1640852100000|2021-12-30 08:15:00|4176.2|4176.2|4176.14|4176.14|4176.2|4176.2|4176.14|4176.14|0
1640852120000|2021-12-30 08:15:20|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1640852130000|2021-12-30 08:15:30|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|0
1640852140000|2021-12-30 08:15:40|4175.47|4175.47|4174.24|4174.24|4175.47|4175.47|4174.24|4174.24|0
1640852150000|2021-12-30 08:15:50|4174.12|4174.12|4172.35|4172.35|4174.36|4174.36|4172.35|4172.35|0
1640852160000|2021-12-30 08:16:00|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1640852170000|2021-12-30 08:16:10|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|0
1640852180000|2021-12-30 08:16:20|4172.41|4172.41|4172.18|4172.18|4172.41|4172.41|4172.18|4172.18|0
1640852220000|2021-12-30 08:17:00|4171.88|4171.88|4172.79|4172.79|4172.79|4172.79|4171.73|4171.73|0
1640852230000|2021-12-30 08:17:10|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1640852240000|2021-12-30 08:17:20|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1640852250000|2021-12-30 08:17:30|4172.64|4172.64|4171.76|4171.76|4172.64|4172.64|4171.76|4171.76|0
1640852260000|2021-12-30 08:17:40|4172.11|4172.11|4171.58|4171.58|4172.11|4172.11|4171.58|4171.58|0
1640852280000|2021-12-30 08:18:00|4172.11|4172.11|4172.64|4172.64|4172.64|4172.64|4172.11|4172.11|0
1640852290000|2021-12-30 08:18:10|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|0
1640852300000|2021-12-30 08:18:20|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1640852330000|2021-12-30 08:18:50|4172.6|4172.6|4172.45|4172.45|4172.6|4172.6|4172.45|4172.45|0
1640852360000|2021-12-30 08:19:20|4172.04|4172.04|4172.2|4172.2|4172.2|4172.2|4172.04|4172.04|0
1640852380000|2021-12-30 08:19:40|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1640852410000|2021-12-30 08:20:10|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640852420000|2021-12-30 08:20:20|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1640852430000|2021-12-30 08:20:30|4170.08|4170.08|4170.03|4170.03|4170.08|4170.08|4170.03|4170.03|0
1640852460000|2021-12-30 08:21:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1640852500000|2021-12-30 08:21:40|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|0
1640852510000|2021-12-30 08:21:50|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640852520000|2021-12-30 08:22:00|4170.75|4170.75|4170.42|4170.42|4170.75|4170.75|4170.42|4170.42|0
1640852540000|2021-12-30 08:22:20|4170.24|4170.24|4170.14|4170.14|4170.24|4170.24|4170.14|4170.14|0
1640852550000|2021-12-30 08:22:30|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|0
1640852590000|2021-12-30 08:23:10|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|0
1640852600000|2021-12-30 08:23:20|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1640852640000|2021-12-30 08:24:00|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1640852650000|2021-12-30 08:24:10|4171.45|4171.45|4171.13|4171.13|4171.45|4171.45|4171.13|4171.13|0
1640852720000|2021-12-30 08:25:20|4170.92|4170.92|4170.77|4170.77|4170.92|4170.92|4170.77|4170.77|0
1640852740000|2021-12-30 08:25:40|4169.71|4169.71|4170.2|4170.2|4170.2|4170.2|4169.71|4169.71|0
1640852760000|2021-12-30 08:26:00|4171.26|4171.26|4171.08|4171.08|4171.26|4171.26|4171.08|4171.08|0
1640852770000|2021-12-30 08:26:10|4170.94|4170.94|4171.61|4171.61|4171.61|4171.61|4170.94|4170.94|0
1640852780000|2021-12-30 08:26:20|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1640852790000|2021-12-30 08:26:30|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1640852800000|2021-12-30 08:26:40|4171.82|4171.82|4171.33|4171.33|4171.82|4171.82|4171.33|4171.33|0
1640852810000|2021-12-30 08:26:50|4170.97|4170.97|4170.46|4170.46|4170.97|4170.97|4170.46|4170.46|0
1640852820000|2021-12-30 08:27:00|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1640852880000|2021-12-30 08:28:00|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|0
1640852900000|2021-12-30 08:28:20|4168.61|4168.61|4167.73|4167.73|4168.61|4168.61|4167.73|4167.73|0
1640852920000|2021-12-30 08:28:40|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4166.14|4166.14|0
1640852930000|2021-12-30 08:28:50|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640852950000|2021-12-30 08:29:10|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1640852960000|2021-12-30 08:29:20|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1640852970000|2021-12-30 08:29:30|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|0
1640852980000|2021-12-30 08:29:40|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1640852990000|2021-12-30 08:29:50|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|0
1640853000000|2021-12-30 08:30:00|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1640853010000|2021-12-30 08:30:10|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853040000|2021-12-30 08:30:40|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1640853080000|2021-12-30 08:31:20|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853100000|2021-12-30 08:31:40|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640853110000|2021-12-30 08:31:50|4165.43|4165.43|4165.96|4165.96|4165.96|4165.96|4165.43|4165.43|0
1640853130000|2021-12-30 08:32:10|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640853150000|2021-12-30 08:32:30|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853160000|2021-12-30 08:32:40|4164.93|4164.93|4165.64|4165.64|4165.64|4165.64|4164.93|4164.93|0
1640853170000|2021-12-30 08:32:50|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|0
1640853200000|2021-12-30 08:33:20|4166.19|4166.19|4166.03|4166.03|4166.19|4166.19|4166.03|4166.03|0
1640853240000|2021-12-30 08:34:00|4165.7|4165.7|4165.35|4165.35|4165.7|4165.7|4165.35|4165.35|0
1640853250000|2021-12-30 08:34:10|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|0
1640853270000|2021-12-30 08:34:30|4166.23|4166.23|4167.69|4167.69|4167.69|4167.69|4166.23|4166.23|0
1640853300000|2021-12-30 08:35:00|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1640853310000|2021-12-30 08:35:10|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1640853320000|2021-12-30 08:35:20|4168.87|4168.87|4168.92|4168.92|4168.92|4168.92|4168.81|4168.81|0
1640853350000|2021-12-30 08:35:50|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1640853360000|2021-12-30 08:36:00|4168.21|4168.21|4168.38|4168.38|4168.38|4168.38|4168.21|4168.21|0
1640853400000|2021-12-30 08:36:40|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1640853420000|2021-12-30 08:37:00|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1640853430000|2021-12-30 08:37:10|4165.84|4165.84|4165.04|4165.04|4165.84|4165.84|4165.04|4165.04|0
1640853450000|2021-12-30 08:37:30|4164.94|4164.94|4164.83|4164.83|4164.94|4164.94|4164.83|4164.83|0
1640853460000|2021-12-30 08:37:40|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1640853480000|2021-12-30 08:38:00|4164.89|4164.89|4165.01|4165.01|4165.01|4165.01|4164.89|4164.89|0
1640853500000|2021-12-30 08:38:20|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|0
1640853510000|2021-12-30 08:38:30|4164.51|4164.51|4164.46|4164.46|4164.51|4164.51|4164.46|4164.46|0
1640853540000|2021-12-30 08:39:00|4163.93|4163.93|4164.11|4164.11|4164.11|4164.11|4163.93|4163.93|0
1640853560000|2021-12-30 08:39:20|4163.44|4163.44|4163.95|4163.95|4163.95|4163.95|4163.44|4163.44|0
1640853570000|2021-12-30 08:39:30|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1640853600000|2021-12-30 08:40:00|4164.65|4164.65|4163.6|4163.6|4164.65|4164.65|4163.6|4163.6|0
1640853610000|2021-12-30 08:40:10|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|0
1640853620000|2021-12-30 08:40:20|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1640853650000|2021-12-30 08:40:50|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1640853660000|2021-12-30 08:41:00|4162.02|4162.02|4161.49|4161.49|4162.02|4162.02|4161.49|4161.49|0
1640853680000|2021-12-30 08:41:20|4161.67|4161.67|4162.02|4162.02|4162.02|4162.02|4161.67|4161.67|0
1640853760000|2021-12-30 08:42:40|4161.35|4161.35|4161.2|4161.2|4161.35|4161.35|4161.2|4161.2|0
1640853770000|2021-12-30 08:42:50|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|0
1640853780000|2021-12-30 08:43:00|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1640853790000|2021-12-30 08:43:10|4163.45|4163.45|4163.28|4163.28|4163.45|4163.45|4163.28|4163.28|0
1640853810000|2021-12-30 08:43:30|4163.12|4163.12|4162.95|4162.95|4163.12|4163.12|4162.95|4162.95|0
1640853820000|2021-12-30 08:43:40|4162.24|4162.24|4162.36|4162.36|4162.36|4162.36|4162.24|4162.24|0
1640853850000|2021-12-30 08:44:10|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1640853930000|2021-12-30 08:45:30|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1640853940000|2021-12-30 08:45:40|4163.24|4163.24|4163.86|4163.86|4163.86|4163.86|4163.24|4163.24|0
1640853970000|2021-12-30 08:46:10|4164.39|4164.39|4164.04|4164.04|4164.39|4164.39|4164.04|4164.04|0
1640853980000|2021-12-30 08:46:20|4163.88|4163.88|4163.71|4163.71|4163.88|4163.88|4163.71|4163.71|0
1640854020000|2021-12-30 08:47:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1640854100000|2021-12-30 08:48:20|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640854160000|2021-12-30 08:49:20|4165.95|4165.95|4167.01|4167.01|4167.01|4167.01|4165.95|4165.95|0
1640854170000|2021-12-30 08:49:30|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|0
1640854180000|2021-12-30 08:49:40|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1640854200000|2021-12-30 08:50:00|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1640854220000|2021-12-30 08:50:20|4167.25|4167.25|4167.08|4167.08|4167.25|4167.25|4167.08|4167.08|0
1640854230000|2021-12-30 08:50:30|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640854280000|2021-12-30 08:51:20|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1640854290000|2021-12-30 08:51:30|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1640854300000|2021-12-30 08:51:40|4166.87|4166.87|4167.04|4167.04|4167.04|4167.04|4166.87|4166.87|0
1640854320000|2021-12-30 08:52:00|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1640854350000|2021-12-30 08:52:30|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1640854400000|2021-12-30 08:53:20|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1640854430000|2021-12-30 08:53:50|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|0
1640854440000|2021-12-30 08:54:00|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640854490000|2021-12-30 08:54:50|4169.31|4169.31|4168.96|4168.96|4169.49|4169.49|4168.96|4168.96|0
1640854500000|2021-12-30 08:55:00|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1640854520000|2021-12-30 08:55:20|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1640854540000|2021-12-30 08:55:40|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1640854610000|2021-12-30 08:56:50|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1640854650000|2021-12-30 08:57:30|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1640854660000|2021-12-30 08:57:40|4169.42|4169.42|4169.25|4169.25|4169.42|4169.42|4169.25|4169.25|0
1640854680000|2021-12-30 08:58:00|4169.13|4169.13|4169.8|4169.8|4169.8|4169.8|4169.13|4169.13|0
1640854700000|2021-12-30 08:58:20|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1640854720000|2021-12-30 08:58:40|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1640854730000|2021-12-30 08:58:50|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1640854740000|2021-12-30 08:59:00|4170.07|4170.07|4170.54|4170.54|4170.54|4170.54|4170.07|4170.07|0
1640854770000|2021-12-30 08:59:30|4170.38|4170.38|4170.21|4170.21|4170.38|4170.38|4170.21|4170.21|0
1640854780000|2021-12-30 08:59:40|4170.57|4170.57|4170.92|4170.92|4170.92|4170.92|4170.57|4170.57|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|0
1640854810000|2021-12-30 09:00:10|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|0
1640854850000|2021-12-30 09:00:50|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1640854860000|2021-12-30 09:01:00|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1640854900000|2021-12-30 09:01:40|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1640854930000|2021-12-30 09:02:10|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1640854950000|2021-12-30 09:02:30|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1640854960000|2021-12-30 09:02:40|4171.71|4171.71|4172.24|4172.24|4172.24|4172.24|4171.71|4171.71|0
1640855030000|2021-12-30 09:03:50|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855050000|2021-12-30 09:04:10|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1640855070000|2021-12-30 09:04:30|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855080000|2021-12-30 09:04:40|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1640855100000|2021-12-30 09:05:00|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855130000|2021-12-30 09:05:30|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1640855150000|2021-12-30 09:05:50|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1640855160000|2021-12-30 09:06:00|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1640855220000|2021-12-30 09:07:00|4172.73|4172.73|4172.73|4172.73|4172.9|4172.9|4172.73|4172.73|0
1640855240000|2021-12-30 09:07:20|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640855250000|2021-12-30 09:07:30|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1640855260000|2021-12-30 09:07:40|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1640855340000|2021-12-30 09:09:00|4172.2|4172.2|4173.89|4173.89|4173.89|4173.89|4172.2|4172.2|0
1640855350000|2021-12-30 09:09:10|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1640855400000|2021-12-30 09:10:00|4173.47|4173.47|4173.97|4173.97|4173.97|4173.97|4173.31|4173.31|0
1640855420000|2021-12-30 09:10:20|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1640855430000|2021-12-30 09:10:30|4174.97|4174.97|4174.79|4174.79|4174.97|4174.97|4174.79|4174.79|0
1640855450000|2021-12-30 09:10:50|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1640855480000|2021-12-30 09:11:20|4175.32|4175.32|4174.97|4174.97|4175.32|4175.32|4174.97|4174.97|0
1640855490000|2021-12-30 09:11:30|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1640855520000|2021-12-30 09:12:00|4174.64|4174.64|4174.49|4174.49|4174.64|4174.64|4174.49|4174.49|0
1640855590000|2021-12-30 09:13:10|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1640855640000|2021-12-30 09:14:00|4174.85|4174.85|4174.5|4174.5|4174.85|4174.85|4174.5|4174.5|0
1640855650000|2021-12-30 09:14:10|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1640855690000|2021-12-30 09:14:50|4173.68|4173.68|4173.86|4173.86|4173.86|4173.86|4173.5|4173.5|0
1640855710000|2021-12-30 09:15:10|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1640855760000|2021-12-30 09:16:00|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1640855770000|2021-12-30 09:16:10|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1640855790000|2021-12-30 09:16:30|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1640855810000|2021-12-30 09:16:50|4172.69|4172.69|4172.96|4172.96|4172.96|4172.96|4172.69|4172.69|0
1640855820000|2021-12-30 09:17:00|4173.06|4173.06|4173.73|4173.73|4173.73|4173.73|4173.06|4173.06|0
1640855830000|2021-12-30 09:17:10|4174.4|4174.4|4173.96|4173.96|4174.4|4174.4|4173.96|4173.96|0
1640855840000|2021-12-30 09:17:20|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1640855850000|2021-12-30 09:17:30|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640855870000|2021-12-30 09:17:50|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|0
1640855880000|2021-12-30 09:18:00|4173.26|4173.26|4172.55|4172.55|4173.26|4173.26|4172.55|4172.55|0
1640855950000|2021-12-30 09:19:10|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1640855980000|2021-12-30 09:19:40|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1640856000000|2021-12-30 09:20:00|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640856010000|2021-12-30 09:20:10|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|0
1640856050000|2021-12-30 09:20:50|4170.29|4170.29|4170.96|4170.96|4170.96|4170.96|4170.29|4170.29|0
1640856060000|2021-12-30 09:21:00|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1640856070000|2021-12-30 09:21:10|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1640856080000|2021-12-30 09:21:20|4169.43|4169.43|4168.9|4168.9|4169.43|4169.43|4168.9|4168.9|0
1640856090000|2021-12-30 09:21:30|4168.66|4168.66|4168.55|4168.55|4168.66|4168.66|4168.55|4168.55|0
1640856120000|2021-12-30 09:22:00|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1640856140000|2021-12-30 09:22:20|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1640856150000|2021-12-30 09:22:30|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1640856160000|2021-12-30 09:22:40|4167.78|4167.78|4168.13|4168.13|4168.13|4168.13|4167.78|4167.78|0
1640856190000|2021-12-30 09:23:10|4168.49|4168.49|4168.66|4168.66|4168.66|4168.66|4168.49|4168.49|0
1640856230000|2021-12-30 09:23:50|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1640856240000|2021-12-30 09:24:00|4168.9|4168.9|4168.78|4168.78|4168.9|4168.9|4168.78|4168.78|0
1640856360000|2021-12-30 09:26:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1640856380000|2021-12-30 09:26:20|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1640856400000|2021-12-30 09:26:40|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1640856420000|2021-12-30 09:27:00|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1640856450000|2021-12-30 09:27:30|4168.64|4168.64|4168.86|4168.86|4168.86|4168.86|4168.64|4168.64|0
1640856500000|2021-12-30 09:28:20|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1640856510000|2021-12-30 09:28:30|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640856520000|2021-12-30 09:28:40|4169.39|4169.39|4168.68|4168.68|4169.39|4169.39|4168.68|4168.68|0
1640856540000|2021-12-30 09:29:00|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1640856550000|2021-12-30 09:29:10|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1640856580000|2021-12-30 09:29:40|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1640856660000|2021-12-30 09:31:00|4169.64|4169.64|4169.82|4169.82|4169.82|4169.82|4169.64|4169.64|0
1640856680000|2021-12-30 09:31:20|4169.66|4169.66|4169.83|4169.83|4169.83|4169.83|4169.66|4169.66|0
1640856690000|2021-12-30 09:31:30|4170.5|4170.5|4170.86|4170.86|4170.86|4170.86|4170.5|4170.5|0
1640856750000|2021-12-30 09:32:30|4170.33|4170.33|4170.51|4170.51|4170.51|4170.51|4170.33|4170.33|0
1640856780000|2021-12-30 09:33:00|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1640856820000|2021-12-30 09:33:40|4171.69|4171.69|4171.2|4171.2|4171.69|4171.69|4171.2|4171.2|0
1640856840000|2021-12-30 09:34:00|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1640856860000|2021-12-30 09:34:20|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640856870000|2021-12-30 09:34:30|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1640856900000|2021-12-30 09:35:00|4171.15|4171.15|4171.86|4171.86|4171.86|4171.86|4171.15|4171.15|0
1640856910000|2021-12-30 09:35:10|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1640856940000|2021-12-30 09:35:40|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|0
1640856960000|2021-12-30 09:36:00|4172.03|4172.03|4172.39|4172.39|4172.39|4172.39|4172.03|4172.03|0
1640856970000|2021-12-30 09:36:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1640857010000|2021-12-30 09:36:50|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1640857060000|2021-12-30 09:37:40|4171.97|4171.97|4172.49|4172.49|4172.49|4172.49|4171.97|4171.97|0
1640857090000|2021-12-30 09:38:10|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1640857210000|2021-12-30 09:40:10|4172.76|4172.76|4173.05|4173.05|4173.05|4173.05|4172.76|4172.76|0
1640857230000|2021-12-30 09:40:30|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1640857240000|2021-12-30 09:40:40|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640857260000|2021-12-30 09:41:00|4171.96|4171.96|4172.11|4172.11|4172.11|4172.11|4171.78|4171.78|0
1640857270000|2021-12-30 09:41:10|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1640857280000|2021-12-30 09:41:20|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1640857310000|2021-12-30 09:41:50|4171.53|4171.53|4171|4171|4171.53|4171.53|4171|4171|0
1640857330000|2021-12-30 09:42:10|4170.64|4170.64|4170.52|4170.52|4170.64|4170.64|4170.52|4170.52|0
1640857350000|2021-12-30 09:42:30|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|0
1640857390000|2021-12-30 09:43:10|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1640857410000|2021-12-30 09:43:30|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640857450000|2021-12-30 09:44:10|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1640857500000|2021-12-30 09:45:00|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1640857530000|2021-12-30 09:45:30|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|0
1640857540000|2021-12-30 09:45:40|4169.59|4169.59|4169.37|4169.37|4169.59|4169.59|4169.37|4169.37|0
1640857570000|2021-12-30 09:46:10|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1640857580000|2021-12-30 09:46:20|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1640857630000|2021-12-30 09:47:10|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|0
1640857690000|2021-12-30 09:48:10|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1640857710000|2021-12-30 09:48:30|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|0
1640857740000|2021-12-30 09:49:00|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1640857770000|2021-12-30 09:49:30|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1640857800000|2021-12-30 09:50:00|4169.59|4169.59|4169.76|4169.76|4169.76|4169.76|4169.59|4169.59|0
1640857820000|2021-12-30 09:50:20|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640857890000|2021-12-30 09:51:30|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1640857920000|2021-12-30 09:52:00|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1640857960000|2021-12-30 09:52:40|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1640857980000|2021-12-30 09:53:00|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|0
1640857990000|2021-12-30 09:53:10|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|0
1640858010000|2021-12-30 09:53:30|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1640858020000|2021-12-30 09:53:40|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1640858080000|2021-12-30 09:54:40|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1640858100000|2021-12-30 09:55:00|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1640858110000|2021-12-30 09:55:10|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1640858160000|2021-12-30 09:56:00|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1640858190000|2021-12-30 09:56:30|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1640858220000|2021-12-30 09:57:00|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|0
1640858250000|2021-12-30 09:57:30|4169.03|4169.03|4169.2|4169.2|4169.2|4169.2|4169.03|4169.03|0
1640858260000|2021-12-30 09:57:40|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|0
1640858280000|2021-12-30 09:58:00|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1640858320000|2021-12-30 09:58:40|4169.14|4169.14|4168.84|4168.84|4169.14|4169.14|4168.84|4168.84|0
1640858340000|2021-12-30 09:59:00|4168.69|4168.69|4168.51|4168.51|4168.69|4168.69|4168.51|4168.51|0
1640858350000|2021-12-30 09:59:10|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1640858370000|2021-12-30 09:59:30|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1640858450000|2021-12-30 10:00:50|4168.66|4168.66|4168.13|4168.13|4168.66|4168.66|4168.13|4168.13|0
1640858460000|2021-12-30 10:01:00|4167.95|4167.95|4167.28|4167.28|4167.95|4167.95|4167.28|4167.28|0
1640858470000|2021-12-30 10:01:10|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|0
1640858490000|2021-12-30 10:01:30|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1640858750000|2021-12-30 10:05:50|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|0
1640858830000|2021-12-30 10:07:10|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|0
1640858880000|2021-12-30 10:08:00|4166.73|4166.73|4166.06|4166.06|4166.73|4166.73|4166.06|4166.06|0
1640858890000|2021-12-30 10:08:10|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1640858920000|2021-12-30 10:08:40|4165.18|4165.18|4164.74|4164.74|4165.36|4165.36|4164.74|4164.74|0
1640859000000|2021-12-30 10:10:00|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|0
1640859030000|2021-12-30 10:10:30|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1640859040000|2021-12-30 10:10:40|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859050000|2021-12-30 10:10:50|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1640859060000|2021-12-30 10:11:00|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859080000|2021-12-30 10:11:20|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1640859120000|2021-12-30 10:12:00|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859150000|2021-12-30 10:12:30|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|0
1640859190000|2021-12-30 10:13:10|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1640859200000|2021-12-30 10:13:20|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1640859210000|2021-12-30 10:13:30|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1640859240000|2021-12-30 10:14:00|4165.23|4165.23|4164.47|4164.47|4165.23|4165.23|4164.47|4164.47|0
1640859270000|2021-12-30 10:14:30|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1640859280000|2021-12-30 10:14:40|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1640859290000|2021-12-30 10:14:50|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1640859300000|2021-12-30 10:15:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1640859340000|2021-12-30 10:15:40|4163.1|4163.1|4162.43|4162.43|4163.1|4163.1|4162.43|4162.43|0
1640859350000|2021-12-30 10:15:50|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1640859380000|2021-12-30 10:16:20|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1640859460000|2021-12-30 10:17:40|4162.23|4162.23|4161.88|4161.88|4162.23|4162.23|4161.88|4161.88|0
1640859480000|2021-12-30 10:18:00|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1640859500000|2021-12-30 10:18:20|4161.35|4161.35|4162.38|4162.38|4162.38|4162.38|4161.35|4161.35|0
1640859570000|2021-12-30 10:19:30|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1640859600000|2021-12-30 10:20:00|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1640859630000|2021-12-30 10:20:30|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1640859670000|2021-12-30 10:21:10|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|0
1640859780000|2021-12-30 10:23:00|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1640859790000|2021-12-30 10:23:10|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1640859800000|2021-12-30 10:23:20|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1640859910000|2021-12-30 10:25:10|4161|4161|4161|4161|4161|4161|4161|4161|0
1640859930000|2021-12-30 10:25:30|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|0
1640859940000|2021-12-30 10:25:40|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1640859960000|2021-12-30 10:26:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860000000|2021-12-30 10:26:40|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1640860030000|2021-12-30 10:27:10|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1640860040000|2021-12-30 10:27:20|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860060000|2021-12-30 10:27:40|4161.6|4161.6|4161.43|4161.43|4161.6|4161.6|4161.43|4161.43|0
1640860100000|2021-12-30 10:28:20|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1640860180000|2021-12-30 10:29:40|4161.14|4161.14|4160.97|4160.97|4161.14|4161.14|4160.97|4160.97|0
1640860200000|2021-12-30 10:30:00|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640860250000|2021-12-30 10:30:50|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1640860260000|2021-12-30 10:31:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1640860280000|2021-12-30 10:31:20|4160.5|4160.5|4160.68|4160.68|4160.68|4160.68|4160.5|4160.5|0
1640860290000|2021-12-30 10:31:30|4160.5|4160.5|4160.15|4160.15|4160.5|4160.5|4160.15|4160.15|0
1640860310000|2021-12-30 10:31:50|4159.26|4159.26|4159.09|4159.09|4159.26|4159.26|4159.09|4159.09|0
1640860320000|2021-12-30 10:32:00|4158.56|4158.56|4158.56|4158.56|4158.72|4158.72|4158.56|4158.56|0
1640860360000|2021-12-30 10:32:40|4159.23|4159.23|4159.9|4159.9|4159.9|4159.9|4159.23|4159.23|0
1640860370000|2021-12-30 10:32:50|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1640860390000|2021-12-30 10:33:10|4159.58|4159.58|4160.02|4160.02|4160.02|4160.02|4159.58|4159.58|0
1640860410000|2021-12-30 10:33:30|4160.2|4160.2|4160.55|4160.55|4160.55|4160.55|4160.2|4160.2|0
1640860440000|2021-12-30 10:34:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860490000|2021-12-30 10:34:50|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1640860500000|2021-12-30 10:35:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1640860510000|2021-12-30 10:35:10|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1640860560000|2021-12-30 10:36:00|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1640860660000|2021-12-30 10:37:40|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|0
1640860680000|2021-12-30 10:38:00|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1640860700000|2021-12-30 10:38:20|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1640860810000|2021-12-30 10:40:10|4160.38|4160.38|4160.02|4160.02|4160.38|4160.38|4160.02|4160.02|0
1640860820000|2021-12-30 10:40:20|4159.49|4159.49|4159.85|4159.85|4159.85|4159.85|4159.49|4159.49|0
1640860860000|2021-12-30 10:41:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1640860870000|2021-12-30 10:41:10|4159.26|4159.26|4158.13|4158.13|4159.44|4159.44|4158.13|4158.13|0
1640860880000|2021-12-30 10:41:20|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1640860920000|2021-12-30 10:42:00|4158.43|4158.43|4158.69|4158.69|4158.69|4158.69|4158.43|4158.43|0
1640860930000|2021-12-30 10:42:10|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1640860940000|2021-12-30 10:42:20|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1640861040000|2021-12-30 10:44:00|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1640861060000|2021-12-30 10:44:20|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1640861070000|2021-12-30 10:44:30|4160.72|4160.72|4161.07|4161.07|4161.07|4161.07|4160.72|4160.72|0
1640861100000|2021-12-30 10:45:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640861150000|2021-12-30 10:45:50|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1640861320000|2021-12-30 10:48:40|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1640861350000|2021-12-30 10:49:10|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1640861420000|2021-12-30 10:50:20|4162.8|4162.8|4162.95|4162.95|4163.1|4163.1|4162.8|4162.8|0
1640861460000|2021-12-30 10:51:00|4162.24|4162.24|4161.57|4161.57|4162.24|4162.24|4161.57|4161.57|0
1640861480000|2021-12-30 10:51:20|4161.22|4161.22|4160.55|4160.55|4161.22|4161.22|4160.55|4160.55|0
1640861520000|2021-12-30 10:52:00|4160.02|4160.02|4159.72|4159.72|4160.02|4160.02|4159.67|4159.67|0
1640861530000|2021-12-30 10:52:10|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|0
1640861570000|2021-12-30 10:52:50|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1640861580000|2021-12-30 10:53:00|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1640861680000|2021-12-30 10:54:40|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1640861700000|2021-12-30 10:55:00|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640861710000|2021-12-30 10:55:10|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|0
1640861760000|2021-12-30 10:56:00|4160|4160|4160|4160|4160|4160|4160|4160|0
1640861770000|2021-12-30 10:56:10|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640861800000|2021-12-30 10:56:40|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1640861810000|2021-12-30 10:56:50|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|0
1640861830000|2021-12-30 10:57:10|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640861920000|2021-12-30 10:58:40|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1640861950000|2021-12-30 10:59:10|4160.77|4160.77|4160.6|4160.6|4160.77|4160.77|4160.6|4160.6|0
1640861960000|2021-12-30 10:59:20|4160.24|4160.24|4160.07|4160.07|4160.24|4160.24|4160.07|4160.07|0
1640862020000|2021-12-30 11:00:20|4159.54|4159.54|4159.01|4159.01|4159.54|4159.54|4158.83|4158.83|0
1640862030000|2021-12-30 11:00:30|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1640862080000|2021-12-30 11:01:20|4158.36|4158.36|4158.89|4158.89|4158.89|4158.89|4158.36|4158.36|0
1640862120000|2021-12-30 11:02:00|4158.54|4158.54|4158.89|4158.89|4158.89|4158.89|4158.54|4158.54|0
1640862130000|2021-12-30 11:02:10|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1640862140000|2021-12-30 11:02:20|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1640862150000|2021-12-30 11:02:30|4158.94|4158.94|4159.3|4159.3|4159.3|4159.3|4158.94|4158.94|0
1640862170000|2021-12-30 11:02:50|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1640862180000|2021-12-30 11:03:00|4159.65|4159.65|4159.47|4159.47|4159.65|4159.65|4159.47|4159.47|0
1640862200000|2021-12-30 11:03:20|4159.12|4159.12|4158.45|4158.45|4159.12|4159.12|4158.45|4158.45|0
1640862230000|2021-12-30 11:03:50|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|0
1640862240000|2021-12-30 11:04:00|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1640862290000|2021-12-30 11:04:50|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1640862300000|2021-12-30 11:05:00|4158.49|4158.49|4161.29|4161.29|4161.29|4161.29|4158.49|4158.49|0
1640862320000|2021-12-30 11:05:20|4161.03|4161.03|4160.92|4160.92|4161.03|4161.03|4160.92|4160.92|0
1640862400000|2021-12-30 11:06:40|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|0
1640862410000|2021-12-30 11:06:50|4162.16|4162.16|4162.34|4162.34|4162.34|4162.34|4162.16|4162.16|0
1640862420000|2021-12-30 11:07:00|4163.68|4163.68|4163.85|4163.85|4163.85|4163.85|4163.68|4163.68|0
1640862430000|2021-12-30 11:07:10|4164.52|4164.52|4164.64|4164.64|4164.64|4164.64|4164.52|4164.52|0
1640862440000|2021-12-30 11:07:20|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1640862450000|2021-12-30 11:07:30|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1640862460000|2021-12-30 11:07:40|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640862480000|2021-12-30 11:08:00|4167.22|4167.22|4167.63|4167.63|4167.63|4167.63|4167.22|4167.22|0
1640862500000|2021-12-30 11:08:20|4167.27|4167.27|4166.92|4166.92|4167.27|4167.27|4166.92|4166.92|0
1640862510000|2021-12-30 11:08:30|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|0
1640862520000|2021-12-30 11:08:40|4165.9|4165.9|4167.13|4167.13|4167.13|4167.13|4165.9|4165.9|0
1640862550000|2021-12-30 11:09:10|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1640862570000|2021-12-30 11:09:30|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1640862600000|2021-12-30 11:10:00|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|0
1640862700000|2021-12-30 11:11:40|4165.85|4165.85|4165.68|4165.68|4165.85|4165.85|4165.68|4165.68|0
1640862710000|2021-12-30 11:11:50|4165.62|4165.62|4165.8|4165.8|4165.8|4165.8|4165.62|4165.62|0
1640862730000|2021-12-30 11:12:10|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1640862750000|2021-12-30 11:12:30|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1640862800000|2021-12-30 11:13:20|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1640862900000|2021-12-30 11:15:00|4165.45|4165.45|4165.62|4165.62|4165.62|4165.62|4165.45|4165.45|0
1640862960000|2021-12-30 11:16:00|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1640863040000|2021-12-30 11:17:20|4166.62|4166.62|4166.8|4166.8|4166.8|4166.8|4166.62|4166.62|0
1640863050000|2021-12-30 11:17:30|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1640863060000|2021-12-30 11:17:40|4166.82|4166.82|4166.64|4166.64|4167|4167|4166.64|4166.64|0
1640863130000|2021-12-30 11:18:50|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1640863160000|2021-12-30 11:19:20|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1640863190000|2021-12-30 11:19:50|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1640863200000|2021-12-30 11:20:00|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640863230000|2021-12-30 11:20:30|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1640863280000|2021-12-30 11:21:20|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1640863300000|2021-12-30 11:21:40|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1640863380000|2021-12-30 11:23:00|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1640863420000|2021-12-30 11:23:40|4165.95|4165.95|4166.13|4166.13|4166.13|4166.13|4165.95|4165.95|0
1640863440000|2021-12-30 11:24:00|4166.31|4166.31|4166.66|4166.66|4166.66|4166.66|4166.31|4166.31|0
1640863470000|2021-12-30 11:24:30|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1640863550000|2021-12-30 11:25:50|4166.6|4166.6|4166.42|4166.42|4166.78|4166.78|4166.42|4166.42|0
1640863610000|2021-12-30 11:26:50|4166.07|4166.07|4165.72|4165.72|4166.07|4166.07|4165.72|4165.72|0
1640863620000|2021-12-30 11:27:00|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1640863630000|2021-12-30 11:27:10|4164.66|4164.66|4164.48|4164.48|4164.66|4164.66|4164.48|4164.48|0
1640863640000|2021-12-30 11:27:20|4165.01|4165.01|4165.19|4165.19|4165.19|4165.19|4165.01|4165.01|0
1640863650000|2021-12-30 11:27:30|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1640863680000|2021-12-30 11:28:00|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1640863710000|2021-12-30 11:28:30|4164.72|4164.72|4164.54|4164.54|4164.72|4164.72|4164.54|4164.54|0
1640863720000|2021-12-30 11:28:40|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1640863750000|2021-12-30 11:29:10|4164.01|4164.01|4163.83|4163.83|4164.01|4164.01|4163.83|4163.83|0
1640863760000|2021-12-30 11:29:20|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1640863810000|2021-12-30 11:30:10|4164.02|4164.02|4163.86|4163.86|4164.02|4164.02|4163.86|4163.86|0
1640863880000|2021-12-30 11:31:20|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1640863900000|2021-12-30 11:31:40|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1640863920000|2021-12-30 11:32:00|4165.37|4165.37|4165.55|4165.55|4165.55|4165.55|4165.37|4165.37|0
1640863940000|2021-12-30 11:32:20|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1640863960000|2021-12-30 11:32:40|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1640864000000|2021-12-30 11:33:20|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1640864010000|2021-12-30 11:33:30|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1640864120000|2021-12-30 11:35:20|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1640864160000|2021-12-30 11:36:00|4168.07|4168.07|4168.42|4168.42|4168.42|4168.42|4168.07|4168.07|0
1640864170000|2021-12-30 11:36:10|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640864250000|2021-12-30 11:37:30|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1640864260000|2021-12-30 11:37:40|4169.31|4169.31|4169.66|4169.66|4169.66|4169.66|4169.31|4169.31|0
1640864280000|2021-12-30 11:38:00|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1640864340000|2021-12-30 11:39:00|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1640864350000|2021-12-30 11:39:10|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1640864360000|2021-12-30 11:39:20|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1640864400000|2021-12-30 11:40:00|4168|4168|4168|4168|4168|4168|4168|4168|0
1640864410000|2021-12-30 11:40:10|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1640864420000|2021-12-30 11:40:20|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1640864450000|2021-12-30 11:40:50|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1640864510000|2021-12-30 11:41:50|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1640864550000|2021-12-30 11:42:30|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|0
1640864660000|2021-12-30 11:44:20|4169|4169|4169|4169|4169|4169|4169|4169|0
1640864700000|2021-12-30 11:45:00|4169.35|4169.35|4168.82|4168.82|4169.35|4169.35|4168.82|4168.82|0
1640864790000|2021-12-30 11:46:30|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|0
1640864840000|2021-12-30 11:47:20|4170.69|4170.69|4171.36|4171.36|4171.36|4171.36|4170.69|4170.69|0
1640864850000|2021-12-30 11:47:30|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1640864920000|2021-12-30 11:48:40|4171.39|4171.39|4171.04|4171.04|4171.39|4171.39|4171.04|4171.04|0
1640864950000|2021-12-30 11:49:10|4171.75|4171.75|4172.45|4172.45|4172.45|4172.45|4171.75|4171.75|0
1640864970000|2021-12-30 11:49:30|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1640864980000|2021-12-30 11:49:40|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1640864990000|2021-12-30 11:49:50|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1640865060000|2021-12-30 11:51:00|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1640865070000|2021-12-30 11:51:10|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|0
1640865080000|2021-12-30 11:51:20|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1640865200000|2021-12-30 11:53:20|4172.1|4172.1|4171.92|4171.92|4172.1|4172.1|4171.92|4171.92|0
1640865280000|2021-12-30 11:54:40|4171.6|4171.6|4171.76|4171.76|4171.76|4171.76|4171.6|4171.6|0
1640865330000|2021-12-30 11:55:30|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|0
1640865340000|2021-12-30 11:55:40|4171.57|4171.57|4171.55|4171.55|4171.72|4171.72|4171.55|4171.55|0
1640865460000|2021-12-30 11:57:40|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1640865480000|2021-12-30 11:58:00|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1640865510000|2021-12-30 11:58:30|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1640865590000|2021-12-30 11:59:50|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1640865660000|2021-12-30 12:01:00|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|0
1640865720000|2021-12-30 12:02:00|4173.28|4173.28|4173.22|4173.22|4173.57|4173.57|4173.22|4173.22|0
1640865780000|2021-12-30 12:03:00|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1640865790000|2021-12-30 12:03:10|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1640865910000|2021-12-30 12:05:10|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1640865940000|2021-12-30 12:05:40|4174.07|4174.07|4174.24|4174.24|4174.24|4174.24|4174.07|4174.07|0
1640865960000|2021-12-30 12:06:00|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640865970000|2021-12-30 12:06:10|4174.23|4174.23|4174.05|4174.05|4174.23|4174.23|4174.05|4174.05|0
1640865980000|2021-12-30 12:06:20|4174.41|4174.41|4174.57|4174.57|4174.57|4174.57|4174.41|4174.41|0
1640866030000|2021-12-30 12:07:10|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1640866050000|2021-12-30 12:07:30|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1640866120000|2021-12-30 12:08:40|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1640866130000|2021-12-30 12:08:50|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1640866150000|2021-12-30 12:09:10|4173.78|4173.78|4174.48|4174.48|4174.48|4174.48|4173.78|4173.78|0
1640866220000|2021-12-30 12:10:20|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1640866270000|2021-12-30 12:11:10|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1640866280000|2021-12-30 12:11:20|4172.4|4172.4|4171.73|4171.73|4172.4|4172.4|4171.73|4171.73|0
1640866320000|2021-12-30 12:12:00|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1640866430000|2021-12-30 12:13:50|4171.73|4171.73|4171.56|4171.56|4171.73|4171.73|4171.56|4171.56|0
1640866440000|2021-12-30 12:14:00|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|0
1640866590000|2021-12-30 12:16:30|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1640866630000|2021-12-30 12:17:10|4172.22|4172.22|4172.58|4172.58|4172.75|4172.75|4172.22|4172.22|0
1640866680000|2021-12-30 12:18:00|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640866720000|2021-12-30 12:18:40|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1640866740000|2021-12-30 12:19:00|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|0
1640866780000|2021-12-30 12:19:40|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1640866870000|2021-12-30 12:21:10|4171|4171|4171.17|4171.17|4171.17|4171.17|4171|4171|0
1640866950000|2021-12-30 12:22:30|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1640866990000|2021-12-30 12:23:10|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1640867030000|2021-12-30 12:23:50|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1640867070000|2021-12-30 12:24:30|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1640867200000|2021-12-30 12:26:40|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1640867260000|2021-12-30 12:27:40|4170|4170|4170.18|4170.18|4170.18|4170.18|4170|4170|0
1640867320000|2021-12-30 12:28:40|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1640867330000|2021-12-30 12:28:50|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|0
1640867360000|2021-12-30 12:29:20|4170.18|4170.18|4170|4170|4170.18|4170.18|4170|4170|0
1640867490000|2021-12-30 12:31:30|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1640867530000|2021-12-30 12:32:10|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1640867600000|2021-12-30 12:33:20|4170.53|4170.53|4170.88|4170.88|4170.88|4170.88|4170.53|4170.53|0
1640867670000|2021-12-30 12:34:30|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|0
1640867720000|2021-12-30 12:35:20|4170.71|4170.71|4170.18|4170.18|4170.71|4170.71|4170.18|4170.18|0
1640867790000|2021-12-30 12:36:30|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|0
1640867800000|2021-12-30 12:36:40|4170.72|4170.72|4170.05|4170.05|4170.72|4170.72|4170.05|4170.05|0
1640867880000|2021-12-30 12:38:00|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1640867900000|2021-12-30 12:38:20|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1640867910000|2021-12-30 12:38:30|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1640867920000|2021-12-30 12:38:40|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1640867960000|2021-12-30 12:39:20|4170.21|4170.21|4169.72|4169.72|4170.21|4170.21|4169.72|4169.72|0
1640867980000|2021-12-30 12:39:40|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|0
1640868030000|2021-12-30 12:40:30|4170|4170|4170|4170|4170|4170|4170|4170|0
1640868160000|2021-12-30 12:42:40|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640868190000|2021-12-30 12:43:10|4170|4170|4170|4170|4170|4170|4170|4170|0
1640868220000|2021-12-30 12:43:40|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1640868230000|2021-12-30 12:43:50|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|0
1640868260000|2021-12-30 12:44:20|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640868280000|2021-12-30 12:44:40|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|0
1640868310000|2021-12-30 12:45:10|4171.41|4171.41|4171.58|4171.58|4171.58|4171.58|4171.41|4171.41|0
1640868360000|2021-12-30 12:46:00|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|0
1640868400000|2021-12-30 12:46:40|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|0
1640868410000|2021-12-30 12:46:50|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|0
1640868560000|2021-12-30 12:49:20|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1640868570000|2021-12-30 12:49:30|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1640868610000|2021-12-30 12:50:10|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1640868620000|2021-12-30 12:50:20|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|0
1640868660000|2021-12-30 12:51:00|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1640868670000|2021-12-30 12:51:10|4171.14|4171.14|4171.44|4171.44|4171.44|4171.44|4171.02|4171.02|0
1640868680000|2021-12-30 12:51:20|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1640868700000|2021-12-30 12:51:40|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1640868800000|2021-12-30 12:53:20|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1640868830000|2021-12-30 12:53:50|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|0
1640868900000|2021-12-30 12:55:00|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640868940000|2021-12-30 12:55:40|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1640868950000|2021-12-30 12:55:50|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1640869030000|2021-12-30 12:57:10|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1640869060000|2021-12-30 12:57:40|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1640869080000|2021-12-30 12:58:00|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|0
1640869110000|2021-12-30 12:58:30|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|0
1640869120000|2021-12-30 12:58:40|4171.61|4171.61|4171.44|4171.44|4171.61|4171.61|4171.44|4171.44|0
1640869130000|2021-12-30 12:58:50|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|0
1640869170000|2021-12-30 12:59:30|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640869210000|2021-12-30 13:00:10|4171.26|4171.26|4171.56|4171.56|4171.56|4171.56|4171.26|4171.26|0
1640869230000|2021-12-30 13:00:30|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1640869350000|2021-12-30 13:02:30|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|0
1640869410000|2021-12-30 13:03:30|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1640869450000|2021-12-30 13:04:10|4172.26|4172.26|4172.62|4172.62|4172.62|4172.62|4172.26|4172.26|0
1640869460000|2021-12-30 13:04:20|4172.44|4172.44|4172.44|4172.44|4172.62|4172.62|4172.44|4172.44|0
1640869480000|2021-12-30 13:04:40|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1640869490000|2021-12-30 13:04:50|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1640869510000|2021-12-30 13:05:10|4172.5|4172.5|4173.03|4173.03|4173.03|4173.03|4172.5|4172.5|0
1640869520000|2021-12-30 13:05:20|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640869570000|2021-12-30 13:06:10|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1640869630000|2021-12-30 13:07:10|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640869710000|2021-12-30 13:08:30|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1640869800000|2021-12-30 13:10:00|4172.96|4172.96|4173.08|4173.08|4173.08|4173.08|4172.96|4172.96|0
1640869810000|2021-12-30 13:10:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640869820000|2021-12-30 13:10:20|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1640869840000|2021-12-30 13:10:40|4173.2|4173.2|4173.55|4173.55|4173.55|4173.55|4173.2|4173.2|0
1640869860000|2021-12-30 13:11:00|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1640869870000|2021-12-30 13:11:10|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1640869880000|2021-12-30 13:11:20|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1640869890000|2021-12-30 13:11:30|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1640869980000|2021-12-30 13:13:00|4174.14|4174.14|4174.47|4174.47|4174.47|4174.47|4174.14|4174.14|0
1640870090000|2021-12-30 13:14:50|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1640870130000|2021-12-30 13:15:30|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1640870180000|2021-12-30 13:16:20|4174.07|4174.07|4173.71|4173.71|4174.07|4174.07|4173.71|4173.71|0
1640870240000|2021-12-30 13:17:20|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1640870250000|2021-12-30 13:17:30|4173.36|4173.36|4172.65|4172.65|4173.36|4173.36|4172.65|4172.65|0
1640870260000|2021-12-30 13:17:40|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1640870300000|2021-12-30 13:18:20|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640870340000|2021-12-30 13:19:00|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|0
1640870390000|2021-12-30 13:19:50|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1640870400000|2021-12-30 13:20:00|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|0
1640870450000|2021-12-30 13:20:50|4172.77|4172.77|4172.42|4172.42|4172.77|4172.77|4172.42|4172.42|0
1640870470000|2021-12-30 13:21:10|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1640870560000|2021-12-30 13:22:40|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640870610000|2021-12-30 13:23:30|4172.28|4172.28|4172.81|4172.81|4172.81|4172.81|4172.28|4172.28|0
1640870700000|2021-12-30 13:25:00|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1640870790000|2021-12-30 13:26:30|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1640870800000|2021-12-30 13:26:40|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1640870810000|2021-12-30 13:26:50|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1640870830000|2021-12-30 13:27:10|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640871000000|2021-12-30 13:30:00|4171.8|4171.8|4173.18|4173.18|4173.18|4173.18|4171.8|4171.8|0
1640871010000|2021-12-30 13:30:10|4173.53|4173.53|4173.18|4173.18|4173.53|4173.53|4173.18|4173.18|0
1640871060000|2021-12-30 13:31:00|4173|4173|4173|4173|4173|4173|4173|4173|0
1640871130000|2021-12-30 13:32:10|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1640871180000|2021-12-30 13:33:00|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|0
1640871210000|2021-12-30 13:33:30|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|0
1640871220000|2021-12-30 13:33:40|4173.18|4173.18|4173|4173|4173.18|4173.18|4173|4173|0
1640871230000|2021-12-30 13:33:50|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|0
1640871320000|2021-12-30 13:35:20|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1640871470000|2021-12-30 13:37:50|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|0
1640871490000|2021-12-30 13:38:10|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1640871500000|2021-12-30 13:38:20|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1640871540000|2021-12-30 13:39:00|4172.97|4172.97|4173.32|4173.32|4173.67|4173.67|4172.97|4172.97|0
1640871550000|2021-12-30 13:39:10|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1640871610000|2021-12-30 13:40:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640871670000|2021-12-30 13:41:10|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640871680000|2021-12-30 13:41:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640871730000|2021-12-30 13:42:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640871910000|2021-12-30 13:45:10|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|0
1640871990000|2021-12-30 13:46:30|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640872010000|2021-12-30 13:46:50|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640872090000|2021-12-30 13:48:10|4173.26|4173.26|4173.26|4173.26|4173.44|4173.44|4173.26|4173.26|0
1640872100000|2021-12-30 13:48:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640872190000|2021-12-30 13:49:50|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640872230000|2021-12-30 13:50:30|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1640872440000|2021-12-30 13:54:00|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|0
1640872450000|2021-12-30 13:54:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640872470000|2021-12-30 13:54:30|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640872480000|2021-12-30 13:54:40|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1640872520000|2021-12-30 13:55:20|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640872530000|2021-12-30 13:55:30|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1640872560000|2021-12-30 13:56:00|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1640872620000|2021-12-30 13:57:00|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1640872660000|2021-12-30 13:57:40|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1640872700000|2021-12-30 13:58:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|0
1640872820000|2021-12-30 14:00:20|4174.4|4174.4|4174.04|4174.04|4174.4|4174.4|4174.04|4174.04|0
1640872830000|2021-12-30 14:00:30|4173.89|4173.89|4173.83|4173.83|4173.89|4173.89|4173.83|4173.83|0
1640872840000|2021-12-30 14:00:40|4174.04|4174.04|4174.31|4174.31|4174.31|4174.31|4174.04|4174.04|0
1640872850000|2021-12-30 14:00:50|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1640872890000|2021-12-30 14:01:30|4174.84|4174.84|4174.51|4174.51|4174.84|4174.84|4174.51|4174.51|0
1640872900000|2021-12-30 14:01:40|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1640873000000|2021-12-30 14:03:20|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1640873010000|2021-12-30 14:03:30|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1640873040000|2021-12-30 14:04:00|4173.5|4173.5|4174.17|4174.17|4174.17|4174.17|4173.5|4173.5|0
1640873110000|2021-12-30 14:05:10|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|0
1640873120000|2021-12-30 14:05:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640873210000|2021-12-30 14:06:50|4173.6|4173.6|4172.9|4172.9|4173.6|4173.6|4172.9|4172.9|0
1640873230000|2021-12-30 14:07:10|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|0
1640873240000|2021-12-30 14:07:20|4173.25|4173.25|4173.78|4173.78|4173.78|4173.78|4173.25|4173.25|0
1640873280000|2021-12-30 14:08:00|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1640873320000|2021-12-30 14:08:40|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1640873370000|2021-12-30 14:09:30|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1640873420000|2021-12-30 14:10:20|4173.17|4173.17|4172.82|4172.82|4173.17|4173.17|4172.82|4172.82|0
1640873650000|2021-12-30 14:14:10|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1640873660000|2021-12-30 14:14:20|4173.35|4173.35|4173.84|4173.84|4174.02|4174.02|4173.35|4173.35|0
1640873680000|2021-12-30 14:14:40|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|0
1640873720000|2021-12-30 14:15:20|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|0
1640873730000|2021-12-30 14:15:30|4173.96|4173.96|4173.84|4173.84|4173.96|4173.96|4173.84|4173.84|0
1640873900000|2021-12-30 14:18:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640873940000|2021-12-30 14:19:00|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1640873950000|2021-12-30 14:19:10|4172.9|4172.9|4173.07|4173.07|4173.07|4173.07|4172.9|4172.9|0
1640874290000|2021-12-30 14:24:50|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640874300000|2021-12-30 14:25:00|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1640874320000|2021-12-30 14:25:20|4171.56|4171.56|4171.73|4171.73|4171.73|4171.73|4171.56|4171.56|0
1640874330000|2021-12-30 14:25:30|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1640874350000|2021-12-30 14:25:50|4171.4|4171.4|4170.76|4170.76|4171.4|4171.4|4170.76|4170.76|0
1640874360000|2021-12-30 14:26:00|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|0
1640874370000|2021-12-30 14:26:10|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1640874390000|2021-12-30 14:26:30|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640874610000|2021-12-30 14:30:10|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1640874620000|2021-12-30 14:30:20|4171.03|4171.03|4172.58|4172.58|4172.58|4172.58|4171.03|4171.03|0
1640874640000|2021-12-30 14:30:40|4173.64|4173.64|4174.62|4174.62|4174.62|4174.62|4173.64|4173.64|0
1640874660000|2021-12-30 14:31:00|4175.33|4175.33|4176.04|4176.04|4176.04|4176.04|4175.33|4175.33|0
1640874670000|2021-12-30 14:31:10|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1640874710000|2021-12-30 14:31:50|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1640874720000|2021-12-30 14:32:00|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1640874740000|2021-12-30 14:32:20|4177|4177|4177.67|4177.67|4177.67|4177.67|4177|4177|0
1640874750000|2021-12-30 14:32:30|4178.02|4178.02|4178.18|4178.18|4178.18|4178.18|4178.02|4178.02|0
1640874760000|2021-12-30 14:32:40|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|0
1640874820000|2021-12-30 14:33:40|4178.54|4178.54|4178.18|4178.18|4178.54|4178.54|4178.18|4178.18|0
1640874840000|2021-12-30 14:34:00|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|0
1640874860000|2021-12-30 14:34:20|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|0
1640874890000|2021-12-30 14:34:50|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1640874900000|2021-12-30 14:35:00|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1640874910000|2021-12-30 14:35:10|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|0
1640874930000|2021-12-30 14:35:30|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1640874940000|2021-12-30 14:35:40|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1640874960000|2021-12-30 14:36:00|4183.87|4183.87|4184.03|4184.03|4184.03|4184.03|4183.87|4183.87|0
1640874970000|2021-12-30 14:36:10|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1640874980000|2021-12-30 14:36:20|4184.27|4184.27|4185.84|4185.84|4185.84|4185.84|4184.27|4184.27|0
1640874990000|2021-12-30 14:36:30|4186.51|4186.51|4186.63|4186.63|4186.63|4186.63|4186.51|4186.51|0
1640875000000|2021-12-30 14:36:40|4185.96|4185.96|4187.2|4187.2|4187.2|4187.2|4185.96|4185.96|0
1640875010000|2021-12-30 14:36:50|4186.84|4186.84|4186.31|4186.31|4186.84|4186.84|4186.31|4186.31|0
1640875020000|2021-12-30 14:37:00|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1640875050000|2021-12-30 14:37:30|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1640875060000|2021-12-30 14:37:40|4186.67|4186.67|4187.2|4187.2|4187.55|4187.55|4186.67|4186.67|0
1640875070000|2021-12-30 14:37:50|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1640875080000|2021-12-30 14:38:00|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|0
1640875100000|2021-12-30 14:38:20|4187.61|4187.61|4186.73|4186.73|4187.61|4187.61|4186.73|4186.73|0
1640875130000|2021-12-30 14:38:50|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1640875190000|2021-12-30 14:39:50|4186.55|4186.55|4186.9|4186.9|4186.9|4186.9|4186.55|4186.55|0
1640875200000|2021-12-30 14:40:00|4187.08|4187.08|4187.26|4187.26|4187.26|4187.26|4186.73|4186.73|0
1640875210000|2021-12-30 14:40:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1640875290000|2021-12-30 14:41:30|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1640875310000|2021-12-30 14:41:50|4187.26|4187.26|4187.79|4187.79|4187.79|4187.79|4187.26|4187.26|0
1640875340000|2021-12-30 14:42:20|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1640875350000|2021-12-30 14:42:30|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1640875370000|2021-12-30 14:42:50|4187.02|4187.02|4187.37|4187.37|4187.37|4187.37|4187.02|4187.02|0
1640875390000|2021-12-30 14:43:10|4187.02|4187.02|4186.85|4186.85|4187.02|4187.02|4186.85|4186.85|0
1640875400000|2021-12-30 14:43:20|4186.79|4186.79|4186.69|4186.69|4186.79|4186.79|4186.69|4186.69|0
1640875420000|2021-12-30 14:43:40|4186.51|4186.51|4186.86|4186.86|4186.86|4186.86|4186.51|4186.51|0
1640875450000|2021-12-30 14:44:10|4186.51|4186.51|4186.33|4186.33|4186.51|4186.51|4186.33|4186.33|0
1640875460000|2021-12-30 14:44:20|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1640875480000|2021-12-30 14:44:40|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1640875500000|2021-12-30 14:45:00|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|0
1640875530000|2021-12-30 14:45:30|4187.23|4187.23|4188.79|4188.79|4188.79|4188.79|4187.23|4187.23|0
1640875570000|2021-12-30 14:46:10|4187.9|4187.9|4187.55|4187.55|4188.08|4188.08|4187.55|4187.55|0
1640875590000|2021-12-30 14:46:30|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1640875620000|2021-12-30 14:47:00|4187.53|4187.53|4187.74|4187.74|4187.74|4187.74|4187.53|4187.53|0
1640875640000|2021-12-30 14:47:20|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1640875690000|2021-12-30 14:48:10|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|0
1640875700000|2021-12-30 14:48:20|4188.94|4188.94|4189.47|4189.47|4189.47|4189.47|4188.94|4188.94|0
1640875740000|2021-12-30 14:49:00|4189.59|4189.59|4188.82|4188.82|4189.7|4189.7|4188.82|4188.82|0
1640875830000|2021-12-30 14:50:30|4189.35|4189.35|4189.53|4189.53|4189.53|4189.53|4189.35|4189.35|0
1640875840000|2021-12-30 14:50:40|4189|4189|4189|4189|4189|4189|4189|4189|0
1640875860000|2021-12-30 14:51:00|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1640876000000|2021-12-30 14:53:20|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1640876040000|2021-12-30 14:54:00|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1640876080000|2021-12-30 14:54:40|4187.41|4187.41|4186.74|4186.74|4187.41|4187.41|4186.74|4186.74|0
1640876130000|2021-12-30 14:55:30|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1640876150000|2021-12-30 14:55:50|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1640876190000|2021-12-30 14:56:30|4186.69|4186.69|4186.5|4186.5|4186.69|4186.69|4185.97|4185.97|0
1640876220000|2021-12-30 14:57:00|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1640876280000|2021-12-30 14:58:00|4186.38|4186.38|4186.03|4186.03|4186.38|4186.38|4186.03|4186.03|0
1640876290000|2021-12-30 14:58:10|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|0
1640876310000|2021-12-30 14:58:30|4185|4185|4185.36|4185.36|4185.36|4185.36|4185|4185|0
1640876390000|2021-12-30 14:59:50|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1640876430000|2021-12-30 15:00:30|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|0
1640876450000|2021-12-30 15:00:50|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1640876460000|2021-12-30 15:01:00|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1640876470000|2021-12-30 15:01:10|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1640876510000|2021-12-30 15:01:50|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1640876550000|2021-12-30 15:02:30|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1640876560000|2021-12-30 15:02:40|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|0
1640876610000|2021-12-30 15:03:30|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1640876640000|2021-12-30 15:04:00|4184.04|4184.04|4183.51|4183.51|4184.04|4184.04|4183.51|4183.51|0
1640876670000|2021-12-30 15:04:30|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1640876680000|2021-12-30 15:04:40|4182.31|4182.31|4181.64|4181.64|4182.31|4182.31|4181.64|4181.64|0
1640876700000|2021-12-30 15:05:00|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1640876710000|2021-12-30 15:05:10|4181.35|4181.35|4181.03|4181.03|4181.35|4181.35|4181.03|4181.03|0
1640876720000|2021-12-30 15:05:20|4181.21|4181.21|4181.91|4181.91|4181.91|4181.91|4181.21|4181.21|0
1640876750000|2021-12-30 15:05:50|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|0
1640876760000|2021-12-30 15:06:00|4182.4|4182.4|4182.57|4182.57|4182.57|4182.57|4182.4|4182.4|0
1640876780000|2021-12-30 15:06:20|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640876790000|2021-12-30 15:06:30|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1640876840000|2021-12-30 15:07:20|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1640876880000|2021-12-30 15:08:00|4182.27|4182.27|4183.9|4183.9|4183.9|4183.9|4182.11|4182.11|0
1640876890000|2021-12-30 15:08:10|4184.25|4184.25|4183.9|4183.9|4184.25|4184.25|4183.9|4183.9|0
1640876930000|2021-12-30 15:08:50|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1640876950000|2021-12-30 15:09:10|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1640876960000|2021-12-30 15:09:20|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1640877000000|2021-12-30 15:10:00|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1640877050000|2021-12-30 15:10:50|4183.02|4183.02|4182.87|4182.87|4183.02|4183.02|4182.87|4182.87|0
1640877100000|2021-12-30 15:11:40|4183.22|4183.22|4183.4|4183.4|4183.4|4183.4|4183.22|4183.22|0
1640877110000|2021-12-30 15:11:50|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1640877120000|2021-12-30 15:12:00|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1640877140000|2021-12-30 15:12:20|4181.53|4181.53|4182.23|4182.23|4182.23|4182.23|4181.53|4181.53|0
1640877210000|2021-12-30 15:13:30|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1640877220000|2021-12-30 15:13:40|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1640877230000|2021-12-30 15:13:50|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1640877260000|2021-12-30 15:14:20|4182.27|4182.27|4182.09|4182.09|4182.27|4182.27|4182.09|4182.09|0
1640877320000|2021-12-30 15:15:20|4182.45|4182.45|4182.3|4182.3|4182.45|4182.45|4182.3|4182.3|0
1640877400000|2021-12-30 15:16:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1640877420000|2021-12-30 15:17:00|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1640877430000|2021-12-30 15:17:10|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1640877480000|2021-12-30 15:18:00|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|0
1640877570000|2021-12-30 15:19:30|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|0
1640877580000|2021-12-30 15:19:40|4182.09|4182.09|4182.76|4182.76|4182.76|4182.76|4182.09|4182.09|0
1640877590000|2021-12-30 15:19:50|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1640877650000|2021-12-30 15:20:50|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|0
1640877660000|2021-12-30 15:21:00|4182.4|4182.4|4181.56|4181.56|4182.4|4182.4|4181.56|4181.56|0
1640877680000|2021-12-30 15:21:20|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1640877760000|2021-12-30 15:22:40|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1640877800000|2021-12-30 15:23:20|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|0
1640877810000|2021-12-30 15:23:30|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1640877820000|2021-12-30 15:23:40|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1640877870000|2021-12-30 15:24:30|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1640877900000|2021-12-30 15:25:00|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1640877920000|2021-12-30 15:25:20|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1640877940000|2021-12-30 15:25:40|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1640877950000|2021-12-30 15:25:50|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640877960000|2021-12-30 15:26:00|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1640877980000|2021-12-30 15:26:20|4182.69|4182.69|4182.75|4182.75|4182.75|4182.75|4182.69|4182.69|0
1640877990000|2021-12-30 15:26:30|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|0
1640878010000|2021-12-30 15:26:50|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640878040000|2021-12-30 15:27:20|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1640878050000|2021-12-30 15:27:30|4182.74|4182.74|4182.92|4182.92|4182.92|4182.92|4182.74|4182.74|0
1640878100000|2021-12-30 15:28:20|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1640878110000|2021-12-30 15:28:30|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640878120000|2021-12-30 15:28:40|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|0
1640878180000|2021-12-30 15:29:40|4182.9|4182.9|4183.08|4183.08|4183.08|4183.08|4182.9|4182.9|0
1640878210000|2021-12-30 15:30:10|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1640878230000|2021-12-30 15:30:30|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1640878250000|2021-12-30 15:30:50|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|0
1640878300000|2021-12-30 15:31:40|4184.03|4184.03|4183.92|4183.92|4184.03|4184.03|4183.92|4183.92|0
1640878310000|2021-12-30 15:31:50|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1640878320000|2021-12-30 15:32:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1640878340000|2021-12-30 15:32:20|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1640878350000|2021-12-30 15:32:30|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|0
1640878370000|2021-12-30 15:32:50|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|0
1640878380000|2021-12-30 15:33:00|4183.6|4183.6|4184.63|4184.63|4184.63|4184.63|4183.6|4183.6|0
1640878400000|2021-12-30 15:33:20|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1640878430000|2021-12-30 15:33:50|4183.11|4183.11|4181.77|4181.77|4183.11|4183.11|4181.77|4181.77|0
1640878450000|2021-12-30 15:34:10|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1640878460000|2021-12-30 15:34:20|4182.27|4182.27|4182.42|4182.42|4182.42|4182.42|4182.27|4182.27|0
1640878470000|2021-12-30 15:34:30|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1640878490000|2021-12-30 15:34:50|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1640878500000|2021-12-30 15:35:00|4183.44|4183.44|4183.8|4183.8|4183.8|4183.8|4183.44|4183.44|0
1640878570000|2021-12-30 15:36:10|4183.97|4183.97|4183.8|4183.8|4183.97|4183.97|4183.8|4183.8|0
1640878610000|2021-12-30 15:36:50|4183.62|4183.62|4183.97|4183.97|4183.97|4183.97|4183.62|4183.62|0
1640878630000|2021-12-30 15:37:10|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1640878640000|2021-12-30 15:37:20|4184.5|4184.5|4185.03|4185.03|4185.03|4185.03|4184.5|4184.5|0
1640878650000|2021-12-30 15:37:30|4185.21|4185.21|4184.68|4184.68|4185.21|4185.21|4184.68|4184.68|0
1640878740000|2021-12-30 15:39:00|4184.86|4184.86|4185.03|4185.03|4185.03|4185.03|4184.86|4184.86|0
1640878760000|2021-12-30 15:39:20|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1640878770000|2021-12-30 15:39:30|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1640878780000|2021-12-30 15:39:40|4184.61|4184.61|4183.27|4183.27|4184.61|4184.61|4183.27|4183.27|0
1640878790000|2021-12-30 15:39:50|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1640878810000|2021-12-30 15:40:10|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|0
1640878870000|2021-12-30 15:41:10|4182.95|4182.95|4183.13|4183.13|4183.13|4183.13|4182.95|4182.95|0
1640878900000|2021-12-30 15:41:40|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1640878920000|2021-12-30 15:42:00|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1640878950000|2021-12-30 15:42:30|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1640878980000|2021-12-30 15:43:00|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|0
1640879030000|2021-12-30 15:43:50|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1640879050000|2021-12-30 15:44:10|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|0
1640879060000|2021-12-30 15:44:20|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1640879080000|2021-12-30 15:44:40|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1640879120000|2021-12-30 15:45:20|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1640879150000|2021-12-30 15:45:50|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1640879160000|2021-12-30 15:46:00|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1640879200000|2021-12-30 15:46:40|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1640879220000|2021-12-30 15:47:00|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|0
1640879260000|2021-12-30 15:47:40|4184.19|4184.19|4184.37|4184.37|4184.37|4184.37|4184.19|4184.19|0
1640879270000|2021-12-30 15:47:50|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1640879280000|2021-12-30 15:48:00|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.2|4183.2|0
1640879290000|2021-12-30 15:48:10|4183.69|4183.69|4183.71|4183.71|4183.71|4183.71|4183.36|4183.36|0
1640879300000|2021-12-30 15:48:20|4183.54|4183.54|4182.65|4182.65|4183.54|4183.54|4182.65|4182.65|0
1640879320000|2021-12-30 15:48:40|4182.76|4182.76|4182.94|4182.94|4182.94|4182.94|4182.76|4182.76|0
1640879390000|2021-12-30 15:49:50|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1640879410000|2021-12-30 15:50:10|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|0
1640879450000|2021-12-30 15:50:50|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1640879490000|2021-12-30 15:51:30|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1640879500000|2021-12-30 15:51:40|4182.48|4182.48|4183.82|4183.82|4183.82|4183.82|4182.48|4182.48|0
1640879510000|2021-12-30 15:51:50|4183.99|4183.99|4184.16|4184.16|4184.16|4184.16|4183.99|4183.99|0
1640879570000|2021-12-30 15:52:50|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|0
1640879590000|2021-12-30 15:53:10|4183.66|4183.66|4184.49|4184.49|4184.49|4184.49|4183.66|4183.66|0
1640879600000|2021-12-30 15:53:20|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|0
1640879610000|2021-12-30 15:53:30|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1640879720000|2021-12-30 15:55:20|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1640879740000|2021-12-30 15:55:40|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|0
1640879750000|2021-12-30 15:55:50|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640879760000|2021-12-30 15:56:00|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1640879780000|2021-12-30 15:56:20|4184.53|4184.53|4184.18|4184.18|4184.53|4184.53|4184.18|4184.18|0
1640879810000|2021-12-30 15:56:50|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1640879820000|2021-12-30 15:57:00|4183.83|4183.83|4184.71|4184.71|4185.77|4185.77|4183.83|4183.83|0
1640879830000|2021-12-30 15:57:10|4184|4184|4184|4184|4184|4184|4184|4184|0
1640879850000|2021-12-30 15:57:30|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640879870000|2021-12-30 15:57:50|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|0
1640879920000|2021-12-30 15:58:40|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1640879960000|2021-12-30 15:59:20|4185.2|4185.2|4185.03|4185.03|4185.2|4185.2|4185.03|4185.03|0
1640879970000|2021-12-30 15:59:30|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1640879990000|2021-12-30 15:59:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|0
1640880010000|2021-12-30 16:00:10|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1640880110000|2021-12-30 16:01:50|4184.86|4184.86|4184.7|4184.7|4184.86|4184.86|4184.7|4184.7|0
1640880130000|2021-12-30 16:02:10|4184.6|4184.6|4185.32|4185.32|4185.32|4185.32|4184.6|4184.6|0
1640880140000|2021-12-30 16:02:20|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880150000|2021-12-30 16:02:30|4186.34|4186.34|4185.81|4185.81|4186.34|4186.34|4185.81|4185.81|0
1640880180000|2021-12-30 16:03:00|4186.17|4186.17|4186.34|4186.34|4186.34|4186.34|4186.17|4186.17|0
1640880190000|2021-12-30 16:03:10|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880200000|2021-12-30 16:03:20|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1640880290000|2021-12-30 16:04:50|4186.51|4186.51|4187|4187|4187|4187|4186.33|4186.33|0
1640880310000|2021-12-30 16:05:10|4186.84|4186.84|4186.34|4186.34|4186.84|4186.84|4186.34|4186.34|0
1640880320000|2021-12-30 16:05:20|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1640880350000|2021-12-30 16:05:50|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|0
1640880410000|2021-12-30 16:06:50|4187.01|4187.01|4186.66|4186.66|4187.01|4187.01|4186.66|4186.66|0
1640880420000|2021-12-30 16:07:00|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880430000|2021-12-30 16:07:10|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1640880450000|2021-12-30 16:07:30|4186.23|4186.23|4185.7|4185.7|4186.23|4186.23|4185.7|4185.7|0
1640880460000|2021-12-30 16:07:40|4185.53|4185.53|4185.14|4185.14|4185.53|4185.53|4185.14|4185.14|0
1640880470000|2021-12-30 16:07:50|4184.61|4184.61|4185.67|4185.67|4185.67|4185.67|4184.61|4184.61|0
1640880480000|2021-12-30 16:08:00|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1640880500000|2021-12-30 16:08:20|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1640880530000|2021-12-30 16:08:50|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|0
1640880540000|2021-12-30 16:09:00|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1640880550000|2021-12-30 16:09:10|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1640880560000|2021-12-30 16:09:20|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1640880600000|2021-12-30 16:10:00|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1640880610000|2021-12-30 16:10:10|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|0
1640880620000|2021-12-30 16:10:20|4184.04|4184.04|4184.21|4184.21|4184.21|4184.21|4184.04|4184.04|0
1640880640000|2021-12-30 16:10:40|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1640880660000|2021-12-30 16:11:00|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1640880710000|2021-12-30 16:11:50|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1640880720000|2021-12-30 16:12:00|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1640880770000|2021-12-30 16:12:50|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1640880800000|2021-12-30 16:13:20|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640880820000|2021-12-30 16:13:40|4184.58|4184.58|4184.76|4184.76|4184.76|4184.76|4184.58|4184.58|0
1640880840000|2021-12-30 16:14:00|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1640880860000|2021-12-30 16:14:20|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1640880880000|2021-12-30 16:14:40|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|0
1640880900000|2021-12-30 16:15:00|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|0
1640880920000|2021-12-30 16:15:20|4185.27|4185.27|4185.1|4185.1|4185.27|4185.27|4185.1|4185.1|0
1640880950000|2021-12-30 16:15:50|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1640881030000|2021-12-30 16:17:10|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1640881050000|2021-12-30 16:17:30|4186.12|4186.12|4185.77|4185.77|4186.27|4186.27|4185.6|4185.6|0
1640881060000|2021-12-30 16:17:40|4185.95|4185.95|4185.42|4185.42|4185.95|4185.95|4185.42|4185.42|0
1640881080000|2021-12-30 16:18:00|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1640881100000|2021-12-30 16:18:20|4185.35|4185.35|4185.4|4185.4|4185.4|4185.4|4185.35|4185.35|0
1640881160000|2021-12-30 16:19:20|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|0
1640881180000|2021-12-30 16:19:40|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1640881230000|2021-12-30 16:20:30|4184.33|4184.33|4184.43|4184.43|4184.43|4184.43|4184.33|4184.33|0
1640881240000|2021-12-30 16:20:40|4184.59|4184.59|4184.7|4184.7|4184.7|4184.7|4184.59|4184.59|0
1640881260000|2021-12-30 16:21:00|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1640881270000|2021-12-30 16:21:10|4184.35|4184.35|4183.99|4183.99|4184.35|4184.35|4183.99|4183.99|0
1640881280000|2021-12-30 16:21:20|4183.67|4183.67|4183.5|4183.5|4183.67|4183.67|4183.5|4183.5|0
1640881300000|2021-12-30 16:21:40|4182.83|4182.83|4182.24|4182.24|4182.83|4182.83|4182.1|4182.1|0
1640881310000|2021-12-30 16:21:50|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1640881330000|2021-12-30 16:22:10|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1640881360000|2021-12-30 16:22:40|4181.95|4181.95|4181.79|4181.79|4181.95|4181.95|4181.79|4181.79|0
1640881370000|2021-12-30 16:22:50|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1640881390000|2021-12-30 16:23:10|4181.78|4181.78|4181.11|4181.11|4181.78|4181.78|4181.11|4181.11|0
1640881440000|2021-12-30 16:24:00|4180.58|4180.58|4180.4|4180.4|4180.58|4180.58|4180.23|4180.23|0
1640881470000|2021-12-30 16:24:30|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1640881480000|2021-12-30 16:24:40|4179.99|4179.99|4179.32|4179.32|4179.99|4179.99|4179.32|4179.32|0
1640881490000|2021-12-30 16:24:50|4179.14|4179.14|4179.2|4179.2|4179.2|4179.2|4179.09|4179.09|0
1640881500000|2021-12-30 16:25:00|4179.09|4179.09|4177.71|4177.71|4179.09|4179.09|4177.71|4177.71|0
1640881510000|2021-12-30 16:25:10|4177.82|4177.82|4178.35|4178.35|4178.35|4178.35|4177.82|4177.82|0
1640881520000|2021-12-30 16:25:20|4178.53|4178.53|4178.35|4178.35|4178.53|4178.53|4178.35|4178.35|0
1640881530000|2021-12-30 16:25:30|4178.05|4178.05|4178.2|4178.2|4178.2|4178.2|4178.05|4178.05|0
1640881540000|2021-12-30 16:25:40|4177.53|4177.53|4177.35|4177.35|4177.53|4177.53|4177.35|4177.35|0
1640881550000|2021-12-30 16:25:50|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1640881560000|2021-12-30 16:26:00|4178.71|4178.71|4178.04|4178.04|4178.71|4178.71|4178.04|4178.04|0
1640881580000|2021-12-30 16:26:20|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1640881610000|2021-12-30 16:26:50|4177.91|4177.91|4177.93|4177.93|4178.08|4178.08|4177.91|4177.91|0
1640881620000|2021-12-30 16:27:00|4177.99|4177.99|4178.15|4178.15|4178.15|4178.15|4177.99|4177.99|0
1640881630000|2021-12-30 16:27:10|4178.33|4178.33|4178.48|4178.48|4178.48|4178.48|4178.33|4178.33|0
1640881640000|2021-12-30 16:27:20|4178.65|4178.65|4178.83|4178.83|4178.83|4178.83|4178.65|4178.65|0
1640881660000|2021-12-30 16:27:40|4178.65|4178.65|4180.17|4180.17|4180.17|4180.17|4178.65|4178.65|0
1640881690000|2021-12-30 16:28:10|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1640881710000|2021-12-30 16:28:30|4180.7|4180.7|4179.99|4179.99|4180.7|4180.7|4179.32|4179.32|0
1640881730000|2021-12-30 16:28:50|4180.17|4180.17|4179.84|4179.84|4180.17|4180.17|4179.84|4179.84|0
1640881740000|2021-12-30 16:29:00|4178.5|4178.5|4178.46|4178.46|4178.99|4178.99|4178.32|4178.32|0
1640881750000|2021-12-30 16:29:10|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1640881760000|2021-12-30 16:29:20|4177.94|4177.94|4177.11|4177.11|4177.94|4177.94|4177.11|4177.11|0
1640881770000|2021-12-30 16:29:30|4177.56|4177.56|4177.72|4177.72|4177.9|4177.9|4177.05|4177.05|0
1640881780000|2021-12-30 16:29:40|4178.16|4178.16|4177.49|4177.49|4178.16|4178.16|4177.49|4177.49|0
1640881790000|2021-12-30 16:29:50|4176.96|4176.96|4177.05|4177.05|4177.05|4177.05|4176.13|4176.13|0
1640938520000|2021-12-31 08:15:20|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1640938530000|2021-12-31 08:15:30|4167.32|4167.32|4168.73|4168.73|4168.73|4168.73|4167.32|4167.32|0
1640938540000|2021-12-31 08:15:40|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1640938610000|2021-12-31 08:16:50|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640938620000|2021-12-31 08:17:00|4167.9|4167.9|4169.47|4169.47|4169.91|4169.91|4167.9|4167.9|0
1640938630000|2021-12-31 08:17:10|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|0
1640938690000|2021-12-31 08:18:10|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1640938700000|2021-12-31 08:18:20|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1640938710000|2021-12-31 08:18:30|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1640938760000|2021-12-31 08:19:20|4168.27|4168.27|4168.12|4168.12|4168.27|4168.27|4168.12|4168.12|0
1640938790000|2021-12-31 08:19:50|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.11|4166.11|0
1640938800000|2021-12-31 08:20:00|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640938810000|2021-12-31 08:20:10|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1640938820000|2021-12-31 08:20:20|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1640938850000|2021-12-31 08:20:50|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|0
1640938860000|2021-12-31 08:21:00|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1640938890000|2021-12-31 08:21:30|4165.61|4165.61|4166.28|4166.28|4166.28|4166.28|4165.61|4165.61|0
1640938900000|2021-12-31 08:21:40|4167.16|4167.16|4167.83|4167.83|4167.83|4167.83|4167.16|4167.16|0
1640938960000|2021-12-31 08:22:40|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1640938990000|2021-12-31 08:23:10|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640939000000|2021-12-31 08:23:20|4166.28|4166.28|4166.63|4166.63|4166.63|4166.63|4166.28|4166.28|0
1640939030000|2021-12-31 08:23:50|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1640939080000|2021-12-31 08:24:40|4168.15|4168.15|4168.31|4168.31|4168.31|4168.31|4168.15|4168.15|0
1640939090000|2021-12-31 08:24:50|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1640939160000|2021-12-31 08:26:00|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1640939170000|2021-12-31 08:26:10|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|0
1640939240000|2021-12-31 08:27:20|4168.3|4168.3|4169.36|4169.36|4169.36|4169.36|4168.3|4168.3|0
1640939280000|2021-12-31 08:28:00|4169|4169|4169.18|4169.18|4169.18|4169.18|4169|4169|0
1640939300000|2021-12-31 08:28:20|4170.52|4170.52|4170.17|4170.17|4170.52|4170.52|4170.17|4170.17|0
1640939340000|2021-12-31 08:29:00|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1640939350000|2021-12-31 08:29:10|4168.97|4168.97|4168.79|4168.79|4168.97|4168.97|4168.79|4168.79|0
1640939370000|2021-12-31 08:29:30|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640939390000|2021-12-31 08:29:50|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640939420000|2021-12-31 08:30:20|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|0
1640939440000|2021-12-31 08:30:40|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|0
1640939490000|2021-12-31 08:31:30|4169.14|4169.14|4168.44|4168.44|4169.14|4169.14|4168.44|4168.44|0
1640939500000|2021-12-31 08:31:40|4169.78|4169.78|4169.6|4169.6|4169.78|4169.78|4169.6|4169.6|0
1640939680000|2021-12-31 08:34:40|4169.25|4169.25|4172.6|4172.6|4172.6|4172.6|4169.25|4169.25|0
1640939710000|2021-12-31 08:35:10|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1640939720000|2021-12-31 08:35:20|4172.6|4172.6|4171.93|4171.93|4172.6|4172.6|4171.26|4171.26|0
1640939760000|2021-12-31 08:36:00|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640939810000|2021-12-31 08:36:50|4171.43|4171.43|4170.9|4170.9|4171.43|4171.43|4170.9|4170.9|0
1640939820000|2021-12-31 08:37:00|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1640939920000|2021-12-31 08:38:40|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|0
1640939930000|2021-12-31 08:38:50|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|0
1640940040000|2021-12-31 08:40:40|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1640940060000|2021-12-31 08:41:00|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1640940090000|2021-12-31 08:41:30|4170.87|4170.87|4170.7|4170.7|4170.87|4170.87|4170.7|4170.7|0
1640940120000|2021-12-31 08:42:00|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|0
1640940160000|2021-12-31 08:42:40|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1640940230000|2021-12-31 08:43:50|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640940360000|2021-12-31 08:46:00|4171.24|4171.24|4170.89|4170.89|4171.24|4171.24|4170.89|4170.89|0
1640940390000|2021-12-31 08:46:30|4171.56|4171.56|4172.23|4172.23|4172.23|4172.23|4171.56|4171.56|0
1640940410000|2021-12-31 08:46:50|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|0
1640940420000|2021-12-31 08:47:00|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|0
1640940480000|2021-12-31 08:48:00|4170.23|4170.23|4167.56|4167.56|4170.23|4170.23|4167.56|4167.56|0
1640940570000|2021-12-31 08:49:30|4166.89|4166.89|4166.22|4166.22|4166.89|4166.89|4166.22|4166.22|0
1640940590000|2021-12-31 08:49:50|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1640940610000|2021-12-31 08:50:10|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1640940780000|2021-12-31 08:53:00|4168.45|4168.45|4168.17|4168.17|4168.45|4168.45|4168.17|4168.17|0
1640940810000|2021-12-31 08:53:30|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|0
1640940880000|2021-12-31 08:54:40|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1640940930000|2021-12-31 08:55:30|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1640940940000|2021-12-31 08:55:40|4166.94|4166.94|4166.41|4166.41|4166.94|4166.94|4166.41|4166.41|0
1640941060000|2021-12-31 08:57:40|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1640941080000|2021-12-31 08:58:00|4165.7|4165.7|4165.03|4165.03|4165.7|4165.7|4165.03|4165.03|0
1640941130000|2021-12-31 08:58:50|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1640941170000|2021-12-31 08:59:30|4163.84|4163.84|4163.66|4163.66|4163.84|4163.84|4163.66|4163.66|0
1640941210000|2021-12-31 09:00:10|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1640941270000|2021-12-31 09:01:10|4163.48|4163.48|4163.31|4163.31|4163.48|4163.48|4163.31|4163.31|0
1640941290000|2021-12-31 09:01:30|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1640941300000|2021-12-31 09:01:40|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|0
1640941420000|2021-12-31 09:03:40|4163.62|4163.62|4163.5|4163.5|4163.62|4163.62|4163.5|4163.5|0
1640941440000|2021-12-31 09:04:00|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1640941450000|2021-12-31 09:04:10|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1640941510000|2021-12-31 09:05:10|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1640941540000|2021-12-31 09:05:40|4164.34|4164.34|4164.49|4164.49|4164.49|4164.49|4164.34|4164.34|0
1640941550000|2021-12-31 09:05:50|4165.9|4165.9|4165.72|4165.72|4165.9|4165.9|4165.72|4165.72|0
1640941560000|2021-12-31 09:06:00|4166.78|4166.78|4166.61|4166.61|4166.78|4166.78|4166.61|4166.61|0
1640941570000|2021-12-31 09:06:10|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1640941600000|2021-12-31 09:06:40|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1640941800000|2021-12-31 09:10:00|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1640942020000|2021-12-31 09:13:40|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1640942080000|2021-12-31 09:14:40|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1640942130000|2021-12-31 09:15:30|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1640942230000|2021-12-31 09:17:10|4166|4166|4166|4166|4166|4166|4166|4166|0
1640942240000|2021-12-31 09:17:20|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1640942270000|2021-12-31 09:17:50|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1640942300000|2021-12-31 09:18:20|4166.14|4166.14|4165.96|4165.96|4166.14|4166.14|4165.96|4165.96|0
1640942320000|2021-12-31 09:18:40|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640942390000|2021-12-31 09:19:50|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1640942570000|2021-12-31 09:22:50|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640942590000|2021-12-31 09:23:10|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1640942630000|2021-12-31 09:23:50|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640942650000|2021-12-31 09:24:10|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|0
1640942660000|2021-12-31 09:24:20|4166.45|4166.45|4166.28|4166.28|4166.45|4166.45|4166.28|4166.28|0
1640942680000|2021-12-31 09:24:40|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1640942700000|2021-12-31 09:25:00|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1640942780000|2021-12-31 09:26:20|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1640942880000|2021-12-31 09:28:00|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1640942900000|2021-12-31 09:28:20|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|0
1640942930000|2021-12-31 09:28:50|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1640942950000|2021-12-31 09:29:10|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1640943030000|2021-12-31 09:30:30|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640943060000|2021-12-31 09:31:00|4166.67|4166.67|4167.37|4167.37|4167.37|4167.37|4166.67|4166.67|0
1640943100000|2021-12-31 09:31:40|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1640943110000|2021-12-31 09:31:50|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|0
1640943410000|2021-12-31 09:36:50|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1640943430000|2021-12-31 09:37:10|4167.16|4167.16|4166.28|4166.28|4167.16|4167.16|4166.28|4166.28|0
1640943550000|2021-12-31 09:39:10|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640943580000|2021-12-31 09:39:40|4166.31|4166.31|4164.97|4164.97|4166.31|4166.31|4164.97|4164.97|0
1640943610000|2021-12-31 09:40:10|4165.64|4165.64|4166.53|4166.53|4166.53|4166.53|4165.64|4165.64|0
1640943660000|2021-12-31 09:41:00|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1640943730000|2021-12-31 09:42:10|4166.12|4166.12|4165.94|4165.94|4166.3|4166.3|4165.94|4165.94|0
1640943740000|2021-12-31 09:42:20|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1640943770000|2021-12-31 09:42:50|4166.07|4166.07|4166.42|4166.42|4166.54|4166.54|4166.07|4166.07|0
1640943800000|2021-12-31 09:43:20|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1640943840000|2021-12-31 09:44:00|4166.66|4166.66|4167.24|4167.24|4167.24|4167.24|4166.54|4166.54|0
1640943880000|2021-12-31 09:44:40|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1640943910000|2021-12-31 09:45:10|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1640943970000|2021-12-31 09:46:10|4168.17|4168.17|4168.22|4168.22|4168.27|4168.27|4168.17|4168.17|0
1640944010000|2021-12-31 09:46:50|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|0
1640944020000|2021-12-31 09:47:00|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1640944040000|2021-12-31 09:47:20|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1640944100000|2021-12-31 09:48:20|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640944110000|2021-12-31 09:48:30|4168.95|4168.95|4168.95|4168.95|4169.62|4169.62|4168.95|4168.95|0
1640944150000|2021-12-31 09:49:10|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640944170000|2021-12-31 09:49:30|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|0
1640944190000|2021-12-31 09:49:50|4169.94|4169.94|4170.2|4170.2|4170.2|4170.2|4169.94|4169.94|0
1640944200000|2021-12-31 09:50:00|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640944220000|2021-12-31 09:50:20|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|0
1640944310000|2021-12-31 09:51:50|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640944330000|2021-12-31 09:52:10|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1640944340000|2021-12-31 09:52:20|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|0
1640944440000|2021-12-31 09:54:00|4170.04|4170.04|4169.92|4169.92|4170.04|4170.04|4169.92|4169.92|0
1640944450000|2021-12-31 09:54:10|4170.06|4170.06|4169.89|4169.89|4170.06|4170.06|4169.71|4169.71|0
1640944480000|2021-12-31 09:54:40|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|0
1640944580000|2021-12-31 09:56:20|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|0
1640944620000|2021-12-31 09:57:00|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1640944700000|2021-12-31 09:58:20|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|0
1640944710000|2021-12-31 09:58:30|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|0
1640944740000|2021-12-31 09:59:00|4170.95|4170.95|4171.3|4171.3|4171.3|4171.3|4170.95|4170.95|0
1640944840000|2021-12-31 10:00:40|4170.77|4170.77|4170.95|4170.95|4170.95|4170.95|4170.77|4170.77|0
1640944860000|2021-12-31 10:01:00|4170.77|4170.77|4170.59|4170.59|4170.77|4170.77|4170.59|4170.59|0
1640944870000|2021-12-31 10:01:10|4170.42|4170.42|4169.75|4169.75|4170.42|4170.42|4169.75|4169.75|0
1640944890000|2021-12-31 10:01:30|4169.39|4169.39|4167.88|4167.88|4169.39|4169.39|4167.88|4167.88|0
1640944920000|2021-12-31 10:02:00|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1640944930000|2021-12-31 10:02:10|4168.58|4168.58|4168.94|4168.94|4168.94|4168.94|4168.58|4168.58|0
1640945080000|2021-12-31 10:04:40|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1640945110000|2021-12-31 10:05:10|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1640945130000|2021-12-31 10:05:30|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1640945160000|2021-12-31 10:06:00|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|0
1640945260000|2021-12-31 10:07:40|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1640945270000|2021-12-31 10:07:50|4171.55|4171.55|4170.85|4170.85|4171.55|4171.55|4170.85|4170.85|0
1640945300000|2021-12-31 10:08:20|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640945320000|2021-12-31 10:08:40|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1640945330000|2021-12-31 10:08:50|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640945340000|2021-12-31 10:09:00|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|0
1640945470000|2021-12-31 10:11:10|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640945590000|2021-12-31 10:13:10|4173.04|4173.04|4173.39|4173.39|4173.39|4173.39|4173.04|4173.04|0
1640945600000|2021-12-31 10:13:20|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|0
1640945610000|2021-12-31 10:13:30|4173.57|4173.57|4173.21|4173.21|4173.57|4173.57|4173.21|4173.21|0
1640945630000|2021-12-31 10:13:50|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1640945760000|2021-12-31 10:16:00|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|0
1640945960000|2021-12-31 10:19:20|4173.18|4173.18|4172.65|4172.65|4173.18|4173.18|4172.65|4172.65|0
1640946030000|2021-12-31 10:20:30|4172.5|4172.5|4171.94|4171.94|4172.65|4172.65|4171.94|4171.94|0
1640946230000|2021-12-31 10:23:50|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|0
1640946240000|2021-12-31 10:24:00|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|0
1640946380000|2021-12-31 10:26:20|4173.13|4173.13|4173.28|4173.28|4173.28|4173.28|4173.13|4173.13|0
1640946530000|2021-12-31 10:28:50|4173.81|4173.81|4175.76|4175.76|4175.76|4175.76|4173.81|4173.81|0
1640946540000|2021-12-31 10:29:00|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1640946550000|2021-12-31 10:29:10|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1640946560000|2021-12-31 10:29:20|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1640946590000|2021-12-31 10:29:50|4175.12|4175.12|4176.18|4176.18|4176.18|4176.18|4175.12|4175.12|0
1640946600000|2021-12-31 10:30:00|4176.3|4176.3|4176.65|4176.65|4176.65|4176.65|4176.3|4176.3|0
1640946610000|2021-12-31 10:30:10|4176.3|4176.3|4176.47|4176.47|4176.47|4176.47|4176.3|4176.3|0
1640946630000|2021-12-31 10:30:30|4177|4177|4177|4177|4177|4177|4177|4177|0
1640946640000|2021-12-31 10:30:40|4177.15|4177.15|4178.16|4178.16|4178.16|4178.16|4177.15|4177.15|0
1640946660000|2021-12-31 10:31:00|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|0
1640946690000|2021-12-31 10:31:30|4178.69|4178.69|4178.33|4178.33|4178.69|4178.69|4178.33|4178.33|0
1640946710000|2021-12-31 10:31:50|4178.51|4178.51|4178.33|4178.33|4178.51|4178.51|4178.33|4178.33|0
1640946750000|2021-12-31 10:32:30|4177.98|4177.98|4177.63|4177.63|4177.98|4177.98|4177.63|4177.63|0
1640946760000|2021-12-31 10:32:40|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1640946800000|2021-12-31 10:33:20|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|0
1640946810000|2021-12-31 10:33:30|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1640946840000|2021-12-31 10:34:00|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|0
1640946960000|2021-12-31 10:36:00|4176.79|4176.79|4178.13|4178.13|4178.13|4178.13|4176.79|4176.79|0
1640946990000|2021-12-31 10:36:30|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|0
1640947000000|2021-12-31 10:36:40|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1640947060000|2021-12-31 10:37:40|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|0
1640947110000|2021-12-31 10:38:30|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1640947140000|2021-12-31 10:39:00|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|0
1640947320000|2021-12-31 10:42:00|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|0
1640947330000|2021-12-31 10:42:10|4178.48|4178.48|4177.81|4177.81|4178.48|4178.48|4177.81|4177.81|0
1640947420000|2021-12-31 10:43:40|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1640947450000|2021-12-31 10:44:10|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1640947550000|2021-12-31 10:45:50|4178.77|4178.77|4178.95|4178.95|4178.95|4178.95|4178.77|4178.77|0
1640947570000|2021-12-31 10:46:10|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1640947580000|2021-12-31 10:46:20|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|0
1640947740000|2021-12-31 10:49:00|4178.79|4178.79|4178.74|4178.74|4178.79|4178.79|4178.74|4178.74|0
1640947810000|2021-12-31 10:50:10|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|0
1640947850000|2021-12-31 10:50:50|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1640947870000|2021-12-31 10:51:10|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1640948000000|2021-12-31 10:53:20|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|0
1640948010000|2021-12-31 10:53:30|4178.6|4178.6|4178.77|4178.77|4178.77|4178.77|4178.6|4178.6|0
1640948070000|2021-12-31 10:54:30|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1640948080000|2021-12-31 10:54:40|4180.86|4180.86|4181.3|4181.3|4181.3|4181.3|4180.86|4180.86|0
1640948090000|2021-12-31 10:54:50|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1640948150000|2021-12-31 10:55:50|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1640948170000|2021-12-31 10:56:10|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1640948240000|2021-12-31 10:57:20|4181.97|4181.97|4182.18|4182.18|4182.18|4182.18|4181.97|4181.97|0
1640948250000|2021-12-31 10:57:30|4181.48|4181.48|4181.3|4181.3|4181.48|4181.48|4181.3|4181.3|0
1640948270000|2021-12-31 10:57:50|4180.95|4180.95|4180.6|4180.6|4180.95|4180.95|4180.6|4180.6|0
1640948310000|2021-12-31 10:58:30|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1640948330000|2021-12-31 10:58:50|4181.63|4181.63|4181.98|4181.98|4181.98|4181.98|4181.63|4181.63|0
1640948430000|2021-12-31 11:00:30|4181.81|4181.81|4182.16|4182.16|4182.16|4182.16|4181.81|4181.81|0
1640948440000|2021-12-31 11:00:40|4182.05|4182.05|4181.84|4181.84|4182.11|4182.11|4181.84|4181.84|0
1640948450000|2021-12-31 11:00:50|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1640948480000|2021-12-31 11:01:20|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|0
1640948510000|2021-12-31 11:01:50|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1640948530000|2021-12-31 11:02:10|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1640948580000|2021-12-31 11:03:00|4179.58|4179.58|4178.91|4178.91|4179.58|4179.58|4178.91|4178.91|0
1640948590000|2021-12-31 11:03:10|4178.24|4178.24|4177.71|4177.71|4178.24|4178.24|4177.71|4177.71|0
1640948720000|2021-12-31 11:05:20|4176.82|4176.82|4175.8|4175.8|4176.82|4176.82|4175.8|4175.8|0
1640948730000|2021-12-31 11:05:30|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1640948760000|2021-12-31 11:06:00|4174.46|4174.46|4173.79|4173.79|4174.46|4174.46|4173.79|4173.79|0
1640948840000|2021-12-31 11:07:20|4174|4174|4173.02|4173.02|4174|4174|4173.02|4173.02|0
1640948850000|2021-12-31 11:07:30|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.02|4173.02|0
1640948870000|2021-12-31 11:07:50|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1640948890000|2021-12-31 11:08:10|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1640948910000|2021-12-31 11:08:30|4173.29|4173.29|4172.5|4172.5|4173.29|4173.29|4172.5|4172.5|0
1640949000000|2021-12-31 11:10:00|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1640949090000|2021-12-31 11:11:30|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1640949160000|2021-12-31 11:12:40|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|0
1640949210000|2021-12-31 11:13:30|4171.48|4171.48|4171.54|4171.54|4171.65|4171.65|4171.48|4171.48|0
1640949230000|2021-12-31 11:13:50|4171.27|4171.27|4171.11|4171.11|4171.27|4171.27|4171.11|4171.11|0
1640949240000|2021-12-31 11:14:00|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1640949290000|2021-12-31 11:14:50|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1640949300000|2021-12-31 11:15:00|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1640949330000|2021-12-31 11:15:30|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|0
1640949350000|2021-12-31 11:15:50|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1640949360000|2021-12-31 11:16:00|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1640949420000|2021-12-31 11:17:00|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|0
1640949440000|2021-12-31 11:17:20|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|0
1640949520000|2021-12-31 11:18:40|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1640949600000|2021-12-31 11:20:00|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1640949610000|2021-12-31 11:20:10|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1640949620000|2021-12-31 11:20:20|4173.48|4173.48|4173.65|4173.65|4173.65|4173.65|4173.48|4173.48|0
1640949770000|2021-12-31 11:22:50|4174.01|4174.01|4174.68|4174.68|4174.68|4174.68|4174.01|4174.01|0
1640949900000|2021-12-31 11:25:00|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|0
1640949940000|2021-12-31 11:25:40|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1640950020000|2021-12-31 11:27:00|4175.75|4175.75|4175.93|4175.93|4175.93|4175.93|4175.75|4175.75|0
1640950080000|2021-12-31 11:28:00|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1640950090000|2021-12-31 11:28:10|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|0
1640950120000|2021-12-31 11:28:40|4176.28|4176.28|4176.95|4176.95|4176.95|4176.95|4176.28|4176.28|0
1640950130000|2021-12-31 11:28:50|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1640950150000|2021-12-31 11:29:10|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|0
1640950180000|2021-12-31 11:29:40|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|0
1640950190000|2021-12-31 11:29:50|4176.3|4176.3|4176.41|4176.41|4176.41|4176.41|4176.3|4176.3|0
1640950200000|2021-12-31 11:30:00|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|0
1640950260000|2021-12-31 11:31:00|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1640950290000|2021-12-31 11:31:30|4174.8|4174.8|4174.45|4174.45|4174.8|4174.8|4174.1|4174.1|0
1640950300000|2021-12-31 11:31:40|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|0
1640950310000|2021-12-31 11:31:50|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1640950420000|2021-12-31 11:33:40|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1640950510000|2021-12-31 11:35:10|4173.8|4173.8|4173.13|4173.13|4173.8|4173.8|4173.13|4173.13|0
1640950550000|2021-12-31 11:35:50|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1640950600000|2021-12-31 11:36:40|4172.99|4172.99|4173.17|4173.17|4173.52|4173.52|4172.99|4172.99|0
1640950610000|2021-12-31 11:36:50|4173.84|4173.84|4173.17|4173.17|4173.84|4173.84|4173.17|4173.17|0
1640950660000|2021-12-31 11:37:40|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1640950800000|2021-12-31 11:40:00|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1640950880000|2021-12-31 11:41:20|4172.46|4172.46|4172.11|4172.11|4172.46|4172.46|4172.11|4172.11|0
1640950940000|2021-12-31 11:42:20|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|0
1640951010000|2021-12-31 11:43:30|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1640951030000|2021-12-31 11:43:50|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1640951130000|2021-12-31 11:45:30|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640951200000|2021-12-31 11:46:40|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1640951250000|2021-12-31 11:47:30|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1640951340000|2021-12-31 11:49:00|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1640951400000|2021-12-31 11:50:00|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1640951520000|2021-12-31 11:52:00|4173.12|4173.12|4173.79|4173.79|4173.79|4173.79|4173.12|4173.12|0
1640951540000|2021-12-31 11:52:20|4173.96|4173.96|4174.32|4174.32|4174.32|4174.32|4173.96|4173.96|0
1640951570000|2021-12-31 11:52:50|4174.85|4174.85|4174.67|4174.67|4174.85|4174.85|4174.67|4174.67|0
1640951580000|2021-12-31 11:53:00|4174.49|4174.49|4174.67|4174.67|4174.67|4174.67|4174.49|4174.49|0
1640951630000|2021-12-31 11:53:50|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1640951660000|2021-12-31 11:54:20|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1640951700000|2021-12-31 11:55:00|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|0
1640951710000|2021-12-31 11:55:10|4175.82|4175.82|4175.66|4175.66|4175.82|4175.82|4175.66|4175.66|0
1640951720000|2021-12-31 11:55:20|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|0
1640951750000|2021-12-31 11:55:50|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1640951800000|2021-12-31 11:56:40|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|0
1640951890000|2021-12-31 11:58:10|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1640951910000|2021-12-31 11:58:30|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1640951960000|2021-12-31 11:59:20|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1640952020000|2021-12-31 12:00:20|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1640952030000|2021-12-31 12:00:30|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640952060000|2021-12-31 12:01:00|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1640952070000|2021-12-31 12:01:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640952090000|2021-12-31 12:01:30|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1640952110000|2021-12-31 12:01:50|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1640952130000|2021-12-31 12:02:10|4173.09|4173.09|4173.25|4173.25|4173.25|4173.25|4173.09|4173.09|0
1640952140000|2021-12-31 12:02:20|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1640952160000|2021-12-31 12:02:40|4173.58|4173.58|4173.75|4173.75|4173.75|4173.75|4173.58|4173.58|0
1640952180000|2021-12-31 12:03:00|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|0
1640952200000|2021-12-31 12:03:20|4172.72|4172.72|4172.37|4172.37|4172.72|4172.72|4172.37|4172.37|0
1640952220000|2021-12-31 12:03:40|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1640952230000|2021-12-31 12:03:50|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1640952260000|2021-12-31 12:04:20|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1640952290000|2021-12-31 12:04:50|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|0
1640952320000|2021-12-31 12:05:20|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640952340000|2021-12-31 12:05:40|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1640952350000|2021-12-31 12:05:50|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|0
1640952430000|2021-12-31 12:07:10|4169.29|4169.29|4167.29|4167.29|4169.29|4169.29|4167.29|4167.29|0
1640952440000|2021-12-31 12:07:20|4166.62|4166.62|4166.12|4166.12|4166.62|4166.62|4165.96|4165.96|0
1640952450000|2021-12-31 12:07:30|4165.77|4165.77|4165.59|4165.59|4165.77|4165.77|4165.59|4165.59|0
1640952480000|2021-12-31 12:08:00|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1640952540000|2021-12-31 12:09:00|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1640952610000|2021-12-31 12:10:10|4164.74|4164.74|4165.44|4165.44|4165.44|4165.44|4164.74|4164.74|0
1640952640000|2021-12-31 12:10:40|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640952700000|2021-12-31 12:11:40|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1640952720000|2021-12-31 12:12:00|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1640952760000|2021-12-31 12:12:40|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1640952770000|2021-12-31 12:12:50|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1640952780000|2021-12-31 12:13:00|4169.43|4169.43|4170.1|4170.1|4170.1|4170.1|4169.43|4169.43|0
1640952800000|2021-12-31 12:13:20|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1640952810000|2021-12-31 12:13:30|4170.75|4170.75|4170.58|4170.58|4170.75|4170.75|4170.58|4170.58|0
1640952830000|2021-12-31 12:13:50|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1640952860000|2021-12-31 12:14:20|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640952870000|2021-12-31 12:14:30|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1640952880000|2021-12-31 12:14:40|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1640952890000|2021-12-31 12:14:50|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1640952900000|2021-12-31 12:15:00|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640952920000|2021-12-31 12:15:20|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1640952940000|2021-12-31 12:15:40|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640953000000|2021-12-31 12:16:40|4169.86|4169.86|4170.03|4170.03|4170.03|4170.03|4169.86|4169.86|0
1640953020000|2021-12-31 12:17:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1640953030000|2021-12-31 12:17:10|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|0
1640953060000|2021-12-31 12:17:40|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1640953080000|2021-12-31 12:18:00|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1640953090000|2021-12-31 12:18:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1640953100000|2021-12-31 12:18:20|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1640953140000|2021-12-31 12:19:00|4172.03|4172.03|4171.87|4171.87|4172.03|4172.03|4171.87|4171.87|0
1640953190000|2021-12-31 12:19:50|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640953200000|2021-12-31 12:20:00|4170.53|4170.53|4170.36|4170.36|4170.53|4170.53|4170.36|4170.36|0
1640953210000|2021-12-31 12:20:10|4170.51|4170.51|4170.66|4170.66|4170.66|4170.66|4170.51|4170.51|0
1640953220000|2021-12-31 12:20:20|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1640953230000|2021-12-31 12:20:30|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1640953270000|2021-12-31 12:21:10|4170.52|4170.52|4169.81|4169.81|4170.52|4170.52|4169.81|4169.81|0
1640953280000|2021-12-31 12:21:20|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|0
1640953330000|2021-12-31 12:22:10|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640953350000|2021-12-31 12:22:30|4170.46|4170.46|4170.64|4170.64|4170.64|4170.64|4170.46|4170.46|0
1640953360000|2021-12-31 12:22:40|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1640953370000|2021-12-31 12:22:50|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1640953390000|2021-12-31 12:23:10|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1640953400000|2021-12-31 12:23:20|4172.8|4172.8|4173.33|4173.33|4173.33|4173.33|4172.8|4172.8|0
1640953410000|2021-12-31 12:23:30|4173.01|4173.01|4172.84|4172.84|4173.01|4173.01|4172.84|4172.84|0
1640953420000|2021-12-31 12:23:40|4172.48|4172.48|4172.66|4172.66|4172.66|4172.66|4172.48|4172.48|0
1640953440000|2021-12-31 12:24:00|4171.99|4171.99|4173.01|4173.01|4173.01|4173.01|4171.99|4171.99|0
1640953450000|2021-12-31 12:24:10|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|0
1640953460000|2021-12-31 12:24:20|4173.9|4173.9|4174.07|4174.07|4174.07|4174.07|4173.9|4173.9|0
1640953470000|2021-12-31 12:24:30|4173.4|4173.4|4174.07|4174.07|4174.07|4174.07|4173.4|4173.4|0
1640953500000|2021-12-31 12:25:00|4174.31|4174.31|4173.29|4173.29|4174.31|4174.31|4173.29|4173.29|0
1640953510000|2021-12-31 12:25:10|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640953520000|2021-12-31 12:25:20|4174.66|4174.66|4175.33|4175.33|4175.33|4175.33|4174.66|4174.66|0
1640953530000|2021-12-31 12:25:30|4176|4176|4177.3|4177.3|4177.3|4177.3|4176|4176|0
1640953540000|2021-12-31 12:25:40|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1640953590000|2021-12-31 12:26:30|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|0
1640953600000|2021-12-31 12:26:40|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1640953610000|2021-12-31 12:26:50|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1640953620000|2021-12-31 12:27:00|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1640953640000|2021-12-31 12:27:20|4176.4|4176.4|4179.81|4179.81|4179.81|4179.81|4176.4|4176.4|0
1640953650000|2021-12-31 12:27:30|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1640953670000|2021-12-31 12:27:50|4179.75|4179.75|4179.48|4179.48|4179.75|4179.75|4179.48|4179.48|0
1640953680000|2021-12-31 12:28:00|4178.14|4178.14|4178.04|4178.04|4178.14|4178.14|4178.04|4178.04|0
1640953740000|2021-12-31 12:29:00|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1640953750000|2021-12-31 12:29:10|4178.92|4178.92|4179.1|4179.1|4179.1|4179.1|4178.92|4178.92|0
1640953760000|2021-12-31 12:29:20|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1640953770000|2021-12-31 12:29:30|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|0
1640953780000|2021-12-31 12:29:40|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1640953790000|2021-12-31 12:29:50|4176.85|4176.85|4175.97|4175.97|4176.85|4176.85|4175.97|4175.97|0
1641284100000|2022-01-04 08:15:00|4240.52|4240.52|4240.4|4240.4|4240.52|4240.52|4240.4|4240.4|0
1641284110000|2022-01-04 08:15:10|4240.52|4240.52|4241.54|4241.54|4241.54|4241.54|4240.48|4240.48|0
1641284120000|2022-01-04 08:15:20|4241.69|4241.69|4241.55|4241.55|4241.69|4241.69|4240.63|4240.63|0
1641284130000|2022-01-04 08:15:30|4241.7|4241.7|4241.88|4241.88|4241.88|4241.88|4241.7|4241.7|0
1641284140000|2022-01-04 08:15:40|4242.55|4242.55|4242.73|4242.73|4242.73|4242.73|4242.55|4242.55|0
1641284150000|2022-01-04 08:15:50|4243.26|4243.26|4243.08|4243.08|4243.43|4243.43|4243.08|4243.08|0
1641284160000|2022-01-04 08:16:00|4243.43|4243.43|4242.9|4242.9|4243.43|4243.43|4242.9|4242.9|0
1641284180000|2022-01-04 08:16:20|4243.43|4243.43|4243.79|4243.79|4243.79|4243.79|4243.43|4243.43|0
1641284210000|2022-01-04 08:16:50|4243.57|4243.57|4243.47|4243.47|4243.59|4243.59|4243.2|4243.2|0
1641284220000|2022-01-04 08:17:00|4244.81|4244.81|4245.65|4245.65|4245.65|4245.65|4244.81|4244.81|0
1641284230000|2022-01-04 08:17:10|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1641284240000|2022-01-04 08:17:20|4247.77|4247.77|4248.13|4248.13|4248.13|4248.13|4247.77|4247.77|0
1641284250000|2022-01-04 08:17:30|4247.6|4247.6|4247.95|4247.95|4248.66|4248.66|4247.6|4247.6|0
1641284260000|2022-01-04 08:17:40|4247.77|4247.77|4247.6|4247.6|4248.13|4248.13|4246.89|4246.89|0
1641284280000|2022-01-04 08:18:00|4248.3|4248.3|4247.42|4247.42|4248.48|4248.48|4247.42|4247.42|0
1641284290000|2022-01-04 08:18:10|4247.09|4247.09|4246.93|4246.93|4247.26|4247.26|4246.93|4246.93|0
1641284300000|2022-01-04 08:18:20|4247.46|4247.46|4246.61|4246.61|4247.46|4247.46|4245.9|4245.9|0
1641284310000|2022-01-04 08:18:30|4246.79|4246.79|4249.5|4249.5|4249.5|4249.5|4246.43|4246.43|0
1641284320000|2022-01-04 08:18:40|4250.01|4250.01|4249.2|4249.2|4250.43|4250.43|4248.67|4248.67|0
1641284330000|2022-01-04 08:18:50|4248.49|4248.49|4248.49|4248.49|4249.2|4249.2|4248.49|4248.49|0
1641284340000|2022-01-04 08:19:00|4248.84|4248.84|4249.14|4249.14|4249.67|4249.67|4248.43|4248.43|0
1641284350000|2022-01-04 08:19:10|4250.02|4250.02|4249.67|4249.67|4250.02|4250.02|4249.49|4249.49|0
1641284360000|2022-01-04 08:19:20|4249.49|4249.49|4249.63|4249.63|4250.52|4250.52|4249.49|4249.49|0
1641284370000|2022-01-04 08:19:30|4250.87|4250.87|4251.93|4251.93|4251.93|4251.93|4250.87|4250.87|0
1641284400000|2022-01-04 08:20:00|4251.76|4251.76|4248.8|4248.8|4251.76|4251.76|4248.8|4248.8|0
1641284410000|2022-01-04 08:20:10|4248.13|4248.13|4245.57|4245.57|4248.8|4248.8|4245.57|4245.57|0
1641284420000|2022-01-04 08:20:20|4244.91|4244.91|4243.9|4243.9|4244.91|4244.91|4243.9|4243.9|0
1641284430000|2022-01-04 08:20:30|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|4244.08|0
1641284440000|2022-01-04 08:20:40|4243.73|4243.73|4244.61|4244.61|4244.61|4244.61|4243.73|4243.73|0
1641284450000|2022-01-04 08:20:50|4243.37|4243.37|4243.55|4243.55|4243.55|4243.55|4243.37|4243.37|0
1641284460000|2022-01-04 08:21:00|4242.88|4242.88|4243.73|4243.73|4244.26|4244.26|4242.17|4242.17|0
1641284470000|2022-01-04 08:21:10|4244.08|4244.08|4244.75|4244.75|4244.75|4244.75|4244.08|4244.08|0
1641284480000|2022-01-04 08:21:20|4245.1|4245.1|4244.16|4244.16|4245.1|4245.1|4244.16|4244.16|0
1641284490000|2022-01-04 08:21:30|4243.81|4243.81|4244.62|4244.62|4244.62|4244.62|4242.92|4242.92|0
1641284500000|2022-01-04 08:21:40|4244.95|4244.95|4244.93|4244.93|4245.29|4245.29|4244.4|4244.4|0
1641284510000|2022-01-04 08:21:50|4244.76|4244.76|4244.09|4244.09|4244.76|4244.76|4244.09|4244.09|0
1641284520000|2022-01-04 08:22:00|4243.91|4243.91|4244.93|4244.93|4245.46|4245.46|4243.91|4243.91|0
1641284530000|2022-01-04 08:22:10|4245.29|4245.29|4245.29|4245.29|4246.17|4246.17|4245.29|4245.29|0
1641284540000|2022-01-04 08:22:20|4245.11|4245.11|4244.93|4244.93|4245.11|4245.11|4244.93|4244.93|0
1641284550000|2022-01-04 08:22:30|4244.76|4244.76|4245.04|4245.04|4245.04|4245.04|4244.7|4244.7|0
1641284560000|2022-01-04 08:22:40|4244.69|4244.69|4244.33|4244.33|4244.86|4244.86|4244.33|4244.33|0
1641284570000|2022-01-04 08:22:50|4245.04|4245.04|4244.51|4244.51|4245.22|4245.22|4243.98|4243.98|0
1641284580000|2022-01-04 08:23:00|4245.36|4245.36|4245.85|4245.85|4246.56|4246.56|4245.36|4245.36|0
1641284590000|2022-01-04 08:23:10|4245.5|4245.5|4246.2|4246.2|4246.2|4246.2|4245.32|4245.32|0
1641284600000|2022-01-04 08:23:20|4246.91|4246.91|4248.45|4248.45|4248.45|4248.45|4246.91|4246.91|0
1641284610000|2022-01-04 08:23:30|4249.16|4249.16|4249.83|4249.83|4249.83|4249.83|4249.16|4249.16|0
1641284620000|2022-01-04 08:23:40|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1641284630000|2022-01-04 08:23:50|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1641284640000|2022-01-04 08:24:00|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1641284650000|2022-01-04 08:24:10|4249.33|4249.33|4248.27|4248.27|4249.33|4249.33|4248.27|4248.27|0
1641284660000|2022-01-04 08:24:20|4247.92|4247.92|4249.41|4249.41|4249.41|4249.41|4247.92|4247.92|0
1641284670000|2022-01-04 08:24:30|4249.59|4249.59|4249.2|4249.2|4250|4250|4249.2|4249.2|0
1641284680000|2022-01-04 08:24:40|4249.73|4249.73|4249.9|4249.9|4250.06|4250.06|4249.73|4249.73|0
1641284690000|2022-01-04 08:24:50|4249.19|4249.19|4249.37|4249.37|4249.37|4249.37|4249.19|4249.19|0
1641284700000|2022-01-04 08:25:00|4248.48|4248.48|4248.14|4248.14|4248.48|4248.48|4248.14|4248.14|0
1641284710000|2022-01-04 08:25:10|4248.32|4248.32|4248.18|4248.18|4248.35|4248.35|4247.99|4247.99|0
1641284720000|2022-01-04 08:25:20|4248|4248|4248|4248|4248|4248|4248|4248|0
1641284730000|2022-01-04 08:25:30|4248.18|4248.18|4248.35|4248.35|4248.35|4248.35|4248.18|4248.18|0
1641284740000|2022-01-04 08:25:40|4248.87|4248.87|4249.52|4249.52|4249.52|4249.52|4248.52|4248.52|0
1641284750000|2022-01-04 08:25:50|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1641284770000|2022-01-04 08:26:10|4249.03|4249.03|4248.67|4248.67|4249.03|4249.03|4248.67|4248.67|0
1641284780000|2022-01-04 08:26:20|4249.03|4249.03|4249.91|4249.91|4249.91|4249.91|4249.03|4249.03|0
1641284790000|2022-01-04 08:26:30|4250.24|4250.24|4250.73|4250.73|4250.73|4250.73|4250.24|4250.24|0
1641284800000|2022-01-04 08:26:40|4249.85|4249.85|4249.67|4249.67|4249.85|4249.85|4249.67|4249.67|0
1641284810000|2022-01-04 08:26:50|4249.18|4249.18|4250.06|4250.06|4250.06|4250.06|4249.18|4249.18|0
1641284820000|2022-01-04 08:27:00|4250.24|4250.24|4250.96|4250.96|4250.96|4250.96|4249.89|4249.89|0
1641284830000|2022-01-04 08:27:10|4251.07|4251.07|4251.69|4251.69|4252.93|4252.93|4251.07|4251.07|0
1641284850000|2022-01-04 08:27:30|4251.9|4251.9|4251.73|4251.73|4251.9|4251.9|4251.55|4251.55|0
1641284890000|2022-01-04 08:28:10|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1641284900000|2022-01-04 08:28:20|4252.04|4252.04|4254.09|4254.09|4254.09|4254.09|4252.04|4252.04|0
1641284910000|2022-01-04 08:28:30|4252.85|4252.85|4253.03|4253.03|4253.21|4253.21|4252.68|4252.68|0
1641284920000|2022-01-04 08:28:40|4253.7|4253.7|4251.44|4251.44|4253.7|4253.7|4251.44|4251.44|0
1641284930000|2022-01-04 08:28:50|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1641284940000|2022-01-04 08:29:00|4250.41|4250.41|4249.74|4249.74|4250.41|4250.41|4249.74|4249.74|0
1641284950000|2022-01-04 08:29:10|4249.56|4249.56|4248.85|4248.85|4249.56|4249.56|4248.85|4248.85|0
1641284960000|2022-01-04 08:29:20|4248.32|4248.32|4248.15|4248.15|4248.32|4248.32|4248.15|4248.15|0
1641284970000|2022-01-04 08:29:30|4247.44|4247.44|4248.15|4248.15|4248.15|4248.15|4247.44|4247.44|0
1641284980000|2022-01-04 08:29:40|4247.26|4247.26|4247.62|4247.62|4247.62|4247.62|4247.09|4247.09|0
1641284990000|2022-01-04 08:29:50|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1641285000000|2022-01-04 08:30:00|4246.97|4246.97|4246.73|4246.73|4246.97|4246.97|4246.73|4246.73|0
1641285010000|2022-01-04 08:30:10|4247.4|4247.4|4245.71|4245.71|4247.58|4247.58|4245.71|4245.71|0
1641285020000|2022-01-04 08:30:20|4245.35|4245.35|4245.53|4245.53|4245.53|4245.53|4245.35|4245.35|0
1641285040000|2022-01-04 08:30:40|4245.35|4245.35|4244.29|4244.29|4245.35|4245.35|4244.29|4244.29|0
1641285050000|2022-01-04 08:30:50|4244.65|4244.65|4244.82|4244.82|4245.18|4245.18|4244.65|4244.65|0
1641285060000|2022-01-04 08:31:00|4244.65|4244.65|4245|4245|4245.18|4245.18|4244.65|4244.65|0
1641285070000|2022-01-04 08:31:10|4244.65|4244.65|4244.47|4244.47|4244.65|4244.65|4244.12|4244.12|0
1641285080000|2022-01-04 08:31:20|4244.82|4244.82|4245|4245|4245|4245|4244.82|4244.82|0
1641285090000|2022-01-04 08:31:30|4244.33|4244.33|4244.17|4244.17|4244.33|4244.33|4244.17|4244.17|0
1641285110000|2022-01-04 08:31:50|4243.99|4243.99|4246.43|4246.43|4246.43|4246.43|4243.99|4243.99|0
1641285120000|2022-01-04 08:32:00|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|0
1641285130000|2022-01-04 08:32:10|4248.37|4248.37|4250.24|4250.24|4250.24|4250.24|4248.37|4248.37|0
1641285140000|2022-01-04 08:32:20|4249.35|4249.35|4249.71|4249.71|4249.71|4249.71|4249.35|4249.35|0
1641285150000|2022-01-04 08:32:30|4249|4249|4248.83|4248.83|4249|4249|4248.83|4248.83|0
1641285170000|2022-01-04 08:32:50|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1641285180000|2022-01-04 08:33:00|4250.24|4250.24|4250.41|4250.41|4250.41|4250.41|4250.24|4250.24|0
1641285190000|2022-01-04 08:33:10|4251.12|4251.12|4250.79|4250.79|4251.12|4251.12|4250.62|4250.62|0
1641285200000|2022-01-04 08:33:20|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|0
1641285210000|2022-01-04 08:33:30|4251.6|4251.6|4252.13|4252.13|4252.13|4252.13|4251.6|4251.6|0
1641285220000|2022-01-04 08:33:40|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1641285230000|2022-01-04 08:33:50|4252.31|4252.31|4251.78|4251.78|4252.31|4252.31|4251.78|4251.78|0
1641285240000|2022-01-04 08:34:00|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1641285250000|2022-01-04 08:34:10|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1641285260000|2022-01-04 08:34:20|4251.64|4251.64|4252.13|4252.13|4252.13|4252.13|4251.64|4251.64|0
1641285270000|2022-01-04 08:34:30|4251.46|4251.46|4251.89|4251.89|4251.89|4251.89|4251.23|4251.23|0
1641285280000|2022-01-04 08:34:40|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|0
1641285290000|2022-01-04 08:34:50|4253.48|4253.48|4253.31|4253.31|4253.48|4253.48|4253.31|4253.31|0
1641285300000|2022-01-04 08:35:00|4253.89|4253.89|4254.93|4254.93|4254.93|4254.93|4253.84|4253.84|0
1641285320000|2022-01-04 08:35:20|4254.58|4254.58|4254.42|4254.42|4254.58|4254.58|4254.42|4254.42|0
1641285330000|2022-01-04 08:35:30|4253.1|4253.1|4252.4|4252.4|4253.1|4253.1|4252.4|4252.4|0
1641285350000|2022-01-04 08:35:50|4251.87|4251.87|4250.35|4250.35|4251.87|4251.87|4250.35|4250.35|0
1641285360000|2022-01-04 08:36:00|4250.18|4250.18|4249.82|4249.82|4250.18|4250.18|4249.82|4249.82|0
1641285370000|2022-01-04 08:36:10|4249.65|4249.65|4249.12|4249.12|4249.65|4249.65|4249.12|4249.12|0
1641285380000|2022-01-04 08:36:20|4250|4250|4250.53|4250.53|4250.53|4250.53|4250|4250|0
1641285390000|2022-01-04 08:36:30|4250|4250|4250.71|4250.71|4250.71|4250.71|4250|4250|0
1641285400000|2022-01-04 08:36:40|4251.02|4251.02|4250.85|4250.85|4251.55|4251.55|4250.85|4250.85|0
1641285410000|2022-01-04 08:36:50|4250.14|4250.14|4249.96|4249.96|4250.14|4250.14|4249.96|4249.96|0
1641285420000|2022-01-04 08:37:00|4249.79|4249.79|4249.26|4249.26|4249.79|4249.79|4249.26|4249.26|0
1641285430000|2022-01-04 08:37:10|4248.55|4248.55|4248.38|4248.38|4248.55|4248.55|4248.38|4248.38|0
1641285450000|2022-01-04 08:37:30|4248.73|4248.73|4248.55|4248.55|4248.91|4248.91|4248.55|4248.55|0
1641285460000|2022-01-04 08:37:40|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1641285470000|2022-01-04 08:37:50|4247.85|4247.85|4247.14|4247.14|4247.85|4247.85|4247.14|4247.14|0
1641285480000|2022-01-04 08:38:00|4246.79|4246.79|4247.49|4247.49|4247.49|4247.49|4246.79|4246.79|0
1641285490000|2022-01-04 08:38:10|4247.14|4247.14|4247.32|4247.32|4247.32|4247.32|4247.14|4247.14|0
1641285500000|2022-01-04 08:38:20|4246.79|4246.79|4246.86|4246.86|4247.14|4247.14|4246.61|4246.61|0
1641285520000|2022-01-04 08:38:40|4246.69|4246.69|4246.33|4246.33|4246.69|4246.69|4246.33|4246.33|0
1641285530000|2022-01-04 08:38:50|4246.51|4246.51|4245.39|4245.39|4246.51|4246.51|4245.39|4245.39|0
1641285550000|2022-01-04 08:39:10|4245.23|4245.23|4246.11|4246.11|4246.11|4246.11|4245.23|4245.23|0
1641285560000|2022-01-04 08:39:20|4246.29|4246.29|4246.99|4246.99|4246.99|4246.99|4246.29|4246.29|0
1641285570000|2022-01-04 08:39:30|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|0
1641285590000|2022-01-04 08:39:50|4247.52|4247.52|4246.99|4246.99|4247.7|4247.7|4246.99|4246.99|0
1641285600000|2022-01-04 08:40:00|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1641285610000|2022-01-04 08:40:10|4245.4|4245.4|4245.69|4245.69|4245.69|4245.69|4245.37|4245.37|0
1641285620000|2022-01-04 08:40:20|4245.53|4245.53|4247.12|4247.12|4247.12|4247.12|4245.53|4245.53|0
1641285630000|2022-01-04 08:40:30|4247.22|4247.22|4247.58|4247.58|4247.58|4247.58|4247.22|4247.22|0
1641285640000|2022-01-04 08:40:40|4247.4|4247.4|4249.8|4249.8|4249.91|4249.91|4247.22|4247.22|0
1641285650000|2022-01-04 08:40:50|4249.56|4249.56|4250.26|4250.26|4250.27|4250.27|4249.56|4249.56|0
1641285660000|2022-01-04 08:41:00|4250.31|4250.31|4250.49|4250.49|4250.49|4250.49|4250.31|4250.31|0
1641285670000|2022-01-04 08:41:10|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1641285680000|2022-01-04 08:41:20|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|0
1641285700000|2022-01-04 08:41:40|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1641285710000|2022-01-04 08:41:50|4251.72|4251.72|4251.83|4251.83|4251.83|4251.83|4251.72|4251.72|0
1641285720000|2022-01-04 08:42:00|4251.88|4251.88|4252.41|4252.41|4252.41|4252.41|4251.88|4251.88|0
1641285730000|2022-01-04 08:42:10|4251.88|4251.88|4251.93|4251.93|4251.93|4251.93|4251.88|4251.88|0
1641285740000|2022-01-04 08:42:20|4252.11|4252.11|4252.11|4252.11|4252.46|4252.46|4252.11|4252.11|0
1641285750000|2022-01-04 08:42:30|4251.76|4251.76|4250.42|4250.42|4251.76|4251.76|4250.42|4250.42|0
1641285760000|2022-01-04 08:42:40|4250.1|4250.1|4247.49|4247.49|4250.1|4250.1|4247.31|4247.31|0
1641285770000|2022-01-04 08:42:50|4247.84|4247.84|4248.9|4248.9|4248.9|4248.9|4247.84|4247.84|0
1641285780000|2022-01-04 08:43:00|4249.08|4249.08|4249.75|4249.75|4249.75|4249.75|4249.08|4249.08|0
1641285790000|2022-01-04 08:43:10|4249.08|4249.08|4248.9|4248.9|4249.08|4249.08|4248.9|4248.9|0
1641285800000|2022-01-04 08:43:20|4249.61|4249.61|4251.55|4251.55|4251.55|4251.55|4249.61|4249.61|0
1641285810000|2022-01-04 08:43:30|4252.22|4252.22|4253.63|4253.63|4253.63|4253.63|4252.22|4252.22|0
1641285820000|2022-01-04 08:43:40|4254.3|4254.3|4254.65|4254.65|4254.65|4254.65|4254.12|4254.12|0
1641285830000|2022-01-04 08:43:50|4253.95|4253.95|4253.24|4253.24|4253.95|4253.95|4253.24|4253.24|0
1641285840000|2022-01-04 08:44:00|4253.06|4253.06|4253.42|4253.42|4255.54|4255.54|4253.06|4253.06|0
1641285850000|2022-01-04 08:44:10|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.06|4253.06|0
1641285860000|2022-01-04 08:44:20|4253.42|4253.42|4253.06|4253.06|4253.42|4253.42|4253.06|4253.06|0
1641285880000|2022-01-04 08:44:40|4253.95|4253.95|4254.3|4254.3|4254.3|4254.3|4253.95|4253.95|0
1641285890000|2022-01-04 08:44:50|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1641285900000|2022-01-04 08:45:00|4253.93|4253.93|4254.81|4254.81|4254.81|4254.81|4253.93|4253.93|0
1641285910000|2022-01-04 08:45:10|4253.57|4253.57|4254.94|4254.94|4255.26|4255.26|4253.57|4253.57|0
1641285920000|2022-01-04 08:45:20|4254.27|4254.27|4254.97|4254.97|4254.97|4254.97|4254.27|4254.27|0
1641285930000|2022-01-04 08:45:30|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1641285940000|2022-01-04 08:45:40|4255.91|4255.91|4257.36|4257.36|4257.36|4257.36|4255.91|4255.91|0
1641285950000|2022-01-04 08:45:50|4257.71|4257.71|4257.18|4257.18|4257.71|4257.71|4257.18|4257.18|0
1641285970000|2022-01-04 08:46:10|4257.23|4257.23|4256.35|4256.35|4257.23|4257.23|4256.35|4256.35|0
1641285990000|2022-01-04 08:46:30|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1641286020000|2022-01-04 08:47:00|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1641286040000|2022-01-04 08:47:20|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|0
1641286070000|2022-01-04 08:47:50|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|0
1641286080000|2022-01-04 08:48:00|4255.25|4255.25|4254.72|4254.72|4255.25|4255.25|4254.72|4254.72|0
1641286090000|2022-01-04 08:48:10|4252.71|4252.71|4252.04|4252.04|4252.71|4252.71|4252.04|4252.04|0
1641286100000|2022-01-04 08:48:20|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1641286110000|2022-01-04 08:48:30|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|0
1641286120000|2022-01-04 08:48:40|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1641286130000|2022-01-04 08:48:50|4253.12|4253.12|4251.53|4251.53|4253.12|4253.12|4251.53|4251.53|0
1641286140000|2022-01-04 08:49:00|4251.89|4251.89|4250.16|4250.16|4252.06|4252.06|4250.16|4250.16|0
1641286150000|2022-01-04 08:49:10|4249.8|4249.8|4248.46|4248.46|4249.8|4249.8|4248.46|4248.46|0
1641286160000|2022-01-04 08:49:20|4248.11|4248.11|4247.58|4247.58|4248.11|4248.11|4247.42|4247.42|0
1641286170000|2022-01-04 08:49:30|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1641286180000|2022-01-04 08:49:40|4247.52|4247.52|4247.93|4247.93|4248.05|4248.05|4247.52|4247.52|0
1641286190000|2022-01-04 08:49:50|4247.77|4247.77|4248.3|4248.3|4248.3|4248.3|4247.77|4247.77|0
1641286200000|2022-01-04 08:50:00|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1641286220000|2022-01-04 08:50:20|4246.92|4246.92|4246.22|4246.22|4246.92|4246.92|4246.22|4246.22|0
1641286230000|2022-01-04 08:50:30|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|0
1641286240000|2022-01-04 08:50:40|4244.49|4244.49|4243.43|4243.43|4244.49|4244.49|4243.43|4243.43|0
1641286250000|2022-01-04 08:50:50|4243.96|4243.96|4244.49|4244.49|4244.49|4244.49|4243.96|4243.96|0
1641286260000|2022-01-04 08:51:00|4244.84|4244.84|4245.37|4245.37|4245.37|4245.37|4244.84|4244.84|0
1641286270000|2022-01-04 08:51:10|4245.19|4245.19|4246.08|4246.08|4246.08|4246.08|4245.19|4245.19|0
1641286280000|2022-01-04 08:51:20|4245.96|4245.96|4245.04|4245.04|4245.96|4245.96|4244.72|4244.72|0
1641286290000|2022-01-04 08:51:30|4244.69|4244.69|4243.8|4243.8|4244.69|4244.69|4243.8|4243.8|0
1641286300000|2022-01-04 08:51:40|4243.27|4243.27|4242.67|4242.67|4243.27|4243.27|4242.62|4242.62|0
1641286310000|2022-01-04 08:51:50|4242.5|4242.5|4241.79|4241.79|4242.5|4242.5|4241.79|4241.79|0
1641286320000|2022-01-04 08:52:00|4242.32|4242.32|4241.79|4241.79|4242.32|4242.32|4241.79|4241.79|0
1641286330000|2022-01-04 08:52:10|4241.64|4241.64|4243.02|4243.02|4243.02|4243.02|4241.64|4241.64|0
1641286340000|2022-01-04 08:52:20|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1641286370000|2022-01-04 08:52:50|4244.04|4244.04|4243.94|4243.94|4244.04|4244.04|4243.94|4243.94|0
1641286400000|2022-01-04 08:53:20|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1641286410000|2022-01-04 08:53:30|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|0
1641286420000|2022-01-04 08:53:40|4242.98|4242.98|4242.91|4242.91|4243.15|4243.15|4242.91|4242.91|0
1641286430000|2022-01-04 08:53:50|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|0
1641286470000|2022-01-04 08:54:30|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1641286480000|2022-01-04 08:54:40|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|0
1641286490000|2022-01-04 08:54:50|4240.37|4240.37|4240.55|4240.55|4240.55|4240.55|4240.37|4240.37|0
1641286500000|2022-01-04 08:55:00|4239.88|4239.88|4239.1|4239.1|4239.88|4239.88|4239.1|4239.1|0
1641286510000|2022-01-04 08:55:10|4239|4239|4239|4239|4239|4239|4239|4239|0
1641286540000|2022-01-04 08:55:40|4237.76|4237.76|4237.64|4237.64|4237.76|4237.76|4237.64|4237.64|0
1641286560000|2022-01-04 08:56:00|4237.46|4237.46|4236.97|4236.97|4237.64|4237.64|4236.97|4236.97|0
1641286570000|2022-01-04 08:56:10|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|0
1641286580000|2022-01-04 08:56:20|4236.7|4236.7|4236.86|4236.86|4236.86|4236.86|4236.7|4236.7|0
1641286590000|2022-01-04 08:56:30|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|0
1641286600000|2022-01-04 08:56:40|4237.14|4237.14|4237.41|4237.41|4237.41|4237.41|4237.14|4237.14|0
1641286610000|2022-01-04 08:56:50|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|0
1641286620000|2022-01-04 08:57:00|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|0
1641286630000|2022-01-04 08:57:10|4238.49|4238.49|4242.12|4242.12|4242.12|4242.12|4238.49|4238.49|0
1641286640000|2022-01-04 08:57:20|4241.24|4241.24|4241.35|4241.35|4241.35|4241.35|4241.24|4241.24|0
1641286650000|2022-01-04 08:57:30|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|0
1641286670000|2022-01-04 08:57:50|4240.01|4240.01|4239.34|4239.34|4240.01|4240.01|4239.34|4239.34|0
1641286680000|2022-01-04 08:58:00|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1641286690000|2022-01-04 08:58:10|4240.22|4240.22|4241.05|4241.05|4241.05|4241.05|4240.22|4240.22|0
1641286710000|2022-01-04 08:58:30|4240.52|4240.52|4240.17|4240.17|4240.52|4240.52|4240.17|4240.17|0
1641286730000|2022-01-04 08:58:50|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|0
1641286750000|2022-01-04 08:59:10|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|0
1641286760000|2022-01-04 08:59:20|4239.68|4239.68|4239.85|4239.85|4239.85|4239.85|4239.68|4239.68|0
1641286790000|2022-01-04 08:59:50|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|0
1641286800000|2022-01-04 09:00:00|4240.15|4240.15|4238.91|4238.91|4240.15|4240.15|4238.91|4238.91|0
1641286810000|2022-01-04 09:00:10|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1641286820000|2022-01-04 09:00:20|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1641286850000|2022-01-04 09:00:50|4236.69|4236.69|4236.34|4236.34|4236.69|4236.69|4236.34|4236.34|0
1641286870000|2022-01-04 09:01:10|4236.16|4236.16|4234.42|4234.42|4236.16|4236.16|4234.42|4234.42|0
1641286880000|2022-01-04 09:01:20|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|0
1641286890000|2022-01-04 09:01:30|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|0
1641286950000|2022-01-04 09:02:30|4234.97|4234.97|4235.15|4235.15|4235.15|4235.15|4234.97|4234.97|0
1641286970000|2022-01-04 09:02:50|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|0
1641286980000|2022-01-04 09:03:00|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1641287000000|2022-01-04 09:03:20|4233.03|4233.03|4230.95|4230.95|4233.03|4233.03|4230.95|4230.95|0
1641287010000|2022-01-04 09:03:30|4230.71|4230.71|4230.83|4230.83|4231.06|4231.06|4230.71|4230.71|0
1641287040000|2022-01-04 09:04:00|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1641287060000|2022-01-04 09:04:20|4231|4231|4231|4231|4231|4231|4231|4231|0
1641287090000|2022-01-04 09:04:50|4230.83|4230.83|4230.04|4230.04|4230.83|4230.83|4230.04|4230.04|0
1641287110000|2022-01-04 09:05:10|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|0
1641287120000|2022-01-04 09:05:20|4229.19|4229.19|4229.36|4229.36|4229.36|4229.36|4229.19|4229.19|0
1641287170000|2022-01-04 09:06:10|4228.3|4228.3|4227.95|4227.95|4228.3|4228.3|4227.95|4227.95|0
1641287180000|2022-01-04 09:06:20|4229|4229|4229.36|4229.36|4229.36|4229.36|4229|4229|0
1641287200000|2022-01-04 09:06:40|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|0
1641287210000|2022-01-04 09:06:50|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|0
1641287250000|2022-01-04 09:07:30|4228.41|4228.41|4227.17|4227.17|4228.41|4228.41|4227.17|4227.17|0
1641287260000|2022-01-04 09:07:40|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1641287270000|2022-01-04 09:07:50|4226.5|4226.5|4225.83|4225.83|4226.5|4226.5|4225.83|4225.83|0
1641287280000|2022-01-04 09:08:00|4225.89|4225.89|4225.53|4225.53|4225.89|4225.89|4225.53|4225.53|0
1641287290000|2022-01-04 09:08:10|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1641287310000|2022-01-04 09:08:30|4224.13|4224.13|4224.31|4224.31|4224.31|4224.31|4224.13|4224.13|0
1641287320000|2022-01-04 09:08:40|4224.49|4224.49|4224.66|4224.66|4224.66|4224.66|4224.49|4224.49|0
1641287330000|2022-01-04 09:08:50|4224.54|4224.54|4225.93|4225.93|4225.93|4225.93|4224.4|4224.4|0
1641287340000|2022-01-04 09:09:00|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1641287350000|2022-01-04 09:09:10|4225.51|4225.51|4225.8|4225.8|4225.8|4225.8|4225.51|4225.51|0
1641287370000|2022-01-04 09:09:30|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1641287390000|2022-01-04 09:09:50|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|0
1641287400000|2022-01-04 09:10:00|4225.87|4225.87|4225.52|4225.52|4225.87|4225.87|4225.34|4225.34|0
1641287410000|2022-01-04 09:10:10|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|0
1641287420000|2022-01-04 09:10:20|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|0
1641287440000|2022-01-04 09:10:40|4223.79|4223.79|4224.32|4224.32|4224.32|4224.32|4223.79|4223.79|0
1641287450000|2022-01-04 09:10:50|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1641287460000|2022-01-04 09:11:00|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|0
1641287500000|2022-01-04 09:11:40|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1641287520000|2022-01-04 09:12:00|4224.73|4224.73|4224.26|4224.26|4224.73|4224.73|4224.26|4224.26|0
1641287530000|2022-01-04 09:12:10|4223.99|4223.99|4223.87|4223.87|4223.99|4223.99|4223.82|4223.82|0
1641287550000|2022-01-04 09:12:30|4224.05|4224.05|4224.4|4224.4|4224.4|4224.4|4224.05|4224.05|0
1641287570000|2022-01-04 09:12:50|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1641287590000|2022-01-04 09:13:10|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|0
1641287610000|2022-01-04 09:13:30|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1641287640000|2022-01-04 09:14:00|4225.55|4225.55|4225.79|4225.79|4225.79|4225.79|4225.43|4225.43|0
1641287660000|2022-01-04 09:14:20|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|0
1641287680000|2022-01-04 09:14:40|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1641287690000|2022-01-04 09:14:50|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1641287700000|2022-01-04 09:15:00|4226.49|4226.49|4226.67|4226.67|4226.67|4226.67|4226.49|4226.49|0
1641287710000|2022-01-04 09:15:10|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1641287730000|2022-01-04 09:15:30|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|0
1641287760000|2022-01-04 09:16:00|4226.99|4226.99|4228.05|4228.05|4228.05|4228.05|4226.99|4226.99|0
1641287790000|2022-01-04 09:16:30|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|0
1641287800000|2022-01-04 09:16:40|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1641287810000|2022-01-04 09:16:50|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|0
1641287830000|2022-01-04 09:17:10|4228.26|4228.26|4228.31|4228.31|4228.36|4228.36|4228.26|4228.26|0
1641287850000|2022-01-04 09:17:30|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|0
1641287860000|2022-01-04 09:17:40|4228.84|4228.84|4228.49|4228.49|4228.84|4228.84|4228.31|4228.31|0
1641287880000|2022-01-04 09:18:00|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|0
1641287910000|2022-01-04 09:18:30|4229.73|4229.73|4229.78|4229.78|4229.9|4229.9|4229.73|4229.73|0
1641287920000|2022-01-04 09:18:40|4229.9|4229.9|4229.43|4229.43|4229.9|4229.9|4229.43|4229.43|0
1641287940000|2022-01-04 09:19:00|4229.61|4229.61|4228.94|4228.94|4229.61|4229.61|4228.94|4228.94|0
1641287960000|2022-01-04 09:19:20|4228.23|4228.23|4228.64|4228.64|4228.64|4228.64|4228.23|4228.23|0
1641287970000|2022-01-04 09:19:30|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|0
1641288000000|2022-01-04 09:20:00|4227.78|4227.78|4227.27|4227.27|4227.78|4227.78|4227.27|4227.27|0
1641288010000|2022-01-04 09:20:10|4226.38|4226.38|4228.6|4228.6|4228.6|4228.6|4226.38|4226.38|0
1641288020000|2022-01-04 09:20:20|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1641288040000|2022-01-04 09:20:40|4227.7|4227.7|4227.56|4227.56|4228.23|4228.23|4227.53|4227.53|0
1641288050000|2022-01-04 09:20:50|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|0
1641288070000|2022-01-04 09:21:10|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|0
1641288090000|2022-01-04 09:21:30|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|0
1641288120000|2022-01-04 09:22:00|4229.82|4229.82|4230.17|4230.17|4230.17|4230.17|4229.82|4229.82|0
1641288130000|2022-01-04 09:22:10|4230|4230|4230|4230|4230|4230|4230|4230|0
1641288140000|2022-01-04 09:22:20|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|0
1641288150000|2022-01-04 09:22:30|4230.09|4230.09|4230.44|4230.44|4230.44|4230.44|4230.09|4230.09|0
1641288160000|2022-01-04 09:22:40|4230.97|4230.97|4229.73|4229.73|4230.97|4230.97|4229.73|4229.73|0
1641288170000|2022-01-04 09:22:50|4230.09|4230.09|4229.42|4229.42|4230.09|4230.09|4229.42|4229.42|0
1641288180000|2022-01-04 09:23:00|4229.59|4229.59|4230.44|4230.44|4230.44|4230.44|4229.59|4229.59|0
1641288190000|2022-01-04 09:23:10|4232.73|4232.73|4232.91|4232.91|4232.91|4232.91|4232.73|4232.73|0
1641288230000|2022-01-04 09:23:50|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|4232.2|0
1641288240000|2022-01-04 09:24:00|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|0
1641288250000|2022-01-04 09:24:10|4232.02|4232.02|4231.84|4231.84|4232.02|4232.02|4231.84|4231.84|0
1641288260000|2022-01-04 09:24:20|4231.49|4231.49|4231.13|4231.13|4231.49|4231.49|4230.78|4230.78|0
1641288270000|2022-01-04 09:24:30|4230.9|4230.9|4230.23|4230.23|4230.9|4230.9|4230.23|4230.23|0
1641288280000|2022-01-04 09:24:40|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|0
1641288290000|2022-01-04 09:24:50|4229.52|4229.52|4230.19|4230.19|4230.19|4230.19|4229.52|4229.52|0
1641288310000|2022-01-04 09:25:10|4228.85|4228.85|4229.52|4229.52|4229.52|4229.52|4228.85|4228.85|0
1641288340000|2022-01-04 09:25:40|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|0
1641288350000|2022-01-04 09:25:50|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|0
1641288360000|2022-01-04 09:26:00|4229.87|4229.87|4230.76|4230.76|4230.76|4230.76|4229.87|4229.87|0
1641288400000|2022-01-04 09:26:40|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|0
1641288420000|2022-01-04 09:27:00|4231.96|4231.96|4233.72|4233.72|4233.72|4233.72|4231.96|4231.96|0
1641288440000|2022-01-04 09:27:20|4232.48|4232.48|4232.66|4232.66|4232.66|4232.66|4232.48|4232.48|0
1641288460000|2022-01-04 09:27:40|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|0
1641288470000|2022-01-04 09:27:50|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1641288480000|2022-01-04 09:28:00|4231.6|4231.6|4232.48|4232.48|4232.48|4232.48|4231.6|4231.6|0
1641288530000|2022-01-04 09:28:50|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|0
1641288550000|2022-01-04 09:29:10|4230.9|4230.9|4230.23|4230.23|4230.9|4230.9|4230.23|4230.23|0
1641288560000|2022-01-04 09:29:20|4229.52|4229.52|4229.35|4229.35|4229.52|4229.52|4229.35|4229.35|0
1641288570000|2022-01-04 09:29:30|4229.71|4229.71|4230.24|4230.24|4230.24|4230.24|4229.71|4229.71|0
1641288600000|2022-01-04 09:30:00|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|4230.06|4230.06|0
1641288610000|2022-01-04 09:30:10|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1641288660000|2022-01-04 09:31:00|4230.93|4230.93|4231.46|4231.46|4231.46|4231.46|4230.4|4230.4|0
1641288680000|2022-01-04 09:31:20|4231.3|4231.3|4230.41|4230.41|4231.3|4231.3|4230.41|4230.41|0
1641288700000|2022-01-04 09:31:40|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|0
1641288710000|2022-01-04 09:31:50|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|0
1641288720000|2022-01-04 09:32:00|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|0
1641288730000|2022-01-04 09:32:10|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|4231.29|0
1641288740000|2022-01-04 09:32:20|4231.12|4231.12|4230.7|4230.7|4231.12|4231.12|4230.7|4230.7|0
1641288760000|2022-01-04 09:32:40|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1641288770000|2022-01-04 09:32:50|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1641288780000|2022-01-04 09:33:00|4230.87|4230.87|4231.19|4231.19|4231.9|4231.9|4230.87|4230.87|0
1641288790000|2022-01-04 09:33:10|4231.86|4231.86|4231.68|4231.68|4231.86|4231.86|4231.68|4231.68|0
1641288850000|2022-01-04 09:34:10|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|0
1641288860000|2022-01-04 09:34:20|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|0
1641288870000|2022-01-04 09:34:30|4233.93|4233.93|4232.87|4232.87|4233.93|4233.93|4232.87|4232.87|0
1641288880000|2022-01-04 09:34:40|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|0
1641288890000|2022-01-04 09:34:50|4231.32|4231.32|4230.61|4230.61|4231.32|4231.32|4230.61|4230.61|0
1641288900000|2022-01-04 09:35:00|4230.73|4230.73|4230.68|4230.68|4230.73|4230.73|4230.68|4230.68|0
1641288930000|2022-01-04 09:35:30|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|0
1641288940000|2022-01-04 09:35:40|4230.68|4230.68|4229.19|4229.19|4230.68|4230.68|4229.14|4229.14|0
1641288950000|2022-01-04 09:35:50|4228.95|4228.95|4229.84|4229.84|4229.84|4229.84|4228.95|4228.95|0
1641288960000|2022-01-04 09:36:00|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|0
1641288970000|2022-01-04 09:36:10|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|0
1641288990000|2022-01-04 09:36:30|4228.96|4228.96|4227.9|4227.9|4228.96|4228.96|4227.9|4227.9|0
1641289000000|2022-01-04 09:36:40|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|0
1641289010000|2022-01-04 09:36:50|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|0
1641289020000|2022-01-04 09:37:00|4228.4|4228.4|4227.7|4227.7|4228.4|4228.4|4227.7|4227.7|0
1641289030000|2022-01-04 09:37:10|4226.64|4226.64|4226.99|4226.99|4226.99|4226.99|4226.64|4226.64|0
1641289050000|2022-01-04 09:37:30|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1641289090000|2022-01-04 09:38:10|4228.19|4228.19|4228.35|4228.35|4228.35|4228.35|4228.19|4228.19|0
1641289100000|2022-01-04 09:38:20|4227.91|4227.91|4229.15|4229.15|4229.15|4229.15|4227.91|4227.91|0
1641289110000|2022-01-04 09:38:30|4230.03|4230.03|4229.15|4229.15|4230.03|4230.03|4229.15|4229.15|0
1641289120000|2022-01-04 09:38:40|4229.96|4229.96|4230.86|4230.86|4230.86|4230.86|4229.96|4229.96|0
1641289130000|2022-01-04 09:38:50|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|0
1641289140000|2022-01-04 09:39:00|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1641289150000|2022-01-04 09:39:10|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|0
1641289170000|2022-01-04 09:39:30|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|4233.17|0
1641289190000|2022-01-04 09:39:50|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1641289210000|2022-01-04 09:40:10|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|0
1641289220000|2022-01-04 09:40:20|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1641289230000|2022-01-04 09:40:30|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1641289290000|2022-01-04 09:41:30|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1641289330000|2022-01-04 09:42:10|4233.15|4233.15|4232.79|4232.79|4233.5|4233.5|4232.79|4232.79|0
1641289380000|2022-01-04 09:43:00|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1641289390000|2022-01-04 09:43:10|4232.97|4232.97|4232.26|4232.26|4232.97|4232.97|4232.26|4232.26|0
1641289430000|2022-01-04 09:43:50|4232.32|4232.32|4232.46|4232.46|4232.99|4232.99|4232.32|4232.32|0
1641289450000|2022-01-04 09:44:10|4232.81|4232.81|4232.46|4232.46|4232.81|4232.81|4232.46|4232.46|0
1641289460000|2022-01-04 09:44:20|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|0
1641289490000|2022-01-04 09:44:50|4233.25|4233.25|4233.81|4233.81|4233.81|4233.81|4233.14|4233.14|0
1641289500000|2022-01-04 09:45:00|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1641289510000|2022-01-04 09:45:10|4233.29|4233.29|4233.17|4233.17|4233.29|4233.29|4233.17|4233.17|0
1641289570000|2022-01-04 09:46:10|4233.7|4233.7|4233.7|4233.7|4233.7|4233.7|4233.7|4233.7|0
1641289600000|2022-01-04 09:46:40|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|0
1641289640000|2022-01-04 09:47:20|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|0
1641289650000|2022-01-04 09:47:30|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1641289660000|2022-01-04 09:47:40|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|0
1641289710000|2022-01-04 09:48:30|4234.34|4234.34|4234.22|4234.22|4234.34|4234.34|4234.22|4234.22|0
1641289720000|2022-01-04 09:48:40|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1641289740000|2022-01-04 09:49:00|4234.57|4234.57|4234.22|4234.22|4234.57|4234.57|4234.22|4234.22|0
1641289760000|2022-01-04 09:49:20|4234.4|4234.4|4234.04|4234.04|4234.4|4234.4|4234.04|4234.04|0
1641289770000|2022-01-04 09:49:30|4234.75|4234.75|4233.51|4233.51|4234.75|4234.75|4233.51|4233.51|0
1641289800000|2022-01-04 09:50:00|4232.81|4232.81|4232.98|4232.98|4232.98|4232.98|4232.81|4232.81|0
1641289840000|2022-01-04 09:50:40|4233.3|4233.3|4233.71|4233.71|4233.71|4233.71|4233.2|4233.2|0
1641289860000|2022-01-04 09:51:00|4233.6|4233.6|4234.49|4234.49|4234.49|4234.49|4233.6|4233.6|0
1641289880000|2022-01-04 09:51:20|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1641289910000|2022-01-04 09:51:50|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|0
1641289940000|2022-01-04 09:52:20|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|0
1641289950000|2022-01-04 09:52:30|4235.55|4235.55|4235.02|4235.02|4235.55|4235.55|4235.02|4235.02|0
1641289990000|2022-01-04 09:53:10|4234.84|4234.84|4234.84|4234.84|4234.99|4234.99|4234.84|4234.84|0
1641290010000|2022-01-04 09:53:30|4234.66|4234.66|4234.84|4234.84|4234.84|4234.84|4234.66|4234.66|0
1641290040000|2022-01-04 09:54:00|4235.19|4235.19|4235.13|4235.13|4235.37|4235.37|4235.13|4235.13|0
1641290050000|2022-01-04 09:54:10|4234.46|4234.46|4234.35|4234.35|4234.46|4234.46|4234.35|4234.35|0
1641290060000|2022-01-04 09:54:20|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|0
1641290080000|2022-01-04 09:54:40|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1641290130000|2022-01-04 09:55:30|4233.02|4233.02|4233.19|4233.19|4233.19|4233.19|4232.84|4232.84|0
1641290140000|2022-01-04 09:55:40|4233.31|4233.31|4233.66|4233.66|4233.66|4233.66|4233.31|4233.31|0
1641290150000|2022-01-04 09:55:50|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|0
1641290160000|2022-01-04 09:56:00|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|0
1641290190000|2022-01-04 09:56:30|4234.46|4234.46|4234.81|4234.81|4234.81|4234.81|4234.46|4234.46|0
1641290220000|2022-01-04 09:57:00|4234.99|4234.99|4234.97|4234.97|4235.15|4235.15|4234.97|4234.97|0
1641290230000|2022-01-04 09:57:10|4234.62|4234.62|4235.29|4235.29|4235.29|4235.29|4234.62|4234.62|0
1641290240000|2022-01-04 09:57:20|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|0
1641290250000|2022-01-04 09:57:30|4235.43|4235.43|4234.76|4234.76|4235.43|4235.43|4234.76|4234.76|0
1641290300000|2022-01-04 09:58:20|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1641290390000|2022-01-04 09:59:50|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|0
1641290400000|2022-01-04 10:00:00|4236.17|4236.17|4236.33|4236.33|4236.33|4236.33|4236.17|4236.17|0
1641290440000|2022-01-04 10:00:40|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1641290450000|2022-01-04 10:00:50|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1641290460000|2022-01-04 10:01:00|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|0
1641290480000|2022-01-04 10:01:20|4236.62|4236.62|4236.09|4236.09|4236.62|4236.62|4236.09|4236.09|0
1641290500000|2022-01-04 10:01:40|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1641290520000|2022-01-04 10:02:00|4236.62|4236.62|4236.26|4236.26|4236.62|4236.62|4236.26|4236.26|0
1641290540000|2022-01-04 10:02:20|4236.79|4236.79|4237.16|4237.16|4237.32|4237.32|4236.79|4236.79|0
1641290550000|2022-01-04 10:02:30|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|0
1641290560000|2022-01-04 10:02:40|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|0
1641290570000|2022-01-04 10:02:50|4237.22|4237.22|4237.56|4237.56|4237.56|4237.56|4237.22|4237.22|0
1641290580000|2022-01-04 10:03:00|4238.45|4238.45|4239.09|4239.09|4239.09|4239.09|4238.45|4238.45|0
1641290590000|2022-01-04 10:03:10|4238.92|4238.92|4238.92|4238.92|4238.92|4238.92|4238.92|4238.92|0
1641290610000|2022-01-04 10:03:30|4238.56|4238.56|4238.56|4238.56|4238.56|4238.56|4238.56|4238.56|0
1641290620000|2022-01-04 10:03:40|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|0
1641290640000|2022-01-04 10:04:00|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|0
1641290660000|2022-01-04 10:04:20|4239.45|4239.45|4239.62|4239.62|4239.62|4239.62|4239.45|4239.45|0
1641290700000|2022-01-04 10:05:00|4239.86|4239.86|4240.53|4240.53|4240.53|4240.53|4239.86|4239.86|0
1641290710000|2022-01-04 10:05:10|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|0
1641290720000|2022-01-04 10:05:20|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|4239.29|0
1641290730000|2022-01-04 10:05:30|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1641290740000|2022-01-04 10:05:40|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|0
1641290770000|2022-01-04 10:06:10|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|0
1641290780000|2022-01-04 10:06:20|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|4240.25|0
1641290810000|2022-01-04 10:06:50|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|0
1641290820000|2022-01-04 10:07:00|4240.42|4240.42|4237.67|4237.67|4240.42|4240.42|4237.67|4237.67|0
1641290830000|2022-01-04 10:07:10|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|0
1641290900000|2022-01-04 10:08:20|4237.86|4237.86|4238.04|4238.04|4238.04|4238.04|4237.86|4237.86|0
1641290910000|2022-01-04 10:08:30|4238.18|4238.18|4238.34|4238.34|4238.34|4238.34|4238.18|4238.18|0
1641290940000|2022-01-04 10:09:00|4238.52|4238.52|4238.63|4238.63|4238.63|4238.63|4238.52|4238.52|0
1641290960000|2022-01-04 10:09:20|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|0
1641290970000|2022-01-04 10:09:30|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|4238.62|0
1641290980000|2022-01-04 10:09:40|4238.97|4238.97|4238.79|4238.79|4238.97|4238.97|4238.62|4238.62|0
1641290990000|2022-01-04 10:09:50|4238.65|4238.65|4238.5|4238.5|4238.65|4238.65|4238.35|4238.35|0
1641291000000|2022-01-04 10:10:00|4238.85|4238.85|4239.2|4239.2|4239.2|4239.2|4238.85|4238.85|0
1641291010000|2022-01-04 10:10:10|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|0
1641291030000|2022-01-04 10:10:30|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|0
1641291040000|2022-01-04 10:10:40|4238.17|4238.17|4237.64|4237.64|4238.17|4238.17|4237.64|4237.64|0
1641291050000|2022-01-04 10:10:50|4237.47|4237.47|4236.97|4236.97|4237.47|4237.47|4236.97|4236.97|0
1641291060000|2022-01-04 10:11:00|4236.79|4236.79|4237.5|4237.5|4237.5|4237.5|4236.79|4236.79|0
1641291070000|2022-01-04 10:11:10|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1641291080000|2022-01-04 10:11:20|4236.61|4236.61|4236.79|4236.79|4236.79|4236.79|4236.61|4236.61|0
1641291090000|2022-01-04 10:11:30|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1641291100000|2022-01-04 10:11:40|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1641291120000|2022-01-04 10:12:00|4237.55|4237.55|4238.25|4238.25|4238.25|4238.25|4237.55|4237.55|0
1641291180000|2022-01-04 10:13:00|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1641291200000|2022-01-04 10:13:20|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1641291210000|2022-01-04 10:13:30|4240.87|4240.87|4240.51|4240.51|4241.4|4241.4|4240.51|4240.51|0
1641291220000|2022-01-04 10:13:40|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1641291230000|2022-01-04 10:13:50|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|0
1641291240000|2022-01-04 10:14:00|4239.81|4239.81|4239.1|4239.1|4239.81|4239.81|4239.1|4239.1|0
1641291260000|2022-01-04 10:14:20|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|0
1641291280000|2022-01-04 10:14:40|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|0
1641291300000|2022-01-04 10:15:00|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|0
1641291310000|2022-01-04 10:15:10|4237.78|4237.78|4237.25|4237.25|4237.78|4237.78|4237.25|4237.25|0
1641291330000|2022-01-04 10:15:30|4237.08|4237.08|4236.9|4236.9|4237.08|4237.08|4236.9|4236.9|0
1641291350000|2022-01-04 10:15:50|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|0
1641291360000|2022-01-04 10:16:00|4237.08|4237.08|4236.72|4236.72|4237.08|4237.08|4236.72|4236.72|0
1641291370000|2022-01-04 10:16:10|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|0
1641291380000|2022-01-04 10:16:20|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|0
1641291390000|2022-01-04 10:16:30|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|0
1641291410000|2022-01-04 10:16:50|4235.66|4235.66|4236.19|4236.19|4236.19|4236.19|4235.66|4235.66|0
1641291430000|2022-01-04 10:17:10|4235.66|4235.66|4235.5|4235.5|4235.66|4235.66|4235.5|4235.5|0
1641291440000|2022-01-04 10:17:20|4235.68|4235.68|4236.03|4236.03|4236.03|4236.03|4235.68|4235.68|0
1641291450000|2022-01-04 10:17:30|4235.36|4235.36|4234.87|4234.87|4235.36|4235.36|4234.69|4234.69|0
1641291460000|2022-01-04 10:17:40|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1641291470000|2022-01-04 10:17:50|4235.27|4235.27|4235.1|4235.1|4235.27|4235.27|4235.1|4235.1|0
1641291480000|2022-01-04 10:18:00|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|0
1641291500000|2022-01-04 10:18:20|4235.6|4235.6|4235.77|4235.77|4235.77|4235.77|4235.6|4235.6|0
1641291570000|2022-01-04 10:19:30|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|0
1641291580000|2022-01-04 10:19:40|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|0
1641291590000|2022-01-04 10:19:50|4236.01|4236.01|4235.57|4235.57|4236.01|4236.01|4235.57|4235.57|0
1641291600000|2022-01-04 10:20:00|4236.1|4236.1|4236.15|4236.15|4236.15|4236.15|4236.1|4236.1|0
1641291610000|2022-01-04 10:20:10|4236.82|4236.82|4236.39|4236.39|4237.06|4237.06|4236.39|4236.39|0
1641291650000|2022-01-04 10:20:50|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|0
1641291670000|2022-01-04 10:21:10|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1641291680000|2022-01-04 10:21:20|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1641291690000|2022-01-04 10:21:30|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1641291700000|2022-01-04 10:21:40|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1641291710000|2022-01-04 10:21:50|4235.87|4235.87|4235.63|4235.63|4235.87|4235.87|4235.63|4235.63|0
1641291730000|2022-01-04 10:22:10|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1641291740000|2022-01-04 10:22:20|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|0
1641291750000|2022-01-04 10:22:30|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|0
1641291760000|2022-01-04 10:22:40|4237.27|4237.27|4237.96|4237.96|4237.96|4237.96|4237.27|4237.27|0
1641291770000|2022-01-04 10:22:50|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|0
1641291780000|2022-01-04 10:23:00|4238.95|4238.95|4238.6|4238.6|4238.95|4238.95|4238.6|4238.6|0
1641291800000|2022-01-04 10:23:20|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|0
1641291840000|2022-01-04 10:24:00|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|0
1641291850000|2022-01-04 10:24:10|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|0
1641291860000|2022-01-04 10:24:20|4237.38|4237.38|4237.21|4237.21|4237.56|4237.56|4237.21|4237.21|0
1641291870000|2022-01-04 10:24:30|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1641291880000|2022-01-04 10:24:40|4236.94|4236.94|4237.12|4237.12|4237.12|4237.12|4236.94|4236.94|0
1641291900000|2022-01-04 10:25:00|4237.29|4237.29|4237.82|4237.82|4237.82|4237.82|4237.29|4237.29|0
1641291940000|2022-01-04 10:25:40|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|0
1641291950000|2022-01-04 10:25:50|4237.82|4237.82|4237.47|4237.47|4238.18|4238.18|4237.47|4237.47|0
1641291960000|2022-01-04 10:26:00|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|4237.65|0
1641291970000|2022-01-04 10:26:10|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|4237.12|0
1641291980000|2022-01-04 10:26:20|4237.29|4237.29|4236.94|4236.94|4237.47|4237.47|4236.94|4236.94|0
1641292010000|2022-01-04 10:26:50|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|0
1641292030000|2022-01-04 10:27:10|4237.12|4237.12|4237.14|4237.14|4237.44|4237.44|4237.12|4237.12|0
1641292040000|2022-01-04 10:27:20|4237.32|4237.32|4237.14|4237.14|4237.32|4237.32|4237.14|4237.14|0
1641292060000|2022-01-04 10:27:40|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1641292090000|2022-01-04 10:28:10|4237.27|4237.27|4237.11|4237.11|4237.27|4237.27|4237.11|4237.11|0
1641292100000|2022-01-04 10:28:20|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|0
1641292110000|2022-01-04 10:28:30|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1641292120000|2022-01-04 10:28:40|4237.81|4237.81|4238.34|4238.34|4238.34|4238.34|4237.81|4237.81|0
1641292130000|2022-01-04 10:28:50|4238.52|4238.52|4238.34|4238.34|4238.52|4238.52|4238.34|4238.34|0
1641292140000|2022-01-04 10:29:00|4238.17|4238.17|4237.64|4237.64|4238.52|4238.52|4237.64|4237.64|0
1641292150000|2022-01-04 10:29:10|4237.46|4237.46|4238.52|4238.52|4238.52|4238.52|4237.46|4237.46|0
1641292160000|2022-01-04 10:29:20|4239.75|4239.75|4239.93|4239.93|4239.93|4239.93|4239.75|4239.75|0
1641292170000|2022-01-04 10:29:30|4240.28|4240.28|4239.4|4239.4|4240.28|4240.28|4239.4|4239.4|0
1641292180000|2022-01-04 10:29:40|4239.24|4239.24|4238.88|4238.88|4239.24|4239.24|4238.88|4238.88|0
1641292190000|2022-01-04 10:29:50|4239.06|4239.06|4238.71|4238.71|4239.06|4239.06|4238.71|4238.71|0
1641292200000|2022-01-04 10:30:00|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1641292210000|2022-01-04 10:30:10|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|0
1641292220000|2022-01-04 10:30:20|4238.57|4238.57|4239.18|4239.18|4239.18|4239.18|4238.57|4238.57|0
1641292230000|2022-01-04 10:30:30|4238.83|4238.83|4238.88|4238.88|4239.06|4239.06|4238.83|4238.83|0
1641292240000|2022-01-04 10:30:40|4238.7|4238.7|4238.53|4238.53|4239.23|4239.23|4238.53|4238.53|0
1641292250000|2022-01-04 10:30:50|4238.35|4238.35|4238.17|4238.17|4238.35|4238.35|4238.17|4238.17|0
1641292260000|2022-01-04 10:31:00|4239.23|4239.23|4239.89|4239.89|4239.89|4239.89|4239.18|4239.18|0
1641292270000|2022-01-04 10:31:10|4239.53|4239.53|4239.83|4239.83|4239.83|4239.83|4239.53|4239.53|0
1641292290000|2022-01-04 10:31:30|4240|4240|4239.83|4239.83|4240|4240|4239.65|4239.65|0
1641292320000|2022-01-04 10:32:00|4240.36|4240.36|4241.24|4241.24|4241.24|4241.24|4240.18|4240.18|0
1641292330000|2022-01-04 10:32:10|4241.42|4241.42|4241.21|4241.21|4241.42|4241.42|4241.06|4241.06|0
1641292350000|2022-01-04 10:32:30|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|0
1641292360000|2022-01-04 10:32:40|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.15|4240.15|0
1641292370000|2022-01-04 10:32:50|4240.51|4240.51|4240.15|4240.15|4240.51|4240.51|4240.15|4240.15|0
1641292380000|2022-01-04 10:33:00|4240.82|4240.82|4242.87|4242.87|4243.54|4243.54|4240.82|4240.82|0
1641292390000|2022-01-04 10:33:10|4242.34|4242.34|4241.63|4241.63|4242.34|4242.34|4241.63|4241.63|0
1641292400000|2022-01-04 10:33:20|4241.47|4241.47|4241.82|4241.82|4241.82|4241.82|4241.12|4241.12|0
1641292410000|2022-01-04 10:33:30|4242.17|4242.17|4242.53|4242.53|4242.53|4242.53|4242.17|4242.17|0
1641292420000|2022-01-04 10:33:40|4242.35|4242.35|4242.17|4242.17|4242.7|4242.7|4242.17|4242.17|0
1641292430000|2022-01-04 10:33:50|4242|4242|4241.26|4241.26|4242|4242|4241.26|4241.26|0
1641292440000|2022-01-04 10:34:00|4241.08|4241.08|4240.06|4240.06|4241.08|4241.08|4240.06|4240.06|0
1641292450000|2022-01-04 10:34:10|4240.41|4240.41|4239.94|4239.94|4240.76|4240.76|4239.94|4239.94|0
1641292460000|2022-01-04 10:34:20|4240.06|4240.06|4240.59|4240.59|4241.12|4241.12|4240.06|4240.06|0
1641292470000|2022-01-04 10:34:30|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1641292480000|2022-01-04 10:34:40|4240.23|4240.23|4239.7|4239.7|4240.23|4240.23|4239.7|4239.7|0
1641292490000|2022-01-04 10:34:50|4239.53|4239.53|4239.7|4239.7|4239.7|4239.7|4239.17|4239.17|0
1641292500000|2022-01-04 10:35:00|4240.06|4240.06|4239.35|4239.35|4240.06|4240.06|4239.35|4239.35|0
1641292510000|2022-01-04 10:35:10|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|0
1641292520000|2022-01-04 10:35:20|4238.67|4238.67|4238.5|4238.5|4238.85|4238.85|4238.5|4238.5|0
1641292530000|2022-01-04 10:35:30|4238.14|4238.14|4238.32|4238.32|4238.32|4238.32|4238.14|4238.14|0
1641292540000|2022-01-04 10:35:40|4238.43|4238.43|4238.07|4238.07|4238.95|4238.95|4238.07|4238.07|0
1641292550000|2022-01-04 10:35:50|4237.9|4237.9|4237.72|4237.72|4237.9|4237.9|4237.72|4237.72|0
1641292560000|2022-01-04 10:36:00|4237.54|4237.54|4237.01|4237.01|4237.54|4237.54|4237.01|4237.01|0
1641292570000|2022-01-04 10:36:10|4237.54|4237.54|4237.01|4237.01|4237.54|4237.54|4236.8|4236.8|0
1641292590000|2022-01-04 10:36:30|4236.84|4236.84|4237.01|4237.01|4237.01|4237.01|4236.31|4236.31|0
1641292600000|2022-01-04 10:36:40|4236.86|4236.86|4237.32|4237.32|4237.32|4237.32|4236.62|4236.62|0
1641292610000|2022-01-04 10:36:50|4236.79|4236.79|4237.15|4237.15|4237.5|4237.5|4236.79|4236.79|0
1641292620000|2022-01-04 10:37:00|4237.84|4237.84|4238.55|4238.55|4238.55|4238.55|4237.66|4237.66|0
1641292630000|2022-01-04 10:37:10|4238.02|4238.02|4238.69|4238.69|4238.86|4238.86|4237.98|4237.98|0
1641292640000|2022-01-04 10:37:20|4238.02|4238.02|4237.49|4237.49|4238.02|4238.02|4237.49|4237.49|0
1641292650000|2022-01-04 10:37:30|4237.13|4237.13|4236.96|4236.96|4237.84|4237.84|4236.96|4236.96|0
1641292660000|2022-01-04 10:37:40|4237.31|4237.31|4238.02|4238.02|4238.02|4238.02|4237.31|4237.31|0
1641292670000|2022-01-04 10:37:50|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|0
1641292680000|2022-01-04 10:38:00|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1641292690000|2022-01-04 10:38:10|4239.01|4239.01|4239.11|4239.11|4239.11|4239.11|4239.01|4239.01|0
1641292700000|2022-01-04 10:38:20|4239.17|4239.17|4239.11|4239.11|4239.17|4239.17|4239.11|4239.11|0
1641292710000|2022-01-04 10:38:30|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|4238.78|0
1641292720000|2022-01-04 10:38:40|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|4238.96|0
1641292730000|2022-01-04 10:38:50|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|0
1641292740000|2022-01-04 10:39:00|4239.16|4239.16|4240|4240|4240|4240|4239.16|4239.16|0
1641292750000|2022-01-04 10:39:10|4241.05|4241.05|4242.92|4242.92|4242.92|4242.92|4241.05|4241.05|0
1641292760000|2022-01-04 10:39:20|4243.59|4243.59|4244.12|4244.12|4244.12|4244.12|4243.59|4243.59|0
1641292780000|2022-01-04 10:39:40|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|0
1641292800000|2022-01-04 10:40:00|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1641292830000|2022-01-04 10:40:30|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|4243.98|4243.98|0
1641292840000|2022-01-04 10:40:40|4244.31|4244.31|4244.77|4244.77|4244.77|4244.77|4244.31|4244.31|0
1641292850000|2022-01-04 10:40:50|4244.1|4244.1|4243.21|4243.21|4244.1|4244.1|4243.21|4243.21|0
1641292870000|2022-01-04 10:41:10|4243.39|4243.39|4243.57|4243.57|4243.57|4243.57|4243.39|4243.39|0
1641292880000|2022-01-04 10:41:20|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|0
1641292900000|2022-01-04 10:41:40|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1641292910000|2022-01-04 10:41:50|4245.51|4245.51|4243.9|4243.9|4246.02|4246.02|4243.9|4243.9|0
1641292930000|2022-01-04 10:42:10|4243.2|4243.2|4243.02|4243.02|4243.9|4243.9|4243.02|4243.02|0
1641292940000|2022-01-04 10:42:20|4243.35|4243.35|4244.55|4244.55|4244.55|4244.55|4243.35|4243.35|0
1641292950000|2022-01-04 10:42:30|4244.9|4244.9|4245.17|4245.17|4245.17|4245.17|4244.9|4244.9|0
1641292960000|2022-01-04 10:42:40|4245.35|4245.35|4245|4245|4245.35|4245.35|4245|4245|0
1641292970000|2022-01-04 10:42:50|4244.83|4244.83|4245|4245|4245|4245|4244.83|4244.83|0
1641292990000|2022-01-04 10:43:10|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|0
1641293020000|2022-01-04 10:43:40|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|0
1641293090000|2022-01-04 10:44:50|4245.67|4245.67|4245.32|4245.32|4245.67|4245.67|4245.32|4245.32|0
1641293100000|2022-01-04 10:45:00|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1641293110000|2022-01-04 10:45:10|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1641293130000|2022-01-04 10:45:30|4244.63|4244.63|4244.46|4244.46|4244.63|4244.63|4244.46|4244.46|0
1641293150000|2022-01-04 10:45:50|4244.11|4244.11|4243.58|4243.58|4244.11|4244.11|4243.58|4243.58|0
1641293160000|2022-01-04 10:46:00|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1641293180000|2022-01-04 10:46:20|4243.35|4243.35|4243.17|4243.17|4243.35|4243.35|4243.17|4243.17|0
1641293190000|2022-01-04 10:46:30|4242.5|4242.5|4242.34|4242.34|4242.5|4242.5|4242.34|4242.34|0
1641293200000|2022-01-04 10:46:40|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|0
1641293210000|2022-01-04 10:46:50|4242.19|4242.19|4242.19|4242.19|4242.19|4242.19|4242.19|4242.19|0
1641293220000|2022-01-04 10:47:00|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1641293230000|2022-01-04 10:47:10|4242.39|4242.39|4242.55|4242.55|4242.55|4242.55|4242.39|4242.39|0
1641293260000|2022-01-04 10:47:40|4242.9|4242.9|4243.43|4243.43|4243.43|4243.43|4242.9|4242.9|0
1641293270000|2022-01-04 10:47:50|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|0
1641293280000|2022-01-04 10:48:00|4243.45|4243.45|4243.27|4243.27|4243.45|4243.45|4243.27|4243.27|0
1641293290000|2022-01-04 10:48:10|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1641293300000|2022-01-04 10:48:20|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1641293310000|2022-01-04 10:48:30|4242.05|4242.05|4242|4242|4242.05|4242.05|4242|4242|0
1641293320000|2022-01-04 10:48:40|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1641293330000|2022-01-04 10:48:50|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1641293340000|2022-01-04 10:49:00|4242.47|4242.47|4242.62|4242.62|4242.8|4242.8|4242.47|4242.47|0
1641293350000|2022-01-04 10:49:10|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1641293360000|2022-01-04 10:49:20|4243.07|4243.07|4243.06|4243.06|4243.18|4243.18|4243.06|4243.06|0
1641293370000|2022-01-04 10:49:30|4243.22|4243.22|4243.4|4243.4|4243.4|4243.4|4243.22|4243.22|0
1641293380000|2022-01-04 10:49:40|4243.55|4243.55|4243.67|4243.67|4243.67|4243.67|4243.49|4243.49|0
1641293410000|2022-01-04 10:50:10|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1641293420000|2022-01-04 10:50:20|4243.72|4243.72|4243.67|4243.67|4243.72|4243.72|4243.67|4243.67|0
1641293430000|2022-01-04 10:50:30|4244.02|4244.02|4244.55|4244.55|4244.55|4244.55|4244.02|4244.02|0
1641293440000|2022-01-04 10:50:40|4244.65|4244.65|4243.91|4243.91|4244.65|4244.65|4243.91|4243.91|0
1641293490000|2022-01-04 10:51:30|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|0
1641293500000|2022-01-04 10:51:40|4244.34|4244.34|4244.51|4244.51|4244.51|4244.51|4244.34|4244.34|0
1641293510000|2022-01-04 10:51:50|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|4243.98|0
1641293520000|2022-01-04 10:52:00|4243.63|4243.63|4243.98|4243.98|4243.98|4243.98|4243.47|4243.47|0
1641293530000|2022-01-04 10:52:10|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|0
1641293540000|2022-01-04 10:52:20|4242.92|4242.92|4242.75|4242.75|4242.92|4242.92|4242.75|4242.75|0
1641293550000|2022-01-04 10:52:30|4242.57|4242.57|4241.74|4241.74|4242.57|4242.57|4241.69|4241.69|0
1641293560000|2022-01-04 10:52:40|4241.56|4241.56|4241.45|4241.45|4241.56|4241.56|4241.45|4241.45|0
1641293570000|2022-01-04 10:52:50|4242.15|4242.15|4241.85|4241.85|4242.21|4242.21|4241.85|4241.85|0
1641293580000|2022-01-04 10:53:00|4241.32|4241.32|4241.5|4241.5|4241.5|4241.5|4241.32|4241.32|0
1641293590000|2022-01-04 10:53:10|4240.97|4240.97|4241.68|4241.68|4241.68|4241.68|4240.97|4240.97|0
1641293600000|2022-01-04 10:53:20|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.79|4240.79|0
1641293610000|2022-01-04 10:53:30|4240.62|4240.62|4241.15|4241.15|4241.15|4241.15|4240.62|4240.62|0
1641293620000|2022-01-04 10:53:40|4240.62|4240.62|4240.44|4240.44|4240.62|4240.62|4240.44|4240.44|0
1641293630000|2022-01-04 10:53:50|4240.26|4240.26|4240.09|4240.09|4240.26|4240.26|4240.09|4240.09|0
1641293640000|2022-01-04 10:54:00|4240.44|4240.44|4240.26|4240.26|4240.44|4240.44|4240.26|4240.26|0
1641293650000|2022-01-04 10:54:10|4240.09|4240.09|4240.79|4240.79|4240.79|4240.79|4240.09|4240.09|0
1641293660000|2022-01-04 10:54:20|4241.15|4241.15|4240.32|4240.32|4241.15|4241.15|4240.26|4240.26|0
1641293670000|2022-01-04 10:54:30|4240.49|4240.49|4240.14|4240.14|4240.49|4240.49|4240.14|4240.14|0
1641293680000|2022-01-04 10:54:40|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|0
1641293690000|2022-01-04 10:54:50|4240.08|4240.08|4239.73|4239.73|4240.08|4240.08|4239.73|4239.73|0
1641293700000|2022-01-04 10:55:00|4240.08|4240.08|4240.61|4240.61|4240.61|4240.61|4240.08|4240.08|0
1641293710000|2022-01-04 10:55:10|4240.43|4240.43|4240.32|4240.32|4240.43|4240.43|4239.79|4239.79|0
1641293720000|2022-01-04 10:55:20|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|4239.96|0
1641293730000|2022-01-04 10:55:30|4239.43|4239.43|4239.26|4239.26|4239.43|4239.43|4239.26|4239.26|0
1641293740000|2022-01-04 10:55:40|4239.61|4239.61|4239.08|4239.08|4239.61|4239.61|4239.08|4239.08|0
1641293750000|2022-01-04 10:55:50|4239.43|4239.43|4239.26|4239.26|4239.43|4239.43|4238.73|4238.73|0
1641293760000|2022-01-04 10:56:00|4239.61|4239.61|4239.61|4239.61|4239.96|4239.96|4239.61|4239.61|0
1641293770000|2022-01-04 10:56:10|4239.43|4239.43|4239.45|4239.45|4239.79|4239.79|4239.27|4239.27|0
1641293780000|2022-01-04 10:56:20|4238.92|4238.92|4238.74|4238.74|4238.92|4238.92|4238.74|4238.74|0
1641293790000|2022-01-04 10:56:30|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|0
1641293800000|2022-01-04 10:56:40|4238.39|4238.39|4238.92|4238.92|4238.92|4238.92|4238.04|4238.04|0
1641293810000|2022-01-04 10:56:50|4239.1|4239.1|4239.32|4239.32|4239.36|4239.36|4238.97|4238.97|0
1641293820000|2022-01-04 10:57:00|4238.79|4238.79|4239.66|4239.66|4239.66|4239.66|4238.44|4238.44|0
1641293830000|2022-01-04 10:57:10|4239.61|4239.61|4239.26|4239.26|4239.61|4239.61|4238.73|4238.73|0
1641293840000|2022-01-04 10:57:20|4239.61|4239.61|4239.12|4239.12|4239.78|4239.78|4239.12|4239.12|0
1641293850000|2022-01-04 10:57:30|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|0
1641293860000|2022-01-04 10:57:40|4238.97|4238.97|4239.04|4239.04|4239.04|4239.04|4238.87|4238.87|0
1641293880000|2022-01-04 10:58:00|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|0
1641293890000|2022-01-04 10:58:10|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1641293900000|2022-01-04 10:58:20|4239.77|4239.77|4240.13|4240.13|4240.13|4240.13|4239.77|4239.77|0
1641293920000|2022-01-04 10:58:40|4241.01|4241.01|4243.3|4243.3|4243.3|4243.3|4241.01|4241.01|0
1641293940000|2022-01-04 10:59:00|4242.95|4242.95|4243.62|4243.62|4243.62|4243.62|4242.95|4242.95|0
1641293950000|2022-01-04 10:59:10|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|4243.27|0
1641293960000|2022-01-04 10:59:20|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|0
1641294000000|2022-01-04 11:00:00|4243.55|4243.55|4243.6|4243.6|4243.6|4243.6|4243.55|4243.55|0
1641294040000|2022-01-04 11:00:40|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1641294070000|2022-01-04 11:01:10|4244.15|4244.15|4244.15|4244.15|4245.04|4245.04|4244.15|4244.15|0
1641294080000|2022-01-04 11:01:20|4243.94|4243.94|4243.68|4243.68|4243.94|4243.94|4243.68|4243.68|0
1641294090000|2022-01-04 11:01:30|4243.57|4243.57|4243.71|4243.71|4243.71|4243.71|4243.36|4243.36|0
1641294100000|2022-01-04 11:01:40|4243.36|4243.36|4243.18|4243.18|4243.36|4243.36|4243.18|4243.18|0
1641294110000|2022-01-04 11:01:50|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1641294120000|2022-01-04 11:02:00|4243.75|4243.75|4244.59|4244.59|4244.59|4244.59|4243.75|4243.75|0
1641294130000|2022-01-04 11:02:10|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|4244.77|0
1641294140000|2022-01-04 11:02:20|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|0
1641294150000|2022-01-04 11:02:30|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|0
1641294160000|2022-01-04 11:02:40|4244.3|4244.3|4243.94|4243.94|4244.3|4244.3|4243.94|4243.94|0
1641294170000|2022-01-04 11:02:50|4244.11|4244.11|4243.96|4243.96|4244.12|4244.12|4243.94|4243.94|0
1641294180000|2022-01-04 11:03:00|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1641294190000|2022-01-04 11:03:10|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|4243.96|0
1641294220000|2022-01-04 11:03:40|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1641294250000|2022-01-04 11:04:10|4244.49|4244.49|4244.9|4244.9|4245.25|4245.25|4244.19|4244.19|0
1641294260000|2022-01-04 11:04:20|4245.25|4245.25|4244.58|4244.58|4245.25|4245.25|4244.58|4244.58|0
1641294280000|2022-01-04 11:04:40|4244.05|4244.05|4243.88|4243.88|4244.05|4244.05|4243.88|4243.88|0
1641294290000|2022-01-04 11:04:50|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1641294300000|2022-01-04 11:05:00|4244.4|4244.4|4245.65|4245.65|4245.65|4245.65|4244.4|4244.4|0
1641294310000|2022-01-04 11:05:10|4244.95|4244.95|4244.28|4244.28|4244.95|4244.95|4244.28|4244.28|0
1641294320000|2022-01-04 11:05:20|4243.61|4243.61|4244.14|4244.14|4244.14|4244.14|4243.61|4243.61|0
1641294330000|2022-01-04 11:05:30|4243.78|4243.78|4243.62|4243.62|4244.29|4244.29|4243.62|4243.62|0
1641294340000|2022-01-04 11:05:40|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1641294350000|2022-01-04 11:05:50|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1641294360000|2022-01-04 11:06:00|4243.98|4243.98|4243.83|4243.83|4243.98|4243.98|4243.83|4243.83|0
1641294380000|2022-01-04 11:06:20|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|0
1641294390000|2022-01-04 11:06:30|4243.52|4243.52|4242.46|4242.46|4243.52|4243.52|4242.46|4242.46|0
1641294400000|2022-01-04 11:06:40|4242.35|4242.35|4242.53|4242.53|4242.53|4242.53|4242.35|4242.35|0
1641294410000|2022-01-04 11:06:50|4243.2|4243.2|4242.9|4242.9|4243.2|4243.2|4242.9|4242.9|0
1641294420000|2022-01-04 11:07:00|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|4243.02|0
1641294480000|2022-01-04 11:08:00|4243.18|4243.18|4244.15|4244.15|4244.15|4244.15|4243.18|4243.18|0
1641294490000|2022-01-04 11:08:10|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1641294530000|2022-01-04 11:08:50|4244.38|4244.38|4244.89|4244.89|4244.89|4244.89|4244.22|4244.22|0
1641294550000|2022-01-04 11:09:10|4244.36|4244.36|4244.01|4244.01|4244.36|4244.36|4244.01|4244.01|0
1641294560000|2022-01-04 11:09:20|4244.68|4244.68|4245.21|4245.21|4245.21|4245.21|4244.68|4244.68|0
1641294570000|2022-01-04 11:09:30|4244.99|4244.99|4245.1|4245.1|4245.1|4245.1|4244.99|4244.99|0
1641294590000|2022-01-04 11:09:50|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|4245.28|0
1641294610000|2022-01-04 11:10:10|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1641294620000|2022-01-04 11:10:20|4244.15|4244.15|4244.2|4244.2|4244.2|4244.2|4244.15|4244.15|0
1641294630000|2022-01-04 11:10:30|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1641294640000|2022-01-04 11:10:40|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1641294670000|2022-01-04 11:11:10|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|0
1641294690000|2022-01-04 11:11:30|4245.04|4245.04|4245.17|4245.17|4245.22|4245.22|4245.04|4245.04|0
1641294700000|2022-01-04 11:11:40|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1641294720000|2022-01-04 11:12:00|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|0
1641294730000|2022-01-04 11:12:10|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1641294750000|2022-01-04 11:12:30|4244.55|4244.55|4244.02|4244.02|4244.55|4244.55|4244.02|4244.02|0
1641294760000|2022-01-04 11:12:40|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|0
1641294770000|2022-01-04 11:12:50|4241.55|4241.55|4241.43|4241.43|4241.55|4241.55|4241.43|4241.43|0
1641294790000|2022-01-04 11:13:10|4241.11|4241.11|4242.3|4242.3|4242.3|4242.3|4241.11|4241.11|0
1641294820000|2022-01-04 11:13:40|4242.47|4242.47|4242.65|4242.65|4242.65|4242.65|4242.47|4242.47|0
1641294830000|2022-01-04 11:13:50|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1641294840000|2022-01-04 11:14:00|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|0
1641294860000|2022-01-04 11:14:20|4243.39|4243.39|4243.21|4243.21|4243.39|4243.39|4243.21|4243.21|0
1641294890000|2022-01-04 11:14:50|4242.89|4242.89|4242.6|4242.6|4242.89|4242.89|4242.6|4242.6|0
1641294900000|2022-01-04 11:15:00|4242.66|4242.66|4242.5|4242.5|4242.71|4242.71|4242.5|4242.5|0
1641294940000|2022-01-04 11:15:40|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1641294980000|2022-01-04 11:16:20|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1641295000000|2022-01-04 11:16:40|4243.23|4243.23|4243.13|4243.13|4243.23|4243.23|4243.13|4243.13|0
1641295010000|2022-01-04 11:16:50|4243.34|4243.34|4242.28|4242.28|4243.34|4243.34|4242.1|4242.1|0
1641295020000|2022-01-04 11:17:00|4241.75|4241.75|4241.57|4241.57|4241.75|4241.75|4241.57|4241.57|0
1641295030000|2022-01-04 11:17:10|4241.4|4241.4|4241.22|4241.22|4241.75|4241.75|4241.22|4241.22|0
1641295040000|2022-01-04 11:17:20|4241.4|4241.4|4241.04|4241.04|4241.4|4241.4|4241.04|4241.04|0
1641295050000|2022-01-04 11:17:30|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.34|4240.34|0
1641295060000|2022-01-04 11:17:40|4241.22|4241.22|4240.51|4240.51|4241.22|4241.22|4240.51|4240.51|0
1641295070000|2022-01-04 11:17:50|4240.34|4240.34|4241.69|4241.69|4242.04|4242.04|4240.34|4240.34|0
1641295080000|2022-01-04 11:18:00|4241.51|4241.51|4241.87|4241.87|4241.87|4241.87|4241.51|4241.51|0
1641295090000|2022-01-04 11:18:10|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|0
1641295100000|2022-01-04 11:18:20|4241.34|4241.34|4240.98|4240.98|4241.34|4241.34|4240.98|4240.98|0
1641295110000|2022-01-04 11:18:30|4241.69|4241.69|4241.69|4241.69|4242.04|4242.04|4241.69|4241.69|0
1641295120000|2022-01-04 11:18:40|4241.85|4241.85|4242.08|4242.08|4242.08|4242.08|4241.73|4241.73|0
1641295130000|2022-01-04 11:18:50|4241.55|4241.55|4241.9|4241.9|4241.9|4241.9|4241.55|4241.55|0
1641295140000|2022-01-04 11:19:00|4241.73|4241.73|4241.37|4241.37|4241.73|4241.73|4241.37|4241.37|0
1641295150000|2022-01-04 11:19:10|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.02|4241.02|0
1641295160000|2022-01-04 11:19:20|4241.37|4241.37|4240.49|4240.49|4241.55|4241.55|4240.49|4240.49|0
1641295170000|2022-01-04 11:19:30|4241.02|4241.02|4240.67|4240.67|4241.02|4241.02|4240.31|4240.31|0
1641295180000|2022-01-04 11:19:40|4240.31|4240.31|4241.02|4241.02|4241.02|4241.02|4239.96|4239.96|0
1641295190000|2022-01-04 11:19:50|4241.55|4241.55|4240.19|4240.19|4241.55|4241.55|4240.19|4240.19|0
1641295200000|2022-01-04 11:20:00|4240.55|4240.55|4241.61|4241.61|4241.61|4241.61|4240.55|4240.55|0
1641295210000|2022-01-04 11:20:10|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1641295220000|2022-01-04 11:20:20|4242.64|4242.64|4243.2|4243.2|4243.2|4243.2|4242.64|4242.64|0
1641295230000|2022-01-04 11:20:30|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|4243.32|0
1641295260000|2022-01-04 11:21:00|4243.68|4243.68|4243.5|4243.5|4243.85|4243.85|4243.5|4243.5|0
1641295270000|2022-01-04 11:21:10|4243.32|4243.32|4242.79|4242.79|4243.32|4243.32|4242.79|4242.79|0
1641295280000|2022-01-04 11:21:20|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|0
1641295290000|2022-01-04 11:21:30|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1641295320000|2022-01-04 11:22:00|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|0
1641295330000|2022-01-04 11:22:10|4244.84|4244.84|4244.84|4244.84|4245.37|4245.37|4244.84|4244.84|0
1641295350000|2022-01-04 11:22:30|4244.49|4244.49|4244.13|4244.13|4244.49|4244.49|4244.13|4244.13|0
1641295370000|2022-01-04 11:22:50|4244.49|4244.49|4244.66|4244.66|4244.66|4244.66|4244.49|4244.49|0
1641295380000|2022-01-04 11:23:00|4244.82|4244.82|4245.17|4245.17|4245.17|4245.17|4244.82|4244.82|0
1641295390000|2022-01-04 11:23:10|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|0
1641295410000|2022-01-04 11:23:30|4244.64|4244.64|4244.11|4244.11|4244.64|4244.64|4244.11|4244.11|0
1641295430000|2022-01-04 11:23:50|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|0
1641295440000|2022-01-04 11:24:00|4243.93|4243.93|4244.29|4244.29|4244.29|4244.29|4243.76|4243.76|0
1641295460000|2022-01-04 11:24:20|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|0
1641295500000|2022-01-04 11:25:00|4244.64|4244.64|4244.82|4244.82|4244.82|4244.82|4244.64|4244.64|0
1641295540000|2022-01-04 11:25:40|4244.91|4244.91|4244.47|4244.47|4244.91|4244.91|4244.47|4244.47|0
1641295560000|2022-01-04 11:26:00|4244.82|4244.82|4245.18|4245.18|4245.18|4245.18|4244.82|4244.82|0
1641295620000|2022-01-04 11:27:00|4245.35|4245.35|4245.53|4245.53|4245.53|4245.53|4245.35|4245.35|0
1641295630000|2022-01-04 11:27:10|4245.71|4245.71|4244.46|4244.46|4245.71|4245.71|4244.46|4244.46|0
1641295640000|2022-01-04 11:27:20|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|0
1641295650000|2022-01-04 11:27:30|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|0
1641295680000|2022-01-04 11:28:00|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1641295690000|2022-01-04 11:28:10|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1641295710000|2022-01-04 11:28:30|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1641295730000|2022-01-04 11:28:50|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1641295740000|2022-01-04 11:29:00|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1641295750000|2022-01-04 11:29:10|4242.8|4242.8|4242.97|4242.97|4242.97|4242.97|4242.8|4242.8|0
1641295790000|2022-01-04 11:29:50|4242.62|4242.62|4242.09|4242.09|4242.62|4242.62|4241.74|4241.74|0
1641295800000|2022-01-04 11:30:00|4242.27|4242.27|4242.27|4242.27|4242.27|4242.27|4242.27|4242.27|0
1641295820000|2022-01-04 11:30:20|4242.09|4242.09|4242.09|4242.09|4242.44|4242.44|4242.09|4242.09|0
1641295830000|2022-01-04 11:30:30|4241.74|4241.74|4241.56|4241.56|4242.09|4242.09|4241.56|4241.56|0
1641295840000|2022-01-04 11:30:40|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|0
1641295850000|2022-01-04 11:30:50|4241.47|4241.47|4241.76|4241.76|4241.76|4241.76|4241.47|4241.47|0
1641295860000|2022-01-04 11:31:00|4242.29|4242.29|4242.79|4242.79|4242.79|4242.79|4242.29|4242.29|0
1641295890000|2022-01-04 11:31:30|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1641295900000|2022-01-04 11:31:40|4243.31|4243.31|4243.98|4243.98|4244.33|4244.33|4243.31|4243.31|0
1641295970000|2022-01-04 11:32:50|4243.82|4243.82|4244.53|4244.53|4244.53|4244.53|4243.82|4243.82|0
1641296000000|2022-01-04 11:33:20|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|4244.88|0
1641296050000|2022-01-04 11:34:10|4245.09|4245.09|4245.09|4245.09|4245.09|4245.09|4245.09|4245.09|0
1641296070000|2022-01-04 11:34:30|4245.45|4245.45|4245.09|4245.09|4245.45|4245.45|4245.09|4245.09|0
1641296090000|2022-01-04 11:34:50|4245.26|4245.26|4245.93|4245.93|4245.93|4245.93|4245.26|4245.26|0
1641296140000|2022-01-04 11:35:40|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|4246.28|0
1641296150000|2022-01-04 11:35:50|4245.93|4245.93|4246.1|4246.1|4246.1|4246.1|4245.93|4245.93|0
1641296160000|2022-01-04 11:36:00|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1641296170000|2022-01-04 11:36:10|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|0
1641296200000|2022-01-04 11:36:40|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|0
1641296220000|2022-01-04 11:37:00|4246.6|4246.6|4246.43|4246.43|4246.6|4246.6|4246.43|4246.43|0
1641296250000|2022-01-04 11:37:30|4247.1|4247.1|4246.92|4246.92|4247.45|4247.45|4246.92|4246.92|0
1641296270000|2022-01-04 11:37:50|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|0
1641296280000|2022-01-04 11:38:00|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1641296300000|2022-01-04 11:38:20|4246.77|4246.77|4246.82|4246.82|4246.82|4246.82|4246.77|4246.77|0
1641296310000|2022-01-04 11:38:30|4246.97|4246.97|4247.5|4247.5|4247.5|4247.5|4246.97|4246.97|0
1641296340000|2022-01-04 11:39:00|4248.38|4248.38|4248.56|4248.56|4248.56|4248.56|4248.38|4248.38|0
1641296360000|2022-01-04 11:39:20|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|0
1641296380000|2022-01-04 11:39:40|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|0
1641296390000|2022-01-04 11:39:50|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|0
1641296430000|2022-01-04 11:40:30|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1641296440000|2022-01-04 11:40:40|4249.1|4249.1|4246.84|4246.84|4249.1|4249.1|4246.66|4246.66|0
1641296460000|2022-01-04 11:41:00|4247.37|4247.37|4248.25|4248.25|4248.25|4248.25|4247.37|4247.37|0
1641296480000|2022-01-04 11:41:20|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|0
1641296490000|2022-01-04 11:41:30|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1641296500000|2022-01-04 11:41:40|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1641296520000|2022-01-04 11:42:00|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1641296530000|2022-01-04 11:42:10|4247.41|4247.41|4248.08|4248.08|4248.08|4248.08|4247.41|4247.41|0
1641296550000|2022-01-04 11:42:30|4247.9|4247.9|4246.63|4246.63|4247.9|4247.9|4246.63|4246.63|0
1641296560000|2022-01-04 11:42:40|4246.69|4246.69|4245.99|4245.99|4246.69|4246.69|4245.99|4245.99|0
1641296580000|2022-01-04 11:43:00|4246.69|4246.69|4246.34|4246.34|4246.69|4246.69|4246.34|4246.34|0
1641296590000|2022-01-04 11:43:10|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|0
1641296610000|2022-01-04 11:43:30|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1641296620000|2022-01-04 11:43:40|4244.93|4244.93|4244.75|4244.75|4244.93|4244.93|4244.75|4244.75|0
1641296630000|2022-01-04 11:43:50|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1641296650000|2022-01-04 11:44:10|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|0
1641296660000|2022-01-04 11:44:20|4243.69|4243.69|4244.04|4244.04|4244.04|4244.04|4243.69|4243.69|0
1641296680000|2022-01-04 11:44:40|4243.94|4243.94|4243.23|4243.23|4243.94|4243.94|4243.23|4243.23|0
1641296690000|2022-01-04 11:44:50|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1641296700000|2022-01-04 11:45:00|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1641296750000|2022-01-04 11:45:50|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|4244.17|0
1641296760000|2022-01-04 11:46:00|4244.05|4244.05|4244.23|4244.23|4244.23|4244.23|4244.05|4244.05|0
1641296770000|2022-01-04 11:46:10|4244.4|4244.4|4244.58|4244.58|4244.58|4244.58|4244.4|4244.4|0
1641296810000|2022-01-04 11:46:50|4242.85|4242.85|4242.67|4242.67|4242.85|4242.85|4242.67|4242.67|0
1641296820000|2022-01-04 11:47:00|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|0
1641296840000|2022-01-04 11:47:20|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|0
1641296850000|2022-01-04 11:47:30|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1641296860000|2022-01-04 11:47:40|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|0
1641296870000|2022-01-04 11:47:50|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|0
1641296910000|2022-01-04 11:48:30|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|0
1641296970000|2022-01-04 11:49:30|4242.79|4242.79|4243.48|4243.48|4243.66|4243.66|4242.79|4242.79|0
1641296980000|2022-01-04 11:49:40|4244.82|4244.82|4244.64|4244.64|4244.82|4244.82|4244.64|4244.64|0
1641296990000|2022-01-04 11:49:50|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|4244.82|0
1641297000000|2022-01-04 11:50:00|4245.17|4245.17|4245.17|4245.17|4245.17|4245.17|4245.17|4245.17|0
1641297030000|2022-01-04 11:50:30|4244.82|4244.82|4244.12|4244.12|4244.82|4244.82|4244.12|4244.12|0
1641297080000|2022-01-04 11:51:20|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|0
1641297130000|2022-01-04 11:52:10|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1641297140000|2022-01-04 11:52:20|4244.12|4244.12|4243.76|4243.76|4244.12|4244.12|4243.76|4243.76|0
1641297150000|2022-01-04 11:52:30|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|0
1641297160000|2022-01-04 11:52:40|4244.12|4244.12|4244|4244|4244.12|4244.12|4244|4244|0
1641297180000|2022-01-04 11:53:00|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|0
1641297190000|2022-01-04 11:53:10|4243.47|4243.47|4243.29|4243.29|4243.47|4243.47|4243.29|4243.29|0
1641297220000|2022-01-04 11:53:40|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1641297230000|2022-01-04 11:53:50|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1641297270000|2022-01-04 11:54:30|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1641297280000|2022-01-04 11:54:40|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|0
1641297290000|2022-01-04 11:54:50|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1641297300000|2022-01-04 11:55:00|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|0
1641297310000|2022-01-04 11:55:10|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|4244.51|0
1641297330000|2022-01-04 11:55:30|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1641297340000|2022-01-04 11:55:40|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1641297350000|2022-01-04 11:55:50|4244.53|4244.53|4244.36|4244.36|4244.53|4244.53|4244.18|4244.18|0
1641297370000|2022-01-04 11:56:10|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1641297450000|2022-01-04 11:57:30|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|0
1641297460000|2022-01-04 11:57:40|4244.06|4244.06|4243.53|4243.53|4244.06|4244.06|4243.53|4243.53|0
1641297470000|2022-01-04 11:57:50|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|0
1641297480000|2022-01-04 11:58:00|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|0
1641297500000|2022-01-04 11:58:20|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1641297510000|2022-01-04 11:58:30|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1641297530000|2022-01-04 11:58:50|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1641297540000|2022-01-04 11:59:00|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1641297570000|2022-01-04 11:59:30|4243.54|4243.54|4242.87|4242.87|4243.54|4243.54|4242.87|4242.87|0
1641297600000|2022-01-04 12:00:00|4242.7|4242.7|4242.54|4242.54|4242.7|4242.7|4242.54|4242.54|0
1641297640000|2022-01-04 12:00:40|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1641297660000|2022-01-04 12:01:00|4241.83|4241.83|4242.04|4242.04|4242.04|4242.04|4241.83|4241.83|0
1641297720000|2022-01-04 12:02:00|4242.57|4242.57|4242.4|4242.4|4242.57|4242.57|4242.4|4242.4|0
1641297750000|2022-01-04 12:02:30|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|0
1641297760000|2022-01-04 12:02:40|4242.4|4242.4|4243.07|4243.07|4243.07|4243.07|4242.4|4242.4|0
1641297780000|2022-01-04 12:03:00|4242.71|4242.71|4242.04|4242.04|4242.71|4242.71|4242.04|4242.04|0
1641297820000|2022-01-04 12:03:40|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1641297880000|2022-01-04 12:04:40|4241.71|4241.71|4241.87|4241.87|4241.87|4241.87|4241.71|4241.71|0
1641297920000|2022-01-04 12:05:20|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|0
1641297950000|2022-01-04 12:05:50|4241.61|4241.61|4242.11|4242.11|4242.11|4242.11|4241.61|4241.61|0
1641297960000|2022-01-04 12:06:00|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|4242.29|0
1641297980000|2022-01-04 12:06:20|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|0
1641298020000|2022-01-04 12:07:00|4242.5|4242.5|4242.5|4242.5|4242.5|4242.5|4242.5|4242.5|0
1641298040000|2022-01-04 12:07:20|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|0
1641298060000|2022-01-04 12:07:40|4242.89|4242.89|4243.56|4243.56|4243.56|4243.56|4242.89|4242.89|0
1641298080000|2022-01-04 12:08:00|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|0
1641298100000|2022-01-04 12:08:20|4244.09|4244.09|4243.91|4243.91|4244.09|4244.09|4243.91|4243.91|0
1641298130000|2022-01-04 12:08:50|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|0
1641298140000|2022-01-04 12:09:00|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1641298150000|2022-01-04 12:09:10|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1641298160000|2022-01-04 12:09:20|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|0
1641298200000|2022-01-04 12:10:00|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1641298210000|2022-01-04 12:10:10|4245.9|4245.9|4245.37|4245.37|4245.9|4245.9|4245.37|4245.37|0
1641298260000|2022-01-04 12:11:00|4245.55|4245.55|4246.08|4246.08|4246.08|4246.08|4245.55|4245.55|0
1641298280000|2022-01-04 12:11:20|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|4245.55|0
1641298340000|2022-01-04 12:12:20|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1641298360000|2022-01-04 12:12:40|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|0
1641298370000|2022-01-04 12:12:50|4245.57|4245.57|4245.52|4245.52|4245.57|4245.57|4245.52|4245.52|0
1641298390000|2022-01-04 12:13:10|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1641298410000|2022-01-04 12:13:30|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|0
1641298430000|2022-01-04 12:13:50|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|0
1641298460000|2022-01-04 12:14:20|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|0
1641298530000|2022-01-04 12:15:30|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|0
1641298570000|2022-01-04 12:16:10|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1641298590000|2022-01-04 12:16:30|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|4246.11|0
1641298600000|2022-01-04 12:16:40|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|4245.99|0
1641298620000|2022-01-04 12:17:00|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|0
1641298660000|2022-01-04 12:17:40|4246.52|4246.52|4247.41|4247.41|4247.41|4247.41|4246.52|4246.52|0
1641298670000|2022-01-04 12:17:50|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1641298680000|2022-01-04 12:18:00|4247.97|4247.97|4247.79|4247.79|4247.97|4247.97|4247.79|4247.79|0
1641298690000|2022-01-04 12:18:10|4247.97|4247.97|4248.32|4248.32|4248.32|4248.32|4247.97|4247.97|0
1641298700000|2022-01-04 12:18:20|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|0
1641298710000|2022-01-04 12:18:30|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|0
1641298780000|2022-01-04 12:19:40|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1641298800000|2022-01-04 12:20:00|4248.68|4248.68|4248.73|4248.73|4248.73|4248.73|4248.68|4248.68|0
1641298840000|2022-01-04 12:20:40|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|0
1641298970000|2022-01-04 12:22:50|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|0
1641299010000|2022-01-04 12:23:30|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1641299020000|2022-01-04 12:23:40|4248.11|4248.11|4247.41|4247.41|4248.11|4248.11|4247.41|4247.41|0
1641299050000|2022-01-04 12:24:10|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1641299060000|2022-01-04 12:24:20|4246.88|4246.88|4246.52|4246.52|4246.88|4246.88|4246.52|4246.52|0
1641299070000|2022-01-04 12:24:30|4246.17|4246.17|4245.3|4245.3|4246.17|4246.17|4245.3|4245.3|0
1641299080000|2022-01-04 12:24:40|4245.14|4245.14|4244.43|4244.43|4245.14|4245.14|4244.43|4244.43|0
1641299090000|2022-01-04 12:24:50|4244.26|4244.26|4244.26|4244.26|4244.61|4244.61|4244.08|4244.08|0
1641299100000|2022-01-04 12:25:00|4244.96|4244.96|4245.14|4245.14|4245.14|4245.14|4244.79|4244.79|0
1641299110000|2022-01-04 12:25:10|4245.32|4245.32|4244.79|4244.79|4245.32|4245.32|4244.79|4244.79|0
1641299120000|2022-01-04 12:25:20|4244.43|4244.43|4244.08|4244.08|4244.43|4244.43|4244.08|4244.08|0
1641299130000|2022-01-04 12:25:30|4244.61|4244.61|4244.6|4244.6|4244.77|4244.77|4244.08|4244.08|0
1641299140000|2022-01-04 12:25:40|4244.42|4244.42|4244.24|4244.24|4244.42|4244.42|4244.24|4244.24|0
1641299150000|2022-01-04 12:25:50|4244.07|4244.07|4243.54|4243.54|4244.07|4244.07|4243.54|4243.54|0
1641299160000|2022-01-04 12:26:00|4244.42|4244.42|4245.32|4245.32|4245.32|4245.32|4244.26|4244.26|0
1641299170000|2022-01-04 12:26:10|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|0
1641299190000|2022-01-04 12:26:30|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1641299210000|2022-01-04 12:26:50|4245.27|4245.27|4245.44|4245.44|4245.44|4245.44|4245.27|4245.27|0
1641299230000|2022-01-04 12:27:10|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1641299240000|2022-01-04 12:27:20|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|0
1641299270000|2022-01-04 12:27:50|4245.91|4245.91|4246.44|4246.44|4246.44|4246.44|4245.91|4245.91|0
1641299340000|2022-01-04 12:29:00|4245.73|4245.73|4245.78|4245.78|4245.95|4245.95|4245.56|4245.56|0
1641299360000|2022-01-04 12:29:20|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1641299370000|2022-01-04 12:29:30|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|0
1641299380000|2022-01-04 12:29:40|4245.9|4245.9|4245.72|4245.72|4245.9|4245.9|4245.72|4245.72|0
1641299400000|2022-01-04 12:30:00|4245.9|4245.9|4244.87|4244.87|4245.9|4245.9|4244.87|4244.87|0
1641299420000|2022-01-04 12:30:20|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1641299430000|2022-01-04 12:30:30|4244.43|4244.43|4242.96|4242.96|4244.43|4244.43|4242.96|4242.96|0
1641299440000|2022-01-04 12:30:40|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1641299460000|2022-01-04 12:31:00|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|0
1641299480000|2022-01-04 12:31:20|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1641299490000|2022-01-04 12:31:30|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1641299500000|2022-01-04 12:31:40|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1641299510000|2022-01-04 12:31:50|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|0
1641299540000|2022-01-04 12:32:20|4241.96|4241.96|4242.13|4242.13|4242.13|4242.13|4241.96|4241.96|0
1641299580000|2022-01-04 12:33:00|4242.28|4242.28|4242.46|4242.46|4242.46|4242.46|4242.28|4242.28|0
1641299640000|2022-01-04 12:34:00|4242.63|4242.63|4242.8|4242.8|4242.8|4242.8|4242.63|4242.63|0
1641299680000|2022-01-04 12:34:40|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1641299700000|2022-01-04 12:35:00|4242.78|4242.78|4241.72|4241.72|4242.78|4242.78|4241.37|4241.37|0
1641299710000|2022-01-04 12:35:10|4241.19|4241.19|4241.72|4241.72|4241.72|4241.72|4241.19|4241.19|0
1641299740000|2022-01-04 12:35:40|4241.05|4241.05|4240.38|4240.38|4241.05|4241.05|4240.38|4240.38|0
1641299750000|2022-01-04 12:35:50|4239.5|4239.5|4239.5|4239.5|4239.68|4239.68|4239.5|4239.5|0
1641299760000|2022-01-04 12:36:00|4239.85|4239.85|4240.38|4240.38|4240.38|4240.38|4239.85|4239.85|0
1641299770000|2022-01-04 12:36:10|4240.03|4240.03|4239.85|4239.85|4240.03|4240.03|4239.68|4239.68|0
1641299780000|2022-01-04 12:36:20|4240.03|4240.03|4240.56|4240.56|4240.56|4240.56|4240.03|4240.03|0
1641299790000|2022-01-04 12:36:30|4241.09|4241.09|4240.91|4240.91|4241.09|4241.09|4240.91|4240.91|0
1641299800000|2022-01-04 12:36:40|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1641299850000|2022-01-04 12:37:30|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|0
1641299860000|2022-01-04 12:37:40|4240.68|4240.68|4240.8|4240.8|4240.8|4240.8|4240.68|4240.68|0
1641299910000|2022-01-04 12:38:30|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|0
1641299920000|2022-01-04 12:38:40|4241.44|4241.44|4241.54|4241.54|4241.54|4241.54|4241.44|4241.44|0
1641299990000|2022-01-04 12:39:50|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|4241.72|0
1641300070000|2022-01-04 12:41:10|4241.19|4241.19|4241.37|4241.37|4241.37|4241.37|4241.19|4241.19|0
1641300080000|2022-01-04 12:41:20|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|0
1641300160000|2022-01-04 12:42:40|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1641300170000|2022-01-04 12:42:50|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|0
1641300200000|2022-01-04 12:43:20|4239.99|4239.99|4240.34|4240.34|4240.34|4240.34|4239.99|4239.99|0
1641300220000|2022-01-04 12:43:40|4240.18|4240.18|4240.18|4240.18|4240.34|4240.34|4240.18|4240.18|0
1641300230000|2022-01-04 12:43:50|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1641300260000|2022-01-04 12:44:20|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1641300300000|2022-01-04 12:45:00|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|4240.09|0
1641300310000|2022-01-04 12:45:10|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|4240.27|0
1641300350000|2022-01-04 12:45:50|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|0
1641300390000|2022-01-04 12:46:30|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|0
1641300400000|2022-01-04 12:46:40|4240.48|4240.48|4240.6|4240.6|4240.6|4240.6|4240.48|4240.48|0
1641300420000|2022-01-04 12:47:00|4240.78|4240.78|4241.13|4241.13|4241.13|4241.13|4240.78|4240.78|0
1641300430000|2022-01-04 12:47:10|4240.95|4240.95|4240.78|4240.78|4240.95|4240.95|4240.78|4240.78|0
1641300510000|2022-01-04 12:48:30|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|0
1641300580000|2022-01-04 12:49:40|4240.5|4240.5|4240.85|4240.85|4240.85|4240.85|4240.5|4240.5|0
1641300600000|2022-01-04 12:50:00|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1641300610000|2022-01-04 12:50:10|4240.45|4240.45|4240.27|4240.27|4240.45|4240.45|4240.27|4240.27|0
1641300630000|2022-01-04 12:50:30|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|0
1641300690000|2022-01-04 12:51:30|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|4240.73|0
1641300700000|2022-01-04 12:51:40|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1641300710000|2022-01-04 12:51:50|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|0
1641300720000|2022-01-04 12:52:00|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|0
1641300730000|2022-01-04 12:52:10|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|0
1641300750000|2022-01-04 12:52:30|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|4241.41|0
1641300770000|2022-01-04 12:52:50|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1641300780000|2022-01-04 12:53:00|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|0
1641300820000|2022-01-04 12:53:40|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|0
1641300850000|2022-01-04 12:54:10|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1641300890000|2022-01-04 12:54:50|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|0
1641300950000|2022-01-04 12:55:50|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1641300970000|2022-01-04 12:56:10|4241.1|4241.1|4240.57|4240.57|4241.1|4241.1|4240.57|4240.57|0
1641300980000|2022-01-04 12:56:20|4240.74|4240.74|4240.39|4240.39|4240.74|4240.74|4240.39|4240.39|0
1641301010000|2022-01-04 12:56:50|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|4240.04|0
1641301020000|2022-01-04 12:57:00|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1641301030000|2022-01-04 12:57:10|4239.98|4239.98|4239.36|4239.36|4240.03|4240.03|4239.36|4239.36|0
1641301050000|2022-01-04 12:57:30|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|0
1641301060000|2022-01-04 12:57:40|4240.18|4240.18|4240.23|4240.23|4240.23|4240.23|4240.18|4240.18|0
1641301070000|2022-01-04 12:57:50|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|4240.34|0
1641301080000|2022-01-04 12:58:00|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1641301090000|2022-01-04 12:58:10|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|0
1641301100000|2022-01-04 12:58:20|4240.14|4240.14|4240.14|4240.14|4240.14|4240.14|4240.14|4240.14|0
1641301110000|2022-01-04 12:58:30|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|4240.44|0
1641301140000|2022-01-04 12:59:00|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1641301150000|2022-01-04 12:59:10|4240.4|4240.4|4240.58|4240.58|4240.58|4240.58|4240.4|4240.4|0
1641301160000|2022-01-04 12:59:20|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|0
1641301180000|2022-01-04 12:59:40|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1641301230000|2022-01-04 13:00:30|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1641301240000|2022-01-04 13:00:40|4240.54|4240.54|4240.87|4240.87|4240.87|4240.87|4240.54|4240.54|0
1641301250000|2022-01-04 13:00:50|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|0
1641301260000|2022-01-04 13:01:00|4240.34|4240.34|4239.39|4239.39|4240.34|4240.34|4239.39|4239.39|0
1641301280000|2022-01-04 13:01:20|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|0
1641301300000|2022-01-04 13:01:40|4239.9|4239.9|4241.24|4241.24|4241.24|4241.24|4239.9|4239.9|0
1641301310000|2022-01-04 13:01:50|4242.58|4242.58|4243.11|4243.11|4243.11|4243.11|4242.58|4242.58|0
1641301320000|2022-01-04 13:02:00|4243.64|4243.64|4243.81|4243.81|4243.81|4243.81|4243.64|4243.64|0
1641301330000|2022-01-04 13:02:10|4243.64|4243.64|4243.46|4243.46|4243.64|4243.64|4243.46|4243.46|0
1641301360000|2022-01-04 13:02:40|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1641301370000|2022-01-04 13:02:50|4243.46|4243.46|4243.64|4243.64|4243.64|4243.64|4243.46|4243.46|0
1641301390000|2022-01-04 13:03:10|4243.37|4243.37|4243.32|4243.32|4243.37|4243.37|4243.32|4243.32|0
1641301400000|2022-01-04 13:03:20|4243.2|4243.2|4242.67|4242.67|4243.2|4243.2|4242.67|4242.67|0
1641301410000|2022-01-04 13:03:30|4242.5|4242.5|4241.47|4241.47|4242.5|4242.5|4241.47|4241.47|0
1641301490000|2022-01-04 13:04:50|4241.65|4241.65|4241.83|4241.83|4241.83|4241.83|4241.65|4241.65|0
1641301510000|2022-01-04 13:05:10|4241.3|4241.3|4241.12|4241.12|4241.3|4241.3|4241.12|4241.12|0
1641301530000|2022-01-04 13:05:30|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|0
1641301580000|2022-01-04 13:06:20|4241.77|4241.77|4241.87|4241.87|4241.87|4241.87|4241.77|4241.77|0
1641301590000|2022-01-04 13:06:30|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|0
1641301640000|2022-01-04 13:07:20|4241.34|4241.34|4241.64|4241.64|4241.64|4241.64|4241.34|4241.34|0
1641301650000|2022-01-04 13:07:30|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1641301660000|2022-01-04 13:07:40|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|4242.11|0
1641301670000|2022-01-04 13:07:50|4242.23|4242.23|4242.28|4242.28|4242.28|4242.28|4242.23|4242.23|0
1641301690000|2022-01-04 13:08:10|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|0
1641301700000|2022-01-04 13:08:20|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|0
1641301730000|2022-01-04 13:08:50|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1641301740000|2022-01-04 13:09:00|4242.6|4242.6|4242.77|4242.77|4242.77|4242.77|4242.6|4242.6|0
1641301770000|2022-01-04 13:09:30|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|0
1641301790000|2022-01-04 13:09:50|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1641301800000|2022-01-04 13:10:00|4243.74|4243.74|4242.86|4242.86|4243.74|4243.74|4242.86|4242.86|0
1641301860000|2022-01-04 13:11:00|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1641301880000|2022-01-04 13:11:20|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|0
1641301890000|2022-01-04 13:11:30|4242.52|4242.52|4243.19|4243.19|4243.19|4243.19|4242.52|4242.52|0
1641301900000|2022-01-04 13:11:40|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1641301920000|2022-01-04 13:12:00|4243.06|4243.06|4243.59|4243.59|4243.59|4243.59|4243.06|4243.06|0
1641301930000|2022-01-04 13:12:10|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1641301950000|2022-01-04 13:12:30|4243.82|4243.82|4243.68|4243.68|4243.82|4243.82|4243.68|4243.68|0
1641301960000|2022-01-04 13:12:40|4243.53|4243.53|4243.53|4243.53|4243.68|4243.68|4243.53|4243.53|0
1641302000000|2022-01-04 13:13:20|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|0
1641302010000|2022-01-04 13:13:30|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1641302020000|2022-01-04 13:13:40|4243.33|4243.33|4243.47|4243.47|4243.47|4243.47|4243.33|4243.33|0
1641302040000|2022-01-04 13:14:00|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1641302060000|2022-01-04 13:14:20|4243.23|4243.23|4243.35|4243.35|4243.47|4243.47|4243.23|4243.23|0
1641302070000|2022-01-04 13:14:30|4243.4|4243.4|4242.78|4242.78|4243.67|4243.67|4242.78|4242.78|0
1641302100000|2022-01-04 13:15:00|4242.73|4242.73|4242.72|4242.72|4242.84|4242.84|4242.72|4242.72|0
1641302110000|2022-01-04 13:15:10|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1641302120000|2022-01-04 13:15:20|4242.42|4242.42|4242.95|4242.95|4242.95|4242.95|4242.42|4242.42|0
1641302130000|2022-01-04 13:15:30|4242.8|4242.8|4241.46|4241.46|4242.8|4242.8|4241.46|4241.46|0
1641302180000|2022-01-04 13:16:20|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|0
1641302190000|2022-01-04 13:16:30|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|0
1641302230000|2022-01-04 13:17:10|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|0
1641302260000|2022-01-04 13:17:40|4241.83|4241.83|4241.48|4241.48|4241.83|4241.83|4241.48|4241.48|0
1641302270000|2022-01-04 13:17:50|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1641302280000|2022-01-04 13:18:00|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|4241.55|0
1641302290000|2022-01-04 13:18:10|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1641302310000|2022-01-04 13:18:30|4241.49|4241.49|4241.15|4241.15|4241.54|4241.54|4241.15|4241.15|0
1641302340000|2022-01-04 13:19:00|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|4240.98|0
1641302370000|2022-01-04 13:19:30|4240.8|4240.8|4240.98|4240.98|4240.98|4240.98|4240.8|4240.8|0
1641302390000|2022-01-04 13:19:50|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|0
1641302400000|2022-01-04 13:20:00|4241.36|4241.36|4241.62|4241.62|4241.62|4241.62|4241.36|4241.36|0
1641302440000|2022-01-04 13:20:40|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|0
1641302490000|2022-01-04 13:21:30|4241.78|4241.78|4242.19|4242.19|4242.19|4242.19|4241.78|4241.78|0
1641302500000|2022-01-04 13:21:40|4242.86|4242.86|4243.02|4243.02|4243.02|4243.02|4242.86|4242.86|0
1641302520000|2022-01-04 13:22:00|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.49|4242.49|0
1641302540000|2022-01-04 13:22:20|4242.32|4242.32|4241.12|4241.12|4242.32|4242.32|4241.12|4241.12|0
1641302570000|2022-01-04 13:22:50|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|0
1641302580000|2022-01-04 13:23:00|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|0
1641302620000|2022-01-04 13:23:40|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1641302640000|2022-01-04 13:24:00|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|0
1641302680000|2022-01-04 13:24:40|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|0
1641302700000|2022-01-04 13:25:00|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1641302710000|2022-01-04 13:25:10|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|0
1641302730000|2022-01-04 13:25:30|4243.01|4243.01|4243.01|4243.01|4243.18|4243.18|4243.01|4243.01|0
1641302800000|2022-01-04 13:26:40|4242.84|4242.84|4242.84|4242.84|4242.84|4242.84|4242.84|4242.84|0
1641302820000|2022-01-04 13:27:00|4242.31|4242.31|4241.78|4241.78|4242.31|4242.31|4241.78|4241.78|0
1641302830000|2022-01-04 13:27:10|4242.84|4242.84|4243.37|4243.37|4243.37|4243.37|4242.84|4242.84|0
1641302850000|2022-01-04 13:27:30|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|0
1641302860000|2022-01-04 13:27:40|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1641302880000|2022-01-04 13:28:00|4243.02|4243.02|4242.84|4242.84|4243.02|4243.02|4242.84|4242.84|0
1641302890000|2022-01-04 13:28:10|4242.72|4242.72|4242.6|4242.6|4242.72|4242.72|4242.6|4242.6|0
1641302900000|2022-01-04 13:28:20|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|4242.55|0
1641302920000|2022-01-04 13:28:40|4242.2|4242.2|4242.02|4242.02|4242.2|4242.2|4242.02|4242.02|0
1641302930000|2022-01-04 13:28:50|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|0
1641302960000|2022-01-04 13:29:20|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|0
1641302980000|2022-01-04 13:29:40|4241.82|4241.82|4241.64|4241.64|4241.82|4241.82|4241.64|4241.64|0
1641302990000|2022-01-04 13:29:50|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|4241.29|0
1641303000000|2022-01-04 13:30:00|4241.13|4241.13|4241.48|4241.48|4241.48|4241.48|4241.13|4241.13|0
1641303030000|2022-01-04 13:30:30|4242.01|4242.01|4241.66|4241.66|4242.01|4242.01|4241.66|4241.66|0
1641303050000|2022-01-04 13:30:50|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|0
1641303110000|2022-01-04 13:31:50|4241.36|4241.36|4241.53|4241.53|4241.53|4241.53|4241.36|4241.36|0
1641303150000|2022-01-04 13:32:30|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|4241.21|0
1641303170000|2022-01-04 13:32:50|4242.09|4242.09|4242.45|4242.45|4242.45|4242.45|4242.09|4242.09|0
1641303180000|2022-01-04 13:33:00|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|0
1641303200000|2022-01-04 13:33:20|4243.03|4243.03|4243.39|4243.39|4243.39|4243.39|4243.03|4243.03|0
1641303210000|2022-01-04 13:33:30|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|4243.74|0
1641303280000|2022-01-04 13:34:40|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1641303310000|2022-01-04 13:35:10|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1641303320000|2022-01-04 13:35:20|4243.99|4243.99|4244.38|4244.38|4244.53|4244.53|4243.99|4243.99|0
1641303340000|2022-01-04 13:35:40|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|0
1641303350000|2022-01-04 13:35:50|4244.38|4244.38|4244.2|4244.2|4244.38|4244.38|4244.2|4244.2|0
1641303370000|2022-01-04 13:36:10|4244.55|4244.55|4244.2|4244.2|4244.55|4244.55|4244.2|4244.2|0
1641303380000|2022-01-04 13:36:20|4243.67|4243.67|4243.49|4243.49|4243.67|4243.67|4243.49|4243.49|0
1641303400000|2022-01-04 13:36:40|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1641303540000|2022-01-04 13:39:00|4243|4243|4243.18|4243.18|4243.18|4243.18|4243|4243|0
1641303550000|2022-01-04 13:39:10|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1641303560000|2022-01-04 13:39:20|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1641303570000|2022-01-04 13:39:30|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1641303580000|2022-01-04 13:39:40|4242.24|4242.24|4242.06|4242.06|4242.24|4242.24|4242.06|4242.06|0
1641303620000|2022-01-04 13:40:20|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1641303650000|2022-01-04 13:40:50|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|0
1641303660000|2022-01-04 13:41:00|4243.26|4243.26|4242.03|4242.03|4243.26|4243.26|4242.03|4242.03|0
1641303690000|2022-01-04 13:41:30|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1641303720000|2022-01-04 13:42:00|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|0
1641303760000|2022-01-04 13:42:40|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|0
1641303810000|2022-01-04 13:43:30|4241.97|4241.97|4242.2|4242.2|4242.2|4242.2|4241.97|4241.97|0
1641303820000|2022-01-04 13:43:40|4242.05|4242.05|4242.23|4242.23|4242.23|4242.23|4242.05|4242.05|0
1641303830000|2022-01-04 13:43:50|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|0
1641303840000|2022-01-04 13:44:00|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|0
1641303850000|2022-01-04 13:44:10|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|0
1641303860000|2022-01-04 13:44:20|4242.55|4242.55|4242.81|4242.81|4242.81|4242.81|4242.41|4242.41|0
1641303880000|2022-01-04 13:44:40|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|0
1641303900000|2022-01-04 13:45:00|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|0
1641303910000|2022-01-04 13:45:10|4243.51|4243.51|4244.8|4244.8|4244.8|4244.8|4243.51|4243.51|0
1641303920000|2022-01-04 13:45:20|4245.33|4245.33|4245.15|4245.15|4245.33|4245.33|4245.15|4245.15|0
1641303960000|2022-01-04 13:46:00|4245.26|4245.26|4245.82|4245.82|4245.82|4245.82|4245.26|4245.26|0
1641303980000|2022-01-04 13:46:20|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|0
1641303990000|2022-01-04 13:46:30|4245.29|4245.29|4245.34|4245.34|4245.34|4245.34|4245.29|4245.29|0
1641304010000|2022-01-04 13:46:50|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|0
1641304040000|2022-01-04 13:47:20|4244.74|4244.74|4244.74|4244.74|4244.74|4244.74|4244.74|4244.74|0
1641304080000|2022-01-04 13:48:00|4244.39|4244.39|4244.21|4244.21|4244.39|4244.39|4244.21|4244.21|0
1641304120000|2022-01-04 13:48:40|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1641304140000|2022-01-04 13:49:00|4244.21|4244.21|4244.39|4244.39|4244.39|4244.39|4244.21|4244.21|0
1641304150000|2022-01-04 13:49:10|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1641304180000|2022-01-04 13:49:40|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1641304200000|2022-01-04 13:50:00|4244.04|4244.04|4243.68|4243.68|4244.04|4244.04|4243.68|4243.68|0
1641304220000|2022-01-04 13:50:20|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1641304270000|2022-01-04 13:51:10|4243.86|4243.86|4243.51|4243.51|4243.86|4243.86|4243.51|4243.51|0
1641304290000|2022-01-04 13:51:30|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1641304310000|2022-01-04 13:51:50|4243.83|4243.83|4243.67|4243.67|4243.83|4243.83|4243.67|4243.67|0
1641304320000|2022-01-04 13:52:00|4243|4243|4243.88|4243.88|4243.88|4243.88|4243|4243|0
1641304370000|2022-01-04 13:52:50|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|4243.71|0
1641304380000|2022-01-04 13:53:00|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|4243.76|0
1641304400000|2022-01-04 13:53:20|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1641304410000|2022-01-04 13:53:30|4244.61|4244.61|4244.78|4244.78|4244.78|4244.78|4244.61|4244.61|0
1641304430000|2022-01-04 13:53:50|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|0
1641304450000|2022-01-04 13:54:10|4244.72|4244.72|4244.84|4244.84|4244.84|4244.84|4244.72|4244.72|0
1641304470000|2022-01-04 13:54:30|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|4244.96|0
1641304480000|2022-01-04 13:54:40|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1641304510000|2022-01-04 13:55:10|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|4245.14|0
1641304540000|2022-01-04 13:55:40|4245.08|4245.08|4245.03|4245.03|4245.08|4245.08|4245.03|4245.03|0
1641304550000|2022-01-04 13:55:50|4245.74|4245.74|4246.62|4246.62|4246.62|4246.62|4245.74|4245.74|0
1641304560000|2022-01-04 13:56:00|4246.44|4246.44|4246.27|4246.27|4246.44|4246.44|4246.27|4246.27|0
1641304590000|2022-01-04 13:56:30|4246.09|4246.09|4245.91|4245.91|4246.09|4246.09|4245.91|4245.91|0
1641304610000|2022-01-04 13:56:50|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|0
1641304640000|2022-01-04 13:57:20|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|4245.53|0
1641304690000|2022-01-04 13:58:10|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1641304700000|2022-01-04 13:58:20|4246.38|4246.38|4247.72|4247.72|4247.72|4247.72|4246.38|4246.38|0
1641304710000|2022-01-04 13:58:30|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|0
1641304730000|2022-01-04 13:58:50|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|4247.89|0
1641304740000|2022-01-04 13:59:00|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1641304750000|2022-01-04 13:59:10|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1641304760000|2022-01-04 13:59:20|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1641304790000|2022-01-04 13:59:50|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|0
1641304800000|2022-01-04 14:00:00|4248.07|4248.07|4247.77|4247.77|4248.25|4248.25|4247.6|4247.6|0
1641304820000|2022-01-04 14:00:20|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|4247.95|0
1641304830000|2022-01-04 14:00:30|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|0
1641304840000|2022-01-04 14:00:40|4247.24|4247.24|4247.36|4247.36|4247.36|4247.36|4247.24|4247.24|0
1641304850000|2022-01-04 14:00:50|4247.89|4247.89|4247.58|4247.58|4247.89|4247.89|4247.22|4247.22|0
1641304860000|2022-01-04 14:01:00|4247.93|4247.93|4248.1|4248.1|4248.1|4248.1|4247.93|4247.93|0
1641304880000|2022-01-04 14:01:20|4247.58|4247.58|4247.75|4247.75|4247.75|4247.75|4247.58|4247.58|0
1641304910000|2022-01-04 14:01:50|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1641304950000|2022-01-04 14:02:30|4247.61|4247.61|4247.79|4247.79|4247.79|4247.79|4247.61|4247.61|0
1641304960000|2022-01-04 14:02:40|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1641304970000|2022-01-04 14:02:50|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|4247.76|0
1641304980000|2022-01-04 14:03:00|4247.58|4247.58|4247.41|4247.41|4247.58|4247.58|4247.41|4247.41|0
1641305000000|2022-01-04 14:03:20|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1641305030000|2022-01-04 14:03:50|4247.02|4247.02|4247.02|4247.02|4247.02|4247.02|4247.02|4247.02|0
1641305070000|2022-01-04 14:04:30|4247.38|4247.38|4247.38|4247.38|4247.55|4247.55|4247.38|4247.38|0
1641305080000|2022-01-04 14:04:40|4248.72|4248.72|4248.89|4248.89|4248.89|4248.89|4248.72|4248.72|0
1641305090000|2022-01-04 14:04:50|4249.01|4249.01|4249.17|4249.17|4249.17|4249.17|4249.01|4249.01|0
1641305110000|2022-01-04 14:05:10|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1641305140000|2022-01-04 14:05:40|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|4249.49|0
1641305160000|2022-01-04 14:06:00|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|0
1641305210000|2022-01-04 14:06:50|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|0
1641305240000|2022-01-04 14:07:20|4248.63|4248.63|4248.53|4248.53|4248.63|4248.63|4248.42|4248.42|0
1641305260000|2022-01-04 14:07:40|4248.68|4248.68|4248.68|4248.68|4248.73|4248.73|4248.68|4248.68|0
1641305280000|2022-01-04 14:08:00|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|0
1641305290000|2022-01-04 14:08:10|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|4248.68|0
1641305300000|2022-01-04 14:08:20|4248.73|4248.73|4249.27|4249.27|4249.27|4249.27|4248.73|4248.73|0
1641305310000|2022-01-04 14:08:30|4249.94|4249.94|4250.82|4250.82|4250.82|4250.82|4249.94|4249.94|0
1641305370000|2022-01-04 14:09:30|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1641305380000|2022-01-04 14:09:40|4251.66|4251.66|4252.33|4252.33|4252.33|4252.33|4251.66|4251.66|0
1641305390000|2022-01-04 14:09:50|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1641305410000|2022-01-04 14:10:10|4252.4|4252.4|4252.3|4252.3|4252.4|4252.4|4252.3|4252.3|0
1641305430000|2022-01-04 14:10:30|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1641305450000|2022-01-04 14:10:50|4252.89|4252.89|4252.86|4252.86|4252.89|4252.89|4252.65|4252.65|0
1641305500000|2022-01-04 14:11:40|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1641305510000|2022-01-04 14:11:50|4253.33|4253.33|4253.32|4253.32|4253.33|4253.33|4253.16|4253.16|0
1641305560000|2022-01-04 14:12:40|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|0
1641305600000|2022-01-04 14:13:20|4253.81|4253.81|4252.71|4252.71|4253.81|4253.81|4252.71|4252.71|0
1641305640000|2022-01-04 14:14:00|4252.87|4252.87|4253.1|4253.1|4253.1|4253.1|4252.87|4252.87|0
1641305650000|2022-01-04 14:14:10|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|0
1641305660000|2022-01-04 14:14:20|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1641305680000|2022-01-04 14:14:40|4253.93|4253.93|4254.1|4254.1|4254.1|4254.1|4253.93|4253.93|0
1641305690000|2022-01-04 14:14:50|4253.95|4253.95|4252.96|4252.96|4253.95|4253.95|4252.96|4252.96|0
1641305700000|2022-01-04 14:15:00|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1641305710000|2022-01-04 14:15:10|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1641305720000|2022-01-04 14:15:20|4253.66|4253.66|4254.46|4254.46|4254.46|4254.46|4253.66|4253.66|0
1641305740000|2022-01-04 14:15:40|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1641305750000|2022-01-04 14:15:50|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1641305800000|2022-01-04 14:16:40|4253.95|4253.95|4254.22|4254.22|4254.22|4254.22|4253.95|4253.95|0
1641305820000|2022-01-04 14:17:00|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1641305840000|2022-01-04 14:17:20|4254.12|4254.12|4254.06|4254.06|4254.12|4254.12|4254.06|4254.06|0
1641305850000|2022-01-04 14:17:30|4254.21|4254.21|4252.75|4252.75|4254.21|4254.21|4252.75|4252.75|0
1641305860000|2022-01-04 14:17:40|4252.38|4252.38|4253.08|4253.08|4253.08|4253.08|4252.38|4252.38|0
1641305880000|2022-01-04 14:18:00|4253.13|4253.13|4254.02|4254.02|4254.02|4254.02|4253.13|4253.13|0
1641305890000|2022-01-04 14:18:10|4254.19|4254.19|4254.37|4254.37|4254.37|4254.37|4253.84|4253.84|0
1641305900000|2022-01-04 14:18:20|4254.58|4254.58|4255.25|4255.25|4255.25|4255.25|4254.58|4254.58|0
1641305910000|2022-01-04 14:18:30|4255.41|4255.41|4254.9|4254.9|4255.57|4255.57|4254.9|4254.9|0
1641305920000|2022-01-04 14:18:40|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1641305940000|2022-01-04 14:19:00|4254.27|4254.27|4253.6|4253.6|4254.27|4254.27|4253.6|4253.6|0
1641305950000|2022-01-04 14:19:10|4253.95|4253.95|4253.6|4253.6|4253.95|4253.95|4253.6|4253.6|0
1641305980000|2022-01-04 14:19:40|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1641305990000|2022-01-04 14:19:50|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|0
1641306010000|2022-01-04 14:20:10|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|4253.08|0
1641306020000|2022-01-04 14:20:20|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1641306030000|2022-01-04 14:20:30|4252.74|4252.74|4252.39|4252.39|4252.74|4252.74|4252.39|4252.39|0
1641306040000|2022-01-04 14:20:40|4252.21|4252.21|4251.86|4251.86|4252.21|4252.21|4251.86|4251.86|0
1641306050000|2022-01-04 14:20:50|4252.01|4252.01|4251.85|4251.85|4252.01|4252.01|4251.85|4251.85|0
1641306100000|2022-01-04 14:21:40|4251.55|4251.55|4251.61|4251.61|4251.61|4251.61|4251.55|4251.55|0
1641306110000|2022-01-04 14:21:50|4252.28|4252.28|4252.44|4252.44|4252.44|4252.44|4252.28|4252.28|0
1641306120000|2022-01-04 14:22:00|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|0
1641306140000|2022-01-04 14:22:20|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1641306150000|2022-01-04 14:22:30|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1641306160000|2022-01-04 14:22:40|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1641306230000|2022-01-04 14:23:50|4253.12|4253.12|4253.65|4253.65|4253.65|4253.65|4253.12|4253.12|0
1641306260000|2022-01-04 14:24:20|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1641306270000|2022-01-04 14:24:30|4254.36|4254.36|4254.53|4254.53|4254.53|4254.53|4254.36|4254.36|0
1641306300000|2022-01-04 14:25:00|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|4254.68|0
1641306310000|2022-01-04 14:25:10|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1641306370000|2022-01-04 14:26:10|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|0
1641306380000|2022-01-04 14:26:20|4254.59|4254.59|4254.43|4254.43|4254.59|4254.59|4254.43|4254.43|0
1641306390000|2022-01-04 14:26:30|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|0
1641306410000|2022-01-04 14:26:50|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1641306430000|2022-01-04 14:27:10|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|4255.32|0
1641306450000|2022-01-04 14:27:30|4254.79|4254.79|4255.46|4255.46|4255.46|4255.46|4254.79|4254.79|0
1641306460000|2022-01-04 14:27:40|4254.93|4254.93|4254.75|4254.75|4255.1|4255.1|4254.75|4254.75|0
1641306470000|2022-01-04 14:27:50|4254.9|4254.9|4254.95|4254.95|4254.95|4254.95|4254.9|4254.9|0
1641306480000|2022-01-04 14:28:00|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|0
1641306490000|2022-01-04 14:28:10|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|0
1641306500000|2022-01-04 14:28:20|4256.34|4256.34|4256.19|4256.19|4256.34|4256.34|4256.19|4256.19|0
1641306510000|2022-01-04 14:28:30|4256.04|4256.04|4256.39|4256.39|4256.39|4256.39|4256.04|4256.04|0
1641306540000|2022-01-04 14:29:00|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1641306550000|2022-01-04 14:29:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1641306570000|2022-01-04 14:29:30|4255.11|4255.11|4254.93|4254.93|4255.11|4255.11|4254.93|4254.93|0
1641306580000|2022-01-04 14:29:40|4254.58|4254.58|4254.58|4254.58|4254.63|4254.63|4254.58|4254.58|0
1641306590000|2022-01-04 14:29:50|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1641306600000|2022-01-04 14:30:00|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1641306620000|2022-01-04 14:30:20|4253.91|4253.91|4254.21|4254.21|4254.21|4254.21|4253.85|4253.85|0
1641306650000|2022-01-04 14:30:50|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|4254.74|0
1641306660000|2022-01-04 14:31:00|4254.57|4254.57|4254.92|4254.92|4254.92|4254.92|4254.57|4254.57|0
1641306670000|2022-01-04 14:31:10|4254.76|4254.76|4255.4|4255.4|4255.4|4255.4|4254.76|4254.76|0
1641306680000|2022-01-04 14:31:20|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1641306690000|2022-01-04 14:31:30|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1641306710000|2022-01-04 14:31:50|4254.99|4254.99|4253.99|4253.99|4254.99|4254.99|4253.99|4253.99|0
1641306720000|2022-01-04 14:32:00|4253.88|4253.88|4253.38|4253.38|4253.88|4253.88|4253.38|4253.38|0
1641306730000|2022-01-04 14:32:10|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1641306760000|2022-01-04 14:32:40|4253.62|4253.62|4254.87|4254.87|4254.87|4254.87|4253.62|4253.62|0
1641306770000|2022-01-04 14:32:50|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1641306780000|2022-01-04 14:33:00|4254.98|4254.98|4255.34|4255.34|4255.34|4255.34|4254.98|4254.98|0
1641306790000|2022-01-04 14:33:10|4254.98|4254.98|4254.31|4254.31|4254.98|4254.98|4254.31|4254.31|0
1641306800000|2022-01-04 14:33:20|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1641306810000|2022-01-04 14:33:30|4254.93|4254.93|4254.08|4254.08|4254.93|4254.93|4254.08|4254.08|0
1641306820000|2022-01-04 14:33:40|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1641306830000|2022-01-04 14:33:50|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|0
1641306840000|2022-01-04 14:34:00|4252.71|4252.71|4252.6|4252.6|4252.71|4252.71|4252.6|4252.6|0
1641306850000|2022-01-04 14:34:10|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|4252.25|0
1641306860000|2022-01-04 14:34:20|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1641306870000|2022-01-04 14:34:30|4252.72|4252.72|4247.91|4247.91|4252.72|4252.72|4247.91|4247.91|0
1641306880000|2022-01-04 14:34:40|4247.38|4247.38|4248.09|4248.09|4248.09|4248.09|4247.38|4247.38|0
1641306890000|2022-01-04 14:34:50|4247.74|4247.74|4247.07|4247.07|4247.74|4247.74|4247.07|4247.07|0
1641306900000|2022-01-04 14:35:00|4246.83|4246.83|4245.95|4245.95|4247.01|4247.01|4245.95|4245.95|0
1641306910000|2022-01-04 14:35:10|4246.12|4246.12|4246.3|4246.3|4246.3|4246.3|4246.12|4246.12|0
1641306930000|2022-01-04 14:35:30|4245.06|4245.06|4244.66|4244.66|4245.06|4245.06|4244.66|4244.66|0
1641306940000|2022-01-04 14:35:40|4244.55|4244.55|4243.59|4243.59|4244.55|4244.55|4243.59|4243.59|0
1641306960000|2022-01-04 14:36:00|4242.92|4242.92|4242.15|4242.15|4242.92|4242.92|4241.97|4241.97|0
1641306980000|2022-01-04 14:36:20|4242.5|4242.5|4243.81|4243.81|4243.81|4243.81|4242.15|4242.15|0
1641306990000|2022-01-04 14:36:30|4244.48|4244.48|4244.83|4244.83|4244.83|4244.83|4244.48|4244.48|0
1641307020000|2022-01-04 14:37:00|4244.3|4244.3|4244.13|4244.13|4244.3|4244.3|4244.13|4244.13|0
1641307030000|2022-01-04 14:37:10|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1641307040000|2022-01-04 14:37:20|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|0
1641307050000|2022-01-04 14:37:30|4246.17|4246.17|4245.82|4245.82|4246.17|4246.17|4245.82|4245.82|0
1641307060000|2022-01-04 14:37:40|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|0
1641307070000|2022-01-04 14:37:50|4246.52|4246.52|4246.7|4246.7|4246.7|4246.7|4246.52|4246.52|0
1641307090000|2022-01-04 14:38:10|4246.82|4246.82|4246.98|4246.98|4246.98|4246.98|4246.82|4246.82|0
1641307100000|2022-01-04 14:38:20|4247.16|4247.16|4246.98|4246.98|4247.16|4247.16|4246.63|4246.63|0
1641307110000|2022-01-04 14:38:30|4247.34|4247.34|4248.01|4248.01|4248.01|4248.01|4247.34|4247.34|0
1641307120000|2022-01-04 14:38:40|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1641307130000|2022-01-04 14:38:50|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|4248.01|0
1641307140000|2022-01-04 14:39:00|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|0
1641307160000|2022-01-04 14:39:20|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|0
1641307180000|2022-01-04 14:39:40|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1641307200000|2022-01-04 14:40:00|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1641307210000|2022-01-04 14:40:10|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1641307220000|2022-01-04 14:40:20|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1641307230000|2022-01-04 14:40:30|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|0
1641307240000|2022-01-04 14:40:40|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|0
1641307250000|2022-01-04 14:40:50|4249.27|4249.27|4250.29|4250.29|4250.29|4250.29|4249.27|4249.27|0
1641307270000|2022-01-04 14:41:10|4250.82|4250.82|4250.92|4250.92|4250.92|4250.92|4250.82|4250.82|0
1641307280000|2022-01-04 14:41:20|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1641307290000|2022-01-04 14:41:30|4251.77|4251.77|4250.42|4250.42|4251.89|4251.89|4250.42|4250.42|0
1641307320000|2022-01-04 14:42:00|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1641307330000|2022-01-04 14:42:10|4250.06|4250.06|4249.71|4249.71|4250.06|4250.06|4249.71|4249.71|0
1641307340000|2022-01-04 14:42:20|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1641307350000|2022-01-04 14:42:30|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1641307370000|2022-01-04 14:42:50|4250.02|4250.02|4249.35|4249.35|4250.02|4250.02|4249.35|4249.35|0
1641307380000|2022-01-04 14:43:00|4249|4249|4249|4249|4249|4249|4249|4249|0
1641307390000|2022-01-04 14:43:10|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|0
1641307410000|2022-01-04 14:43:30|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|4249.68|0
1641307440000|2022-01-04 14:44:00|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1641307450000|2022-01-04 14:44:10|4249.68|4249.68|4249.11|4249.11|4249.68|4249.68|4249.11|4249.11|0
1641307460000|2022-01-04 14:44:20|4248.95|4248.95|4248.24|4248.24|4248.95|4248.95|4248.24|4248.24|0
1641307470000|2022-01-04 14:44:30|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1641307480000|2022-01-04 14:44:40|4247.42|4247.42|4247.06|4247.06|4247.42|4247.42|4246.89|4246.89|0
1641307490000|2022-01-04 14:44:50|4247.23|4247.23|4247.05|4247.05|4247.23|4247.23|4247.05|4247.05|0
1641307500000|2022-01-04 14:45:00|4246.88|4246.88|4247.4|4247.4|4247.4|4247.4|4246.88|4246.88|0
1641307510000|2022-01-04 14:45:10|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|0
1641307520000|2022-01-04 14:45:20|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.47|4246.47|0
1641307540000|2022-01-04 14:45:40|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|4247.35|0
1641307550000|2022-01-04 14:45:50|4247.5|4247.5|4247.02|4247.02|4247.55|4247.55|4247.02|4247.02|0
1641307560000|2022-01-04 14:46:00|4247.38|4247.38|4247.02|4247.02|4247.38|4247.38|4247.02|4247.02|0
1641307590000|2022-01-04 14:46:30|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|4246.85|0
1641307620000|2022-01-04 14:47:00|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|0
1641307630000|2022-01-04 14:47:10|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1641307640000|2022-01-04 14:47:20|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|0
1641307650000|2022-01-04 14:47:30|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1641307660000|2022-01-04 14:47:40|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1641307670000|2022-01-04 14:47:50|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|0
1641307680000|2022-01-04 14:48:00|4248.64|4248.64|4248.64|4248.64|4248.81|4248.81|4248.64|4248.64|0
1641307710000|2022-01-04 14:48:30|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|0
1641307740000|2022-01-04 14:49:00|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1641307760000|2022-01-04 14:49:20|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1641307770000|2022-01-04 14:49:30|4249.63|4249.63|4249.46|4249.46|4249.81|4249.81|4249.46|4249.46|0
1641307810000|2022-01-04 14:50:10|4249.99|4249.99|4249.81|4249.81|4249.99|4249.99|4249.81|4249.81|0
1641307820000|2022-01-04 14:50:20|4249.63|4249.63|4249.46|4249.46|4249.63|4249.63|4249.46|4249.46|0
1641307830000|2022-01-04 14:50:30|4249.63|4249.63|4249.49|4249.49|4249.63|4249.63|4249.49|4249.49|0
1641307850000|2022-01-04 14:50:50|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1641307860000|2022-01-04 14:51:00|4248.84|4248.84|4247.95|4247.95|4248.84|4248.84|4247.95|4247.95|0
1641307870000|2022-01-04 14:51:10|4248.1|4248.1|4248.15|4248.15|4248.15|4248.15|4248.1|4248.1|0
1641307890000|2022-01-04 14:51:30|4247.8|4247.8|4247.62|4247.62|4247.8|4247.8|4247.62|4247.62|0
1641307900000|2022-01-04 14:51:40|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1641307910000|2022-01-04 14:51:50|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1641307920000|2022-01-04 14:52:00|4247.28|4247.28|4247.46|4247.46|4247.64|4247.64|4247.11|4247.11|0
1641307930000|2022-01-04 14:52:10|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.81|4247.81|0
1641307940000|2022-01-04 14:52:20|4247.81|4247.81|4247.51|4247.51|4247.81|4247.81|4247.07|4247.07|0
1641307950000|2022-01-04 14:52:30|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|0
1641307960000|2022-01-04 14:52:40|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|0
1641307980000|2022-01-04 14:53:00|4248.58|4248.58|4248.81|4248.81|4248.81|4248.81|4248.58|4248.58|0
1641307990000|2022-01-04 14:53:10|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|4248.99|0
1641308000000|2022-01-04 14:53:20|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|0
1641308010000|2022-01-04 14:53:30|4249.69|4249.69|4249.75|4249.75|4249.75|4249.75|4249.69|4249.69|0
1641308020000|2022-01-04 14:53:40|4250.42|4250.42|4250.95|4250.95|4250.95|4250.95|4250.42|4250.42|0
1641308040000|2022-01-04 14:54:00|4251.12|4251.12|4250.77|4250.77|4251.12|4251.12|4250.77|4250.77|0
1641308070000|2022-01-04 14:54:30|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|4250.92|0
1641308100000|2022-01-04 14:55:00|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.57|4250.57|0
1641308110000|2022-01-04 14:55:10|4250.57|4250.57|4251.24|4251.24|4251.24|4251.24|4250.57|4250.57|0
1641308120000|2022-01-04 14:55:20|4250.53|4250.53|4250.18|4250.18|4250.53|4250.53|4250|4250|0
1641308130000|2022-01-04 14:55:30|4250.35|4250.35|4250.53|4250.53|4250.53|4250.53|4250.35|4250.35|0
1641308150000|2022-01-04 14:55:50|4250.71|4250.71|4250.53|4250.53|4250.71|4250.71|4250.53|4250.53|0
1641308160000|2022-01-04 14:56:00|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|0
1641308190000|2022-01-04 14:56:30|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|0
1641308220000|2022-01-04 14:57:00|4250.07|4250.07|4250.02|4250.02|4250.07|4250.07|4250.02|4250.02|0
1641308230000|2022-01-04 14:57:10|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1641308240000|2022-01-04 14:57:20|4251.22|4251.22|4251.22|4251.22|4251.57|4251.57|4251.22|4251.22|0
1641308250000|2022-01-04 14:57:30|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|4250.98|0
1641308300000|2022-01-04 14:58:20|4250.8|4250.8|4250.63|4250.63|4250.8|4250.8|4250.63|4250.63|0
1641308320000|2022-01-04 14:58:40|4250.1|4250.1|4249.92|4249.92|4250.1|4250.1|4249.92|4249.92|0
1641308330000|2022-01-04 14:58:50|4249.39|4249.39|4249.26|4249.26|4249.56|4249.56|4249.26|4249.26|0
1641308340000|2022-01-04 14:59:00|4249.16|4249.16|4249.31|4249.31|4249.31|4249.31|4248.78|4248.78|0
1641308350000|2022-01-04 14:59:10|4249.47|4249.47|4249.53|4249.53|4249.53|4249.53|4249.47|4249.47|0
1641308370000|2022-01-04 14:59:30|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|0
1641308390000|2022-01-04 14:59:50|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|0
1641308400000|2022-01-04 15:00:00|4250.89|4250.89|4250.68|4250.68|4251.21|4251.21|4250.54|4250.54|0
1641308410000|2022-01-04 15:00:10|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1641308420000|2022-01-04 15:00:20|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|4250.09|0
1641308440000|2022-01-04 15:00:40|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1641308460000|2022-01-04 15:01:00|4250.09|4250.09|4249.92|4249.92|4250.09|4250.09|4249.92|4249.92|0
1641308480000|2022-01-04 15:01:20|4249.65|4249.65|4249.85|4249.85|4249.85|4249.85|4249.65|4249.65|0
1641308490000|2022-01-04 15:01:30|4249.69|4249.69|4249.16|4249.16|4249.69|4249.69|4249.16|4249.16|0
1641308500000|2022-01-04 15:01:40|4248.98|4248.98|4248.81|4248.81|4248.98|4248.98|4248.81|4248.81|0
1641308510000|2022-01-04 15:01:50|4249.08|4249.08|4249.44|4249.44|4249.44|4249.44|4249.08|4249.08|0
1641308520000|2022-01-04 15:02:00|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|0
1641308530000|2022-01-04 15:02:10|4249.76|4249.76|4249.05|4249.05|4249.76|4249.76|4248.88|4248.88|0
1641308570000|2022-01-04 15:02:50|4248.89|4248.89|4248.38|4248.38|4249.05|4249.05|4248|4248|0
1641308580000|2022-01-04 15:03:00|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|0
1641308590000|2022-01-04 15:03:10|4248.59|4248.59|4247.46|4247.46|4248.59|4248.59|4247.46|4247.46|0
1641308600000|2022-01-04 15:03:20|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1641308610000|2022-01-04 15:03:30|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1641308620000|2022-01-04 15:03:40|4247.48|4247.48|4247.65|4247.65|4247.65|4247.65|4247.48|4247.48|0
1641308630000|2022-01-04 15:03:50|4247.48|4247.48|4248.36|4248.36|4248.54|4248.54|4247.48|4247.48|0
1641308640000|2022-01-04 15:04:00|4248.18|4248.18|4250.25|4250.25|4250.25|4250.25|4248.18|4248.18|0
1641308660000|2022-01-04 15:04:20|4251.13|4251.13|4250.6|4250.6|4251.13|4251.13|4250.6|4250.6|0
1641308670000|2022-01-04 15:04:30|4250.75|4250.75|4250.45|4250.45|4250.75|4250.75|4250.45|4250.45|0
1641308680000|2022-01-04 15:04:40|4250.98|4250.98|4250.81|4250.81|4251.16|4251.16|4250.81|4250.81|0
1641308700000|2022-01-04 15:05:00|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1641308710000|2022-01-04 15:05:10|4250.63|4250.63|4250.79|4250.79|4250.79|4250.79|4250.63|4250.63|0
1641308730000|2022-01-04 15:05:30|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1641308740000|2022-01-04 15:05:40|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|0
1641308760000|2022-01-04 15:06:00|4250.79|4250.79|4251.32|4251.32|4251.32|4251.32|4250.79|4250.79|0
1641308770000|2022-01-04 15:06:10|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|0
1641308780000|2022-01-04 15:06:20|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|0
1641308790000|2022-01-04 15:06:30|4251.95|4251.95|4251.64|4251.64|4251.95|4251.95|4251.42|4251.42|0
1641308800000|2022-01-04 15:06:40|4251.99|4251.99|4252.35|4252.35|4252.35|4252.35|4251.99|4251.99|0
1641308820000|2022-01-04 15:07:00|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1641308830000|2022-01-04 15:07:10|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.64|4252.64|0
1641308840000|2022-01-04 15:07:20|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1641308850000|2022-01-04 15:07:30|4253.35|4253.35|4253.17|4253.17|4253.35|4253.35|4253.17|4253.17|0
1641308880000|2022-01-04 15:08:00|4253.35|4253.35|4253.23|4253.23|4253.35|4253.35|4253.23|4253.23|0
1641308900000|2022-01-04 15:08:20|4253.9|4253.9|4254.25|4254.25|4254.25|4254.25|4253.9|4253.9|0
1641308910000|2022-01-04 15:08:30|4253.9|4253.9|4254.29|4254.29|4254.29|4254.29|4253.9|4253.9|0
1641308930000|2022-01-04 15:08:50|4254.99|4254.99|4254.11|4254.11|4254.99|4254.99|4253.93|4253.93|0
1641308960000|2022-01-04 15:09:20|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|0
1641308970000|2022-01-04 15:09:30|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|0
1641308990000|2022-01-04 15:09:50|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1641309000000|2022-01-04 15:10:00|4254.32|4254.32|4254.49|4254.49|4255.55|4255.55|4254.32|4254.32|0
1641309010000|2022-01-04 15:10:10|4255.2|4255.2|4253.96|4253.96|4255.2|4255.2|4253.96|4253.96|0
1641309020000|2022-01-04 15:10:20|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1641309030000|2022-01-04 15:10:30|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1641309040000|2022-01-04 15:10:40|4256.54|4256.54|4256.69|4256.69|4256.69|4256.69|4256.54|4256.54|0
1641309050000|2022-01-04 15:10:50|4256.81|4256.81|4256.93|4256.93|4256.93|4256.93|4256.81|4256.81|0
1641309060000|2022-01-04 15:11:00|4256.76|4256.76|4256.41|4256.41|4256.76|4256.76|4256.41|4256.41|0
1641309070000|2022-01-04 15:11:10|4256.58|4256.58|4257.96|4257.96|4257.96|4257.96|4256.58|4256.58|0
1641309080000|2022-01-04 15:11:20|4257.43|4257.43|4257.87|4257.87|4257.87|4257.87|4257.43|4257.43|0
1641309090000|2022-01-04 15:11:30|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1641309110000|2022-01-04 15:11:50|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|4257.91|0
1641309120000|2022-01-04 15:12:00|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1641309160000|2022-01-04 15:12:40|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|0
1641309170000|2022-01-04 15:12:50|4258.44|4258.44|4257.56|4257.56|4258.44|4258.44|4257.56|4257.56|0
1641309190000|2022-01-04 15:13:10|4257.91|4257.91|4258.27|4258.27|4258.27|4258.27|4257.91|4257.91|0
1641309200000|2022-01-04 15:13:20|4257.91|4257.91|4258.08|4258.08|4258.08|4258.08|4257.91|4257.91|0
1641309210000|2022-01-04 15:13:30|4257.72|4257.72|4257.02|4257.02|4257.72|4257.72|4257.02|4257.02|0
1641309220000|2022-01-04 15:13:40|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1641309230000|2022-01-04 15:13:50|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1641309250000|2022-01-04 15:14:10|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1641309260000|2022-01-04 15:14:20|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|4257.09|0
1641309290000|2022-01-04 15:14:50|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1641309300000|2022-01-04 15:15:00|4257.09|4257.09|4257.79|4257.79|4257.79|4257.79|4257.09|4257.09|0
1641309310000|2022-01-04 15:15:10|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1641309320000|2022-01-04 15:15:20|4258.57|4258.57|4258.72|4258.72|4258.72|4258.72|4258.57|4258.57|0
1641309370000|2022-01-04 15:16:10|4258.37|4258.37|4258.01|4258.01|4258.37|4258.37|4258.01|4258.01|0
1641309380000|2022-01-04 15:16:20|4257.84|4257.84|4258.01|4258.01|4258.01|4258.01|4257.84|4257.84|0
1641309390000|2022-01-04 15:16:30|4257.84|4257.84|4258.03|4258.03|4258.03|4258.03|4257.68|4257.68|0
1641309440000|2022-01-04 15:17:20|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|4257.85|0
1641309480000|2022-01-04 15:18:00|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|4258.03|0
1641309490000|2022-01-04 15:18:10|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1641309510000|2022-01-04 15:18:30|4257.32|4257.32|4256.77|4256.77|4257.65|4257.65|4256.77|4256.77|0
1641309520000|2022-01-04 15:18:40|4257.3|4257.3|4256.59|4256.59|4257.3|4257.3|4256.59|4256.59|0
1641309530000|2022-01-04 15:18:50|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|4257.12|0
1641309540000|2022-01-04 15:19:00|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1641309550000|2022-01-04 15:19:10|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|0
1641309560000|2022-01-04 15:19:20|4257.3|4257.3|4257.48|4257.48|4257.48|4257.48|4257.3|4257.3|0
1641309570000|2022-01-04 15:19:30|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|4257.65|0
1641309610000|2022-01-04 15:20:10|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1641309620000|2022-01-04 15:20:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1641309670000|2022-01-04 15:21:10|4257.68|4257.68|4257.51|4257.51|4257.68|4257.68|4257.33|4257.33|0
1641309690000|2022-01-04 15:21:30|4257.33|4257.33|4257.3|4257.3|4257.33|4257.33|4257.3|4257.3|0
1641309700000|2022-01-04 15:21:40|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|4258.04|0
1641309710000|2022-01-04 15:21:50|4257.37|4257.37|4256.7|4256.7|4257.37|4257.37|4256.7|4256.7|0
1641309720000|2022-01-04 15:22:00|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1641309730000|2022-01-04 15:22:10|4256.88|4256.88|4257.03|4257.03|4257.03|4257.03|4256.88|4256.88|0
1641309750000|2022-01-04 15:22:30|4256.32|4256.32|4255.61|4255.61|4256.32|4256.32|4255.61|4255.61|0
1641309760000|2022-01-04 15:22:40|4255.45|4255.45|4255.4|4255.4|4255.45|4255.45|4255.4|4255.4|0
1641309780000|2022-01-04 15:23:00|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1641309790000|2022-01-04 15:23:10|4254.71|4254.71|4254.41|4254.41|4254.71|4254.71|4254.41|4254.41|0
1641309800000|2022-01-04 15:23:20|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1641309810000|2022-01-04 15:23:30|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1641309840000|2022-01-04 15:24:00|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1641309850000|2022-01-04 15:24:10|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|4255.53|0
1641309870000|2022-01-04 15:24:30|4255.67|4255.67|4256.2|4256.2|4256.2|4256.2|4255.67|4255.67|0
1641309890000|2022-01-04 15:24:50|4255.67|4255.67|4256.81|4256.81|4256.81|4256.81|4255.67|4255.67|0
1641309900000|2022-01-04 15:25:00|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1641309910000|2022-01-04 15:25:10|4256.63|4256.63|4256.53|4256.53|4256.63|4256.63|4256.53|4256.53|0
1641309930000|2022-01-04 15:25:30|4256.47|4256.47|4256.3|4256.3|4256.47|4256.47|4256.3|4256.3|0
1641309960000|2022-01-04 15:26:00|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1641309990000|2022-01-04 15:26:30|4256.3|4256.3|4256.12|4256.12|4256.3|4256.3|4256.12|4256.12|0
1641310010000|2022-01-04 15:26:50|4256.23|4256.23|4256.4|4256.4|4256.4|4256.4|4256.23|4256.23|0
1641310020000|2022-01-04 15:27:00|4256.76|4256.76|4256.61|4256.61|4256.76|4256.76|4256.61|4256.61|0
1641310030000|2022-01-04 15:27:10|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|4256.79|0
1641310040000|2022-01-04 15:27:20|4256.43|4256.43|4256.33|4256.33|4256.43|4256.43|4256.33|4256.33|0
1641310050000|2022-01-04 15:27:30|4255.97|4255.97|4255.86|4255.86|4255.97|4255.97|4255.86|4255.86|0
1641310080000|2022-01-04 15:28:00|4255.91|4255.91|4255.96|4255.96|4255.96|4255.96|4255.91|4255.91|0
1641310090000|2022-01-04 15:28:10|4256.84|4256.84|4257.81|4257.81|4257.81|4257.81|4256.84|4256.84|0
1641310100000|2022-01-04 15:28:20|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1641310120000|2022-01-04 15:28:40|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1641310150000|2022-01-04 15:29:10|4259.47|4259.47|4258.59|4258.59|4259.47|4259.47|4258.59|4258.59|0
1641310160000|2022-01-04 15:29:20|4258.75|4258.75|4259.28|4259.28|4259.28|4259.28|4258.75|4258.75|0
1641310170000|2022-01-04 15:29:30|4258.57|4258.57|4260.13|4260.13|4260.13|4260.13|4258.57|4258.57|0
1641310180000|2022-01-04 15:29:40|4259.77|4259.77|4259.42|4259.42|4259.77|4259.77|4259.42|4259.42|0
1641310190000|2022-01-04 15:29:50|4259.58|4259.58|4260.41|4260.41|4260.41|4260.41|4259.58|4259.58|0
1641310200000|2022-01-04 15:30:00|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1641310210000|2022-01-04 15:30:10|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|0
1641310220000|2022-01-04 15:30:20|4260.55|4260.55|4260.73|4260.73|4260.73|4260.73|4260.55|4260.55|0
1641310230000|2022-01-04 15:30:30|4261.25|4261.25|4261.25|4261.25|4261.96|4261.96|4261.25|4261.25|0
1641310240000|2022-01-04 15:30:40|4261.14|4261.14|4260.61|4260.61|4261.14|4261.14|4260.61|4260.61|0
1641310250000|2022-01-04 15:30:50|4260.76|4260.76|4259.58|4259.58|4260.76|4260.76|4259.58|4259.58|0
1641310260000|2022-01-04 15:31:00|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1641310320000|2022-01-04 15:32:00|4259.64|4259.64|4259.4|4259.4|4259.64|4259.64|4259.05|4259.05|0
1641310330000|2022-01-04 15:32:10|4259.52|4259.52|4259.64|4259.64|4259.64|4259.64|4259.52|4259.52|0
1641310340000|2022-01-04 15:32:20|4259.81|4259.81|4259.99|4259.99|4259.99|4259.99|4259.81|4259.81|0
1641310360000|2022-01-04 15:32:40|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1641310380000|2022-01-04 15:33:00|4259.47|4259.47|4259.17|4259.17|4259.47|4259.47|4259.12|4259.12|0
1641310400000|2022-01-04 15:33:20|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|4258.96|0
1641310410000|2022-01-04 15:33:30|4259.31|4259.31|4259.67|4259.67|4259.67|4259.67|4259.31|4259.31|0
1641310420000|2022-01-04 15:33:40|4259.49|4259.49|4259.14|4259.14|4259.49|4259.49|4259.14|4259.14|0
1641310450000|2022-01-04 15:34:10|4259.3|4259.3|4259.83|4259.83|4259.83|4259.83|4259.3|4259.3|0
1641310460000|2022-01-04 15:34:20|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1641310480000|2022-01-04 15:34:40|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1641310490000|2022-01-04 15:34:50|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1641310510000|2022-01-04 15:35:10|4259.99|4259.99|4259.64|4259.64|4259.99|4259.99|4259.64|4259.64|0
1641310520000|2022-01-04 15:35:20|4259.28|4259.28|4259.11|4259.11|4259.28|4259.28|4259.11|4259.11|0
1641310540000|2022-01-04 15:35:40|4259.23|4259.23|4259.76|4259.76|4259.76|4259.76|4259.23|4259.23|0
1641310570000|2022-01-04 15:36:10|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1641310590000|2022-01-04 15:36:30|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1641310610000|2022-01-04 15:36:50|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4258.94|4258.94|0
1641310620000|2022-01-04 15:37:00|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|4258.94|0
1641310640000|2022-01-04 15:37:20|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1641310650000|2022-01-04 15:37:30|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1641310660000|2022-01-04 15:37:40|4259.01|4259.01|4258.8|4258.8|4259.01|4259.01|4258.8|4258.8|0
1641310690000|2022-01-04 15:38:10|4258.62|4258.62|4258.27|4258.27|4258.62|4258.62|4258.27|4258.27|0
1641310700000|2022-01-04 15:38:20|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1641310710000|2022-01-04 15:38:30|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1641310740000|2022-01-04 15:39:00|4257.43|4257.43|4257.07|4257.07|4257.43|4257.43|4257.07|4257.07|0
1641310750000|2022-01-04 15:39:10|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|4256.91|0
1641310780000|2022-01-04 15:39:40|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1641310790000|2022-01-04 15:39:50|4256.38|4256.38|4255.92|4255.92|4256.38|4256.38|4255.92|4255.92|0
1641310810000|2022-01-04 15:40:10|4256.1|4256.1|4255.23|4255.23|4256.1|4256.1|4255.23|4255.23|0
1641310840000|2022-01-04 15:40:40|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|4255.41|0
1641310850000|2022-01-04 15:40:50|4255.05|4255.05|4254.7|4254.7|4255.05|4255.05|4254.7|4254.7|0
1641310870000|2022-01-04 15:41:10|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1641310880000|2022-01-04 15:41:20|4254.7|4254.7|4255.05|4255.05|4255.05|4255.05|4254.7|4254.7|0
1641310910000|2022-01-04 15:41:50|4255.23|4255.23|4255.05|4255.05|4255.23|4255.23|4255.05|4255.05|0
1641310920000|2022-01-04 15:42:00|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1641310930000|2022-01-04 15:42:10|4255.94|4255.94|4256.64|4256.64|4256.64|4256.64|4255.94|4255.94|0
1641310940000|2022-01-04 15:42:20|4256.47|4256.47|4257|4257|4257|4257|4256.47|4256.47|0
1641310960000|2022-01-04 15:42:40|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1641310980000|2022-01-04 15:43:00|4257.18|4257.18|4257.13|4257.13|4257.3|4257.3|4257.13|4257.13|0
1641310990000|2022-01-04 15:43:10|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|0
1641311000000|2022-01-04 15:43:20|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1641311010000|2022-01-04 15:43:30|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1641311020000|2022-01-04 15:43:40|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1641311030000|2022-01-04 15:43:50|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1641311040000|2022-01-04 15:44:00|4259.78|4259.78|4259.9|4259.9|4259.9|4259.9|4259.67|4259.67|0
1641311050000|2022-01-04 15:44:10|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|4260.11|0
1641311070000|2022-01-04 15:44:30|4259.97|4259.97|4258.77|4258.77|4259.97|4259.97|4258.77|4258.77|0
1641311100000|2022-01-04 15:45:00|4258.42|4258.42|4257.33|4257.33|4258.42|4258.42|4257.33|4257.33|0
1641311110000|2022-01-04 15:45:10|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1641311120000|2022-01-04 15:45:20|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1641311140000|2022-01-04 15:45:40|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1641311150000|2022-01-04 15:45:50|4256.97|4256.97|4257.86|4257.86|4257.86|4257.86|4256.97|4256.97|0
1641311180000|2022-01-04 15:46:20|4256.97|4256.97|4257.15|4257.15|4257.15|4257.15|4256.97|4256.97|0
1641311190000|2022-01-04 15:46:30|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1641311200000|2022-01-04 15:46:40|4257.68|4257.68|4258.03|4258.03|4258.03|4258.03|4257.68|4257.68|0
1641311210000|2022-01-04 15:46:50|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|0
1641311220000|2022-01-04 15:47:00|4258.06|4258.06|4258.73|4258.73|4258.73|4258.73|4258.06|4258.06|0
1641311230000|2022-01-04 15:47:10|4258.55|4258.55|4258.38|4258.38|4258.55|4258.55|4258.38|4258.38|0
1641311290000|2022-01-04 15:48:10|4258.54|4258.54|4258.65|4258.65|4258.65|4258.65|4258.54|4258.54|0
1641311310000|2022-01-04 15:48:30|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1641311320000|2022-01-04 15:48:40|4258.99|4258.99|4259.14|4259.14|4259.14|4259.14|4258.99|4258.99|0
1641311330000|2022-01-04 15:48:50|4258.43|4258.43|4257.9|4257.9|4258.43|4258.43|4257.9|4257.9|0
1641311340000|2022-01-04 15:49:00|4258.08|4258.08|4258.37|4258.37|4258.37|4258.37|4258.08|4258.08|0
1641311350000|2022-01-04 15:49:10|4257.7|4257.7|4258.22|4258.22|4258.22|4258.22|4257.7|4257.7|0
1641311370000|2022-01-04 15:49:30|4257.88|4257.88|4258.06|4258.06|4258.06|4258.06|4257.88|4257.88|0
1641311390000|2022-01-04 15:49:50|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1641311410000|2022-01-04 15:50:10|4258.06|4258.06|4257.88|4257.88|4258.06|4258.06|4257.88|4257.88|0
1641311420000|2022-01-04 15:50:20|4258.55|4258.55|4257.88|4257.88|4258.55|4258.55|4257.88|4257.88|0
1641311450000|2022-01-04 15:50:50|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|4258.06|0
1641311460000|2022-01-04 15:51:00|4258.17|4258.17|4257.82|4257.82|4258.17|4258.17|4257.82|4257.82|0
1641311470000|2022-01-04 15:51:10|4257.93|4257.93|4257.87|4257.87|4257.93|4257.93|4257.87|4257.87|0
1641311480000|2022-01-04 15:51:20|4258.05|4258.05|4257.7|4257.7|4258.05|4258.05|4257.7|4257.7|0
1641311490000|2022-01-04 15:51:30|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1641311510000|2022-01-04 15:51:50|4257.63|4257.63|4257.27|4257.27|4257.63|4257.63|4257.27|4257.27|0
1641311520000|2022-01-04 15:52:00|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1641311530000|2022-01-04 15:52:10|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1641311550000|2022-01-04 15:52:30|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|4256.9|0
1641311560000|2022-01-04 15:52:40|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1641311590000|2022-01-04 15:53:10|4256.49|4256.49|4256.44|4256.44|4256.49|4256.49|4256.44|4256.44|0
1641311610000|2022-01-04 15:53:30|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1641311620000|2022-01-04 15:53:40|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|4255.93|0
1641311630000|2022-01-04 15:53:50|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1641311640000|2022-01-04 15:54:00|4255.63|4255.63|4255.28|4255.28|4255.63|4255.63|4255.28|4255.28|0
1641311650000|2022-01-04 15:54:10|4255.17|4255.17|4254.5|4254.5|4255.17|4255.17|4254.5|4254.5|0
1641311680000|2022-01-04 15:54:40|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1641311690000|2022-01-04 15:54:50|4254.85|4254.85|4254.5|4254.5|4254.85|4254.85|4254.5|4254.5|0
1641311700000|2022-01-04 15:55:00|4255.2|4255.2|4254.85|4254.85|4255.2|4255.2|4254.85|4254.85|0
1641311720000|2022-01-04 15:55:20|4255.52|4255.52|4253.65|4253.65|4255.52|4255.52|4253.65|4253.65|0
1641311740000|2022-01-04 15:55:40|4254|4254|4253.47|4253.47|4254|4254|4253.47|4253.47|0
1641311760000|2022-01-04 15:56:00|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1641311770000|2022-01-04 15:56:10|4253.3|4253.3|4252.59|4252.59|4253.3|4253.3|4252.59|4252.59|0
1641311780000|2022-01-04 15:56:20|4252.24|4252.24|4252.14|4252.14|4252.24|4252.24|4251.97|4251.97|0
1641311790000|2022-01-04 15:56:30|4252.81|4252.81|4253.17|4253.17|4253.17|4253.17|4252.81|4252.81|0
1641311810000|2022-01-04 15:56:50|4253.34|4253.34|4252.67|4252.67|4253.34|4253.34|4252.67|4252.67|0
1641311820000|2022-01-04 15:57:00|4252.5|4252.5|4252.14|4252.14|4252.5|4252.5|4252.14|4252.14|0
1641311850000|2022-01-04 15:57:30|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1641311870000|2022-01-04 15:57:50|4251.61|4251.61|4251.44|4251.44|4251.61|4251.61|4251.44|4251.44|0
1641311880000|2022-01-04 15:58:00|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|0
1641311890000|2022-01-04 15:58:10|4251.55|4251.55|4251.02|4251.02|4251.55|4251.55|4251.02|4251.02|0
1641311900000|2022-01-04 15:58:20|4250.97|4250.97|4250.79|4250.79|4250.97|4250.97|4250.79|4250.79|0
1641311910000|2022-01-04 15:58:30|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|0
1641311930000|2022-01-04 15:58:50|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|0
1641311940000|2022-01-04 15:59:00|4251.04|4251.04|4251.04|4251.04|4251.04|4251.04|4251.04|4251.04|0
1641311950000|2022-01-04 15:59:10|4250.93|4250.93|4250.37|4250.37|4250.93|4250.93|4250.37|4250.37|0
1641311960000|2022-01-04 15:59:20|4250.63|4250.63|4250.48|4250.48|4250.63|4250.63|4250.48|4250.48|0
1641311970000|2022-01-04 15:59:30|4249.81|4249.81|4249.52|4249.52|4249.81|4249.81|4249.52|4249.52|0
1641311980000|2022-01-04 15:59:40|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1641311990000|2022-01-04 15:59:50|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|0
1641312000000|2022-01-04 16:00:00|4249.64|4249.64|4249.46|4249.46|4249.64|4249.64|4249.46|4249.46|0
1641312010000|2022-01-04 16:00:10|4249.28|4249.28|4248.28|4248.28|4249.28|4249.28|4248.08|4248.08|0
1641312020000|2022-01-04 16:00:20|4248.11|4248.11|4247.75|4247.75|4248.11|4248.11|4247.75|4247.75|0
1641312040000|2022-01-04 16:00:40|4247.08|4247.08|4246.98|4246.98|4247.08|4247.08|4246.98|4246.98|0
1641312050000|2022-01-04 16:00:50|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|4246.88|0
1641312060000|2022-01-04 16:01:00|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|0
1641312070000|2022-01-04 16:01:10|4246.88|4246.88|4246.53|4246.53|4246.88|4246.88|4246.53|4246.53|0
1641312080000|2022-01-04 16:01:20|4246.58|4246.58|4247.11|4247.11|4247.11|4247.11|4246.58|4246.58|0
1641312090000|2022-01-04 16:01:30|4247.47|4247.47|4247.99|4247.99|4247.99|4247.99|4247.47|4247.47|0
1641312120000|2022-01-04 16:02:00|4248.7|4248.7|4249.06|4249.06|4249.06|4249.06|4248.7|4248.7|0
1641312130000|2022-01-04 16:02:10|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1641312140000|2022-01-04 16:02:20|4248.99|4248.99|4248.46|4248.46|4248.99|4248.99|4248.46|4248.46|0
1641312150000|2022-01-04 16:02:30|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|0
1641312170000|2022-01-04 16:02:50|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|0
1641312180000|2022-01-04 16:03:00|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1641312190000|2022-01-04 16:03:10|4247.4|4247.4|4246.35|4246.35|4247.4|4247.4|4246.02|4246.02|0
1641312200000|2022-01-04 16:03:20|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|0
1641312230000|2022-01-04 16:03:50|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|0
1641312240000|2022-01-04 16:04:00|4246.2|4246.2|4245.53|4245.53|4246.2|4246.2|4245.53|4245.53|0
1641312250000|2022-01-04 16:04:10|4245.83|4245.83|4245.65|4245.65|4245.83|4245.83|4245.65|4245.65|0
1641312270000|2022-01-04 16:04:30|4245.3|4245.3|4245.13|4245.13|4245.48|4245.48|4245.13|4245.13|0
1641312280000|2022-01-04 16:04:40|4245.07|4245.07|4245.6|4245.6|4245.6|4245.6|4245.07|4245.07|0
1641312290000|2022-01-04 16:04:50|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1641312300000|2022-01-04 16:05:00|4246.1|4246.1|4245.43|4245.43|4246.1|4246.1|4245.43|4245.43|0
1641312330000|2022-01-04 16:05:30|4245.07|4245.07|4244.91|4244.91|4245.07|4245.07|4244.91|4244.91|0
1641312340000|2022-01-04 16:05:40|4245.58|4245.58|4245.77|4245.77|4245.77|4245.77|4244.91|4244.91|0
1641312350000|2022-01-04 16:05:50|4245.61|4245.61|4245.5|4245.5|4245.61|4245.61|4245.5|4245.5|0
1641312380000|2022-01-04 16:06:20|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|0
1641312390000|2022-01-04 16:06:30|4245.5|4245.5|4245.85|4245.85|4245.85|4245.85|4245.5|4245.5|0
1641312400000|2022-01-04 16:06:40|4246.56|4246.56|4246.21|4246.21|4246.56|4246.56|4246.21|4246.21|0
1641312420000|2022-01-04 16:07:00|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1641312430000|2022-01-04 16:07:10|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|4246.21|0
1641312480000|2022-01-04 16:08:00|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1641312510000|2022-01-04 16:08:30|4246.74|4246.74|4246.91|4246.91|4246.91|4246.91|4246.74|4246.74|0
1641312520000|2022-01-04 16:08:40|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|4246.81|0
1641312550000|2022-01-04 16:09:10|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|0
1641312560000|2022-01-04 16:09:20|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|0
1641312580000|2022-01-04 16:09:40|4247.51|4247.51|4247.34|4247.34|4247.51|4247.51|4247.34|4247.34|0
1641312620000|2022-01-04 16:10:20|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|0
1641312650000|2022-01-04 16:10:50|4247.05|4247.05|4247.58|4247.58|4247.58|4247.58|4247.05|4247.05|0
1641312660000|2022-01-04 16:11:00|4247.8|4247.8|4248.49|4248.49|4248.49|4248.49|4247.8|4247.8|0
1641312670000|2022-01-04 16:11:10|4247.82|4247.82|4247.15|4247.15|4247.82|4247.82|4247.15|4247.15|0
1641312680000|2022-01-04 16:11:20|4247|4247|4247.17|4247.17|4247.17|4247.17|4246.64|4246.64|0
1641312700000|2022-01-04 16:11:40|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|0
1641312710000|2022-01-04 16:11:50|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1641312720000|2022-01-04 16:12:00|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|4248.2|0
1641312750000|2022-01-04 16:12:30|4248.37|4248.37|4248.55|4248.55|4248.55|4248.55|4248.37|4248.37|0
1641312770000|2022-01-04 16:12:50|4249.26|4249.26|4249.43|4249.43|4249.43|4249.43|4248.73|4248.73|0
1641312780000|2022-01-04 16:13:00|4248.9|4248.9|4248.73|4248.73|4249.26|4249.26|4248.73|4248.73|0
1641312800000|2022-01-04 16:13:20|4248.55|4248.55|4248.37|4248.37|4248.55|4248.55|4248.37|4248.37|0
1641312810000|2022-01-04 16:13:30|4248.06|4248.06|4248.41|4248.41|4248.41|4248.41|4248.06|4248.06|0
1641312820000|2022-01-04 16:13:40|4248.59|4248.59|4248.76|4248.76|4249.11|4249.11|4248.59|4248.59|0
1641312830000|2022-01-04 16:13:50|4248.59|4248.59|4248.21|4248.21|4248.59|4248.59|4247.88|4247.88|0
1641312840000|2022-01-04 16:14:00|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|0
1641312850000|2022-01-04 16:14:10|4248.21|4248.21|4248.39|4248.39|4248.39|4248.39|4248.21|4248.21|0
1641312870000|2022-01-04 16:14:30|4248.44|4248.44|4248.62|4248.62|4248.62|4248.62|4248.44|4248.44|0
1641312880000|2022-01-04 16:14:40|4249.15|4249.15|4248.48|4248.48|4249.15|4249.15|4248.48|4248.48|0
1641312900000|2022-01-04 16:15:00|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1641312910000|2022-01-04 16:15:10|4248.48|4248.48|4248.3|4248.3|4248.48|4248.48|4248.3|4248.3|0
1641312920000|2022-01-04 16:15:20|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|0
1641312930000|2022-01-04 16:15:30|4248.3|4248.3|4248.48|4248.48|4248.48|4248.48|4248.3|4248.3|0
1641312940000|2022-01-04 16:15:40|4248.66|4248.66|4249.5|4249.5|4249.5|4249.5|4248.66|4248.66|0
1641312950000|2022-01-04 16:15:50|4249.68|4249.68|4249.15|4249.15|4249.68|4249.68|4249.15|4249.15|0
1641312960000|2022-01-04 16:16:00|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1641313000000|2022-01-04 16:16:40|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1641313020000|2022-01-04 16:17:00|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.47|4249.47|0
1641313040000|2022-01-04 16:17:20|4248.96|4248.96|4249.13|4249.13|4249.13|4249.13|4248.96|4248.96|0
1641313050000|2022-01-04 16:17:30|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1641313060000|2022-01-04 16:17:40|4249.49|4249.49|4250.26|4250.26|4250.44|4250.44|4249.49|4249.49|0
1641313070000|2022-01-04 16:17:50|4250.43|4250.43|4250.96|4250.96|4250.96|4250.96|4250.43|4250.43|0
1641313110000|2022-01-04 16:18:30|4251.12|4251.12|4250.96|4250.96|4251.12|4251.12|4250.96|4250.96|0
1641313130000|2022-01-04 16:18:50|4251.13|4251.13|4250.91|4250.91|4251.25|4251.25|4250.91|4250.91|0
1641313140000|2022-01-04 16:19:00|4251.23|4251.23|4250.39|4250.39|4251.23|4251.23|4250.39|4250.39|0
1641313170000|2022-01-04 16:19:30|4250.28|4250.28|4250.28|4250.28|4250.64|4250.64|4250.28|4250.28|0
1641313180000|2022-01-04 16:19:40|4250.95|4250.95|4250.46|4250.46|4251.13|4251.13|4250.46|4250.46|0
1641313190000|2022-01-04 16:19:50|4250.34|4250.34|4251.01|4251.01|4251.01|4251.01|4250.34|4250.34|0
1641313200000|2022-01-04 16:20:00|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|0
1641313240000|2022-01-04 16:20:40|4250.76|4250.76|4250.41|4250.41|4250.76|4250.76|4250.41|4250.41|0
1641313250000|2022-01-04 16:20:50|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1641313270000|2022-01-04 16:21:10|4249.86|4249.86|4248.92|4248.92|4249.86|4249.86|4248.92|4248.92|0
1641313280000|2022-01-04 16:21:20|4248.86|4248.86|4248.69|4248.69|4248.86|4248.86|4248.69|4248.69|0
1641313290000|2022-01-04 16:21:30|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1641313300000|2022-01-04 16:21:40|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1641313310000|2022-01-04 16:21:50|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1641313320000|2022-01-04 16:22:00|4247.52|4247.52|4246.93|4246.93|4247.52|4247.52|4246.93|4246.93|0
1641313330000|2022-01-04 16:22:10|4246.26|4246.26|4246.61|4246.61|4247.28|4247.28|4246.26|4246.26|0
1641313340000|2022-01-04 16:22:20|4247.28|4247.28|4246.96|4246.96|4247.46|4247.46|4246.96|4246.96|0
1641313350000|2022-01-04 16:22:30|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|4247.28|0
1641313360000|2022-01-04 16:22:40|4247.46|4247.46|4247.93|4247.93|4247.93|4247.93|4247.46|4247.46|0
1641313380000|2022-01-04 16:23:00|4247.81|4247.81|4247.46|4247.46|4247.81|4247.81|4247.46|4247.46|0
1641313390000|2022-01-04 16:23:10|4247.58|4247.58|4246.81|4246.81|4247.58|4247.58|4246.81|4246.81|0
1641313420000|2022-01-04 16:23:40|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1641313430000|2022-01-04 16:23:50|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1641313440000|2022-01-04 16:24:00|4246.93|4246.93|4247.11|4247.11|4247.11|4247.11|4246.93|4246.93|0
1641313450000|2022-01-04 16:24:10|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1641313460000|2022-01-04 16:24:20|4247.46|4247.46|4246.93|4246.93|4247.46|4247.46|4246.93|4246.93|0
1641313470000|2022-01-04 16:24:30|4247.28|4247.28|4247.46|4247.46|4247.46|4247.46|4247.28|4247.28|0
1641313480000|2022-01-04 16:24:40|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|0
1641313490000|2022-01-04 16:24:50|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1641313500000|2022-01-04 16:25:00|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|0
1641313510000|2022-01-04 16:25:10|4246.94|4246.94|4246.76|4246.76|4246.94|4246.94|4246.76|4246.76|0
1641313540000|2022-01-04 16:25:40|4247.11|4247.11|4246.94|4246.94|4247.11|4247.11|4246.94|4246.94|0
1641313560000|2022-01-04 16:26:00|4246.27|4246.27|4245.6|4245.6|4246.27|4246.27|4244.93|4244.93|0
1641313570000|2022-01-04 16:26:10|4246.13|4246.13|4246.63|4246.63|4246.63|4246.63|4246.1|4246.1|0
1641313580000|2022-01-04 16:26:20|4246.45|4246.45|4247.16|4247.16|4247.16|4247.16|4246.45|4246.45|0
1641313590000|2022-01-04 16:26:30|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1641313600000|2022-01-04 16:26:40|4246.8|4246.8|4246.98|4246.98|4246.98|4246.98|4246.8|4246.8|0
1641313610000|2022-01-04 16:26:50|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1641313620000|2022-01-04 16:27:00|4246.87|4246.87|4247.05|4247.05|4247.05|4247.05|4246.52|4246.52|0
1641313630000|2022-01-04 16:27:10|4246.69|4246.69|4246.86|4246.86|4246.86|4246.86|4246.69|4246.69|0
1641313640000|2022-01-04 16:27:20|4246.68|4246.68|4245.97|4245.97|4246.68|4246.68|4245.97|4245.97|0
1641313650000|2022-01-04 16:27:30|4245.8|4245.8|4245.5|4245.5|4245.8|4245.8|4245.5|4245.5|0
1641313660000|2022-01-04 16:27:40|4245.15|4245.15|4245.5|4245.5|4245.5|4245.5|4245.15|4245.15|0
1641313670000|2022-01-04 16:27:50|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1641313680000|2022-01-04 16:28:00|4244.97|4244.97|4245.12|4245.12|4245.12|4245.12|4244.97|4244.97|0
1641313690000|2022-01-04 16:28:10|4244.94|4244.94|4243.84|4243.84|4245.18|4245.18|4243.84|4243.84|0
1641313700000|2022-01-04 16:28:20|4243.66|4243.66|4243.31|4243.31|4243.66|4243.66|4243.31|4243.31|0
1641313710000|2022-01-04 16:28:30|4242.64|4242.64|4242.48|4242.48|4242.64|4242.64|4242.48|4242.48|0
1641313720000|2022-01-04 16:28:40|4242.66|4242.66|4242.3|4242.3|4242.66|4242.66|4242.3|4242.3|0
1641313730000|2022-01-04 16:28:50|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|0
1641313740000|2022-01-04 16:29:00|4242.34|4242.34|4243.34|4243.34|4243.34|4243.34|4242.34|4242.34|0
1641313750000|2022-01-04 16:29:10|4242.67|4242.67|4244.19|4244.19|4244.19|4244.19|4242.67|4242.67|0
1641313760000|2022-01-04 16:29:20|4244.54|4244.54|4245.51|4245.51|4245.51|4245.51|4243.87|4243.87|0
1641313770000|2022-01-04 16:29:30|4245.67|4245.67|4244.47|4244.47|4245.67|4245.67|4244.47|4244.47|0
1641313780000|2022-01-04 16:29:40|4244.57|4244.57|4243.91|4243.91|4244.57|4244.57|4243.91|4243.91|0
1641313790000|2022-01-04 16:29:50|4243.75|4243.75|4243.57|4243.57|4243.75|4243.75|4243.57|4243.57|0
1641370510000|2022-01-05 08:15:10|4237.22|4237.22|4239.28|4239.28|4239.28|4239.28|4237.22|4237.22|0
1641370520000|2022-01-05 08:15:20|4238.22|4238.22|4236.15|4236.15|4238.22|4238.22|4236.08|4236.08|0
1641370530000|2022-01-05 08:15:30|4237.57|4237.57|4238.91|4238.91|4238.91|4238.91|4237.57|4237.57|0
1641370550000|2022-01-05 08:15:50|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|0
1641370560000|2022-01-05 08:16:00|4239.58|4239.58|4238.24|4238.24|4240.25|4240.25|4238.24|4238.24|0
1641370570000|2022-01-05 08:16:10|4239.47|4239.47|4238.2|4238.2|4240.14|4240.14|4238.2|4238.2|0
1641370580000|2022-01-05 08:16:20|4238.38|4238.38|4238.54|4238.54|4238.66|4238.66|4238.3|4238.3|0
1641370590000|2022-01-05 08:16:30|4237.87|4237.87|4237.04|4237.04|4238.2|4238.2|4237.04|4237.04|0
1641370610000|2022-01-05 08:16:50|4236.92|4236.92|4236.56|4236.56|4236.92|4236.92|4236.56|4236.56|0
1641370620000|2022-01-05 08:17:00|4236.68|4236.68|4236.01|4236.01|4236.68|4236.68|4236.01|4236.01|0
1641370640000|2022-01-05 08:17:20|4236.68|4236.68|4236.01|4236.01|4236.68|4236.68|4236.01|4236.01|0
1641370650000|2022-01-05 08:17:30|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|0
1641370660000|2022-01-05 08:17:40|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1641370670000|2022-01-05 08:17:50|4236.12|4236.12|4235.95|4235.95|4236.12|4236.12|4235.95|4235.95|0
1641370680000|2022-01-05 08:18:00|4235.28|4235.28|4233.94|4233.94|4235.28|4235.28|4233.94|4233.94|0
1641370700000|2022-01-05 08:18:20|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|0
1641370710000|2022-01-05 08:18:30|4232.38|4232.38|4232.03|4232.03|4232.38|4232.38|4232.03|4232.03|0
1641370730000|2022-01-05 08:18:50|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.2|4231.2|0
1641370740000|2022-01-05 08:19:00|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|0
1641370750000|2022-01-05 08:19:10|4233.13|4233.13|4232.78|4232.78|4233.13|4233.13|4232.78|4232.78|0
1641370780000|2022-01-05 08:19:40|4233.13|4233.13|4233.37|4233.37|4233.37|4233.37|4233.13|4233.13|0
1641370800000|2022-01-05 08:20:00|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1641370810000|2022-01-05 08:20:10|4232.46|4232.46|4228.77|4228.77|4232.46|4232.46|4228.77|4228.77|0
1641370820000|2022-01-05 08:20:20|4228.59|4228.59|4228.24|4228.24|4228.59|4228.59|4228.24|4228.24|0
1641370840000|2022-01-05 08:20:40|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|0
1641370850000|2022-01-05 08:20:50|4228.29|4228.29|4228.96|4228.96|4228.96|4228.96|4228.29|4228.29|0
1641370890000|2022-01-05 08:21:30|4227.62|4227.62|4228.15|4228.15|4228.15|4228.15|4227.62|4227.62|0
1641370920000|2022-01-05 08:22:00|4227.92|4227.92|4228.27|4228.27|4228.27|4228.27|4227.92|4227.92|0
1641370960000|2022-01-05 08:22:40|4228.09|4228.09|4227.74|4227.74|4228.09|4228.09|4227.74|4227.74|0
1641370980000|2022-01-05 08:23:00|4228.41|4228.41|4229.08|4229.08|4229.08|4229.08|4228.41|4228.41|0
1641371000000|2022-01-05 08:23:20|4228.55|4228.55|4229.52|4229.52|4229.52|4229.52|4228.55|4228.55|0
1641371010000|2022-01-05 08:23:30|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|0
1641371020000|2022-01-05 08:23:40|4229.4|4229.4|4228.2|4228.2|4229.4|4229.4|4228.2|4228.2|0
1641371030000|2022-01-05 08:23:50|4228.32|4228.32|4229.15|4229.15|4229.15|4229.15|4228.32|4228.32|0
1641371050000|2022-01-05 08:24:10|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|0
1641371060000|2022-01-05 08:24:20|4227.64|4227.64|4228.31|4228.31|4228.31|4228.31|4227.64|4227.64|0
1641371080000|2022-01-05 08:24:40|4228.14|4228.14|4228.31|4228.31|4228.31|4228.31|4228.14|4228.14|0
1641371100000|2022-01-05 08:25:00|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|0
1641371110000|2022-01-05 08:25:10|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|0
1641371140000|2022-01-05 08:25:40|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|0
1641371150000|2022-01-05 08:25:50|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|0
1641371180000|2022-01-05 08:26:20|4229.65|4229.65|4229.65|4229.65|4229.65|4229.65|4229.65|4229.65|0
1641371190000|2022-01-05 08:26:30|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|0
1641371210000|2022-01-05 08:26:50|4229.87|4229.87|4229.3|4229.3|4230.54|4230.54|4229.3|4229.3|0
1641371220000|2022-01-05 08:27:00|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|0
1641371230000|2022-01-05 08:27:10|4229.99|4229.99|4230.65|4230.65|4230.65|4230.65|4229.99|4229.99|0
1641371240000|2022-01-05 08:27:20|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|0
1641371280000|2022-01-05 08:28:00|4230.34|4230.34|4229.25|4229.25|4230.48|4230.48|4229.25|4229.25|0
1641371290000|2022-01-05 08:28:10|4228.9|4228.9|4228.9|4228.9|4228.9|4228.9|4228.9|4228.9|0
1641371300000|2022-01-05 08:28:20|4228.23|4228.23|4228.9|4228.9|4228.9|4228.9|4228.23|4228.23|0
1641371330000|2022-01-05 08:28:50|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|0
1641371360000|2022-01-05 08:29:20|4230.16|4230.16|4229.49|4229.49|4230.16|4230.16|4229.49|4229.49|0
1641371370000|2022-01-05 08:29:30|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|0
1641371390000|2022-01-05 08:29:50|4227.23|4227.23|4226.56|4226.56|4227.23|4227.23|4226.56|4226.56|0
1641371400000|2022-01-05 08:30:00|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1641371410000|2022-01-05 08:30:10|4225.7|4225.7|4226.42|4226.42|4226.42|4226.42|4225.7|4225.7|0
1641371420000|2022-01-05 08:30:20|4226.63|4226.63|4227.99|4227.99|4228.34|4228.34|4226.58|4226.58|0
1641371430000|2022-01-05 08:30:30|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|0
1641371460000|2022-01-05 08:31:00|4228.38|4228.38|4228.56|4228.56|4228.56|4228.56|4228.38|4228.38|0
1641371470000|2022-01-05 08:31:10|4229.89|4229.89|4229.89|4229.89|4229.89|4229.89|4229.89|4229.89|0
1641371480000|2022-01-05 08:31:20|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|0
1641371490000|2022-01-05 08:31:30|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|0
1641371530000|2022-01-05 08:32:10|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1641371550000|2022-01-05 08:32:30|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|0
1641371560000|2022-01-05 08:32:40|4227.48|4227.48|4226.89|4226.89|4227.48|4227.48|4226.89|4226.89|0
1641371570000|2022-01-05 08:32:50|4226.78|4226.78|4226.67|4226.67|4226.78|4226.78|4226.67|4226.67|0
1641371580000|2022-01-05 08:33:00|4226.32|4226.32|4226.02|4226.02|4226.32|4226.32|4225.65|4225.65|0
1641371590000|2022-01-05 08:33:10|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|0
1641371680000|2022-01-05 08:34:40|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|4225.81|0
1641371690000|2022-01-05 08:34:50|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|0
1641371710000|2022-01-05 08:35:10|4225.28|4225.28|4224.96|4224.96|4225.28|4225.28|4224.96|4224.96|0
1641371720000|2022-01-05 08:35:20|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1641371740000|2022-01-05 08:35:40|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1641371760000|2022-01-05 08:36:00|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|4224.13|0
1641371770000|2022-01-05 08:36:10|4223.92|4223.92|4224.25|4224.25|4224.25|4224.25|4223.92|4223.92|0
1641371780000|2022-01-05 08:36:20|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|0
1641371800000|2022-01-05 08:36:40|4222.9|4222.9|4222.23|4222.23|4222.9|4222.9|4222.23|4222.23|0
1641371820000|2022-01-05 08:37:00|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|0
1641371830000|2022-01-05 08:37:10|4222.38|4222.38|4221.49|4221.49|4222.38|4222.38|4221.49|4221.49|0
1641371840000|2022-01-05 08:37:20|4221.17|4221.17|4221.12|4221.12|4221.17|4221.17|4221.12|4221.12|0
1641371850000|2022-01-05 08:37:30|4220.45|4220.45|4220.27|4220.27|4220.45|4220.45|4220.27|4220.27|0
1641371860000|2022-01-05 08:37:40|4219.8|4219.8|4219.11|4219.11|4219.91|4219.91|4219.11|4219.11|0
1641371870000|2022-01-05 08:37:50|4219.29|4219.29|4218.17|4218.17|4219.29|4219.29|4218.17|4218.17|0
1641371880000|2022-01-05 08:38:00|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|0
1641371890000|2022-01-05 08:38:10|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1641371910000|2022-01-05 08:38:30|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|0
1641371920000|2022-01-05 08:38:40|4219|4219|4219|4219|4219|4219|4219|4219|0
1641371940000|2022-01-05 08:39:00|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|0
1641371950000|2022-01-05 08:39:10|4217.76|4217.76|4217.27|4217.27|4217.76|4217.76|4217.27|4217.27|0
1641371960000|2022-01-05 08:39:20|4217.06|4217.06|4215.72|4215.72|4217.06|4217.06|4215.72|4215.72|0
1641372000000|2022-01-05 08:40:00|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1641372010000|2022-01-05 08:40:10|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|0
1641372030000|2022-01-05 08:40:30|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|0
1641372060000|2022-01-05 08:41:00|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|0
1641372070000|2022-01-05 08:41:10|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|0
1641372080000|2022-01-05 08:41:20|4215.33|4215.33|4214.13|4214.13|4215.33|4215.33|4214.13|4214.13|0
1641372100000|2022-01-05 08:41:40|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1641372120000|2022-01-05 08:42:00|4214.83|4214.83|4214.48|4214.48|4214.83|4214.83|4214.13|4214.13|0
1641372130000|2022-01-05 08:42:10|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1641372160000|2022-01-05 08:42:40|4214.89|4214.89|4214.18|4214.18|4214.89|4214.89|4214.18|4214.18|0
1641372190000|2022-01-05 08:43:10|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|0
1641372200000|2022-01-05 08:43:20|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|0
1641372210000|2022-01-05 08:43:30|4214.36|4214.36|4214.18|4214.18|4214.36|4214.36|4214.18|4214.18|0
1641372220000|2022-01-05 08:43:40|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|0
1641372230000|2022-01-05 08:43:50|4213.99|4213.99|4214.13|4214.13|4214.49|4214.49|4213.99|4213.99|0
1641372260000|2022-01-05 08:44:20|4212.37|4212.37|4214.25|4214.25|4214.25|4214.25|4212.37|4212.37|0
1641372270000|2022-01-05 08:44:30|4214.43|4214.43|4214.96|4214.96|4214.96|4214.96|4214.43|4214.43|0
1641372280000|2022-01-05 08:44:40|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1641372290000|2022-01-05 08:44:50|4215.33|4215.33|4214.87|4214.87|4215.33|4215.33|4214.87|4214.87|0
1641372300000|2022-01-05 08:45:00|4214.2|4214.2|4213.53|4213.53|4214.2|4214.2|4213.53|4213.53|0
1641372310000|2022-01-05 08:45:10|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1641372330000|2022-01-05 08:45:30|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|0
1641372360000|2022-01-05 08:46:00|4214.06|4214.06|4213.73|4213.73|4214.06|4214.06|4213.57|4213.57|0
1641372370000|2022-01-05 08:46:10|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|0
1641372390000|2022-01-05 08:46:30|4212.32|4212.32|4212.5|4212.5|4212.5|4212.5|4212.32|4212.32|0
1641372400000|2022-01-05 08:46:40|4211.79|4211.79|4211.46|4211.46|4211.79|4211.79|4211.46|4211.46|0
1641372450000|2022-01-05 08:47:30|4211.41|4211.41|4212.64|4212.64|4212.64|4212.64|4211.41|4211.41|0
1641372460000|2022-01-05 08:47:40|4211.59|4211.59|4211.23|4211.23|4211.59|4211.59|4211.23|4211.23|0
1641372480000|2022-01-05 08:48:00|4209.89|4209.89|4211.13|4211.13|4211.13|4211.13|4209.89|4209.89|0
1641372520000|2022-01-05 08:48:40|4211.66|4211.66|4213.73|4213.73|4213.73|4213.73|4211.66|4211.66|0
1641372530000|2022-01-05 08:48:50|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|0
1641372540000|2022-01-05 08:49:00|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1641372550000|2022-01-05 08:49:10|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|0
1641372560000|2022-01-05 08:49:20|4215.46|4215.46|4216.13|4216.13|4216.13|4216.13|4215.46|4215.46|0
1641372570000|2022-01-05 08:49:30|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|0
1641372590000|2022-01-05 08:49:50|4215.07|4215.07|4214.89|4214.89|4215.07|4215.07|4214.89|4214.89|0
1641372610000|2022-01-05 08:50:10|4214.71|4214.71|4214.54|4214.54|4214.71|4214.71|4214.54|4214.54|0
1641372630000|2022-01-05 08:50:30|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|0
1641372640000|2022-01-05 08:50:40|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1641372660000|2022-01-05 08:51:00|4214.83|4214.83|4214.67|4214.67|4214.83|4214.83|4214.4|4214.4|0
1641372670000|2022-01-05 08:51:10|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|0
1641372690000|2022-01-05 08:51:30|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|0
1641372710000|2022-01-05 08:51:50|4214.9|4214.9|4214.2|4214.2|4214.9|4214.9|4214.2|4214.2|0
1641372730000|2022-01-05 08:52:10|4215.08|4215.08|4214.2|4214.2|4215.08|4215.08|4214.2|4214.2|0
1641372740000|2022-01-05 08:52:20|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|0
1641372750000|2022-01-05 08:52:30|4213.31|4213.31|4214.2|4214.2|4214.2|4214.2|4213.31|4213.31|0
1641372760000|2022-01-05 08:52:40|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|0
1641372770000|2022-01-05 08:52:50|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|0
1641372780000|2022-01-05 08:53:00|4215.57|4215.57|4215.92|4215.92|4216.28|4216.28|4215.4|4215.4|0
1641372790000|2022-01-05 08:53:10|4215.57|4215.57|4215.81|4215.81|4216.34|4216.34|4215.4|4215.4|0
1641372800000|2022-01-05 08:53:20|4215.63|4215.63|4215.28|4215.28|4215.63|4215.63|4215.28|4215.28|0
1641372810000|2022-01-05 08:53:30|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|0
1641372820000|2022-01-05 08:53:40|4214.57|4214.57|4213.76|4213.76|4214.75|4214.75|4213.76|4213.76|0
1641372830000|2022-01-05 08:53:50|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1641372840000|2022-01-05 08:54:00|4216.05|4216.05|4217.04|4217.04|4217.39|4217.39|4216.05|4216.05|0
1641372850000|2022-01-05 08:54:10|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|0
1641372860000|2022-01-05 08:54:20|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|0
1641372870000|2022-01-05 08:54:30|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1641372880000|2022-01-05 08:54:40|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|0
1641372890000|2022-01-05 08:54:50|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|0
1641372900000|2022-01-05 08:55:00|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|0
1641372910000|2022-01-05 08:55:10|4216.03|4216.03|4216.59|4216.59|4216.7|4216.7|4216.03|4216.03|0
1641372940000|2022-01-05 08:55:40|4216.42|4216.42|4214.83|4214.83|4216.42|4216.42|4214.83|4214.83|0
1641372950000|2022-01-05 08:55:50|4215.19|4215.19|4215.02|4215.02|4215.19|4215.19|4215.02|4215.02|0
1641372960000|2022-01-05 08:56:00|4214.9|4214.9|4214.23|4214.23|4214.9|4214.9|4214.23|4214.23|0
1641372980000|2022-01-05 08:56:20|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1641372990000|2022-01-05 08:56:30|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|0
1641373000000|2022-01-05 08:56:40|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|0
1641373020000|2022-01-05 08:57:00|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1641373030000|2022-01-05 08:57:10|4213.53|4213.53|4212.82|4212.82|4213.53|4213.53|4212.82|4212.82|0
1641373060000|2022-01-05 08:57:40|4213.35|4213.35|4213|4213|4213.35|4213.35|4213|4213|0
1641373070000|2022-01-05 08:57:50|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|0
1641373080000|2022-01-05 08:58:00|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|0
1641373100000|2022-01-05 08:58:20|4213.7|4213.7|4213.67|4213.67|4213.7|4213.7|4213|4213|0
1641373110000|2022-01-05 08:58:30|4214.55|4214.55|4215.08|4215.08|4215.08|4215.08|4214.55|4214.55|0
1641373130000|2022-01-05 08:58:50|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|0
1641373170000|2022-01-05 08:59:30|4214.71|4214.71|4214.89|4214.89|4214.89|4214.89|4214.71|4214.71|0
1641373180000|2022-01-05 08:59:40|4214.36|4214.36|4213.66|4213.66|4214.36|4214.36|4213.66|4213.66|0
1641373190000|2022-01-05 08:59:50|4214.71|4214.71|4213.83|4213.83|4214.71|4214.71|4213.83|4213.83|0
1641373210000|2022-01-05 09:00:10|4213.48|4213.48|4214.71|4214.71|4214.71|4214.71|4213.48|4213.48|0
1641373220000|2022-01-05 09:00:20|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1641373240000|2022-01-05 09:00:40|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1641373250000|2022-01-05 09:00:50|4213.66|4213.66|4213.13|4213.13|4213.66|4213.66|4213.13|4213.13|0
1641373260000|2022-01-05 09:01:00|4213.48|4213.48|4213.3|4213.3|4213.48|4213.48|4213.3|4213.3|0
1641373270000|2022-01-05 09:01:10|4212.95|4212.95|4213.13|4213.13|4213.13|4213.13|4212.95|4212.95|0
1641373280000|2022-01-05 09:01:20|4212.6|4212.6|4212.42|4212.42|4212.6|4212.6|4212.42|4212.42|0
1641373290000|2022-01-05 09:01:30|4212.77|4212.77|4213.13|4213.13|4213.13|4213.13|4212.77|4212.77|0
1641373300000|2022-01-05 09:01:40|4212.77|4212.77|4211.94|4211.94|4212.77|4212.77|4211.94|4211.94|0
1641373310000|2022-01-05 09:01:50|4211.41|4211.41|4212.64|4212.64|4212.64|4212.64|4211.41|4211.41|0
1641373320000|2022-01-05 09:02:00|4211.76|4211.76|4212.11|4212.11|4212.11|4212.11|4211.41|4211.41|0
1641373330000|2022-01-05 09:02:10|4211.58|4211.58|4211.58|4211.58|4212.11|4212.11|4211.58|4211.58|0
1641373340000|2022-01-05 09:02:20|4211.41|4211.41|4211.23|4211.23|4211.41|4211.41|4211.23|4211.23|0
1641373350000|2022-01-05 09:02:30|4211.06|4211.06|4210.88|4210.88|4211.06|4211.06|4210.88|4210.88|0
1641373360000|2022-01-05 09:02:40|4210|4210|4210.7|4210.7|4210.7|4210.7|4210|4210|0
1641373380000|2022-01-05 09:03:00|4210|4210|4210|4210|4210|4210|4210|4210|0
1641373390000|2022-01-05 09:03:10|4210.7|4210.7|4210|4210|4211.06|4211.06|4210|4210|0
1641373400000|2022-01-05 09:03:20|4209.82|4209.82|4210.17|4210.17|4210.17|4210.17|4209.64|4209.64|0
1641373410000|2022-01-05 09:03:30|4210|4210|4209.98|4209.98|4210.35|4210.35|4209.64|4209.64|0
1641373420000|2022-01-05 09:03:40|4209.81|4209.81|4209.14|4209.14|4210.55|4210.55|4208.96|4208.96|0
1641373430000|2022-01-05 09:03:50|4208.96|4208.96|4209.67|4209.67|4209.67|4209.67|4208.96|4208.96|0
1641373440000|2022-01-05 09:04:00|4209.84|4209.84|4209.49|4209.49|4210.2|4210.2|4209.49|4209.49|0
1641373450000|2022-01-05 09:04:10|4210.37|4210.37|4209.14|4209.14|4210.55|4210.55|4209.14|4209.14|0
1641373460000|2022-01-05 09:04:20|4210.73|4210.73|4210.9|4210.9|4210.9|4210.9|4210.73|4210.73|0
1641373480000|2022-01-05 09:04:40|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|0
1641373490000|2022-01-05 09:04:50|4211.23|4211.23|4210.58|4210.58|4211.23|4211.23|4210.58|4210.58|0
1641373520000|2022-01-05 09:05:20|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1641373530000|2022-01-05 09:05:30|4211.64|4211.64|4211.82|4211.82|4211.82|4211.82|4211.64|4211.64|0
1641373540000|2022-01-05 09:05:40|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|0
1641373560000|2022-01-05 09:06:00|4212.7|4212.7|4213.14|4213.14|4213.14|4213.14|4212.7|4212.7|0
1641373570000|2022-01-05 09:06:10|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|4213.67|0
1641373580000|2022-01-05 09:06:20|4213.52|4213.52|4213.41|4213.41|4213.52|4213.52|4213.3|4213.3|0
1641373600000|2022-01-05 09:06:40|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1641373630000|2022-01-05 09:07:10|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|0
1641373650000|2022-01-05 09:07:30|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|0
1641373680000|2022-01-05 09:08:00|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1641373710000|2022-01-05 09:08:30|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|0
1641373720000|2022-01-05 09:08:40|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1641373740000|2022-01-05 09:09:00|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|0
1641373750000|2022-01-05 09:09:10|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1641373760000|2022-01-05 09:09:20|4211.5|4211.5|4212.17|4212.17|4212.17|4212.17|4211.5|4211.5|0
1641373770000|2022-01-05 09:09:30|4212|4212|4211.82|4211.82|4212|4212|4211.82|4211.82|0
1641373780000|2022-01-05 09:09:40|4211.94|4211.94|4212.94|4212.94|4213.1|4213.1|4211.94|4211.94|0
1641373800000|2022-01-05 09:10:00|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1641373810000|2022-01-05 09:10:10|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1641373820000|2022-01-05 09:10:20|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1641373850000|2022-01-05 09:10:50|4214|4214|4214.53|4214.53|4214.53|4214.53|4214|4214|0
1641373860000|2022-01-05 09:11:00|4214|4214|4214|4214|4214|4214|4214|4214|0
1641373870000|2022-01-05 09:11:10|4213.64|4213.64|4213.81|4213.81|4213.81|4213.81|4213.64|4213.64|0
1641373880000|2022-01-05 09:11:20|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|4214.34|0
1641373890000|2022-01-05 09:11:30|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|0
1641373940000|2022-01-05 09:12:20|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|4217.38|0
1641373950000|2022-01-05 09:12:30|4215.8|4215.8|4216.32|4216.32|4216.32|4216.32|4215.8|4215.8|0
1641373960000|2022-01-05 09:12:40|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|4216.99|0
1641373980000|2022-01-05 09:13:00|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|0
1641374040000|2022-01-05 09:14:00|4216.66|4216.66|4217.37|4217.37|4217.37|4217.37|4216.66|4216.66|0
1641374060000|2022-01-05 09:14:20|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|0
1641374100000|2022-01-05 09:15:00|4217.7|4217.7|4217.87|4217.87|4217.99|4217.99|4217.7|4217.7|0
1641374140000|2022-01-05 09:15:40|4217.52|4217.52|4217.7|4217.7|4217.7|4217.7|4217.52|4217.52|0
1641374160000|2022-01-05 09:16:00|4217.55|4217.55|4217.72|4217.72|4217.72|4217.72|4217.55|4217.55|0
1641374170000|2022-01-05 09:16:10|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|0
1641374190000|2022-01-05 09:16:30|4218.2|4218.2|4218.31|4218.31|4218.31|4218.31|4218.2|4218.2|0
1641374210000|2022-01-05 09:16:50|4218.14|4218.14|4218.43|4218.43|4218.43|4218.43|4218.14|4218.14|0
1641374230000|2022-01-05 09:17:10|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|0
1641374250000|2022-01-05 09:17:30|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|0
1641374270000|2022-01-05 09:17:50|4219.41|4219.41|4219.76|4219.76|4219.76|4219.76|4219.41|4219.41|0
1641374300000|2022-01-05 09:18:20|4219.43|4219.43|4220.63|4220.63|4220.63|4220.63|4219.43|4219.43|0
1641374340000|2022-01-05 09:19:00|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|0
1641374350000|2022-01-05 09:19:10|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1641374360000|2022-01-05 09:19:20|4221.12|4221.12|4222.5|4222.5|4222.5|4222.5|4221.12|4221.12|0
1641374370000|2022-01-05 09:19:30|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|0
1641374390000|2022-01-05 09:19:50|4221.62|4221.62|4221.45|4221.45|4221.62|4221.62|4221.45|4221.45|0
1641374400000|2022-01-05 09:20:00|4220.78|4220.78|4220.78|4220.78|4220.78|4220.78|4220.78|4220.78|0
1641374410000|2022-01-05 09:20:10|4220.61|4220.61|4220.61|4220.61|4220.61|4220.61|4220.61|4220.61|0
1641374440000|2022-01-05 09:20:40|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|0
1641374450000|2022-01-05 09:20:50|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|0
1641374480000|2022-01-05 09:21:20|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|0
1641374490000|2022-01-05 09:21:30|4221.17|4221.17|4221.34|4221.34|4221.34|4221.34|4221.17|4221.17|0
1641374540000|2022-01-05 09:22:20|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|0
1641374550000|2022-01-05 09:22:30|4221|4221|4221|4221|4221|4221|4221|4221|0
1641374580000|2022-01-05 09:23:00|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1641374590000|2022-01-05 09:23:10|4219.94|4219.94|4219.81|4219.81|4219.99|4219.99|4219.81|4219.81|0
1641374600000|2022-01-05 09:23:20|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|0
1641374610000|2022-01-05 09:23:30|4219.85|4219.85|4219.85|4219.85|4219.85|4219.85|4219.85|4219.85|0
1641374630000|2022-01-05 09:23:50|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1641374640000|2022-01-05 09:24:00|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.65|4218.65|0
1641374690000|2022-01-05 09:24:50|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|4219.18|0
1641374700000|2022-01-05 09:25:00|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|0
1641374710000|2022-01-05 09:25:10|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|0
1641374720000|2022-01-05 09:25:20|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|4218.65|0
1641374750000|2022-01-05 09:25:50|4217.94|4217.94|4217.59|4217.59|4217.94|4217.94|4217.59|4217.59|0
1641374780000|2022-01-05 09:26:20|4216.92|4216.92|4216.54|4216.54|4216.92|4216.92|4216.19|4216.19|0
1641374790000|2022-01-05 09:26:30|4216.42|4216.42|4216.77|4216.77|4216.77|4216.77|4216.42|4216.42|0
1641374820000|2022-01-05 09:27:00|4217.13|4217.13|4216.89|4216.89|4217.13|4217.13|4216.77|4216.77|0
1641374930000|2022-01-05 09:28:50|4216.22|4216.22|4215.53|4215.53|4216.22|4216.22|4215.53|4215.53|0
1641374940000|2022-01-05 09:29:00|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1641374950000|2022-01-05 09:29:10|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1641374970000|2022-01-05 09:29:30|4214.56|4214.56|4214.68|4214.68|4214.68|4214.68|4214.56|4214.56|0
1641374990000|2022-01-05 09:29:50|4215.21|4215.21|4215.21|4215.21|4215.21|4215.21|4215.21|4215.21|0
1641375050000|2022-01-05 09:30:50|4215.73|4215.73|4217.42|4217.42|4217.42|4217.42|4215.73|4215.73|0
1641375060000|2022-01-05 09:31:00|4217.95|4217.95|4217.77|4217.77|4217.95|4217.95|4217.77|4217.77|0
1641375100000|2022-01-05 09:31:40|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|0
1641375110000|2022-01-05 09:31:50|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1641375130000|2022-01-05 09:32:10|4216.58|4216.58|4216.4|4216.4|4216.58|4216.58|4216.4|4216.4|0
1641375160000|2022-01-05 09:32:40|4216.29|4216.29|4216.06|4216.06|4216.29|4216.29|4216.06|4216.06|0
1641375230000|2022-01-05 09:33:50|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1641375240000|2022-01-05 09:34:00|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|0
1641375250000|2022-01-05 09:34:10|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|0
1641375260000|2022-01-05 09:34:20|4214.85|4214.85|4214.68|4214.68|4214.85|4214.85|4214.68|4214.68|0
1641375270000|2022-01-05 09:34:30|4214.32|4214.32|4214.15|4214.15|4214.32|4214.32|4214.15|4214.15|0
1641375290000|2022-01-05 09:34:50|4213.8|4213.8|4214.32|4214.32|4214.32|4214.32|4213.8|4213.8|0
1641375300000|2022-01-05 09:35:00|4214.5|4214.5|4214.15|4214.15|4214.68|4214.68|4214.15|4214.15|0
1641375310000|2022-01-05 09:35:10|4213.97|4213.97|4213.8|4213.8|4213.97|4213.97|4213.62|4213.62|0
1641375320000|2022-01-05 09:35:20|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|0
1641375330000|2022-01-05 09:35:30|4213.48|4213.48|4212.77|4212.77|4213.48|4213.48|4212.77|4212.77|0
1641375350000|2022-01-05 09:35:50|4212.24|4212.24|4212.24|4212.24|4212.24|4212.24|4212.24|4212.24|0
1641375360000|2022-01-05 09:36:00|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.54|4211.54|0
1641375380000|2022-01-05 09:36:20|4211.71|4211.71|4212.07|4212.07|4212.07|4212.07|4211.71|4211.71|0
1641375390000|2022-01-05 09:36:30|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1641375400000|2022-01-05 09:36:40|4211.71|4211.71|4211.89|4211.89|4211.89|4211.89|4211.71|4211.71|0
1641375410000|2022-01-05 09:36:50|4211.54|4211.54|4211.18|4211.18|4211.54|4211.54|4211.18|4211.18|0
1641375420000|2022-01-05 09:37:00|4210.95|4210.95|4210.77|4210.77|4211.12|4211.12|4210.77|4210.77|0
1641375430000|2022-01-05 09:37:10|4211.12|4211.12|4211.12|4211.12|4211.3|4211.3|4211.12|4211.12|0
1641375440000|2022-01-05 09:37:20|4210.45|4210.45|4209.92|4209.92|4210.45|4210.45|4209.92|4209.92|0
1641375450000|2022-01-05 09:37:30|4209.57|4209.57|4210.63|4210.63|4210.63|4210.63|4209.57|4209.57|0
1641375460000|2022-01-05 09:37:40|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|0
1641375480000|2022-01-05 09:38:00|4211.16|4211.16|4211.69|4211.69|4211.69|4211.69|4211.16|4211.16|0
1641375490000|2022-01-05 09:38:10|4212.4|4212.4|4212.22|4212.22|4212.4|4212.4|4212.22|4212.22|0
1641375500000|2022-01-05 09:38:20|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|0
1641375510000|2022-01-05 09:38:30|4211.87|4211.87|4211.34|4211.34|4211.87|4211.87|4211.34|4211.34|0
1641375530000|2022-01-05 09:38:50|4211.39|4211.39|4211.36|4211.36|4211.39|4211.39|4211.24|4211.24|0
1641375580000|2022-01-05 09:39:40|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1641375600000|2022-01-05 09:40:00|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1641375640000|2022-01-05 09:40:40|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1641375650000|2022-01-05 09:40:50|4212.42|4212.42|4213.52|4213.52|4213.52|4213.52|4212.42|4212.42|0
1641375660000|2022-01-05 09:41:00|4212.99|4212.99|4212.32|4212.32|4212.99|4212.99|4212.32|4212.32|0
1641375730000|2022-01-05 09:42:10|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|0
1641375760000|2022-01-05 09:42:40|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|0
1641375790000|2022-01-05 09:43:10|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|0
1641375810000|2022-01-05 09:43:30|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|0
1641375830000|2022-01-05 09:43:50|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|0
1641375870000|2022-01-05 09:44:30|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1641375880000|2022-01-05 09:44:40|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1641375900000|2022-01-05 09:45:00|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1641375910000|2022-01-05 09:45:10|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|0
1641376010000|2022-01-05 09:46:50|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1641376080000|2022-01-05 09:48:00|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|0
1641376090000|2022-01-05 09:48:10|4215.88|4215.88|4215.72|4215.72|4215.88|4215.88|4215.72|4215.72|0
1641376190000|2022-01-05 09:49:50|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|4216.07|0
1641376200000|2022-01-05 09:50:00|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|0
1641376210000|2022-01-05 09:50:10|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1641376220000|2022-01-05 09:50:20|4216.11|4216.11|4215.05|4215.05|4216.11|4216.11|4215.05|4215.05|0
1641376230000|2022-01-05 09:50:30|4214.69|4214.69|4214.34|4214.34|4214.69|4214.69|4214.34|4214.34|0
1641376240000|2022-01-05 09:50:40|4214.87|4214.87|4214.71|4214.71|4214.87|4214.87|4214.71|4214.71|0
1641376250000|2022-01-05 09:50:50|4214.54|4214.54|4214.72|4214.72|4214.72|4214.72|4214.54|4214.54|0
1641376260000|2022-01-05 09:51:00|4214.48|4214.48|4215.19|4215.19|4215.19|4215.19|4214.13|4214.13|0
1641376270000|2022-01-05 09:51:10|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|4215.54|0
1641376280000|2022-01-05 09:51:20|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|4215.19|0
1641376290000|2022-01-05 09:51:30|4215.01|4215.01|4214.84|4214.84|4215.01|4215.01|4214.84|4214.84|0
1641376300000|2022-01-05 09:51:40|4214.66|4214.66|4213.95|4213.95|4214.66|4214.66|4213.95|4213.95|0
1641376330000|2022-01-05 09:52:10|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|0
1641376340000|2022-01-05 09:52:20|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|0
1641376350000|2022-01-05 09:52:30|4213.95|4213.95|4214.13|4214.13|4214.13|4214.13|4213.95|4213.95|0
1641376360000|2022-01-05 09:52:40|4213.25|4213.25|4213.6|4213.6|4213.6|4213.6|4213.25|4213.25|0
1641376370000|2022-01-05 09:52:50|4213.42|4213.42|4212.72|4212.72|4213.42|4213.42|4212.72|4212.72|0
1641376380000|2022-01-05 09:53:00|4212.89|4212.89|4212.72|4212.72|4213.07|4213.07|4212.72|4212.72|0
1641376390000|2022-01-05 09:53:10|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|4212.89|0
1641376400000|2022-01-05 09:53:20|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|0
1641376420000|2022-01-05 09:53:40|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|4211.66|0
1641376430000|2022-01-05 09:53:50|4211.13|4211.13|4211.66|4211.66|4211.66|4211.66|4211.13|4211.13|0
1641376440000|2022-01-05 09:54:00|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|0
1641376450000|2022-01-05 09:54:10|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|0
1641376460000|2022-01-05 09:54:20|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1641376470000|2022-01-05 09:54:30|4210.47|4210.47|4211.75|4211.75|4211.75|4211.75|4210.47|4210.47|0
1641376480000|2022-01-05 09:54:40|4211.04|4211.04|4211.39|4211.39|4211.39|4211.39|4211.04|4211.04|0
1641376490000|2022-01-05 09:54:50|4210.86|4210.86|4211.53|4211.53|4212.06|4212.06|4210.86|4210.86|0
1641376500000|2022-01-05 09:55:00|4211.69|4211.69|4212.5|4212.5|4212.5|4212.5|4211.69|4211.69|0
1641376510000|2022-01-05 09:55:10|4212.86|4212.86|4213.21|4213.21|4213.21|4213.21|4212.5|4212.5|0
1641376520000|2022-01-05 09:55:20|4213.74|4213.74|4218.81|4218.81|4218.81|4218.81|4213.74|4213.74|0
1641376530000|2022-01-05 09:55:30|4220.22|4220.22|4220.34|4220.34|4221.01|4221.01|4220.22|4220.22|0
1641376540000|2022-01-05 09:55:40|4220.51|4220.51|4221.92|4221.92|4221.92|4221.92|4220.51|4220.51|0
1641376550000|2022-01-05 09:55:50|4221.21|4221.21|4221.04|4221.04|4221.21|4221.21|4221.04|4221.04|0
1641376560000|2022-01-05 09:56:00|4220.68|4220.68|4220.51|4220.51|4220.68|4220.68|4220.51|4220.51|0
1641376570000|2022-01-05 09:56:10|4221.57|4221.57|4222.45|4222.45|4222.8|4222.8|4221.57|4221.57|0
1641376580000|2022-01-05 09:56:20|4222.27|4222.27|4221.92|4221.92|4222.27|4222.27|4221.92|4221.92|0
1641376590000|2022-01-05 09:56:30|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|4221.57|0
1641376600000|2022-01-05 09:56:40|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1641376610000|2022-01-05 09:56:50|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1641376620000|2022-01-05 09:57:00|4222.27|4222.27|4222.63|4222.63|4222.63|4222.63|4222.27|4222.27|0
1641376630000|2022-01-05 09:57:10|4223.33|4223.33|4221.39|4221.39|4223.33|4223.33|4221.39|4221.39|0
1641376640000|2022-01-05 09:57:20|4221.74|4221.74|4222.27|4222.27|4222.27|4222.27|4221.74|4221.74|0
1641376650000|2022-01-05 09:57:30|4221.21|4221.21|4220.68|4220.68|4221.21|4221.21|4220.68|4220.68|0
1641376660000|2022-01-05 09:57:40|4220.33|4220.33|4219.8|4219.8|4220.33|4220.33|4219.8|4219.8|0
1641376670000|2022-01-05 09:57:50|4220.51|4220.51|4219.13|4219.13|4220.51|4220.51|4219.13|4219.13|0
1641376680000|2022-01-05 09:58:00|4219.66|4219.66|4220.37|4220.37|4220.37|4220.37|4219.66|4219.66|0
1641376690000|2022-01-05 09:58:10|4219.84|4219.84|4220.19|4220.19|4220.19|4220.19|4219.84|4219.84|0
1641376700000|2022-01-05 09:58:20|4220.9|4220.9|4218.78|4218.78|4220.9|4220.9|4218.78|4218.78|0
1641376710000|2022-01-05 09:58:30|4219.66|4219.66|4217.75|4217.75|4219.66|4219.66|4217.75|4217.75|0
1641376720000|2022-01-05 09:58:40|4217.58|4217.58|4218.11|4218.11|4218.46|4218.46|4217.4|4217.4|0
1641376730000|2022-01-05 09:58:50|4218.46|4218.46|4217.64|4217.64|4218.46|4218.46|4217.4|4217.4|0
1641376740000|2022-01-05 09:59:00|4219.4|4219.4|4219.76|4219.76|4219.76|4219.76|4219.4|4219.4|0
1641376760000|2022-01-05 09:59:20|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1641376770000|2022-01-05 09:59:30|4221.38|4221.38|4221.53|4221.53|4221.53|4221.53|4221.38|4221.38|0
1641376780000|2022-01-05 09:59:40|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|0
1641376790000|2022-01-05 09:59:50|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1641376820000|2022-01-05 10:00:20|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|0
1641376860000|2022-01-05 10:01:00|4224.13|4224.13|4224.8|4224.8|4224.8|4224.8|4224.13|4224.13|0
1641376870000|2022-01-05 10:01:10|4225.33|4225.33|4226.03|4226.03|4226.03|4226.03|4225.33|4225.33|0
1641376890000|2022-01-05 10:01:30|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|0
1641376950000|2022-01-05 10:02:30|4227.27|4227.27|4227.45|4227.45|4227.45|4227.45|4227.27|4227.27|0
1641376980000|2022-01-05 10:03:00|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1641376990000|2022-01-05 10:03:10|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|0
1641377000000|2022-01-05 10:03:20|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|0
1641377020000|2022-01-05 10:03:40|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1641377030000|2022-01-05 10:03:50|4228.27|4228.27|4228.45|4228.45|4228.45|4228.45|4228.27|4228.27|0
1641377040000|2022-01-05 10:04:00|4228.27|4228.27|4227.92|4227.92|4228.27|4228.27|4227.92|4227.92|0
1641377050000|2022-01-05 10:04:10|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|0
1641377080000|2022-01-05 10:04:40|4227.21|4227.21|4226.54|4226.54|4227.21|4227.21|4226.54|4226.54|0
1641377120000|2022-01-05 10:05:20|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|0
1641377130000|2022-01-05 10:05:30|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|0
1641377170000|2022-01-05 10:06:10|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4224.97|4224.97|0
1641377210000|2022-01-05 10:06:50|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1641377230000|2022-01-05 10:07:10|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1641377240000|2022-01-05 10:07:20|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|0
1641377270000|2022-01-05 10:07:50|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1641377320000|2022-01-05 10:08:40|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1641377340000|2022-01-05 10:09:00|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1641377360000|2022-01-05 10:09:20|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|0
1641377380000|2022-01-05 10:09:40|4226.57|4226.57|4225.16|4225.16|4226.57|4226.57|4225.16|4225.16|0
1641377400000|2022-01-05 10:10:00|4225.33|4225.33|4224.8|4224.8|4225.33|4225.33|4224.8|4224.8|0
1641377410000|2022-01-05 10:10:10|4225.16|4225.16|4224.82|4224.82|4225.16|4225.16|4224.82|4224.82|0
1641377440000|2022-01-05 10:10:40|4224.11|4224.11|4223.44|4223.44|4224.11|4224.11|4223.44|4223.44|0
1641377450000|2022-01-05 10:10:50|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|4223.32|0
1641377460000|2022-01-05 10:11:00|4223.18|4223.18|4223.03|4223.03|4223.18|4223.18|4223.03|4223.03|0
1641377470000|2022-01-05 10:11:10|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1641377490000|2022-01-05 10:11:30|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|4223.03|0
1641377500000|2022-01-05 10:11:40|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|0
1641377520000|2022-01-05 10:12:00|4221.44|4221.44|4221.26|4221.26|4221.44|4221.44|4221.26|4221.26|0
1641377540000|2022-01-05 10:12:20|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|0
1641377550000|2022-01-05 10:12:30|4220.38|4220.38|4220.91|4220.91|4220.91|4220.91|4220.38|4220.38|0
1641377560000|2022-01-05 10:12:40|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1641377570000|2022-01-05 10:12:50|4220.56|4220.56|4220.03|4220.03|4220.56|4220.56|4220.03|4220.03|0
1641377590000|2022-01-05 10:13:10|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|0
1641377600000|2022-01-05 10:13:20|4218.79|4218.79|4218.61|4218.61|4218.79|4218.79|4218.61|4218.61|0
1641377610000|2022-01-05 10:13:30|4218.97|4218.97|4219.85|4219.85|4219.85|4219.85|4218.97|4218.97|0
1641377620000|2022-01-05 10:13:40|4220.52|4220.52|4220.34|4220.34|4220.52|4220.52|4219.81|4219.81|0
1641377630000|2022-01-05 10:13:50|4219.64|4219.64|4219.81|4219.81|4219.81|4219.81|4219.64|4219.64|0
1641377640000|2022-01-05 10:14:00|4220.03|4220.03|4220.56|4220.56|4220.56|4220.56|4219.67|4219.67|0
1641377650000|2022-01-05 10:14:10|4220.38|4220.38|4221.08|4221.08|4221.08|4221.08|4220.38|4220.38|0
1641377660000|2022-01-05 10:14:20|4221.61|4221.61|4220.56|4220.56|4221.61|4221.61|4220.56|4220.56|0
1641377670000|2022-01-05 10:14:30|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|0
1641377680000|2022-01-05 10:14:40|4220.2|4220.2|4220.56|4220.56|4220.56|4220.56|4220.2|4220.2|0
1641377690000|2022-01-05 10:14:50|4220.73|4220.73|4219.32|4219.32|4220.73|4220.73|4219.32|4219.32|0
1641377700000|2022-01-05 10:15:00|4219.14|4219.14|4219.14|4219.14|4220.2|4220.2|4218.97|4218.97|0
1641377710000|2022-01-05 10:15:10|4218.97|4218.97|4218.44|4218.44|4218.97|4218.97|4218.44|4218.44|0
1641377720000|2022-01-05 10:15:20|4219.85|4219.85|4218.97|4218.97|4219.85|4219.85|4218.44|4218.44|0
1641377730000|2022-01-05 10:15:30|4220.91|4220.91|4221.44|4221.44|4221.44|4221.44|4220.91|4220.91|0
1641377740000|2022-01-05 10:15:40|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|0
1641377770000|2022-01-05 10:16:10|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|0
1641377780000|2022-01-05 10:16:20|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|0
1641377810000|2022-01-05 10:16:50|4223.33|4223.33|4221.75|4221.75|4223.33|4223.33|4221.75|4221.75|0
1641377830000|2022-01-05 10:17:10|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1641377890000|2022-01-05 10:18:10|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1641377910000|2022-01-05 10:18:30|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|0
1641377920000|2022-01-05 10:18:40|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|0
1641377930000|2022-01-05 10:18:50|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1641377940000|2022-01-05 10:19:00|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|0
1641377950000|2022-01-05 10:19:10|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1641377960000|2022-01-05 10:19:20|4222.98|4222.98|4222.63|4222.63|4223.51|4223.51|4222.63|4222.63|0
1641378000000|2022-01-05 10:20:00|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|0
1641378020000|2022-01-05 10:20:20|4221.84|4221.84|4220.99|4220.99|4221.84|4221.84|4220.99|4220.99|0
1641378090000|2022-01-05 10:21:30|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|0
1641378120000|2022-01-05 10:22:00|4220.76|4220.76|4220.94|4220.94|4220.94|4220.94|4220.76|4220.76|0
1641378180000|2022-01-05 10:23:00|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|0
1641378300000|2022-01-05 10:25:00|4222.31|4222.31|4222.49|4222.49|4222.49|4222.49|4222.13|4222.13|0
1641378310000|2022-01-05 10:25:10|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|4221.61|0
1641378320000|2022-01-05 10:25:20|4221.96|4221.96|4222.31|4222.31|4222.31|4222.31|4221.96|4221.96|0
1641378480000|2022-01-05 10:28:00|4222.64|4222.64|4222.65|4222.65|4222.82|4222.82|4222.64|4222.64|0
1641378490000|2022-01-05 10:28:10|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|0
1641378560000|2022-01-05 10:29:20|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|4221.83|0
1641378570000|2022-01-05 10:29:30|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|0
1641378590000|2022-01-05 10:29:50|4221.48|4221.48|4221.48|4221.48|4221.48|4221.48|4221.48|4221.48|0
1641378600000|2022-01-05 10:30:00|4221.64|4221.64|4222.35|4222.35|4222.35|4222.35|4221.64|4221.64|0
1641378610000|2022-01-05 10:30:10|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|0
1641378690000|2022-01-05 10:31:30|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|0
1641378700000|2022-01-05 10:31:40|4222.84|4222.84|4222.49|4222.49|4222.84|4222.84|4222.49|4222.49|0
1641378710000|2022-01-05 10:31:50|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|0
1641378740000|2022-01-05 10:32:20|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|0
1641378820000|2022-01-05 10:33:40|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|0
1641378840000|2022-01-05 10:34:00|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|0
1641378880000|2022-01-05 10:34:40|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|0
1641378910000|2022-01-05 10:35:10|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1641378960000|2022-01-05 10:36:00|4224.22|4224.22|4223.55|4223.55|4224.22|4224.22|4223.55|4223.55|0
1641379000000|2022-01-05 10:36:40|4223.28|4223.28|4223.34|4223.34|4223.34|4223.34|4223.28|4223.28|0
1641379020000|2022-01-05 10:37:00|4223.69|4223.69|4222.98|4222.98|4223.69|4223.69|4222.98|4222.98|0
1641379030000|2022-01-05 10:37:10|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|0
1641379200000|2022-01-05 10:40:00|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|0
1641379210000|2022-01-05 10:40:10|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1641379250000|2022-01-05 10:40:50|4223.13|4223.13|4223.39|4223.39|4223.39|4223.39|4223.07|4223.07|0
1641379270000|2022-01-05 10:41:10|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1641379330000|2022-01-05 10:42:10|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|4223.33|0
1641379340000|2022-01-05 10:42:20|4224.04|4224.04|4224.39|4224.39|4224.39|4224.39|4224.04|4224.04|0
1641379350000|2022-01-05 10:42:30|4224.6|4224.6|4224.76|4224.76|4224.76|4224.76|4224.6|4224.6|0
1641379400000|2022-01-05 10:43:20|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|0
1641379410000|2022-01-05 10:43:30|4225.04|4225.04|4225.31|4225.31|4225.31|4225.31|4225.04|4225.04|0
1641379500000|2022-01-05 10:45:00|4226.37|4226.37|4227.77|4227.77|4227.77|4227.77|4226.37|4226.37|0
1641379510000|2022-01-05 10:45:10|4228.3|4228.3|4227.94|4227.94|4228.3|4228.3|4227.77|4227.77|0
1641379550000|2022-01-05 10:45:50|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|0
1641379580000|2022-01-05 10:46:20|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1641379640000|2022-01-05 10:47:20|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|0
1641379680000|2022-01-05 10:48:00|4229.71|4229.71|4229|4229|4229.71|4229.71|4229|4229|0
1641379690000|2022-01-05 10:48:10|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1641379710000|2022-01-05 10:48:30|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|0
1641379730000|2022-01-05 10:48:50|4228.32|4228.32|4227.65|4227.65|4228.32|4228.32|4227.65|4227.65|0
1641379790000|2022-01-05 10:49:50|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1641379820000|2022-01-05 10:50:20|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1641379830000|2022-01-05 10:50:30|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|0
1641379880000|2022-01-05 10:51:20|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|0
1641379900000|2022-01-05 10:51:40|4226.98|4226.98|4226.95|4226.95|4227.16|4227.16|4226.95|4226.95|0
1641379920000|2022-01-05 10:52:00|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1641379930000|2022-01-05 10:52:10|4227.95|4227.95|4228.95|4228.95|4229.11|4229.11|4227.95|4227.95|0
1641379950000|2022-01-05 10:52:30|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|0
1641379970000|2022-01-05 10:52:50|4229.79|4229.79|4229.61|4229.61|4229.79|4229.79|4229.61|4229.61|0
1641380000000|2022-01-05 10:53:20|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|0
1641380050000|2022-01-05 10:54:10|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|4229.72|0
1641380070000|2022-01-05 10:54:30|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|0
1641380100000|2022-01-05 10:55:00|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|0
1641380140000|2022-01-05 10:55:40|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|4231.83|0
1641380150000|2022-01-05 10:55:50|4232.89|4232.89|4232.72|4232.72|4232.89|4232.89|4232.72|4232.72|0
1641380160000|2022-01-05 10:56:00|4232.88|4232.88|4232.53|4232.53|4232.88|4232.88|4232.53|4232.53|0
1641380170000|2022-01-05 10:56:10|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|0
1641380200000|2022-01-05 10:56:40|4232.89|4232.89|4231.85|4231.85|4232.89|4232.89|4231.85|4231.85|0
1641380210000|2022-01-05 10:56:50|4232.2|4232.2|4232.35|4232.35|4232.35|4232.35|4232.2|4232.2|0
1641380220000|2022-01-05 10:57:00|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|0
1641380280000|2022-01-05 10:58:00|4233.9|4233.9|4233.23|4233.23|4233.9|4233.9|4233.23|4233.23|0
1641380300000|2022-01-05 10:58:20|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|0
1641380320000|2022-01-05 10:58:40|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|0
1641380330000|2022-01-05 10:58:50|4233.58|4233.58|4233.23|4233.23|4233.58|4233.58|4233.23|4233.23|0
1641380380000|2022-01-05 10:59:40|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|0
1641380400000|2022-01-05 11:00:00|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|0
1641380410000|2022-01-05 11:00:10|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|0
1641380430000|2022-01-05 11:00:30|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|0
1641380440000|2022-01-05 11:00:40|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|0
1641380450000|2022-01-05 11:00:50|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1641380460000|2022-01-05 11:01:00|4233.64|4233.64|4233.82|4233.82|4233.82|4233.82|4233.64|4233.64|0
1641380470000|2022-01-05 11:01:10|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1641380480000|2022-01-05 11:01:20|4234.03|4234.03|4234.03|4234.03|4234.03|4234.03|4234.03|4234.03|0
1641380510000|2022-01-05 11:01:50|4233.5|4233.5|4233.62|4233.62|4233.62|4233.62|4233.5|4233.5|0
1641380540000|2022-01-05 11:02:20|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|0
1641380550000|2022-01-05 11:02:30|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1641380570000|2022-01-05 11:02:50|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|0
1641380580000|2022-01-05 11:03:00|4233.17|4233.17|4232.2|4232.2|4233.17|4233.17|4232.2|4232.2|0
1641380620000|2022-01-05 11:03:40|4232.04|4232.04|4231.57|4231.57|4232.04|4232.04|4231.39|4231.39|0
1641380630000|2022-01-05 11:03:50|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|0
1641380640000|2022-01-05 11:04:00|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|4231.01|0
1641380690000|2022-01-05 11:04:50|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|0
1641380700000|2022-01-05 11:05:00|4230.52|4230.52|4228.97|4228.97|4230.52|4230.52|4228.97|4228.97|0
1641380710000|2022-01-05 11:05:10|4228.3|4228.3|4229.18|4229.18|4229.18|4229.18|4228.3|4228.3|0
1641380730000|2022-01-05 11:05:30|4228.3|4228.3|4227.8|4227.8|4228.3|4228.3|4227.8|4227.8|0
1641380750000|2022-01-05 11:05:50|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|0
1641380760000|2022-01-05 11:06:00|4227.78|4227.78|4227.11|4227.11|4227.78|4227.78|4227.11|4227.11|0
1641380770000|2022-01-05 11:06:10|4226.74|4226.74|4226.04|4226.04|4226.74|4226.74|4226.04|4226.04|0
1641380780000|2022-01-05 11:06:20|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1641380810000|2022-01-05 11:06:50|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1641380820000|2022-01-05 11:07:00|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1641380860000|2022-01-05 11:07:40|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|0
1641380870000|2022-01-05 11:07:50|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|0
1641380890000|2022-01-05 11:08:10|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1641380900000|2022-01-05 11:08:20|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1641380950000|2022-01-05 11:09:10|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|0
1641380990000|2022-01-05 11:09:50|4225.61|4225.61|4225.44|4225.44|4225.79|4225.79|4224.91|4224.91|0
1641381000000|2022-01-05 11:10:00|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|0
1641381040000|2022-01-05 11:10:40|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|0
1641381070000|2022-01-05 11:11:10|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1641381110000|2022-01-05 11:11:50|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|0
1641381190000|2022-01-05 11:13:10|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|0
1641381200000|2022-01-05 11:13:20|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|0
1641381210000|2022-01-05 11:13:30|4226.66|4226.66|4226.84|4226.84|4226.84|4226.84|4226.66|4226.66|0
1641381230000|2022-01-05 11:13:50|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1641381240000|2022-01-05 11:14:00|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|0
1641381280000|2022-01-05 11:14:40|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|0
1641381300000|2022-01-05 11:15:00|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|0
1641381330000|2022-01-05 11:15:30|4226.76|4226.76|4226.76|4226.76|4227.11|4227.11|4226.76|4226.76|0
1641381360000|2022-01-05 11:16:00|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|0
1641381390000|2022-01-05 11:16:30|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|4226.05|0
1641381410000|2022-01-05 11:16:50|4225.87|4225.87|4226.05|4226.05|4226.05|4226.05|4225.87|4225.87|0
1641381420000|2022-01-05 11:17:00|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1641381440000|2022-01-05 11:17:20|4225.87|4225.87|4225.71|4225.71|4225.87|4225.87|4225.54|4225.54|0
1641381450000|2022-01-05 11:17:30|4225.36|4225.36|4225|4225|4225.36|4225.36|4225|4225|0
1641381460000|2022-01-05 11:17:40|4224.85|4224.85|4224.32|4224.32|4224.85|4224.85|4224.32|4224.32|0
1641381470000|2022-01-05 11:17:50|4224.15|4224.15|4223.62|4223.62|4224.15|4224.15|4223.62|4223.62|0
1641381480000|2022-01-05 11:18:00|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|0
1641381500000|2022-01-05 11:18:20|4223.12|4223.12|4222.97|4222.97|4223.12|4223.12|4222.82|4222.82|0
1641381530000|2022-01-05 11:18:50|4223.66|4223.66|4223.63|4223.63|4224.3|4224.3|4223.5|4223.5|0
1641381560000|2022-01-05 11:19:20|4223.27|4223.27|4223.33|4223.33|4223.33|4223.33|4223.27|4223.27|0
1641381570000|2022-01-05 11:19:30|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|0
1641381610000|2022-01-05 11:20:10|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|0
1641381630000|2022-01-05 11:20:30|4222.42|4222.42|4221.71|4221.71|4222.42|4222.42|4221.71|4221.71|0
1641381640000|2022-01-05 11:20:40|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|4221.88|0
1641381650000|2022-01-05 11:20:50|4221.53|4221.53|4221.35|4221.35|4221.53|4221.53|4221.35|4221.35|0
1641381670000|2022-01-05 11:21:10|4221|4221|4221.17|4221.17|4221.17|4221.17|4221|4221|0
1641381680000|2022-01-05 11:21:20|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|0
1641381690000|2022-01-05 11:21:30|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|4221.7|0
1641381700000|2022-01-05 11:21:40|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|4221.53|0
1641381710000|2022-01-05 11:21:50|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|0
1641381730000|2022-01-05 11:22:10|4222.23|4222.23|4224.44|4224.44|4224.44|4224.44|4222.23|4222.23|0
1641381740000|2022-01-05 11:22:20|4223.91|4223.91|4223.74|4223.74|4223.91|4223.91|4223.74|4223.74|0
1641381760000|2022-01-05 11:22:40|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1641381770000|2022-01-05 11:22:50|4223.38|4223.38|4223.03|4223.03|4223.38|4223.38|4223.03|4223.03|0
1641381780000|2022-01-05 11:23:00|4222.85|4222.85|4222.32|4222.32|4222.85|4222.85|4222.32|4222.32|0
1641381790000|2022-01-05 11:23:10|4223.38|4223.38|4222.32|4222.32|4223.38|4223.38|4222.32|4222.32|0
1641381800000|2022-01-05 11:23:20|4222.48|4222.48|4222.82|4222.82|4222.99|4222.99|4222.46|4222.46|0
1641381810000|2022-01-05 11:23:30|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|0
1641381820000|2022-01-05 11:23:40|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|4221.8|0
1641381830000|2022-01-05 11:23:50|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1641381840000|2022-01-05 11:24:00|4222.68|4222.68|4222.85|4222.85|4222.85|4222.85|4222.68|4222.68|0
1641381900000|2022-01-05 11:25:00|4222.32|4222.32|4221.51|4221.51|4222.85|4222.85|4221.51|4221.51|0
1641381910000|2022-01-05 11:25:10|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|0
1641381940000|2022-01-05 11:25:40|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|0
1641381960000|2022-01-05 11:26:00|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|0
1641382010000|2022-01-05 11:26:50|4221.1|4221.1|4221.21|4221.21|4221.21|4221.21|4221.1|4221.1|0
1641382020000|2022-01-05 11:27:00|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|0
1641382110000|2022-01-05 11:28:30|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1641382160000|2022-01-05 11:29:20|4222.02|4222.02|4222.18|4222.18|4222.18|4222.18|4222.02|4222.02|0
1641382230000|2022-01-05 11:30:30|4224.3|4224.3|4224.65|4224.65|4224.65|4224.65|4224.3|4224.3|0
1641382260000|2022-01-05 11:31:00|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1641382310000|2022-01-05 11:31:50|4225|4225|4224.47|4224.47|4225|4225|4224.47|4224.47|0
1641382320000|2022-01-05 11:32:00|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1641382330000|2022-01-05 11:32:10|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1641382360000|2022-01-05 11:32:40|4223.84|4223.84|4222.78|4222.78|4223.84|4223.84|4222.78|4222.78|0
1641382450000|2022-01-05 11:34:10|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|4222.42|0
1641382480000|2022-01-05 11:34:40|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|0
1641382500000|2022-01-05 11:35:00|4221.91|4221.91|4221.89|4221.89|4221.91|4221.91|4221.73|4221.73|0
1641382520000|2022-01-05 11:35:20|4222.07|4222.07|4222.25|4222.25|4222.25|4222.25|4222.07|4222.07|0
1641382530000|2022-01-05 11:35:30|4221.89|4221.89|4222.07|4222.07|4222.42|4222.42|4221.89|4221.89|0
1641382540000|2022-01-05 11:35:40|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|0
1641382550000|2022-01-05 11:35:50|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1641382560000|2022-01-05 11:36:00|4221.19|4221.19|4221.01|4221.01|4221.19|4221.19|4221.01|4221.01|0
1641382570000|2022-01-05 11:36:10|4221.36|4221.36|4221.36|4221.36|4221.72|4221.72|4221.36|4221.36|0
1641382580000|2022-01-05 11:36:20|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|0
1641382590000|2022-01-05 11:36:30|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|0
1641382600000|2022-01-05 11:36:40|4221.72|4221.72|4222.07|4222.07|4222.07|4222.07|4221.72|4221.72|0
1641382620000|2022-01-05 11:37:00|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1641382630000|2022-01-05 11:37:10|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|0
1641382640000|2022-01-05 11:37:20|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|0
1641382650000|2022-01-05 11:37:30|4220.66|4220.66|4220.31|4220.31|4220.66|4220.66|4220.31|4220.31|0
1641382660000|2022-01-05 11:37:40|4219.95|4219.95|4219.42|4219.42|4219.95|4219.95|4219.42|4219.42|0
1641382670000|2022-01-05 11:37:50|4219.6|4219.6|4219.78|4219.78|4219.78|4219.78|4219.6|4219.6|0
1641382680000|2022-01-05 11:38:00|4220.31|4220.31|4220.13|4220.13|4220.31|4220.31|4220.13|4220.13|0
1641382690000|2022-01-05 11:38:10|4219.78|4219.78|4221.54|4221.54|4221.54|4221.54|4219.78|4219.78|0
1641382710000|2022-01-05 11:38:30|4221.01|4221.01|4220.66|4220.66|4221.01|4221.01|4220.66|4220.66|0
1641382720000|2022-01-05 11:38:40|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|0
1641382740000|2022-01-05 11:39:00|4220.22|4220.22|4219.19|4219.19|4220.22|4220.22|4219.19|4219.19|0
1641382760000|2022-01-05 11:39:20|4218.84|4218.84|4219.19|4219.19|4219.19|4219.19|4218.84|4218.84|0
1641382780000|2022-01-05 11:39:40|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|0
1641382790000|2022-01-05 11:39:50|4219.02|4219.02|4218.49|4218.49|4219.02|4219.02|4218.49|4218.49|0
1641382810000|2022-01-05 11:40:10|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|0
1641382820000|2022-01-05 11:40:20|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|0
1641382840000|2022-01-05 11:40:40|4218.66|4218.66|4219.02|4219.02|4219.19|4219.19|4218.66|4218.66|0
1641382850000|2022-01-05 11:40:50|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|0
1641382860000|2022-01-05 11:41:00|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|4218.84|0
1641382870000|2022-01-05 11:41:10|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|0
1641382880000|2022-01-05 11:41:20|4218.49|4218.49|4218.13|4218.13|4218.66|4218.66|4218.13|4218.13|0
1641382890000|2022-01-05 11:41:30|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|0
1641382900000|2022-01-05 11:41:40|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|0
1641382910000|2022-01-05 11:41:50|4217.6|4217.6|4218.31|4218.31|4218.31|4218.31|4217.6|4217.6|0
1641382920000|2022-01-05 11:42:00|4218.49|4218.49|4218.31|4218.31|4218.84|4218.84|4218.31|4218.31|0
1641382930000|2022-01-05 11:42:10|4218.84|4218.84|4218.84|4218.84|4219.02|4219.02|4218.84|4218.84|0
1641382940000|2022-01-05 11:42:20|4218.66|4218.66|4218.49|4218.49|4218.66|4218.66|4218.49|4218.49|0
1641382950000|2022-01-05 11:42:30|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|4218.13|0
1641382960000|2022-01-05 11:42:40|4217.6|4217.6|4218.31|4218.31|4218.31|4218.31|4217.6|4217.6|0
1641382970000|2022-01-05 11:42:50|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|4217.96|0
1641382980000|2022-01-05 11:43:00|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|0
1641383030000|2022-01-05 11:43:50|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|4218.35|0
1641383060000|2022-01-05 11:44:20|4219.41|4219.41|4220.64|4220.64|4220.64|4220.64|4219.41|4219.41|0
1641383110000|2022-01-05 11:45:10|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1641383190000|2022-01-05 11:46:30|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|0
1641383200000|2022-01-05 11:46:40|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1641383210000|2022-01-05 11:46:50|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|0
1641383220000|2022-01-05 11:47:00|4221.03|4221.03|4219.8|4219.8|4221.03|4221.03|4219.8|4219.8|0
1641383280000|2022-01-05 11:48:00|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|0
1641383290000|2022-01-05 11:48:10|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|0
1641383340000|2022-01-05 11:49:00|4220.68|4220.68|4220.53|4220.53|4220.68|4220.68|4220.53|4220.53|0
1641383400000|2022-01-05 11:50:00|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|0
1641383470000|2022-01-05 11:51:10|4219.82|4219.82|4219.47|4219.47|4220|4220|4219.47|4219.47|0
1641383490000|2022-01-05 11:51:30|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1641383520000|2022-01-05 11:52:00|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|4220.34|0
1641383540000|2022-01-05 11:52:20|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|0
1641383550000|2022-01-05 11:52:30|4219.64|4219.64|4219.11|4219.11|4219.64|4219.64|4219.11|4219.11|0
1641383560000|2022-01-05 11:52:40|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|0
1641383570000|2022-01-05 11:52:50|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|0
1641383620000|2022-01-05 11:53:40|4220.34|4220.34|4219.99|4219.99|4220.69|4220.69|4219.99|4219.99|0
1641383670000|2022-01-05 11:54:30|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|0
1641383700000|2022-01-05 11:55:00|4220.41|4220.41|4219.74|4219.74|4220.41|4220.41|4219.74|4219.74|0
1641383710000|2022-01-05 11:55:10|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|0
1641383720000|2022-01-05 11:55:20|4219.43|4219.43|4219.43|4219.43|4219.43|4219.43|4219.43|4219.43|0
1641383730000|2022-01-05 11:55:30|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|0
1641383760000|2022-01-05 11:56:00|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1641383800000|2022-01-05 11:56:40|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|0
1641383880000|2022-01-05 11:58:00|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|0
1641383910000|2022-01-05 11:58:30|4220.84|4220.84|4220.66|4220.66|4220.84|4220.84|4220.66|4220.66|0
1641383920000|2022-01-05 11:58:40|4220.31|4220.31|4219.79|4219.79|4220.31|4220.31|4219.79|4219.79|0
1641383960000|2022-01-05 11:59:20|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|0
1641383980000|2022-01-05 11:59:40|4218.91|4218.91|4219.08|4219.08|4219.08|4219.08|4218.91|4218.91|0
1641384000000|2022-01-05 12:00:00|4218.56|4218.56|4217.76|4217.76|4218.56|4218.56|4217.76|4217.76|0
1641384010000|2022-01-05 12:00:10|4218.43|4218.43|4218.54|4218.54|4218.54|4218.54|4218.43|4218.43|0
1641384030000|2022-01-05 12:00:30|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|4219.24|0
1641384080000|2022-01-05 12:01:20|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|0
1641384090000|2022-01-05 12:01:30|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|0
1641384130000|2022-01-05 12:02:10|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1641384150000|2022-01-05 12:02:30|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|4219.88|0
1641384170000|2022-01-05 12:02:50|4219.52|4219.52|4219.74|4219.74|4219.74|4219.74|4219.52|4219.52|0
1641384180000|2022-01-05 12:03:00|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|0
1641384220000|2022-01-05 12:03:40|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|0
1641384250000|2022-01-05 12:04:10|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|0
1641384290000|2022-01-05 12:04:50|4219.74|4219.74|4218.71|4218.71|4219.74|4219.74|4218.71|4218.71|0
1641384360000|2022-01-05 12:06:00|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|4218.77|0
1641384370000|2022-01-05 12:06:10|4219.44|4219.44|4220.32|4220.32|4220.32|4220.32|4219.44|4219.44|0
1641384400000|2022-01-05 12:06:40|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|0
1641384430000|2022-01-05 12:07:10|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|0
1641384450000|2022-01-05 12:07:30|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|0
1641384530000|2022-01-05 12:08:50|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1641384560000|2022-01-05 12:09:20|4222.32|4222.32|4223.66|4223.66|4223.66|4223.66|4222.32|4222.32|0
1641384570000|2022-01-05 12:09:30|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1641384650000|2022-01-05 12:10:50|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|0
1641384670000|2022-01-05 12:11:10|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|0
1641384710000|2022-01-05 12:11:50|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1641384730000|2022-01-05 12:12:10|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|0
1641384750000|2022-01-05 12:12:30|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|0
1641384850000|2022-01-05 12:14:10|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1641384910000|2022-01-05 12:15:10|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|0
1641384940000|2022-01-05 12:15:40|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1641384990000|2022-01-05 12:16:30|4225.96|4225.96|4225.61|4225.61|4225.96|4225.96|4225.61|4225.61|0
1641385000000|2022-01-05 12:16:40|4225.43|4225.43|4225.43|4225.43|4225.78|4225.78|4225.43|4225.43|0
1641385050000|2022-01-05 12:17:30|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|0
1641385140000|2022-01-05 12:19:00|4226.46|4226.46|4226.31|4226.31|4226.46|4226.46|4226.14|4226.14|0
1641385180000|2022-01-05 12:19:40|4227.2|4227.2|4228.26|4228.26|4228.26|4228.26|4227.2|4227.2|0
1641385190000|2022-01-05 12:19:50|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1641385210000|2022-01-05 12:20:10|4227.73|4227.73|4226.31|4226.31|4227.73|4227.73|4226.31|4226.31|0
1641385230000|2022-01-05 12:20:30|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1641385250000|2022-01-05 12:20:50|4226.32|4226.32|4225.97|4225.97|4226.32|4226.32|4225.97|4225.97|0
1641385260000|2022-01-05 12:21:00|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|0
1641385320000|2022-01-05 12:22:00|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1641385390000|2022-01-05 12:23:10|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|0
1641385400000|2022-01-05 12:23:20|4225.94|4225.94|4226.11|4226.11|4226.11|4226.11|4225.94|4225.94|0
1641385440000|2022-01-05 12:24:00|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1641385460000|2022-01-05 12:24:20|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1641385520000|2022-01-05 12:25:20|4225.76|4225.76|4226.11|4226.11|4226.11|4226.11|4225.76|4225.76|0
1641385540000|2022-01-05 12:25:40|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|0
1641385550000|2022-01-05 12:25:50|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|0
1641385560000|2022-01-05 12:26:00|4226.78|4226.78|4226.11|4226.11|4226.78|4226.78|4226.11|4226.11|0
1641385580000|2022-01-05 12:26:20|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1641385630000|2022-01-05 12:27:10|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1641385650000|2022-01-05 12:27:30|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|0
1641385690000|2022-01-05 12:28:10|4225.62|4225.62|4225.32|4225.32|4225.62|4225.62|4225.32|4225.32|0
1641385700000|2022-01-05 12:28:20|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|0
1641385710000|2022-01-05 12:28:30|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|0
1641385740000|2022-01-05 12:29:00|4224.82|4224.82|4224.15|4224.15|4224.82|4224.82|4224.15|4224.15|0
1641385790000|2022-01-05 12:29:50|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|0
1641385800000|2022-01-05 12:30:00|4225.17|4225.17|4225.84|4225.84|4225.84|4225.84|4225.17|4225.17|0
1641385830000|2022-01-05 12:30:30|4225.14|4225.14|4224.98|4224.98|4225.14|4225.14|4224.98|4224.98|0
1641385850000|2022-01-05 12:30:50|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|0
1641385860000|2022-01-05 12:31:00|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1641385870000|2022-01-05 12:31:10|4225.69|4225.69|4226.35|4226.35|4226.35|4226.35|4225.69|4225.69|0
1641385900000|2022-01-05 12:31:40|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1641385920000|2022-01-05 12:32:00|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|0
1641385960000|2022-01-05 12:32:40|4226.19|4226.19|4226.54|4226.54|4226.54|4226.54|4226.19|4226.19|0
1641385980000|2022-01-05 12:33:00|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|0
1641385990000|2022-01-05 12:33:10|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1641386010000|2022-01-05 12:33:30|4226.06|4226.06|4226.24|4226.24|4226.24|4226.24|4226.06|4226.06|0
1641386070000|2022-01-05 12:34:30|4226.06|4226.06|4225.71|4225.71|4226.06|4226.06|4225.71|4225.71|0
1641386090000|2022-01-05 12:34:50|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1641386100000|2022-01-05 12:35:00|4225.59|4225.59|4225.75|4225.75|4225.75|4225.75|4225.59|4225.59|0
1641386110000|2022-01-05 12:35:10|4225.16|4225.16|4225.87|4225.87|4225.87|4225.87|4225.16|4225.16|0
1641386140000|2022-01-05 12:35:40|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|0
1641386150000|2022-01-05 12:35:50|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1641386160000|2022-01-05 12:36:00|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1641386170000|2022-01-05 12:36:10|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|0
1641386290000|2022-01-05 12:38:10|4225.34|4225.34|4225.51|4225.51|4225.51|4225.51|4225.34|4225.34|0
1641386390000|2022-01-05 12:39:50|4224.84|4224.84|4225.01|4225.01|4225.01|4225.01|4224.84|4224.84|0
1641386430000|2022-01-05 12:40:30|4224.48|4224.48|4224.3|4224.3|4224.48|4224.48|4224.3|4224.3|0
1641386480000|2022-01-05 12:41:20|4224.48|4224.48|4225.01|4225.01|4225.01|4225.01|4224.48|4224.48|0
1641386490000|2022-01-05 12:41:30|4225.68|4225.68|4226.42|4226.42|4226.52|4226.52|4225.68|4225.68|0
1641386500000|2022-01-05 12:41:40|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1641386510000|2022-01-05 12:41:50|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1641386530000|2022-01-05 12:42:10|4225.89|4225.89|4226.24|4226.24|4226.24|4226.24|4225.89|4225.89|0
1641386550000|2022-01-05 12:42:30|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1641386560000|2022-01-05 12:42:40|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1641386570000|2022-01-05 12:42:50|4226.34|4226.34|4226.09|4226.09|4226.42|4226.42|4226.09|4226.09|0
1641386580000|2022-01-05 12:43:00|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|0
1641386590000|2022-01-05 12:43:10|4226.61|4226.61|4226.44|4226.44|4226.61|4226.61|4226.44|4226.44|0
1641386600000|2022-01-05 12:43:20|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1641386640000|2022-01-05 12:44:00|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1641386680000|2022-01-05 12:44:40|4226.44|4226.44|4227.14|4227.14|4227.14|4227.14|4226.44|4226.44|0
1641386700000|2022-01-05 12:45:00|4226.96|4226.96|4226.61|4226.61|4226.96|4226.96|4226.61|4226.61|0
1641386750000|2022-01-05 12:45:50|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1641386760000|2022-01-05 12:46:00|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1641386810000|2022-01-05 12:46:50|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|0
1641386860000|2022-01-05 12:47:40|4226.97|4226.97|4227.33|4227.33|4227.33|4227.33|4226.97|4226.97|0
1641386870000|2022-01-05 12:47:50|4227.15|4227.15|4226.97|4226.97|4227.15|4227.15|4226.97|4226.97|0
1641386880000|2022-01-05 12:48:00|4227.33|4227.33|4227.5|4227.5|4227.5|4227.5|4227.33|4227.33|0
1641386910000|2022-01-05 12:48:30|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|0
1641386960000|2022-01-05 12:49:20|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|4226.78|0
1641387000000|2022-01-05 12:50:00|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|0
1641387010000|2022-01-05 12:50:10|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|0
1641387020000|2022-01-05 12:50:20|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|0
1641387030000|2022-01-05 12:50:30|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|0
1641387040000|2022-01-05 12:50:40|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1641387060000|2022-01-05 12:51:00|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|0
1641387070000|2022-01-05 12:51:10|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|0
1641387090000|2022-01-05 12:51:30|4229.34|4229.34|4229.16|4229.16|4229.34|4229.34|4229.16|4229.16|0
1641387100000|2022-01-05 12:51:40|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1641387110000|2022-01-05 12:51:50|4228.37|4228.37|4228.2|4228.2|4228.37|4228.37|4228.2|4228.2|0
1641387120000|2022-01-05 12:52:00|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|0
1641387130000|2022-01-05 12:52:10|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|0
1641387160000|2022-01-05 12:52:40|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|0
1641387220000|2022-01-05 12:53:40|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|0
1641387240000|2022-01-05 12:54:00|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|0
1641387250000|2022-01-05 12:54:10|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|0
1641387290000|2022-01-05 12:54:50|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1641387330000|2022-01-05 12:55:30|4227.18|4227.18|4226.82|4226.82|4227.35|4227.35|4226.82|4226.82|0
1641387360000|2022-01-05 12:56:00|4226.94|4226.94|4226.59|4226.59|4226.94|4226.94|4226.59|4226.59|0
1641387370000|2022-01-05 12:56:10|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|0
1641387410000|2022-01-05 12:56:50|4226.76|4226.76|4226.09|4226.09|4226.76|4226.76|4226.09|4226.09|0
1641387460000|2022-01-05 12:57:40|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|0
1641387550000|2022-01-05 12:59:10|4226.09|4226.09|4225.39|4225.39|4226.09|4226.09|4225.39|4225.39|0
1641387580000|2022-01-05 12:59:40|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|0
1641387660000|2022-01-05 13:01:00|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|0
1641387690000|2022-01-05 13:01:30|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1641387720000|2022-01-05 13:02:00|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|0
1641387740000|2022-01-05 13:02:20|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1641387750000|2022-01-05 13:02:30|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|0
1641387820000|2022-01-05 13:03:40|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1641387870000|2022-01-05 13:04:30|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1641387880000|2022-01-05 13:04:40|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1641387900000|2022-01-05 13:05:00|4226.01|4226.01|4225.85|4225.85|4226.01|4226.01|4225.85|4225.85|0
1641387920000|2022-01-05 13:05:20|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|4225.68|0
1641387980000|2022-01-05 13:06:20|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1641388000000|2022-01-05 13:06:40|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1641388050000|2022-01-05 13:07:30|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|0
1641388060000|2022-01-05 13:07:40|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|0
1641388070000|2022-01-05 13:07:50|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|4225.02|0
1641388080000|2022-01-05 13:08:00|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|0
1641388110000|2022-01-05 13:08:30|4225.38|4225.38|4225.56|4225.56|4225.56|4225.56|4225.38|4225.38|0
1641388150000|2022-01-05 13:09:10|4225.4|4225.4|4225.57|4225.57|4225.57|4225.57|4225.4|4225.4|0
1641388160000|2022-01-05 13:09:20|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1641388180000|2022-01-05 13:09:40|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1641388190000|2022-01-05 13:09:50|4226.25|4226.25|4226.6|4226.6|4226.6|4226.6|4226.25|4226.25|0
1641388240000|2022-01-05 13:10:40|4226.77|4226.77|4227.12|4227.12|4227.12|4227.12|4226.77|4226.77|0
1641388300000|2022-01-05 13:11:40|4226.77|4226.77|4226.24|4226.24|4226.77|4226.77|4226.24|4226.24|0
1641388360000|2022-01-05 13:12:40|4225.57|4225.57|4224.9|4224.9|4225.57|4225.57|4224.9|4224.9|0
1641388370000|2022-01-05 13:12:50|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|0
1641388390000|2022-01-05 13:13:10|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1641388410000|2022-01-05 13:13:30|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1641388480000|2022-01-05 13:14:40|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|0
1641388490000|2022-01-05 13:14:50|4224.64|4224.64|4224.76|4224.76|4224.76|4224.76|4224.64|4224.64|0
1641388500000|2022-01-05 13:15:00|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1641388510000|2022-01-05 13:15:10|4225.64|4225.64|4225.82|4225.82|4225.82|4225.82|4225.64|4225.64|0
1641388520000|2022-01-05 13:15:20|4226.7|4226.7|4227.37|4227.37|4227.37|4227.37|4226.7|4226.7|0
1641388530000|2022-01-05 13:15:30|4228.04|4228.04|4227.93|4227.93|4228.04|4228.04|4227.93|4227.93|0
1641388590000|2022-01-05 13:16:30|4227.04|4227.04|4227.04|4227.04|4227.04|4227.04|4227.04|4227.04|0
1641388620000|2022-01-05 13:17:00|4227.19|4227.19|4226.17|4226.17|4227.19|4227.19|4226.17|4226.17|0
1641388660000|2022-01-05 13:17:40|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1641388710000|2022-01-05 13:18:30|4226.52|4226.52|4226.7|4226.7|4226.7|4226.7|4226.52|4226.52|0
1641388740000|2022-01-05 13:19:00|4227.05|4227.05|4227.21|4227.21|4227.26|4227.26|4227.05|4227.05|0
1641388790000|2022-01-05 13:19:50|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|0
1641388810000|2022-01-05 13:20:10|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1641388830000|2022-01-05 13:20:30|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1641388860000|2022-01-05 13:21:00|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|0
1641388890000|2022-01-05 13:21:30|4225.63|4225.63|4225.3|4225.3|4225.63|4225.63|4225.3|4225.3|0
1641388900000|2022-01-05 13:21:40|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1641388940000|2022-01-05 13:22:20|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|0
1641389000000|2022-01-05 13:23:20|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|0
1641389010000|2022-01-05 13:23:30|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1641389090000|2022-01-05 13:24:50|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1641389120000|2022-01-05 13:25:20|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1641389130000|2022-01-05 13:25:30|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1641389250000|2022-01-05 13:27:30|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|0
1641389330000|2022-01-05 13:28:50|4224.59|4224.59|4224.73|4224.73|4224.73|4224.73|4224.59|4224.59|0
1641389370000|2022-01-05 13:29:30|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|0
1641389400000|2022-01-05 13:30:00|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|0
1641389430000|2022-01-05 13:30:30|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|0
1641389450000|2022-01-05 13:30:50|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|0
1641389500000|2022-01-05 13:31:40|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|0
1641389560000|2022-01-05 13:32:40|4224.16|4224.16|4224.51|4224.51|4224.51|4224.51|4224.16|4224.16|0
1641389600000|2022-01-05 13:33:20|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1641389620000|2022-01-05 13:33:40|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|0
1641389630000|2022-01-05 13:33:50|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1641389650000|2022-01-05 13:34:10|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|0
1641389690000|2022-01-05 13:34:50|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1641389720000|2022-01-05 13:35:20|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1641389730000|2022-01-05 13:35:30|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1641389800000|2022-01-05 13:36:40|4225.64|4225.64|4224.41|4224.41|4225.64|4225.64|4224.41|4224.41|0
1641389820000|2022-01-05 13:37:00|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|0
1641389860000|2022-01-05 13:37:40|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|0
1641389900000|2022-01-05 13:38:20|4225.78|4225.78|4226.81|4226.81|4226.81|4226.81|4225.78|4225.78|0
1641389960000|2022-01-05 13:39:20|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|0
1641389970000|2022-01-05 13:39:30|4227.14|4227.14|4226.97|4226.97|4227.14|4227.14|4226.97|4226.97|0
1641390010000|2022-01-05 13:40:10|4227.14|4227.14|4226.97|4226.97|4227.14|4227.14|4226.97|4226.97|0
1641390040000|2022-01-05 13:40:40|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|0
1641390090000|2022-01-05 13:41:30|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|0
1641390100000|2022-01-05 13:41:40|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|0
1641390140000|2022-01-05 13:42:20|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|0
1641390160000|2022-01-05 13:42:40|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|0
1641390190000|2022-01-05 13:43:10|4227.38|4227.38|4227.73|4227.73|4227.73|4227.73|4227.38|4227.38|0
1641390200000|2022-01-05 13:43:20|4228.26|4228.26|4228.44|4228.44|4228.44|4228.44|4228.26|4228.26|0
1641390210000|2022-01-05 13:43:30|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|0
1641390220000|2022-01-05 13:43:40|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|0
1641390240000|2022-01-05 13:44:00|4227.94|4227.94|4227.76|4227.76|4227.94|4227.94|4227.76|4227.76|0
1641390260000|2022-01-05 13:44:20|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|0
1641390290000|2022-01-05 13:44:50|4226.75|4226.75|4226.08|4226.08|4226.75|4226.75|4226.08|4226.08|0
1641390310000|2022-01-05 13:45:10|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1641390320000|2022-01-05 13:45:20|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|0
1641390340000|2022-01-05 13:45:40|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1641390350000|2022-01-05 13:45:50|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|0
1641390390000|2022-01-05 13:46:30|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|0
1641390470000|2022-01-05 13:47:50|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1641390520000|2022-01-05 13:48:40|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|0
1641390610000|2022-01-05 13:50:10|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|4225.17|0
1641390620000|2022-01-05 13:50:20|4225.34|4225.34|4225.61|4225.61|4225.61|4225.61|4225.34|4225.34|0
1641390630000|2022-01-05 13:50:30|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1641390700000|2022-01-05 13:51:40|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|4226.63|0
1641390730000|2022-01-05 13:52:10|4226.28|4226.28|4226.45|4226.45|4226.45|4226.45|4226.28|4226.28|0
1641390750000|2022-01-05 13:52:30|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|4225.78|0
1641390780000|2022-01-05 13:53:00|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|0
1641390790000|2022-01-05 13:53:10|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|0
1641390880000|2022-01-05 13:54:40|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1641390890000|2022-01-05 13:54:50|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1641390900000|2022-01-05 13:55:00|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1641390920000|2022-01-05 13:55:20|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|0
1641390930000|2022-01-05 13:55:30|4225.44|4225.44|4226.11|4226.11|4226.11|4226.11|4225.44|4225.44|0
1641391050000|2022-01-05 13:57:30|4225.44|4225.44|4225.27|4225.27|4225.44|4225.44|4225.27|4225.27|0
1641391060000|2022-01-05 13:57:40|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|0
1641391100000|2022-01-05 13:58:20|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|0
1641391130000|2022-01-05 13:58:50|4225.36|4225.36|4225.57|4225.57|4225.57|4225.57|4225.36|4225.36|0
1641391140000|2022-01-05 13:59:00|4225.93|4225.93|4227.26|4227.26|4227.26|4227.26|4225.93|4225.93|0
1641391150000|2022-01-05 13:59:10|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1641391160000|2022-01-05 13:59:20|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|4227.79|0
1641391190000|2022-01-05 13:59:50|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1641391200000|2022-01-05 14:00:00|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|0
1641391220000|2022-01-05 14:00:20|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|0
1641391230000|2022-01-05 14:00:30|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|0
1641391240000|2022-01-05 14:00:40|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|0
1641391270000|2022-01-05 14:01:10|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|0
1641391300000|2022-01-05 14:01:40|4229.3|4229.3|4229.35|4229.35|4229.35|4229.35|4229.3|4229.3|0
1641391330000|2022-01-05 14:02:10|4229|4229|4229|4229|4229|4229|4229|4229|0
1641391340000|2022-01-05 14:02:20|4228.82|4228.82|4228.64|4228.64|4228.82|4228.82|4228.64|4228.64|0
1641391360000|2022-01-05 14:02:40|4227.97|4227.97|4229.31|4229.31|4229.31|4229.31|4227.97|4227.97|0
1641391370000|2022-01-05 14:02:50|4229.14|4229.14|4228.96|4228.96|4229.14|4229.14|4228.96|4228.96|0
1641391380000|2022-01-05 14:03:00|4229.63|4229.63|4229.84|4229.84|4229.84|4229.84|4229.63|4229.63|0
1641391390000|2022-01-05 14:03:10|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1641391410000|2022-01-05 14:03:30|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1641391430000|2022-01-05 14:03:50|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|0
1641391450000|2022-01-05 14:04:10|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1641391470000|2022-01-05 14:04:30|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1641391480000|2022-01-05 14:04:40|4229.35|4229.35|4230.02|4230.02|4230.02|4230.02|4228.68|4228.68|0
1641391510000|2022-01-05 14:05:10|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|0
1641391520000|2022-01-05 14:05:20|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|0
1641391560000|2022-01-05 14:06:00|4230.18|4230.18|4229.51|4229.51|4230.18|4230.18|4229.51|4229.51|0
1641391580000|2022-01-05 14:06:20|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|0
1641391620000|2022-01-05 14:07:00|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|0
1641391650000|2022-01-05 14:07:30|4229.39|4229.39|4228.86|4228.86|4229.39|4229.39|4228.86|4228.86|0
1641391680000|2022-01-05 14:08:00|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1641391700000|2022-01-05 14:08:20|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|0
1641391730000|2022-01-05 14:08:50|4227.67|4227.67|4227|4227|4227.67|4227.67|4227|4227|0
1641391740000|2022-01-05 14:09:00|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1641391760000|2022-01-05 14:09:20|4225.27|4225.27|4225.11|4225.11|4225.27|4225.27|4225.11|4225.11|0
1641391850000|2022-01-05 14:10:50|4225.26|4225.26|4225.26|4225.26|4225.26|4225.26|4225.26|4225.26|0
1641391870000|2022-01-05 14:11:10|4225.44|4225.44|4224.77|4224.77|4225.44|4225.44|4224.1|4224.1|0
1641391890000|2022-01-05 14:11:30|4225.44|4225.44|4225.61|4225.61|4225.61|4225.61|4225.44|4225.44|0
1641391900000|2022-01-05 14:11:40|4225.97|4225.97|4225.44|4225.44|4225.97|4225.97|4225.44|4225.44|0
1641391930000|2022-01-05 14:12:10|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1641391940000|2022-01-05 14:12:20|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|0
1641391950000|2022-01-05 14:12:30|4226.34|4226.34|4226.61|4226.61|4226.61|4226.61|4226.34|4226.34|0
1641391980000|2022-01-05 14:13:00|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1641391990000|2022-01-05 14:13:10|4227.45|4227.45|4227.45|4227.45|4227.63|4227.63|4227.45|4227.45|0
1641392030000|2022-01-05 14:13:50|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1641392050000|2022-01-05 14:14:10|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|0
1641392060000|2022-01-05 14:14:20|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1641392100000|2022-01-05 14:15:00|4227.44|4227.44|4227.5|4227.5|4227.5|4227.5|4227.44|4227.44|0
1641392130000|2022-01-05 14:15:30|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|0
1641392160000|2022-01-05 14:16:00|4227.14|4227.14|4227.32|4227.32|4227.32|4227.32|4227.14|4227.14|0
1641392230000|2022-01-05 14:17:10|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|0
1641392270000|2022-01-05 14:17:50|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|0
1641392280000|2022-01-05 14:18:00|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1641392300000|2022-01-05 14:18:20|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|0
1641392340000|2022-01-05 14:19:00|4227.38|4227.38|4227.2|4227.2|4227.38|4227.38|4227.2|4227.2|0
1641392380000|2022-01-05 14:19:40|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|0
1641392390000|2022-01-05 14:19:50|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|0
1641392420000|2022-01-05 14:20:20|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|0
1641392450000|2022-01-05 14:20:50|4228.37|4228.37|4227.7|4227.7|4228.37|4228.37|4227.7|4227.7|0
1641392530000|2022-01-05 14:22:10|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1641392540000|2022-01-05 14:22:20|4227.68|4227.68|4227.78|4227.78|4227.78|4227.78|4227.68|4227.68|0
1641392570000|2022-01-05 14:22:50|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|0
1641392580000|2022-01-05 14:23:00|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1641392620000|2022-01-05 14:23:40|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|0
1641392630000|2022-01-05 14:23:50|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|0
1641392640000|2022-01-05 14:24:00|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|0
1641392670000|2022-01-05 14:24:30|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|0
1641392720000|2022-01-05 14:25:20|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|0
1641392730000|2022-01-05 14:25:30|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1641392750000|2022-01-05 14:25:50|4228.01|4228.01|4228.18|4228.18|4228.18|4228.18|4228.01|4228.01|0
1641392770000|2022-01-05 14:26:10|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1641392780000|2022-01-05 14:26:20|4228.54|4228.54|4228.71|4228.71|4228.71|4228.71|4228.54|4228.54|0
1641392790000|2022-01-05 14:26:30|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|0
1641392810000|2022-01-05 14:26:50|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|0
1641392840000|2022-01-05 14:27:20|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|0
1641392850000|2022-01-05 14:27:30|4227.48|4227.48|4227.36|4227.36|4227.48|4227.48|4227.36|4227.36|0
1641392870000|2022-01-05 14:27:50|4227.01|4227.01|4227.18|4227.18|4227.18|4227.18|4227.01|4227.01|0
1641392930000|2022-01-05 14:28:50|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|0
1641392940000|2022-01-05 14:29:00|4228.03|4228.03|4227.68|4227.68|4228.03|4228.03|4227.68|4227.68|0
1641392950000|2022-01-05 14:29:10|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|4228.03|0
1641392970000|2022-01-05 14:29:30|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|0
1641393000000|2022-01-05 14:30:00|4226.51|4226.51|4226.69|4226.69|4226.69|4226.69|4226.51|4226.51|0
1641393010000|2022-01-05 14:30:10|4226.87|4226.87|4229.97|4229.97|4230.15|4230.15|4226.87|4226.87|0
1641393020000|2022-01-05 14:30:20|4229.85|4229.85|4230.01|4230.01|4230.68|4230.68|4229.85|4229.85|0
1641393040000|2022-01-05 14:30:40|4230.19|4230.19|4229.84|4229.84|4230.19|4230.19|4229.84|4229.84|0
1641393060000|2022-01-05 14:31:00|4229.48|4229.48|4230.01|4230.01|4230.01|4230.01|4229.48|4229.48|0
1641393070000|2022-01-05 14:31:10|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1641393080000|2022-01-05 14:31:20|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|0
1641393090000|2022-01-05 14:31:30|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|0
1641393100000|2022-01-05 14:31:40|4230.77|4230.77|4231.01|4231.01|4231.3|4231.3|4230.77|4230.77|0
1641393120000|2022-01-05 14:32:00|4229.95|4229.95|4229.1|4229.1|4229.95|4229.95|4229.1|4229.1|0
1641393130000|2022-01-05 14:32:10|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1641393140000|2022-01-05 14:32:20|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1641393150000|2022-01-05 14:32:30|4229.77|4229.77|4229.42|4229.42|4229.77|4229.77|4229.42|4229.42|0
1641393160000|2022-01-05 14:32:40|4229.77|4229.77|4229.42|4229.42|4229.77|4229.77|4229.42|4229.42|0
1641393170000|2022-01-05 14:32:50|4229.06|4229.06|4228.89|4228.89|4229.06|4229.06|4228.71|4228.71|0
1641393190000|2022-01-05 14:33:10|4227.12|4227.12|4227.12|4227.12|4228|4228|4226.91|4226.91|0
1641393200000|2022-01-05 14:33:20|4227.65|4227.65|4228|4228|4228|4228|4226.06|4226.06|0
1641393210000|2022-01-05 14:33:30|4227.3|4227.3|4227.83|4227.83|4227.83|4227.83|4227.3|4227.3|0
1641393220000|2022-01-05 14:33:40|4228.18|4228.18|4229.52|4229.52|4229.52|4229.52|4228.18|4228.18|0
1641393230000|2022-01-05 14:33:50|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|0
1641393240000|2022-01-05 14:34:00|4228.67|4228.67|4228.96|4228.96|4228.96|4228.96|4228.5|4228.5|0
1641393250000|2022-01-05 14:34:10|4228.6|4228.6|4228.78|4228.78|4228.78|4228.78|4228.6|4228.6|0
1641393270000|2022-01-05 14:34:30|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1641393300000|2022-01-05 14:35:00|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|0
1641393310000|2022-01-05 14:35:10|4228.25|4228.25|4228.43|4228.43|4228.43|4228.43|4228.25|4228.25|0
1641393320000|2022-01-05 14:35:20|4228.78|4228.78|4228.25|4228.25|4228.78|4228.78|4228.25|4228.25|0
1641393330000|2022-01-05 14:35:30|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|0
1641393340000|2022-01-05 14:35:40|4228.23|4228.23|4228.41|4228.41|4228.41|4228.41|4228.23|4228.23|0
1641393350000|2022-01-05 14:35:50|4228.94|4228.94|4230.14|4230.14|4230.14|4230.14|4228.94|4228.94|0
1641393370000|2022-01-05 14:36:10|4230.32|4230.32|4230.67|4230.67|4230.67|4230.67|4230.32|4230.32|0
1641393380000|2022-01-05 14:36:20|4230.91|4230.91|4231.12|4231.12|4231.12|4231.12|4230.91|4230.91|0
1641393390000|2022-01-05 14:36:30|4231.65|4231.65|4232|4232|4232|4232|4231.65|4231.65|0
1641393420000|2022-01-05 14:37:00|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|0
1641393430000|2022-01-05 14:37:10|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1641393440000|2022-01-05 14:37:20|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.53|4232.53|0
1641393450000|2022-01-05 14:37:30|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|0
1641393460000|2022-01-05 14:37:40|4232.88|4232.88|4232.53|4232.53|4232.88|4232.88|4232.53|4232.53|0
1641393480000|2022-01-05 14:38:00|4232.88|4232.88|4233.41|4233.41|4233.41|4233.41|4232.88|4232.88|0
1641393500000|2022-01-05 14:38:20|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1641393520000|2022-01-05 14:38:40|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|0
1641393530000|2022-01-05 14:38:50|4231.9|4231.9|4232.57|4232.57|4232.57|4232.57|4231.9|4231.9|0
1641393550000|2022-01-05 14:39:10|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1641393560000|2022-01-05 14:39:20|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|0
1641393570000|2022-01-05 14:39:30|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|0
1641393590000|2022-01-05 14:39:50|4234.28|4234.28|4234.46|4234.46|4234.46|4234.46|4234.28|4234.28|0
1641393600000|2022-01-05 14:40:00|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|4234.81|0
1641393610000|2022-01-05 14:40:10|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|0
1641393630000|2022-01-05 14:40:30|4235.52|4235.52|4235.87|4235.87|4235.87|4235.87|4235.52|4235.52|0
1641393650000|2022-01-05 14:40:50|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|4236.05|0
1641393660000|2022-01-05 14:41:00|4237.29|4237.29|4237.58|4237.58|4237.58|4237.58|4237.29|4237.29|0
1641393670000|2022-01-05 14:41:10|4237.93|4237.93|4237.4|4237.4|4237.93|4237.93|4237.4|4237.4|0
1641393690000|2022-01-05 14:41:30|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|0
1641393700000|2022-01-05 14:41:40|4237.23|4237.23|4237.76|4237.76|4237.76|4237.76|4237.23|4237.23|0
1641393710000|2022-01-05 14:41:50|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|4237.58|0
1641393740000|2022-01-05 14:42:20|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|4237.05|0
1641393750000|2022-01-05 14:42:30|4236.7|4236.7|4235.9|4235.9|4236.7|4236.7|4235.9|4235.9|0
1641393760000|2022-01-05 14:42:40|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|0
1641393780000|2022-01-05 14:43:00|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|0
1641393820000|2022-01-05 14:43:40|4236.59|4236.59|4236.59|4236.59|4236.59|4236.59|4236.59|4236.59|0
1641393840000|2022-01-05 14:44:00|4237.3|4237.3|4237.71|4237.71|4237.83|4237.83|4237.3|4237.3|0
1641393850000|2022-01-05 14:44:10|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1641393880000|2022-01-05 14:44:40|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|0
1641393900000|2022-01-05 14:45:00|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|4237.55|0
1641393920000|2022-01-05 14:45:20|4237.71|4237.71|4237.37|4237.37|4237.71|4237.71|4237.19|4237.19|0
1641393930000|2022-01-05 14:45:30|4237.32|4237.32|4237.47|4237.47|4237.47|4237.47|4237.32|4237.32|0
1641393940000|2022-01-05 14:45:40|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|0
1641393960000|2022-01-05 14:46:00|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|0
1641393970000|2022-01-05 14:46:10|4238.12|4238.12|4238.3|4238.3|4238.3|4238.3|4238.12|4238.12|0
1641393980000|2022-01-05 14:46:20|4237.95|4237.95|4237.59|4237.59|4237.95|4237.95|4237.59|4237.59|0
1641393990000|2022-01-05 14:46:30|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|0
1641394000000|2022-01-05 14:46:40|4236.71|4236.71|4236.53|4236.53|4236.71|4236.71|4236.53|4236.53|0
1641394010000|2022-01-05 14:46:50|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|0
1641394020000|2022-01-05 14:47:00|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1641394030000|2022-01-05 14:47:10|4236.53|4236.53|4235.47|4235.47|4236.53|4236.53|4235.47|4235.47|0
1641394060000|2022-01-05 14:47:40|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|0
1641394070000|2022-01-05 14:47:50|4235.97|4235.97|4235.62|4235.62|4235.97|4235.97|4235.62|4235.62|0
1641394080000|2022-01-05 14:48:00|4234.28|4234.28|4233.61|4233.61|4234.28|4234.28|4232.94|4232.94|0
1641394120000|2022-01-05 14:48:40|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|0
1641394130000|2022-01-05 14:48:50|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1641394160000|2022-01-05 14:49:20|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|0
1641394170000|2022-01-05 14:49:30|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|4235.54|0
1641394180000|2022-01-05 14:49:40|4234.83|4234.83|4234.66|4234.66|4234.83|4234.83|4234.66|4234.66|0
1641394190000|2022-01-05 14:49:50|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|4234.3|0
1641394200000|2022-01-05 14:50:00|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|0
1641394210000|2022-01-05 14:50:10|4235.01|4235.01|4236.42|4236.42|4236.42|4236.42|4235.01|4235.01|0
1641394220000|2022-01-05 14:50:20|4237.09|4237.09|4237.76|4237.76|4237.76|4237.76|4237.09|4237.09|0
1641394230000|2022-01-05 14:50:30|4237.94|4237.94|4238.29|4238.29|4238.29|4238.29|4237.94|4237.94|0
1641394240000|2022-01-05 14:50:40|4238.47|4238.47|4238.12|4238.12|4238.47|4238.47|4238.12|4238.12|0
1641394250000|2022-01-05 14:50:50|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1641394260000|2022-01-05 14:51:00|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|0
1641394290000|2022-01-05 14:51:30|4237.77|4237.77|4238.97|4238.97|4238.97|4238.97|4237.77|4237.77|0
1641394300000|2022-01-05 14:51:40|4239.08|4239.08|4239.08|4239.08|4239.75|4239.75|4239.08|4239.08|0
1641394320000|2022-01-05 14:52:00|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|0
1641394350000|2022-01-05 14:52:30|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|4239.42|0
1641394360000|2022-01-05 14:52:40|4240.09|4240.09|4240.79|4240.79|4240.79|4240.79|4240.09|4240.09|0
1641394370000|2022-01-05 14:52:50|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1641394380000|2022-01-05 14:53:00|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|0
1641394410000|2022-01-05 14:53:30|4241.03|4241.03|4240.91|4240.91|4241.03|4241.03|4240.91|4240.91|0
1641394440000|2022-01-05 14:54:00|4240.56|4240.56|4239.5|4239.5|4240.56|4240.56|4239.5|4239.5|0
1641394450000|2022-01-05 14:54:10|4239.67|4239.67|4240.2|4240.2|4240.2|4240.2|4239.67|4239.67|0
1641394460000|2022-01-05 14:54:20|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|0
1641394470000|2022-01-05 14:54:30|4239.38|4239.38|4238.33|4238.33|4239.38|4239.38|4238.33|4238.33|0
1641394490000|2022-01-05 14:54:50|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|0
1641394520000|2022-01-05 14:55:20|4239|4239|4239|4239|4239.15|4239.15|4239|4239|0
1641394530000|2022-01-05 14:55:30|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|0
1641394540000|2022-01-05 14:55:40|4237.77|4237.77|4238.12|4238.12|4238.12|4238.12|4237.77|4237.77|0
1641394550000|2022-01-05 14:55:50|4238.3|4238.3|4238.47|4238.47|4238.47|4238.47|4238.3|4238.3|0
1641394560000|2022-01-05 14:56:00|4238.65|4238.65|4238.31|4238.31|4238.65|4238.65|4238.31|4238.31|0
1641394570000|2022-01-05 14:56:10|4238.21|4238.21|4237.45|4237.45|4238.21|4238.21|4237.45|4237.45|0
1641394580000|2022-01-05 14:56:20|4236.92|4236.92|4236.39|4236.39|4236.92|4236.92|4236.39|4236.39|0
1641394590000|2022-01-05 14:56:30|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|0
1641394610000|2022-01-05 14:56:50|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1641394620000|2022-01-05 14:57:00|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|0
1641394630000|2022-01-05 14:57:10|4237.63|4237.63|4237.8|4237.8|4237.8|4237.8|4237.63|4237.63|0
1641394640000|2022-01-05 14:57:20|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|0
1641394650000|2022-01-05 14:57:30|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1641394660000|2022-01-05 14:57:40|4237.98|4237.98|4237.3|4237.3|4237.98|4237.98|4237.3|4237.3|0
1641394670000|2022-01-05 14:57:50|4237.46|4237.46|4237.11|4237.11|4237.46|4237.46|4236.93|4236.93|0
1641394690000|2022-01-05 14:58:10|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1641394700000|2022-01-05 14:58:20|4236.24|4236.24|4236.12|4236.12|4236.24|4236.24|4236.12|4236.12|0
1641394720000|2022-01-05 14:58:40|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|4237.71|0
1641394740000|2022-01-05 14:59:00|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|0
1641394770000|2022-01-05 14:59:30|4238.77|4238.77|4238.06|4238.06|4238.94|4238.94|4238.06|4238.06|0
1641394800000|2022-01-05 15:00:00|4238.77|4238.77|4238.59|4238.59|4238.77|4238.77|4238.59|4238.59|0
1641394810000|2022-01-05 15:00:10|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|0
1641394820000|2022-01-05 15:00:20|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|0
1641394830000|2022-01-05 15:00:30|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1641394850000|2022-01-05 15:00:50|4238.24|4238.24|4238.59|4238.59|4238.59|4238.59|4238.24|4238.24|0
1641394870000|2022-01-05 15:01:10|4238.06|4238.06|4238.11|4238.11|4238.11|4238.11|4238.06|4238.06|0
1641394880000|2022-01-05 15:01:20|4238.26|4238.26|4238.11|4238.11|4238.26|4238.26|4238.11|4238.11|0
1641394900000|2022-01-05 15:01:40|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1641394920000|2022-01-05 15:02:00|4238.13|4238.13|4238.31|4238.31|4238.31|4238.31|4238.13|4238.13|0
1641394940000|2022-01-05 15:02:20|4238.66|4238.66|4238.83|4238.83|4238.83|4238.83|4238.66|4238.66|0
1641394950000|2022-01-05 15:02:30|4238.47|4238.47|4238.59|4238.59|4238.59|4238.59|4238.47|4238.47|0
1641394960000|2022-01-05 15:02:40|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1641395000000|2022-01-05 15:03:20|4238.06|4238.06|4237.89|4237.89|4238.24|4238.24|4237.89|4237.89|0
1641395060000|2022-01-05 15:04:20|4237.71|4237.71|4237.36|4237.36|4237.71|4237.71|4237.36|4237.36|0
1641395070000|2022-01-05 15:04:30|4236.69|4236.69|4236.69|4236.69|4236.69|4236.69|4236.69|4236.69|0
1641395080000|2022-01-05 15:04:40|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|0
1641395100000|2022-01-05 15:05:00|4235.98|4235.98|4236.16|4236.16|4236.51|4236.51|4235.98|4235.98|0
1641395110000|2022-01-05 15:05:10|4236.33|4236.33|4236.69|4236.69|4236.69|4236.69|4236.33|4236.33|0
1641395120000|2022-01-05 15:05:20|4237.04|4237.04|4236.51|4236.51|4237.04|4237.04|4236.51|4236.51|0
1641395130000|2022-01-05 15:05:30|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|4237.04|0
1641395150000|2022-01-05 15:05:50|4236.69|4236.69|4237.04|4237.04|4237.04|4237.04|4236.69|4236.69|0
1641395160000|2022-01-05 15:06:00|4237.39|4237.39|4237.75|4237.75|4238.06|4238.06|4237.39|4237.39|0
1641395170000|2022-01-05 15:06:10|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|4238.41|0
1641395180000|2022-01-05 15:06:20|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1641395200000|2022-01-05 15:06:40|4238.24|4238.24|4237.73|4237.73|4238.41|4238.41|4237.73|4237.73|0
1641395210000|2022-01-05 15:06:50|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|4238.26|0
1641395220000|2022-01-05 15:07:00|4238.08|4238.08|4238.17|4238.17|4238.17|4238.17|4237.55|4237.55|0
1641395240000|2022-01-05 15:07:20|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|0
1641395270000|2022-01-05 15:07:50|4237.81|4237.81|4237.99|4237.99|4237.99|4237.99|4237.81|4237.81|0
1641395280000|2022-01-05 15:08:00|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1641395300000|2022-01-05 15:08:20|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1641395310000|2022-01-05 15:08:30|4238.7|4238.7|4239.05|4239.05|4239.05|4239.05|4238.7|4238.7|0
1641395330000|2022-01-05 15:08:50|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1641395340000|2022-01-05 15:09:00|4239.28|4239.28|4239.44|4239.44|4239.44|4239.44|4239.28|4239.28|0
1641395350000|2022-01-05 15:09:10|4240.18|4240.18|4240.33|4240.33|4240.33|4240.33|4240.18|4240.18|0
1641395360000|2022-01-05 15:09:20|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|0
1641395370000|2022-01-05 15:09:30|4240.68|4240.68|4240.01|4240.01|4240.68|4240.68|4240.01|4240.01|0
1641395390000|2022-01-05 15:09:50|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1641395400000|2022-01-05 15:10:00|4240.36|4240.36|4240.19|4240.19|4240.36|4240.36|4240.01|4240.01|0
1641395430000|2022-01-05 15:10:30|4240.01|4240.01|4240.19|4240.19|4240.19|4240.19|4240.01|4240.01|0
1641395440000|2022-01-05 15:10:40|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1641395450000|2022-01-05 15:10:50|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|0
1641395460000|2022-01-05 15:11:00|4240.19|4240.19|4240.02|4240.02|4240.19|4240.19|4240.02|4240.02|0
1641395480000|2022-01-05 15:11:20|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1641395520000|2022-01-05 15:12:00|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1641395550000|2022-01-05 15:12:30|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1641395570000|2022-01-05 15:12:50|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|0
1641395620000|2022-01-05 15:13:40|4239.33|4239.33|4239.51|4239.51|4239.51|4239.51|4239.33|4239.33|0
1641395630000|2022-01-05 15:13:50|4239.33|4239.33|4239.15|4239.15|4239.51|4239.51|4239.15|4239.15|0
1641395640000|2022-01-05 15:14:00|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|0
1641395670000|2022-01-05 15:14:30|4239.56|4239.56|4239.41|4239.41|4239.56|4239.56|4239.41|4239.41|0
1641395690000|2022-01-05 15:14:50|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|0
1641395700000|2022-01-05 15:15:00|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|0
1641395710000|2022-01-05 15:15:10|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.41|4239.41|0
1641395730000|2022-01-05 15:15:30|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|0
1641395750000|2022-01-05 15:15:50|4238.98|4238.98|4238.8|4238.8|4238.98|4238.98|4238.8|4238.8|0
1641395760000|2022-01-05 15:16:00|4238.45|4238.45|4238.62|4238.62|4238.62|4238.62|4238.45|4238.45|0
1641395790000|2022-01-05 15:16:30|4239.29|4239.29|4239.82|4239.82|4239.82|4239.82|4239.29|4239.29|0
1641395800000|2022-01-05 15:16:40|4240.17|4240.17|4239.64|4239.64|4240.17|4240.17|4239.64|4239.64|0
1641395810000|2022-01-05 15:16:50|4239.29|4239.29|4239.12|4239.12|4239.47|4239.47|4239.12|4239.12|0
1641395820000|2022-01-05 15:17:00|4238.94|4238.94|4239.12|4239.12|4239.12|4239.12|4238.94|4238.94|0
1641395840000|2022-01-05 15:17:20|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|0
1641395870000|2022-01-05 15:17:50|4238.91|4238.91|4238.73|4238.73|4238.91|4238.91|4238.73|4238.73|0
1641395880000|2022-01-05 15:18:00|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|0
1641395890000|2022-01-05 15:18:10|4238.75|4238.75|4238.93|4238.93|4238.93|4238.93|4238.75|4238.75|0
1641395900000|2022-01-05 15:18:20|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1641395920000|2022-01-05 15:18:40|4239.28|4239.28|4238.75|4238.75|4239.28|4239.28|4238.75|4238.75|0
1641395930000|2022-01-05 15:18:50|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|0
1641395950000|2022-01-05 15:19:10|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|0
1641395960000|2022-01-05 15:19:20|4238.93|4238.93|4239.1|4239.1|4239.1|4239.1|4238.93|4238.93|0
1641396000000|2022-01-05 15:20:00|4238.43|4238.43|4237.06|4237.06|4238.43|4238.43|4237.06|4237.06|0
1641396010000|2022-01-05 15:20:10|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|0
1641396070000|2022-01-05 15:21:10|4237.59|4237.59|4238.25|4238.25|4238.25|4238.25|4237.59|4237.59|0
1641396080000|2022-01-05 15:21:20|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|0
1641396100000|2022-01-05 15:21:40|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1641396110000|2022-01-05 15:21:50|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|0
1641396120000|2022-01-05 15:22:00|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1641396150000|2022-01-05 15:22:30|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.13|4238.13|0
1641396170000|2022-01-05 15:22:50|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1641396200000|2022-01-05 15:23:20|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|0
1641396210000|2022-01-05 15:23:30|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1641396220000|2022-01-05 15:23:40|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1641396240000|2022-01-05 15:24:00|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1641396260000|2022-01-05 15:24:20|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1641396310000|2022-01-05 15:25:10|4239.05|4239.05|4239.22|4239.22|4239.22|4239.22|4238.52|4238.52|0
1641396360000|2022-01-05 15:26:00|4239.05|4239.05|4239.05|4239.05|4239.05|4239.05|4239.05|4239.05|0
1641396370000|2022-01-05 15:26:10|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1641396400000|2022-01-05 15:26:40|4239.05|4239.05|4236.82|4236.82|4239.05|4239.05|4236.82|4236.82|0
1641396410000|2022-01-05 15:26:50|4237.49|4237.49|4236.82|4236.82|4237.49|4237.49|4236.82|4236.82|0
1641396430000|2022-01-05 15:27:10|4236.98|4236.98|4237.51|4237.51|4237.51|4237.51|4236.98|4236.98|0
1641396440000|2022-01-05 15:27:20|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|0
1641396450000|2022-01-05 15:27:30|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1641396480000|2022-01-05 15:28:00|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|0
1641396520000|2022-01-05 15:28:40|4237.46|4237.46|4237.63|4237.63|4237.63|4237.63|4237.46|4237.46|0
1641396560000|2022-01-05 15:29:20|4237.47|4237.47|4238|4238|4238|4238|4237.47|4237.47|0
1641396580000|2022-01-05 15:29:40|4238.17|4238.17|4238.84|4238.84|4238.84|4238.84|4238.17|4238.17|0
1641396590000|2022-01-05 15:29:50|4238.73|4238.73|4238.73|4238.73|4238.73|4238.73|4238.73|4238.73|0
1641396600000|2022-01-05 15:30:00|4238.55|4238.55|4238.44|4238.44|4238.55|4238.55|4238.44|4238.44|0
1641396610000|2022-01-05 15:30:10|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|4238.8|0
1641396620000|2022-01-05 15:30:20|4238.27|4238.27|4237.91|4237.91|4238.27|4238.27|4237.91|4237.91|0
1641396630000|2022-01-05 15:30:30|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|0
1641396650000|2022-01-05 15:30:50|4238.24|4238.24|4238.06|4238.06|4238.24|4238.24|4238.06|4238.06|0
1641396690000|2022-01-05 15:31:30|4238.21|4238.21|4238.21|4238.21|4238.21|4238.21|4238.21|4238.21|0
1641396720000|2022-01-05 15:32:00|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|0
1641396730000|2022-01-05 15:32:10|4237.8|4237.8|4236.81|4236.81|4237.8|4237.8|4236.46|4236.46|0
1641396740000|2022-01-05 15:32:20|4236.96|4236.96|4237.26|4237.26|4237.26|4237.26|4236.96|4236.96|0
1641396760000|2022-01-05 15:32:40|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|0
1641396770000|2022-01-05 15:32:50|4236.9|4236.9|4236.73|4236.73|4236.9|4236.9|4236.73|4236.73|0
1641396790000|2022-01-05 15:33:10|4236.56|4236.56|4235.37|4235.37|4236.56|4236.56|4235.37|4235.37|0
1641396810000|2022-01-05 15:33:30|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1641396820000|2022-01-05 15:33:40|4235.93|4235.93|4235.76|4235.76|4235.93|4235.93|4235.76|4235.76|0
1641396870000|2022-01-05 15:34:30|4235.4|4235.4|4235.7|4235.7|4235.76|4235.76|4235.4|4235.4|0
1641396890000|2022-01-05 15:34:50|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|4235.88|0
1641396920000|2022-01-05 15:35:20|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|4235.17|0
1641396930000|2022-01-05 15:35:30|4234.82|4234.82|4234.82|4234.82|4234.82|4234.82|4234.82|4234.82|0
1641396940000|2022-01-05 15:35:40|4234.66|4234.66|4234.49|4234.49|4234.66|4234.66|4234.49|4234.49|0
1641396970000|2022-01-05 15:36:10|4234.14|4234.14|4234.81|4234.81|4234.81|4234.81|4234.14|4234.14|0
1641397000000|2022-01-05 15:36:40|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|4235.16|0
1641397010000|2022-01-05 15:36:50|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|0
1641397030000|2022-01-05 15:37:10|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|0
1641397050000|2022-01-05 15:37:30|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1641397060000|2022-01-05 15:37:40|4233.52|4233.52|4233.52|4233.52|4234.19|4234.19|4233.52|4233.52|0
1641397080000|2022-01-05 15:38:00|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|0
1641397110000|2022-01-05 15:38:30|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|0
1641397120000|2022-01-05 15:38:40|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|0
1641397130000|2022-01-05 15:38:50|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|0
1641397160000|2022-01-05 15:39:20|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|0
1641397190000|2022-01-05 15:39:50|4232.46|4232.46|4233.7|4233.7|4233.7|4233.7|4232.46|4232.46|0
1641397200000|2022-01-05 15:40:00|4233.87|4233.87|4233.52|4233.52|4233.87|4233.87|4233.52|4233.52|0
1641397210000|2022-01-05 15:40:10|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|0
1641397240000|2022-01-05 15:40:40|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|0
1641397260000|2022-01-05 15:41:00|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|0
1641397270000|2022-01-05 15:41:10|4234.71|4234.71|4234.04|4234.04|4234.71|4234.71|4234.04|4234.04|0
1641397280000|2022-01-05 15:41:20|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1641397290000|2022-01-05 15:41:30|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|0
1641397350000|2022-01-05 15:42:30|4234.85|4234.85|4235.2|4235.2|4235.2|4235.2|4234.85|4234.85|0
1641397370000|2022-01-05 15:42:50|4235.38|4235.38|4234.67|4234.67|4235.38|4235.38|4234.67|4234.67|0
1641397390000|2022-01-05 15:43:10|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|0
1641397410000|2022-01-05 15:43:30|4234.61|4234.61|4232.92|4232.92|4234.61|4234.61|4232.92|4232.92|0
1641397430000|2022-01-05 15:43:50|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|0
1641397450000|2022-01-05 15:44:10|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1641397460000|2022-01-05 15:44:20|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|0
1641397470000|2022-01-05 15:44:30|4232.72|4232.72|4233.07|4233.07|4233.07|4233.07|4232.72|4232.72|0
1641397480000|2022-01-05 15:44:40|4232.37|4232.37|4232.72|4232.72|4232.72|4232.72|4232.37|4232.37|0
1641397500000|2022-01-05 15:45:00|4231.66|4231.66|4232.23|4232.23|4232.23|4232.23|4231.48|4231.48|0
1641397520000|2022-01-05 15:45:20|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1641397530000|2022-01-05 15:45:30|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|0
1641397560000|2022-01-05 15:46:00|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1641397600000|2022-01-05 15:46:40|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|0
1641397610000|2022-01-05 15:46:50|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|0
1641397620000|2022-01-05 15:47:00|4229.99|4229.99|4230.35|4230.35|4230.35|4230.35|4229.99|4229.99|0
1641397640000|2022-01-05 15:47:20|4230.7|4230.7|4230.88|4230.88|4230.88|4230.88|4230.7|4230.7|0
1641397670000|2022-01-05 15:47:50|4230.21|4230.21|4230.56|4230.56|4230.56|4230.56|4230.21|4230.21|0
1641397700000|2022-01-05 15:48:20|4230.91|4230.91|4231.27|4231.27|4231.27|4231.27|4230.91|4230.91|0
1641397720000|2022-01-05 15:48:40|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1641397730000|2022-01-05 15:48:50|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.76|4231.76|0
1641397770000|2022-01-05 15:49:30|4232.11|4232.11|4232.29|4232.29|4232.29|4232.29|4232.11|4232.11|0
1641397780000|2022-01-05 15:49:40|4232.17|4232.17|4233.02|4233.02|4233.02|4233.02|4232.17|4232.17|0
1641397790000|2022-01-05 15:49:50|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|0
1641397800000|2022-01-05 15:50:00|4232.77|4232.77|4232.42|4232.42|4232.77|4232.77|4232.42|4232.42|0
1641397830000|2022-01-05 15:50:30|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|0
1641397850000|2022-01-05 15:50:50|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|0
1641397910000|2022-01-05 15:51:50|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1641397920000|2022-01-05 15:52:00|4233.37|4233.37|4233.6|4233.6|4233.72|4233.72|4233.37|4233.37|0
1641397950000|2022-01-05 15:52:30|4233.93|4233.93|4233.43|4233.43|4234.1|4234.1|4233.43|4233.43|0
1641397960000|2022-01-05 15:52:40|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|0
1641397980000|2022-01-05 15:53:00|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|0
1641398000000|2022-01-05 15:53:20|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|0
1641398020000|2022-01-05 15:53:40|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|0
1641398040000|2022-01-05 15:54:00|4234.06|4234.06|4233.88|4233.88|4234.06|4234.06|4233.88|4233.88|0
1641398050000|2022-01-05 15:54:10|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|0
1641398060000|2022-01-05 15:54:20|4234.24|4234.24|4234.9|4234.9|4234.9|4234.9|4234.24|4234.24|0
1641398070000|2022-01-05 15:54:30|4234.72|4234.72|4235.24|4235.24|4235.24|4235.24|4234.72|4234.72|0
1641398080000|2022-01-05 15:54:40|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|0
1641398110000|2022-01-05 15:55:10|4235.08|4235.08|4234.73|4234.73|4235.08|4235.08|4234.73|4234.73|0
1641398140000|2022-01-05 15:55:40|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1641398170000|2022-01-05 15:56:10|4234.92|4234.92|4234.74|4234.74|4234.92|4234.92|4234.74|4234.74|0
1641398190000|2022-01-05 15:56:30|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1641398200000|2022-01-05 15:56:40|4236.3|4236.3|4236.97|4236.97|4236.97|4236.97|4236.3|4236.3|0
1641398220000|2022-01-05 15:57:00|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|0
1641398230000|2022-01-05 15:57:10|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|0
1641398260000|2022-01-05 15:57:40|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|0
1641398270000|2022-01-05 15:57:50|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|0
1641398300000|2022-01-05 15:58:20|4237.82|4237.82|4237.52|4237.52|4237.82|4237.82|4237.52|4237.52|0
1641398320000|2022-01-05 15:58:40|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1641398330000|2022-01-05 15:58:50|4237.52|4237.52|4237.7|4237.7|4237.7|4237.7|4237.52|4237.52|0
1641398350000|2022-01-05 15:59:10|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|0
1641398370000|2022-01-05 15:59:30|4237.35|4237.35|4236.64|4236.64|4237.35|4237.35|4236.64|4236.64|0
1641398380000|2022-01-05 15:59:40|4236.82|4236.82|4236.82|4236.82|4236.82|4236.82|4236.82|4236.82|0
1641398410000|2022-01-05 16:00:10|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1641398420000|2022-01-05 16:00:20|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|0
1641398430000|2022-01-05 16:00:30|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|0
1641398510000|2022-01-05 16:01:50|4238.22|4238.22|4238.04|4238.04|4238.22|4238.22|4238.04|4238.04|0
1641398570000|2022-01-05 16:02:50|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|4238.22|0
1641398580000|2022-01-05 16:03:00|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|0
1641398590000|2022-01-05 16:03:10|4238.16|4238.16|4238.33|4238.33|4238.33|4238.33|4238.16|4238.16|0
1641398620000|2022-01-05 16:03:40|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1641398660000|2022-01-05 16:04:20|4238.35|4238.35|4238.52|4238.52|4238.52|4238.52|4238.35|4238.35|0
1641398670000|2022-01-05 16:04:30|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|4238.7|0
1641398680000|2022-01-05 16:04:40|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|0
1641398720000|2022-01-05 16:05:20|4238.7|4238.7|4238.88|4238.88|4238.88|4238.88|4238.7|4238.7|0
1641398730000|2022-01-05 16:05:30|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4238.88|4238.88|0
1641398740000|2022-01-05 16:05:40|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|4239.72|0
1641398790000|2022-01-05 16:06:30|4239.05|4239.05|4238.38|4238.38|4239.05|4239.05|4238.38|4238.38|0
1641398800000|2022-01-05 16:06:40|4237.71|4237.71|4236.74|4236.74|4237.71|4237.71|4236.74|4236.74|0
1641398810000|2022-01-05 16:06:50|4237.41|4237.41|4237.23|4237.23|4237.41|4237.41|4237.23|4237.23|0
1641398860000|2022-01-05 16:07:40|4238.12|4238.12|4237.94|4237.94|4238.12|4238.12|4237.94|4237.94|0
1641398880000|2022-01-05 16:08:00|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|0
1641398920000|2022-01-05 16:08:40|4239.28|4239.28|4239.6|4239.6|4239.63|4239.63|4239.28|4239.28|0
1641398940000|2022-01-05 16:09:00|4238.93|4238.93|4238.4|4238.4|4238.93|4238.93|4238.4|4238.4|0
1641398950000|2022-01-05 16:09:10|4238.76|4238.76|4238.4|4238.4|4238.76|4238.76|4238.4|4238.4|0
1641398970000|2022-01-05 16:09:30|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|0
1641398990000|2022-01-05 16:09:50|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|4237.56|0
1641399010000|2022-01-05 16:10:10|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|4237.38|0
1641399020000|2022-01-05 16:10:20|4237.21|4237.21|4237.03|4237.03|4237.21|4237.21|4237.03|4237.03|0
1641399030000|2022-01-05 16:10:30|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|0
1641399050000|2022-01-05 16:10:50|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1641399060000|2022-01-05 16:11:00|4237.12|4237.12|4237.79|4237.79|4237.79|4237.79|4236.45|4236.45|0
1641399090000|2022-01-05 16:11:30|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|4237.85|0
1641399100000|2022-01-05 16:11:40|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|0
1641399130000|2022-01-05 16:12:10|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|4238.02|0
1641399140000|2022-01-05 16:12:20|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|0
1641399150000|2022-01-05 16:12:30|4237.81|4237.81|4237.17|4237.17|4237.81|4237.81|4237.17|4237.17|0
1641399170000|2022-01-05 16:12:50|4237.53|4237.53|4237.65|4237.65|4237.65|4237.65|4237.53|4237.53|0
1641399200000|2022-01-05 16:13:20|4237.82|4237.82|4237.65|4237.65|4237.82|4237.82|4237.65|4237.65|0
1641399230000|2022-01-05 16:13:50|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|0
1641399280000|2022-01-05 16:14:40|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|0
1641399290000|2022-01-05 16:14:50|4237.53|4237.53|4237.17|4237.17|4237.53|4237.53|4237.17|4237.17|0
1641399300000|2022-01-05 16:15:00|4237.35|4237.35|4237.33|4237.33|4237.45|4237.45|4237.33|4237.33|0
1641399310000|2022-01-05 16:15:10|4237.51|4237.51|4237.66|4237.66|4237.66|4237.66|4237.51|4237.51|0
1641399320000|2022-01-05 16:15:20|4237.49|4237.49|4237.37|4237.37|4237.49|4237.49|4237.37|4237.37|0
1641399360000|2022-01-05 16:16:00|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1641399380000|2022-01-05 16:16:20|4236.53|4236.53|4236.35|4236.35|4236.53|4236.53|4236.35|4236.35|0
1641399390000|2022-01-05 16:16:30|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1641399400000|2022-01-05 16:16:40|4236.35|4236.35|4236.47|4236.47|4236.47|4236.47|4236.35|4236.35|0
1641399410000|2022-01-05 16:16:50|4236.42|4236.42|4236.26|4236.26|4236.42|4236.42|4236.26|4236.26|0
1641399420000|2022-01-05 16:17:00|4235.9|4235.9|4235.62|4235.62|4235.9|4235.9|4235.62|4235.62|0
1641399440000|2022-01-05 16:17:20|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|0
1641399450000|2022-01-05 16:17:30|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1641399460000|2022-01-05 16:17:40|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|0
1641399470000|2022-01-05 16:17:50|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1641399480000|2022-01-05 16:18:00|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|0
1641399490000|2022-01-05 16:18:10|4235|4235|4234.83|4234.83|4235|4235|4234.83|4234.83|0
1641399500000|2022-01-05 16:18:20|4235.18|4235.18|4235.36|4235.36|4235.36|4235.36|4235.18|4235.18|0
1641399510000|2022-01-05 16:18:30|4235.24|4235.24|4235.06|4235.06|4235.24|4235.24|4235.06|4235.06|0
1641399520000|2022-01-05 16:18:40|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|0
1641399530000|2022-01-05 16:18:50|4234.54|4234.54|4234.54|4234.54|4234.7|4234.7|4234.54|4234.54|0
1641399570000|2022-01-05 16:19:30|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|0
1641399580000|2022-01-05 16:19:40|4235.25|4235.25|4235.4|4235.4|4235.4|4235.4|4235.25|4235.25|0
1641399590000|2022-01-05 16:19:50|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1641399600000|2022-01-05 16:20:00|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1641399620000|2022-01-05 16:20:20|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1641399650000|2022-01-05 16:20:50|4235.81|4235.81|4235.64|4235.64|4235.81|4235.81|4235.64|4235.64|0
1641399670000|2022-01-05 16:21:10|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|0
1641399700000|2022-01-05 16:21:40|4235.92|4235.92|4236.07|4236.07|4236.07|4236.07|4235.92|4235.92|0
1641399710000|2022-01-05 16:21:50|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|0
1641399730000|2022-01-05 16:22:10|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|0
1641399750000|2022-01-05 16:22:30|4236.84|4236.84|4237.72|4237.72|4237.72|4237.72|4236.84|4236.84|0
1641399760000|2022-01-05 16:22:40|4237.37|4237.37|4237.19|4237.19|4237.37|4237.37|4237.19|4237.19|0
1641399770000|2022-01-05 16:22:50|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|0
1641399780000|2022-01-05 16:23:00|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|0
1641399790000|2022-01-05 16:23:10|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|0
1641399800000|2022-01-05 16:23:20|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1641399810000|2022-01-05 16:23:30|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|0
1641399830000|2022-01-05 16:23:50|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1641399840000|2022-01-05 16:24:00|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1641399860000|2022-01-05 16:24:20|4236.1|4236.1|4235.75|4235.75|4236.1|4236.1|4235.75|4235.75|0
1641399870000|2022-01-05 16:24:30|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|0
1641399880000|2022-01-05 16:24:40|4236.4|4236.4|4236.45|4236.45|4236.57|4236.57|4236.4|4236.4|0
1641399900000|2022-01-05 16:25:00|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1641399910000|2022-01-05 16:25:10|4235.92|4235.92|4235.57|4235.57|4235.92|4235.92|4235.57|4235.57|0
1641399920000|2022-01-05 16:25:20|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|4235.74|0
1641399930000|2022-01-05 16:25:30|4235.63|4235.63|4235.68|4235.68|4235.68|4235.68|4235.58|4235.58|0
1641399960000|2022-01-05 16:26:00|4235.01|4235.01|4234.66|4234.66|4235.01|4235.01|4234.66|4234.66|0
1641399970000|2022-01-05 16:26:10|4234.84|4234.84|4234.95|4234.95|4234.95|4234.95|4234.84|4234.84|0
1641399980000|2022-01-05 16:26:20|4234.8|4234.8|4234.15|4234.15|4234.8|4234.8|4234.15|4234.15|0
1641399990000|2022-01-05 16:26:30|4233.98|4233.98|4234.16|4234.16|4234.34|4234.34|4233.98|4233.98|0
1641400010000|2022-01-05 16:26:50|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|0
1641400020000|2022-01-05 16:27:00|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1641400030000|2022-01-05 16:27:10|4233.52|4233.52|4233.67|4233.67|4233.67|4233.67|4233.52|4233.52|0
1641400040000|2022-01-05 16:27:20|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|0
1641400050000|2022-01-05 16:27:30|4233.49|4233.49|4233.49|4233.49|4233.67|4233.67|4233.49|4233.49|0
1641400060000|2022-01-05 16:27:40|4233.54|4233.54|4233.89|4233.89|4233.89|4233.89|4233.54|4233.54|0
1641400070000|2022-01-05 16:27:50|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|0
1641400090000|2022-01-05 16:28:10|4233.88|4233.88|4234.39|4234.39|4234.39|4234.39|4233.88|4233.88|0
1641400100000|2022-01-05 16:28:20|4234.56|4234.56|4235.23|4235.23|4235.23|4235.23|4234.56|4234.56|0
1641400110000|2022-01-05 16:28:30|4235.41|4235.41|4235.58|4235.58|4235.74|4235.74|4235.41|4235.41|0
1641400120000|2022-01-05 16:28:40|4235.74|4235.74|4235.56|4235.56|4235.74|4235.74|4235.56|4235.56|0
1641400130000|2022-01-05 16:28:50|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1641400140000|2022-01-05 16:29:00|4234.78|4234.78|4235.98|4235.98|4235.98|4235.98|4234.78|4234.78|0
1641400150000|2022-01-05 16:29:10|4235.62|4235.62|4235.8|4235.8|4235.8|4235.8|4235.62|4235.62|0
1641400160000|2022-01-05 16:29:20|4235.98|4235.98|4236.39|4236.39|4236.39|4236.39|4235.98|4235.98|0
1641400170000|2022-01-05 16:29:30|4236.23|4236.23|4236.23|4236.23|4236.39|4236.39|4236.23|4236.23|0
1641400180000|2022-01-05 16:29:40|4236.39|4236.39|4236.23|4236.23|4236.39|4236.39|4236.23|4236.23|0
1641456900000|2022-01-06 08:15:00|4187.87|4187.87|4188.65|4188.65|4188.65|4188.65|4186.71|4186.71|0
1641456910000|2022-01-06 08:15:10|4188.3|4188.3|4188.12|4188.12|4188.3|4188.3|4187.94|4187.94|0
1641456920000|2022-01-06 08:15:20|4187.59|4187.59|4187.24|4187.24|4187.59|4187.59|4187.24|4187.24|0
1641456930000|2022-01-06 08:15:30|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1641456950000|2022-01-06 08:15:50|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1641456960000|2022-01-06 08:16:00|4185.68|4185.68|4184.27|4184.27|4185.68|4185.68|4184.27|4184.27|0
1641456970000|2022-01-06 08:16:10|4184.8|4184.8|4185.47|4185.47|4185.47|4185.47|4184.62|4184.62|0
1641456980000|2022-01-06 08:16:20|4186.14|4186.14|4186.67|4186.67|4187.02|4187.02|4186.14|4186.14|0
1641456990000|2022-01-06 08:16:30|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1641457000000|2022-01-06 08:16:40|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1641457010000|2022-01-06 08:16:50|4186.49|4186.49|4187.02|4187.02|4187.02|4187.02|4186.49|4186.49|0
1641457020000|2022-01-06 08:17:00|4187.55|4187.55|4187.02|4187.02|4187.55|4187.55|4187.02|4187.02|0
1641457030000|2022-01-06 08:17:10|4187.38|4187.38|4187.73|4187.73|4187.73|4187.73|4187.38|4187.38|0
1641457040000|2022-01-06 08:17:20|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|0
1641457050000|2022-01-06 08:17:30|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|0
1641457060000|2022-01-06 08:17:40|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1641457070000|2022-01-06 08:17:50|4186.14|4186.14|4185.79|4185.79|4186.14|4186.14|4185.79|4185.79|0
1641457080000|2022-01-06 08:18:00|4187.15|4187.15|4187.68|4187.68|4188.03|4188.03|4187.15|4187.15|0
1641457130000|2022-01-06 08:18:50|4188.92|4188.92|4192.37|4192.37|4192.37|4192.37|4188.92|4188.92|0
1641457140000|2022-01-06 08:19:00|4191.84|4191.84|4192.2|4192.2|4192.2|4192.2|4191.84|4191.84|0
1641457180000|2022-01-06 08:19:40|4193.26|4193.26|4195.09|4195.09|4195.27|4195.27|4193.26|4193.26|0
1641457200000|2022-01-06 08:20:00|4195.04|4195.04|4194.15|4194.15|4195.04|4195.04|4194.15|4194.15|0
1641457210000|2022-01-06 08:20:10|4193.98|4193.98|4193.86|4193.86|4194.21|4194.21|4193.86|4193.86|0
1641457220000|2022-01-06 08:20:20|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1641457240000|2022-01-06 08:20:40|4192.84|4192.84|4193.02|4193.02|4193.02|4193.02|4192.84|4192.84|0
1641457250000|2022-01-06 08:20:50|4192.78|4192.78|4192.25|4192.25|4192.78|4192.78|4192.25|4192.25|0
1641457270000|2022-01-06 08:21:10|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1641457280000|2022-01-06 08:21:20|4192.25|4192.25|4192.6|4192.6|4192.6|4192.6|4192.25|4192.25|0
1641457290000|2022-01-06 08:21:30|4192.78|4192.78|4192.73|4192.73|4192.78|4192.78|4192.07|4192.07|0
1641457300000|2022-01-06 08:21:40|4192.07|4192.07|4191.4|4191.4|4192.07|4192.07|4191.4|4191.4|0
1641457310000|2022-01-06 08:21:50|4190.17|4190.17|4189.46|4189.46|4190.17|4190.17|4189.46|4189.46|0
1641457320000|2022-01-06 08:22:00|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|0
1641457330000|2022-01-06 08:22:10|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|0
1641457340000|2022-01-06 08:22:20|4189.13|4189.13|4189.29|4189.29|4189.29|4189.29|4189.13|4189.13|0
1641457350000|2022-01-06 08:22:30|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.26|4189.26|0
1641457360000|2022-01-06 08:22:40|4190.63|4190.63|4190.29|4190.29|4191|4191|4190.29|4190.29|0
1641457370000|2022-01-06 08:22:50|4190.11|4190.11|4188.93|4188.93|4190.11|4190.11|4188.51|4188.51|0
1641457380000|2022-01-06 08:23:00|4188.4|4188.4|4186.06|4186.06|4188.4|4188.4|4186.06|4186.06|0
1641457390000|2022-01-06 08:23:10|4186.5|4186.5|4186.77|4186.77|4186.77|4186.77|4186.5|4186.5|0
1641457400000|2022-01-06 08:23:20|4187.44|4187.44|4187.86|4187.86|4187.86|4187.86|4187.44|4187.44|0
1641457410000|2022-01-06 08:23:30|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1641457420000|2022-01-06 08:23:40|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1641457430000|2022-01-06 08:23:50|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1641457440000|2022-01-06 08:24:00|4186.86|4186.86|4187.03|4187.03|4187.03|4187.03|4186.86|4186.86|0
1641457490000|2022-01-06 08:24:50|4186.86|4186.86|4186.19|4186.19|4186.86|4186.86|4186.19|4186.19|0
1641457500000|2022-01-06 08:25:00|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1641457510000|2022-01-06 08:25:10|4187.38|4187.38|4187.2|4187.2|4187.38|4187.38|4187.2|4187.2|0
1641457530000|2022-01-06 08:25:30|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1641457540000|2022-01-06 08:25:40|4187.38|4187.38|4187.2|4187.2|4187.38|4187.38|4187.2|4187.2|0
1641457560000|2022-01-06 08:26:00|4187.26|4187.26|4189.67|4189.67|4189.67|4189.67|4187.26|4187.26|0
1641457570000|2022-01-06 08:26:10|4190.38|4190.38|4190.87|4190.87|4190.87|4190.87|4190.2|4190.2|0
1641457580000|2022-01-06 08:26:20|4190.16|4190.16|4189.99|4189.99|4190.16|4190.16|4189.99|4189.99|0
1641457600000|2022-01-06 08:26:40|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1641457610000|2022-01-06 08:26:50|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1641457630000|2022-01-06 08:27:10|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|0
1641457650000|2022-01-06 08:27:30|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1641457660000|2022-01-06 08:27:40|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|0
1641457680000|2022-01-06 08:28:00|4188.57|4188.57|4190.58|4190.58|4190.58|4190.58|4188.57|4188.57|0
1641457700000|2022-01-06 08:28:20|4188.46|4188.46|4188.29|4188.29|4188.46|4188.46|4188.29|4188.29|0
1641457720000|2022-01-06 08:28:40|4188.96|4188.96|4188.29|4188.29|4188.96|4188.96|4188.29|4188.29|0
1641457730000|2022-01-06 08:28:50|4188.96|4188.96|4188.64|4188.64|4189.31|4189.31|4188.64|4188.64|0
1641457740000|2022-01-06 08:29:00|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1641457750000|2022-01-06 08:29:10|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1641457760000|2022-01-06 08:29:20|4190.51|4190.51|4190.79|4190.79|4191|4191|4190.33|4190.33|0
1641457770000|2022-01-06 08:29:30|4190.68|4190.68|4191.28|4191.28|4191.28|4191.28|4190.58|4190.58|0
1641457780000|2022-01-06 08:29:40|4190.91|4190.91|4190.86|4190.86|4190.91|4190.91|4190.86|4190.86|0
1641457790000|2022-01-06 08:29:50|4192.27|4192.27|4193.06|4193.06|4193.06|4193.06|4192.27|4192.27|0
1641457800000|2022-01-06 08:30:00|4193.95|4193.95|4192.67|4192.67|4194.44|4194.44|4192.67|4192.67|0
1641457810000|2022-01-06 08:30:10|4193.04|4193.04|4193.57|4193.57|4193.57|4193.57|4193.04|4193.04|0
1641457830000|2022-01-06 08:30:30|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1641457840000|2022-01-06 08:30:40|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1641457850000|2022-01-06 08:30:50|4197.07|4197.07|4197.71|4197.71|4198.07|4198.07|4197.07|4197.07|0
1641457860000|2022-01-06 08:31:00|4198.19|4198.19|4198.24|4198.24|4198.24|4198.24|4198.19|4198.19|0
1641457870000|2022-01-06 08:31:10|4198.3|4198.3|4198.47|4198.47|4198.47|4198.47|4198.3|4198.3|0
1641457890000|2022-01-06 08:31:30|4198.12|4198.12|4197.24|4197.24|4198.12|4198.12|4197.24|4197.24|0
1641457900000|2022-01-06 08:31:40|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|0
1641457910000|2022-01-06 08:31:50|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1641457920000|2022-01-06 08:32:00|4197.69|4197.69|4198.4|4198.4|4198.4|4198.4|4197.69|4197.69|0
1641457930000|2022-01-06 08:32:10|4199.74|4199.74|4199.56|4199.56|4199.74|4199.74|4199.56|4199.56|0
1641457940000|2022-01-06 08:32:20|4199.21|4199.21|4199.74|4199.74|4199.74|4199.74|4199.21|4199.21|0
1641457950000|2022-01-06 08:32:30|4199.56|4199.56|4199.88|4199.88|4199.88|4199.88|4199.21|4199.21|0
1641457960000|2022-01-06 08:32:40|4200.41|4200.41|4200.05|4200.05|4200.41|4200.41|4200.05|4200.05|0
1641457980000|2022-01-06 08:33:00|4199.7|4199.7|4200.53|4200.53|4200.53|4200.53|4199.7|4199.7|0
1641457990000|2022-01-06 08:33:10|4200.35|4200.35|4201.45|4201.45|4201.45|4201.45|4200.35|4200.35|0
1641458000000|2022-01-06 08:33:20|4201.94|4201.94|4201.76|4201.76|4202.65|4202.65|4201.41|4201.41|0
1641458010000|2022-01-06 08:33:30|4201.82|4201.82|4201.66|4201.66|4201.82|4201.82|4201.66|4201.66|0
1641458020000|2022-01-06 08:33:40|4203|4203|4203|4203|4203|4203|4203|4203|0
1641458030000|2022-01-06 08:33:50|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1641458040000|2022-01-06 08:34:00|4205.08|4205.08|4204.9|4204.9|4205.08|4205.08|4204.9|4204.9|0
1641458050000|2022-01-06 08:34:10|4204.74|4204.74|4204.79|4204.79|4204.79|4204.79|4204.74|4204.74|0
1641458060000|2022-01-06 08:34:20|4205.85|4205.85|4205.49|4205.49|4205.85|4205.85|4205.32|4205.32|0
1641458070000|2022-01-06 08:34:30|4205.54|4205.54|4204.15|4204.15|4205.54|4205.54|4203.99|4203.99|0
1641458080000|2022-01-06 08:34:40|4204.58|4204.58|4205.03|4205.03|4205.03|4205.03|4204.58|4204.58|0
1641458090000|2022-01-06 08:34:50|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1641458130000|2022-01-06 08:35:30|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1641458140000|2022-01-06 08:35:40|4204.68|4204.68|4204.85|4204.85|4204.85|4204.85|4204.68|4204.68|0
1641458160000|2022-01-06 08:36:00|4206.19|4206.19|4206.33|4206.33|4206.55|4206.55|4206.19|4206.19|0
1641458170000|2022-01-06 08:36:10|4206.86|4206.86|4205.66|4205.66|4206.86|4206.86|4205.49|4205.49|0
1641458180000|2022-01-06 08:36:20|4205.81|4205.81|4204.86|4204.86|4205.81|4205.81|4204.86|4204.86|0
1641458190000|2022-01-06 08:36:30|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1641458200000|2022-01-06 08:36:40|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|0
1641458220000|2022-01-06 08:37:00|4204.5|4204.5|4203.55|4203.55|4204.5|4204.5|4203.55|4203.55|0
1641458250000|2022-01-06 08:37:30|4203.39|4203.39|4204.73|4204.73|4204.73|4204.73|4203.39|4203.39|0
1641458260000|2022-01-06 08:37:40|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|4206.07|0
1641458280000|2022-01-06 08:38:00|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|4204.83|0
1641458290000|2022-01-06 08:38:10|4204.16|4204.16|4203.81|4203.81|4204.16|4204.16|4203.81|4203.81|0
1641458300000|2022-01-06 08:38:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1641458310000|2022-01-06 08:38:30|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1641458320000|2022-01-06 08:38:40|4203.95|4203.95|4203.88|4203.88|4204.41|4204.41|4203.88|4203.88|0
1641458330000|2022-01-06 08:38:50|4204.41|4204.41|4204.23|4204.23|4204.41|4204.41|4203.52|4203.52|0
1641458340000|2022-01-06 08:39:00|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1641458350000|2022-01-06 08:39:10|4205.08|4205.08|4205.61|4205.61|4205.78|4205.78|4205.08|4205.08|0
1641458400000|2022-01-06 08:40:00|4205.96|4205.96|4206.28|4206.28|4206.28|4206.28|4205.96|4205.96|0
1641458420000|2022-01-06 08:40:20|4206.45|4206.45|4206.68|4206.68|4206.68|4206.68|4206.45|4206.45|0
1641458430000|2022-01-06 08:40:30|4206.51|4206.51|4206.86|4206.86|4206.86|4206.86|4206.51|4206.51|0
1641458440000|2022-01-06 08:40:40|4207.39|4207.39|4207.55|4207.55|4207.72|4207.72|4207.39|4207.39|0
1641458450000|2022-01-06 08:40:50|4209.56|4209.56|4209.39|4209.39|4209.56|4209.56|4209.39|4209.39|0
1641458460000|2022-01-06 08:41:00|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.32|4209.32|0
1641458470000|2022-01-06 08:41:10|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1641458480000|2022-01-06 08:41:20|4209.89|4209.89|4210.25|4210.25|4210.25|4210.25|4209.89|4209.89|0
1641458490000|2022-01-06 08:41:30|4210.3|4210.3|4210.48|4210.48|4210.48|4210.48|4210.3|4210.3|0
1641458500000|2022-01-06 08:41:40|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1641458520000|2022-01-06 08:42:00|4211.85|4211.85|4211.32|4211.32|4211.85|4211.85|4211.32|4211.32|0
1641458530000|2022-01-06 08:42:10|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|0
1641458540000|2022-01-06 08:42:20|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1641458560000|2022-01-06 08:42:40|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|0
1641458580000|2022-01-06 08:43:00|4211.16|4211.16|4211.48|4211.48|4211.48|4211.48|4210.81|4210.81|0
1641458590000|2022-01-06 08:43:10|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|0
1641458600000|2022-01-06 08:43:20|4210.82|4210.82|4209.42|4209.42|4210.82|4210.82|4209.42|4209.42|0
1641458620000|2022-01-06 08:43:40|4209.57|4209.57|4209.78|4209.78|4209.89|4209.89|4209.57|4209.57|0
1641458630000|2022-01-06 08:43:50|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|0
1641458640000|2022-01-06 08:44:00|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|0
1641458650000|2022-01-06 08:44:10|4208.72|4208.72|4209.39|4209.39|4209.39|4209.39|4208.72|4208.72|0
1641458670000|2022-01-06 08:44:30|4209.22|4209.22|4208.55|4208.55|4209.22|4209.22|4208.55|4208.55|0
1641458680000|2022-01-06 08:44:40|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|0
1641458690000|2022-01-06 08:44:50|4208.14|4208.14|4208.3|4208.3|4208.3|4208.3|4208.14|4208.14|0
1641458700000|2022-01-06 08:45:00|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|0
1641458720000|2022-01-06 08:45:20|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1641458730000|2022-01-06 08:45:30|4207.12|4207.12|4207.47|4207.47|4207.47|4207.47|4207.12|4207.12|0
1641458740000|2022-01-06 08:45:40|4207.12|4207.12|4206.42|4206.42|4207.12|4207.12|4206.42|4206.42|0
1641458750000|2022-01-06 08:45:50|4206.06|4206.06|4205.71|4205.71|4206.06|4206.06|4205.71|4205.71|0
1641458760000|2022-01-06 08:46:00|4205.53|4205.53|4206.24|4206.24|4206.24|4206.24|4205.53|4205.53|0
1641458770000|2022-01-06 08:46:10|4205.53|4205.53|4205.18|4205.18|4205.53|4205.53|4205.18|4205.18|0
1641458780000|2022-01-06 08:46:20|4204.65|4204.65|4204.12|4204.12|4204.65|4204.65|4204.12|4204.12|0
1641458790000|2022-01-06 08:46:30|4203.94|4203.94|4203.83|4203.83|4204.18|4204.18|4203.65|4203.65|0
1641458800000|2022-01-06 08:46:40|4203.65|4203.65|4204|4204|4204.53|4204.53|4203.65|4203.65|0
1641458810000|2022-01-06 08:46:50|4203.83|4203.83|4204.37|4204.37|4205.06|4205.06|4203.83|4203.83|0
1641458820000|2022-01-06 08:47:00|4204.53|4204.53|4205.59|4205.59|4205.94|4205.94|4204.53|4204.53|0
1641458830000|2022-01-06 08:47:10|4205.24|4205.24|4204.36|4204.36|4205.24|4205.24|4204.18|4204.18|0
1641458840000|2022-01-06 08:47:20|4205.03|4205.03|4205.38|4205.38|4205.38|4205.38|4203.79|4203.79|0
1641458850000|2022-01-06 08:47:30|4204.85|4204.85|4204.67|4204.67|4205.03|4205.03|4204.67|4204.67|0
1641458860000|2022-01-06 08:47:40|4204.5|4204.5|4205.35|4205.35|4206.06|4206.06|4204.5|4204.5|0
1641458870000|2022-01-06 08:47:50|4205.53|4205.53|4205.82|4205.82|4205.82|4205.82|4205.53|4205.53|0
1641458880000|2022-01-06 08:48:00|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|0
1641458890000|2022-01-06 08:48:10|4206.46|4206.46|4206.83|4206.83|4206.83|4206.83|4206.46|4206.46|0
1641458900000|2022-01-06 08:48:20|4207.36|4207.36|4207.72|4207.72|4207.72|4207.72|4207.19|4207.19|0
1641458910000|2022-01-06 08:48:30|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|0
1641458930000|2022-01-06 08:48:50|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|0
1641458940000|2022-01-06 08:49:00|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|4208.36|0
1641458950000|2022-01-06 08:49:10|4208.46|4208.46|4208.98|4208.98|4208.98|4208.98|4208.46|4208.46|0
1641458960000|2022-01-06 08:49:20|4208.86|4208.86|4209.53|4209.53|4209.53|4209.53|4208.86|4208.86|0
1641458980000|2022-01-06 08:49:40|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1641458990000|2022-01-06 08:49:50|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1641459010000|2022-01-06 08:50:10|4211.46|4211.46|4212.52|4212.52|4212.52|4212.52|4211.46|4211.46|0
1641459030000|2022-01-06 08:50:30|4211.99|4211.99|4213.15|4213.15|4213.86|4213.86|4211.99|4211.99|0
1641459040000|2022-01-06 08:50:40|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1641459050000|2022-01-06 08:50:50|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|0
1641459070000|2022-01-06 08:51:10|4212.37|4212.37|4212.69|4212.69|4212.9|4212.9|4212.37|4212.37|0
1641459090000|2022-01-06 08:51:30|4212.52|4212.52|4212.38|4212.38|4212.52|4212.52|4212.38|4212.38|0
1641459100000|2022-01-06 08:51:40|4212.73|4212.73|4213.46|4213.46|4213.61|4213.61|4212.73|4212.73|0
1641459120000|2022-01-06 08:52:00|4213.35|4213.35|4214.94|4214.94|4214.94|4214.94|4213.35|4213.35|0
1641459140000|2022-01-06 08:52:20|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|0
1641459150000|2022-01-06 08:52:30|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|0
1641459170000|2022-01-06 08:52:50|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|4216.46|0
1641459180000|2022-01-06 08:53:00|4216.81|4216.81|4214.87|4214.87|4216.81|4216.81|4214.87|4214.87|0
1641459190000|2022-01-06 08:53:10|4215.22|4215.22|4215.58|4215.58|4215.58|4215.58|4215.22|4215.22|0
1641459200000|2022-01-06 08:53:20|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|0
1641459210000|2022-01-06 08:53:30|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|0
1641459240000|2022-01-06 08:54:00|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|4217.48|0
1641459250000|2022-01-06 08:54:10|4217.66|4217.66|4218.68|4218.68|4218.68|4218.68|4217.66|4217.66|0
1641459260000|2022-01-06 08:54:20|4219.35|4219.35|4220.06|4220.06|4220.06|4220.06|4219.35|4219.35|0
1641459270000|2022-01-06 08:54:30|4220.41|4220.41|4220.4|4220.4|4220.58|4220.58|4220.4|4220.4|0
1641459280000|2022-01-06 08:54:40|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|0
1641459290000|2022-01-06 08:54:50|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1641459300000|2022-01-06 08:55:00|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4218.75|4218.75|0
1641459360000|2022-01-06 08:56:00|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|0
1641459370000|2022-01-06 08:56:10|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|0
1641459380000|2022-01-06 08:56:20|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|0
1641459400000|2022-01-06 08:56:40|4219.51|4219.51|4219.69|4219.69|4219.69|4219.69|4219.51|4219.51|0
1641459420000|2022-01-06 08:57:00|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|4219.87|0
1641459440000|2022-01-06 08:57:20|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|0
1641459450000|2022-01-06 08:57:30|4221.19|4221.19|4221.85|4221.85|4221.85|4221.85|4221.19|4221.19|0
1641459460000|2022-01-06 08:57:40|4222.52|4222.52|4223.69|4223.69|4223.69|4223.69|4222.52|4222.52|0
1641459490000|2022-01-06 08:58:10|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|0
1641459500000|2022-01-06 08:58:20|4224.21|4224.21|4224.6|4224.6|4224.6|4224.6|4223.72|4223.72|0
1641459510000|2022-01-06 08:58:30|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|0
1641459520000|2022-01-06 08:58:40|4223.6|4223.6|4223.48|4223.48|4223.6|4223.6|4223.48|4223.48|0
1641459540000|2022-01-06 08:59:00|4222.95|4222.95|4222.07|4222.07|4223.11|4223.11|4222.07|4222.07|0
1641459580000|2022-01-06 08:59:40|4221.9|4221.9|4222.26|4222.26|4222.26|4222.26|4221.9|4221.9|0
1641459610000|2022-01-06 09:00:10|4222.09|4222.09|4221.95|4221.95|4222.09|4222.09|4221.95|4221.95|0
1641459640000|2022-01-06 09:00:40|4222.3|4222.3|4222.97|4222.97|4222.97|4222.97|4222.3|4222.3|0
1641459650000|2022-01-06 09:00:50|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1641459660000|2022-01-06 09:01:00|4223.79|4223.79|4222.62|4222.62|4223.96|4223.96|4222.62|4222.62|0
1641459680000|2022-01-06 09:01:20|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|0
1641459690000|2022-01-06 09:01:30|4221.03|4221.03|4220.31|4220.31|4221.03|4221.03|4220.31|4220.31|0
1641459700000|2022-01-06 09:01:40|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1641459730000|2022-01-06 09:02:10|4220.52|4220.52|4220.68|4220.68|4220.68|4220.68|4220.52|4220.52|0
1641459780000|2022-01-06 09:03:00|4219.44|4219.44|4219.09|4219.09|4219.44|4219.44|4219.09|4219.09|0
1641459790000|2022-01-06 09:03:10|4219.03|4219.03|4219.03|4219.03|4219.03|4219.03|4219.03|4219.03|0
1641459810000|2022-01-06 09:03:30|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|0
1641459820000|2022-01-06 09:03:40|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1641459840000|2022-01-06 09:04:00|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|0
1641459880000|2022-01-06 09:04:40|4218.98|4218.98|4219.51|4219.51|4219.51|4219.51|4218.98|4218.98|0
1641459890000|2022-01-06 09:04:50|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|0
1641459900000|2022-01-06 09:05:00|4219.74|4219.74|4220.74|4220.74|4220.74|4220.74|4219.74|4219.74|0
1641459930000|2022-01-06 09:05:30|4220.56|4220.56|4220.56|4220.56|4220.56|4220.56|4220.56|4220.56|0
1641459940000|2022-01-06 09:05:40|4220.21|4220.21|4220.03|4220.03|4220.21|4220.21|4220.03|4220.03|0
1641459950000|2022-01-06 09:05:50|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|0
1641459960000|2022-01-06 09:06:00|4219.15|4219.15|4218.8|4218.8|4219.15|4219.15|4218.8|4218.8|0
1641459970000|2022-01-06 09:06:10|4219.33|4219.33|4218.8|4218.8|4219.33|4219.33|4218.8|4218.8|0
1641459980000|2022-01-06 09:06:20|4218.09|4218.09|4217.91|4217.91|4218.09|4218.09|4217.91|4217.91|0
1641459990000|2022-01-06 09:06:30|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1641460000000|2022-01-06 09:06:40|4219.33|4219.33|4218.09|4218.09|4219.33|4219.33|4218.09|4218.09|0
1641460010000|2022-01-06 09:06:50|4216.89|4216.89|4217.42|4217.42|4217.42|4217.42|4216.89|4216.89|0
1641460030000|2022-01-06 09:07:10|4218.13|4218.13|4218.29|4218.29|4218.29|4218.29|4218.13|4218.13|0
1641460040000|2022-01-06 09:07:20|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1641460060000|2022-01-06 09:07:40|4218.91|4218.91|4218.38|4218.38|4218.91|4218.91|4218.38|4218.38|0
1641460080000|2022-01-06 09:08:00|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|0
1641460090000|2022-01-06 09:08:10|4218.88|4218.88|4218.88|4218.88|4219.05|4219.05|4218.88|4218.88|0
1641460110000|2022-01-06 09:08:30|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|0
1641460120000|2022-01-06 09:08:40|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|0
1641460130000|2022-01-06 09:08:50|4218.73|4218.73|4219.58|4219.58|4219.58|4219.58|4218.73|4218.73|0
1641460150000|2022-01-06 09:09:10|4219.76|4219.76|4219.76|4219.76|4219.76|4219.76|4219.76|4219.76|0
1641460200000|2022-01-06 09:10:00|4219.43|4219.43|4219.78|4219.78|4219.78|4219.78|4219.25|4219.25|0
1641460210000|2022-01-06 09:10:10|4219.96|4219.96|4219.43|4219.43|4219.96|4219.96|4219.43|4219.43|0
1641460220000|2022-01-06 09:10:20|4220.1|4220.1|4219.74|4219.74|4220.1|4220.1|4219.74|4219.74|0
1641460250000|2022-01-06 09:10:50|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|0
1641460260000|2022-01-06 09:11:00|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|0
1641460290000|2022-01-06 09:11:30|4218.91|4218.91|4218.56|4218.56|4218.91|4218.91|4218.56|4218.56|0
1641460330000|2022-01-06 09:12:10|4218.91|4218.91|4218.91|4218.91|4218.91|4218.91|4218.91|4218.91|0
1641460340000|2022-01-06 09:12:20|4218.73|4218.73|4219.62|4219.62|4219.62|4219.62|4218.73|4218.73|0
1641460400000|2022-01-06 09:13:20|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|4220.21|0
1641460450000|2022-01-06 09:14:10|4221.55|4221.55|4221.9|4221.9|4221.9|4221.9|4221.55|4221.55|0
1641460470000|2022-01-06 09:14:30|4222.06|4222.06|4222.25|4222.25|4222.25|4222.25|4221.9|4221.9|0
1641460480000|2022-01-06 09:14:40|4222.42|4222.42|4222.09|4222.09|4222.42|4222.42|4221.91|4221.91|0
1641460500000|2022-01-06 09:15:00|4222.97|4222.97|4223.64|4223.64|4223.64|4223.64|4222.97|4222.97|0
1641460510000|2022-01-06 09:15:10|4223.69|4223.69|4223.91|4223.91|4223.91|4223.91|4223.69|4223.69|0
1641460550000|2022-01-06 09:15:50|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|0
1641460560000|2022-01-06 09:16:00|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1641460570000|2022-01-06 09:16:10|4224.79|4224.79|4225.28|4225.28|4225.46|4225.46|4224.79|4224.79|0
1641460580000|2022-01-06 09:16:20|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|0
1641460600000|2022-01-06 09:16:40|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1641460650000|2022-01-06 09:17:30|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|0
1641460720000|2022-01-06 09:18:40|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1641460730000|2022-01-06 09:18:50|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|0
1641460770000|2022-01-06 09:19:30|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|0
1641460800000|2022-01-06 09:20:00|4224.31|4224.31|4223.61|4223.61|4224.31|4224.31|4223.61|4223.61|0
1641460820000|2022-01-06 09:20:20|4223.43|4223.43|4223.25|4223.25|4223.43|4223.43|4223.25|4223.25|0
1641460830000|2022-01-06 09:20:30|4223.58|4223.58|4223.05|4223.05|4223.58|4223.58|4223.05|4223.05|0
1641460840000|2022-01-06 09:20:40|4222.38|4222.38|4221.32|4221.32|4222.38|4222.38|4221.32|4221.32|0
1641460850000|2022-01-06 09:20:50|4221.5|4221.5|4221.32|4221.32|4221.5|4221.5|4221.32|4221.32|0
1641460860000|2022-01-06 09:21:00|4222.03|4222.03|4222.74|4222.74|4222.74|4222.74|4222.03|4222.03|0
1641460880000|2022-01-06 09:21:20|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|0
1641460930000|2022-01-06 09:22:10|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|0
1641460940000|2022-01-06 09:22:20|4222.21|4222.21|4222.38|4222.38|4222.38|4222.38|4222.21|4222.21|0
1641460960000|2022-01-06 09:22:40|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|0
1641460970000|2022-01-06 09:22:50|4222.38|4222.38|4222.29|4222.29|4222.38|4222.38|4222.12|4222.12|0
1641460990000|2022-01-06 09:23:10|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|0
1641461020000|2022-01-06 09:23:40|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|0
1641461030000|2022-01-06 09:23:50|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|0
1641461040000|2022-01-06 09:24:00|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|4223.04|0
1641461060000|2022-01-06 09:24:20|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|0
1641461070000|2022-01-06 09:24:30|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|0
1641461100000|2022-01-06 09:25:00|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1641461160000|2022-01-06 09:26:00|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1641461190000|2022-01-06 09:26:30|4224.48|4224.48|4224.33|4224.33|4224.48|4224.48|4224.33|4224.33|0
1641461200000|2022-01-06 09:26:40|4224.48|4224.48|4224.33|4224.33|4224.48|4224.48|4224.19|4224.19|0
1641461220000|2022-01-06 09:27:00|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1641461230000|2022-01-06 09:27:10|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|0
1641461240000|2022-01-06 09:27:20|4223.15|4223.15|4221.28|4221.28|4223.15|4223.15|4221.28|4221.28|0
1641461270000|2022-01-06 09:27:50|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|0
1641461280000|2022-01-06 09:28:00|4220.39|4220.39|4220.39|4220.39|4220.39|4220.39|4220.39|4220.39|0
1641461310000|2022-01-06 09:28:30|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1641461320000|2022-01-06 09:28:40|4219.88|4219.88|4219.71|4219.71|4219.88|4219.88|4219.71|4219.71|0
1641461340000|2022-01-06 09:29:00|4219.89|4219.89|4219.72|4219.72|4219.89|4219.89|4219.72|4219.72|0
1641461350000|2022-01-06 09:29:10|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1641461400000|2022-01-06 09:30:00|4220.08|4220.08|4219.41|4219.41|4220.08|4220.08|4219.41|4219.41|0
1641461450000|2022-01-06 09:30:50|4219.94|4219.94|4220.1|4220.1|4220.1|4220.1|4219.94|4219.94|0
1641461460000|2022-01-06 09:31:00|4220.77|4220.77|4220.1|4220.1|4220.77|4220.77|4220.1|4220.1|0
1641461480000|2022-01-06 09:31:20|4220.43|4220.43|4220.59|4220.59|4220.59|4220.59|4220.43|4220.43|0
1641461490000|2022-01-06 09:31:30|4219.89|4219.89|4219.71|4219.71|4219.89|4219.89|4219.71|4219.71|0
1641461500000|2022-01-06 09:31:40|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|0
1641461520000|2022-01-06 09:32:00|4220.01|4220.01|4220.22|4220.22|4220.22|4220.22|4220.01|4220.01|0
1641461530000|2022-01-06 09:32:10|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1641461540000|2022-01-06 09:32:20|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|0
1641461560000|2022-01-06 09:32:40|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1641461590000|2022-01-06 09:33:10|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|0
1641461620000|2022-01-06 09:33:40|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1641461640000|2022-01-06 09:34:00|4219.01|4219.01|4218.84|4218.84|4219.01|4219.01|4218.84|4218.84|0
1641461650000|2022-01-06 09:34:10|4218.66|4218.66|4216.91|4216.91|4218.66|4218.66|4216.91|4216.91|0
1641461690000|2022-01-06 09:34:50|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|0
1641461710000|2022-01-06 09:35:10|4216.63|4216.63|4215.77|4215.77|4216.63|4216.63|4215.77|4215.77|0
1641461720000|2022-01-06 09:35:20|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|4215.1|0
1641461770000|2022-01-06 09:36:10|4215.77|4215.77|4215.77|4215.77|4215.77|4215.77|4215.77|4215.77|0
1641461780000|2022-01-06 09:36:20|4216.47|4216.47|4216.64|4216.64|4216.64|4216.64|4216.47|4216.47|0
1641461820000|2022-01-06 09:37:00|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|0
1641461830000|2022-01-06 09:37:10|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|0
1641461850000|2022-01-06 09:37:30|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|0
1641461900000|2022-01-06 09:38:20|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|4215.91|0
1641461930000|2022-01-06 09:38:50|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|0
1641462020000|2022-01-06 09:40:20|4216.26|4216.26|4217.59|4217.59|4217.59|4217.59|4216.26|4216.26|0
1641462030000|2022-01-06 09:40:30|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1641462040000|2022-01-06 09:40:40|4217.59|4217.59|4217.74|4217.74|4218.33|4218.33|4217.59|4217.59|0
1641462080000|2022-01-06 09:41:20|4216.85|4216.85|4216.71|4216.71|4216.85|4216.85|4216.71|4216.71|0
1641462090000|2022-01-06 09:41:30|4216.88|4216.88|4216.71|4216.71|4216.88|4216.88|4216.71|4216.71|0
1641462140000|2022-01-06 09:42:20|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|0
1641462160000|2022-01-06 09:42:40|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|0
1641462170000|2022-01-06 09:42:50|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|0
1641462200000|2022-01-06 09:43:20|4217.37|4217.37|4217.73|4217.73|4217.73|4217.73|4217.37|4217.37|0
1641462210000|2022-01-06 09:43:30|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|4218.08|0
1641462230000|2022-01-06 09:43:50|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|0
1641462240000|2022-01-06 09:44:00|4218.65|4218.65|4218.49|4218.49|4218.65|4218.65|4218.49|4218.49|0
1641462260000|2022-01-06 09:44:20|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|0
1641462270000|2022-01-06 09:44:30|4219.38|4219.38|4218.94|4218.94|4219.38|4219.38|4218.94|4218.94|0
1641462280000|2022-01-06 09:44:40|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|0
1641462300000|2022-01-06 09:45:00|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1641462330000|2022-01-06 09:45:30|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1641462420000|2022-01-06 09:47:00|4219.11|4219.11|4218.58|4218.58|4219.11|4219.11|4218.58|4218.58|0
1641462450000|2022-01-06 09:47:30|4219.29|4219.29|4219.96|4219.96|4219.96|4219.96|4219.29|4219.29|0
1641462540000|2022-01-06 09:49:00|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|0
1641462550000|2022-01-06 09:49:10|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|0
1641462660000|2022-01-06 09:51:00|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|0
1641462720000|2022-01-06 09:52:00|4221.37|4221.37|4221.55|4221.55|4221.55|4221.55|4221.37|4221.37|0
1641462760000|2022-01-06 09:52:40|4221.37|4221.37|4220.84|4220.84|4221.37|4221.37|4220.84|4220.84|0
1641462770000|2022-01-06 09:52:50|4222.08|4222.08|4223.49|4223.49|4223.49|4223.49|4222.08|4222.08|0
1641462780000|2022-01-06 09:53:00|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|0
1641462790000|2022-01-06 09:53:10|4223.8|4223.8|4224.51|4224.51|4224.51|4224.51|4223.8|4223.8|0
1641462810000|2022-01-06 09:53:30|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1641462830000|2022-01-06 09:53:50|4223.8|4223.8|4223.07|4223.07|4223.8|4223.8|4223.07|4223.07|0
1641462880000|2022-01-06 09:54:40|4222.91|4222.91|4222.73|4222.73|4222.91|4222.91|4222.73|4222.73|0
1641462890000|2022-01-06 09:54:50|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|0
1641462910000|2022-01-06 09:55:10|4222.39|4222.39|4221.72|4221.72|4222.39|4222.39|4221.72|4221.72|0
1641462930000|2022-01-06 09:55:30|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|0
1641462940000|2022-01-06 09:55:40|4221.49|4221.49|4221.32|4221.32|4221.49|4221.49|4221.32|4221.32|0
1641462950000|2022-01-06 09:55:50|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|0
1641463000000|2022-01-06 09:56:40|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|0
1641463020000|2022-01-06 09:57:00|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|4222.02|0
1641463030000|2022-01-06 09:57:10|4223.36|4223.36|4224.42|4224.42|4224.42|4224.42|4223.36|4223.36|0
1641463040000|2022-01-06 09:57:20|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|0
1641463060000|2022-01-06 09:57:40|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|0
1641463100000|2022-01-06 09:58:20|4223.39|4223.39|4223.74|4223.74|4223.74|4223.74|4223.39|4223.39|0
1641463110000|2022-01-06 09:58:30|4224.27|4224.27|4224.1|4224.1|4224.27|4224.27|4224.1|4224.1|0
1641463130000|2022-01-06 09:58:50|4223.39|4223.39|4223.04|4223.04|4223.39|4223.39|4223.04|4223.04|0
1641463150000|2022-01-06 09:59:10|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.16|4222.16|0
1641463170000|2022-01-06 09:59:30|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|4222.51|0
1641463180000|2022-01-06 09:59:40|4222.33|4222.33|4223.71|4223.71|4223.71|4223.71|4222.33|4222.33|0
1641463200000|2022-01-06 10:00:00|4223.87|4223.87|4223.34|4223.34|4223.87|4223.87|4223.34|4223.34|0
1641463210000|2022-01-06 10:00:10|4223.52|4223.52|4223.7|4223.7|4223.7|4223.7|4223.52|4223.52|0
1641463220000|2022-01-06 10:00:20|4224.37|4224.37|4224.35|4224.35|4224.53|4224.53|4224.35|4224.35|0
1641463230000|2022-01-06 10:00:30|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1641463240000|2022-01-06 10:00:40|4223.82|4223.82|4224.35|4224.35|4224.35|4224.35|4223.82|4223.82|0
1641463250000|2022-01-06 10:00:50|4223.82|4223.82|4224.18|4224.18|4224.18|4224.18|4223.82|4223.82|0
1641463260000|2022-01-06 10:01:00|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|0
1641463270000|2022-01-06 10:01:10|4223.47|4223.47|4222.94|4222.94|4223.47|4223.47|4222.94|4222.94|0
1641463280000|2022-01-06 10:01:20|4223.82|4223.82|4223.65|4223.65|4223.82|4223.82|4223.65|4223.65|0
1641463290000|2022-01-06 10:01:30|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.65|4223.65|0
1641463300000|2022-01-06 10:01:40|4223.65|4223.65|4223.29|4223.29|4223.65|4223.65|4223.29|4223.29|0
1641463320000|2022-01-06 10:02:00|4223.12|4223.12|4222.59|4222.59|4223.12|4223.12|4222.59|4222.59|0
1641463330000|2022-01-06 10:02:10|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1641463340000|2022-01-06 10:02:20|4222.59|4222.59|4222.41|4222.41|4222.59|4222.59|4222.41|4222.41|0
1641463360000|2022-01-06 10:02:40|4222.23|4222.23|4222.76|4222.76|4222.76|4222.76|4222.23|4222.23|0
1641463370000|2022-01-06 10:02:50|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1641463380000|2022-01-06 10:03:00|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1641463390000|2022-01-06 10:03:10|4222.94|4222.94|4222.76|4222.76|4222.94|4222.94|4222.76|4222.76|0
1641463400000|2022-01-06 10:03:20|4222.93|4222.93|4222.58|4222.58|4222.93|4222.93|4222.58|4222.58|0
1641463410000|2022-01-06 10:03:30|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|4223.63|0
1641463420000|2022-01-06 10:03:40|4223.81|4223.81|4223.81|4223.81|4223.81|4223.81|4223.81|4223.81|0
1641463430000|2022-01-06 10:03:50|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1641463460000|2022-01-06 10:04:20|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|0
1641463470000|2022-01-06 10:04:30|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|0
1641463500000|2022-01-06 10:05:00|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|0
1641463530000|2022-01-06 10:05:30|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1641463540000|2022-01-06 10:05:40|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|0
1641463550000|2022-01-06 10:05:50|4227.62|4227.62|4228.05|4228.05|4228.05|4228.05|4227.62|4227.62|0
1641463570000|2022-01-06 10:06:10|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|0
1641463580000|2022-01-06 10:06:20|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.19|4228.19|0
1641463600000|2022-01-06 10:06:40|4229.03|4229.03|4228.36|4228.36|4229.03|4229.03|4228.36|4228.36|0
1641463610000|2022-01-06 10:06:50|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1641463650000|2022-01-06 10:07:30|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|0
1641463710000|2022-01-06 10:08:30|4228.89|4228.89|4228.54|4228.54|4228.89|4228.89|4228.54|4228.54|0
1641463720000|2022-01-06 10:08:40|4228.72|4228.72|4228.82|4228.82|4228.82|4228.82|4228.72|4228.72|0
1641463730000|2022-01-06 10:08:50|4230.16|4230.16|4231.68|4231.68|4231.68|4231.68|4230.16|4230.16|0
1641463750000|2022-01-06 10:09:10|4231.86|4231.86|4232.03|4232.03|4232.03|4232.03|4231.86|4231.86|0
1641463760000|2022-01-06 10:09:20|4231.33|4231.33|4230.44|4230.44|4231.33|4231.33|4230.44|4230.44|0
1641463770000|2022-01-06 10:09:30|4229.77|4229.77|4229.6|4229.6|4229.77|4229.77|4229.6|4229.6|0
1641463790000|2022-01-06 10:09:50|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1641463800000|2022-01-06 10:10:00|4228.89|4228.89|4229.24|4229.24|4229.42|4229.42|4228.89|4228.89|0
1641463810000|2022-01-06 10:10:10|4229.42|4229.42|4229.07|4229.07|4229.42|4229.42|4229.07|4229.07|0
1641463820000|2022-01-06 10:10:20|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|0
1641463830000|2022-01-06 10:10:30|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1641463840000|2022-01-06 10:10:40|4228.89|4228.89|4228.71|4228.71|4228.89|4228.89|4228.71|4228.71|0
1641463850000|2022-01-06 10:10:50|4228.54|4228.54|4228.71|4228.71|4228.71|4228.71|4228.18|4228.18|0
1641463860000|2022-01-06 10:11:00|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1641463870000|2022-01-06 10:11:10|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|0
1641463880000|2022-01-06 10:11:20|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1641463890000|2022-01-06 10:11:30|4228.36|4228.36|4228.18|4228.18|4228.36|4228.36|4228.18|4228.18|0
1641463900000|2022-01-06 10:11:40|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|0
1641463920000|2022-01-06 10:12:00|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.5|4228.5|0
1641463930000|2022-01-06 10:12:10|4228.32|4228.32|4229.03|4229.03|4229.03|4229.03|4228.32|4228.32|0
1641463940000|2022-01-06 10:12:20|4228.5|4228.5|4228.85|4228.85|4228.85|4228.85|4228.5|4228.5|0
1641463950000|2022-01-06 10:12:30|4228.68|4228.68|4228.5|4228.5|4228.85|4228.85|4228.5|4228.5|0
1641463960000|2022-01-06 10:12:40|4228.85|4228.85|4228.32|4228.32|4228.85|4228.85|4228.32|4228.32|0
1641463970000|2022-01-06 10:12:50|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|0
1641463980000|2022-01-06 10:13:00|4227.97|4227.97|4228.32|4228.32|4228.32|4228.32|4227.97|4227.97|0
1641463990000|2022-01-06 10:13:10|4228.15|4228.15|4228.32|4228.32|4228.32|4228.32|4227.97|4227.97|0
1641464000000|2022-01-06 10:13:20|4227.97|4227.97|4228.1|4228.1|4228.45|4228.45|4227.97|4227.97|0
1641464010000|2022-01-06 10:13:30|4228.45|4228.45|4230.46|4230.46|4230.46|4230.46|4228.45|4228.45|0
1641464020000|2022-01-06 10:13:40|4230.28|4230.28|4230.1|4230.1|4230.28|4230.28|4230.1|4230.1|0
1641464030000|2022-01-06 10:13:50|4230.63|4230.63|4231.16|4231.16|4231.16|4231.16|4230.63|4230.63|0
1641464040000|2022-01-06 10:14:00|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1641464070000|2022-01-06 10:14:30|4231.16|4231.16|4231.34|4231.34|4231.34|4231.34|4231.16|4231.16|0
1641464100000|2022-01-06 10:15:00|4232.22|4232.22|4232.4|4232.4|4232.4|4232.4|4232.22|4232.22|0
1641464120000|2022-01-06 10:15:20|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|0
1641464130000|2022-01-06 10:15:30|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|0
1641464210000|2022-01-06 10:16:50|4233.08|4233.08|4233.25|4233.25|4233.25|4233.25|4233.08|4233.08|0
1641464230000|2022-01-06 10:17:10|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|0
1641464240000|2022-01-06 10:17:20|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|0
1641464250000|2022-01-06 10:17:30|4233.77|4233.77|4233.82|4233.82|4233.82|4233.82|4233.77|4233.77|0
1641464260000|2022-01-06 10:17:40|4233.47|4233.47|4234.31|4234.31|4234.31|4234.31|4233.47|4233.47|0
1641464270000|2022-01-06 10:17:50|4234.49|4234.49|4234.67|4234.67|4234.67|4234.67|4234.49|4234.49|0
1641464280000|2022-01-06 10:18:00|4235.34|4235.34|4235.34|4235.34|4235.51|4235.51|4235.34|4235.34|0
1641464300000|2022-01-06 10:18:20|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|4235.51|0
1641464340000|2022-01-06 10:19:00|4235.34|4235.34|4235.51|4235.51|4235.51|4235.51|4235.34|4235.34|0
1641464350000|2022-01-06 10:19:10|4235.34|4235.34|4234|4234|4235.34|4235.34|4234|4234|0
1641464370000|2022-01-06 10:19:30|4233.5|4233.5|4233.84|4233.84|4234.01|4234.01|4233.5|4233.5|0
1641464390000|2022-01-06 10:19:50|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|0
1641464400000|2022-01-06 10:20:00|4234.69|4234.69|4235.62|4235.62|4235.62|4235.62|4234.69|4234.69|0
1641464420000|2022-01-06 10:20:20|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|0
1641464440000|2022-01-06 10:20:40|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|4236.37|0
1641464470000|2022-01-06 10:21:10|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|0
1641464480000|2022-01-06 10:21:20|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1641464490000|2022-01-06 10:21:30|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|0
1641464510000|2022-01-06 10:21:50|4237.59|4237.59|4237.54|4237.54|4237.59|4237.59|4237.54|4237.54|0
1641464550000|2022-01-06 10:22:30|4238.07|4238.07|4238.24|4238.24|4238.24|4238.24|4238.07|4238.07|0
1641464580000|2022-01-06 10:23:00|4238.39|4238.39|4238.74|4238.74|4238.74|4238.74|4238.22|4238.22|0
1641464590000|2022-01-06 10:23:10|4239.41|4239.41|4239.94|4239.94|4239.94|4239.94|4239.41|4239.41|0
1641464610000|2022-01-06 10:23:30|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|0
1641464630000|2022-01-06 10:23:50|4242.06|4242.06|4241.39|4241.39|4242.06|4242.06|4241.39|4241.39|0
1641464650000|2022-01-06 10:24:10|4241.23|4241.23|4241.39|4241.39|4241.39|4241.39|4241.23|4241.23|0
1641464690000|2022-01-06 10:24:50|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|0
1641464700000|2022-01-06 10:25:00|4243.04|4243.04|4242.98|4242.98|4243.04|4243.04|4242.98|4242.98|0
1641464720000|2022-01-06 10:25:20|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|0
1641464760000|2022-01-06 10:26:00|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1641464770000|2022-01-06 10:26:10|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1641464810000|2022-01-06 10:26:50|4242.68|4242.68|4242.86|4242.86|4242.86|4242.86|4242.68|4242.68|0
1641464850000|2022-01-06 10:27:30|4241.8|4241.8|4242.68|4242.68|4242.68|4242.68|4241.8|4241.8|0
1641464900000|2022-01-06 10:28:20|4242.51|4242.51|4242.68|4242.68|4242.68|4242.68|4242.51|4242.51|0
1641464960000|2022-01-06 10:29:20|4242.51|4242.51|4242.15|4242.15|4242.51|4242.51|4242.15|4242.15|0
1641464970000|2022-01-06 10:29:30|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|0
1641465000000|2022-01-06 10:30:00|4243|4243|4243|4243|4243|4243|4243|4243|0
1641465010000|2022-01-06 10:30:10|4241.66|4241.66|4242.38|4242.38|4242.62|4242.62|4241.66|4241.66|0
1641465020000|2022-01-06 10:30:20|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1641465050000|2022-01-06 10:30:50|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|4243.58|0
1641465070000|2022-01-06 10:31:10|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|0
1641465100000|2022-01-06 10:31:40|4243.3|4243.3|4242.95|4242.95|4243.48|4243.48|4242.95|4242.95|0
1641465110000|2022-01-06 10:31:50|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1641465140000|2022-01-06 10:32:20|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|0
1641465170000|2022-01-06 10:32:50|4243.11|4243.11|4243.28|4243.28|4243.28|4243.28|4243.11|4243.11|0
1641465190000|2022-01-06 10:33:10|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|4243.11|0
1641465200000|2022-01-06 10:33:20|4243.99|4243.99|4245.23|4245.23|4245.23|4245.23|4243.99|4243.99|0
1641465210000|2022-01-06 10:33:30|4245.06|4245.06|4245.76|4245.76|4245.76|4245.76|4245.06|4245.06|0
1641465220000|2022-01-06 10:33:40|4245.59|4245.59|4244.24|4244.24|4245.59|4245.59|4244.24|4244.24|0
1641465230000|2022-01-06 10:33:50|4243.88|4243.88|4244.22|4244.22|4244.22|4244.22|4243.52|4243.52|0
1641465240000|2022-01-06 10:34:00|4244.06|4244.06|4243.47|4243.47|4244.06|4244.06|4243.47|4243.47|0
1641465250000|2022-01-06 10:34:10|4243.83|4243.83|4244.15|4244.15|4244.15|4244.15|4243.83|4243.83|0
1641465260000|2022-01-06 10:34:20|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|0
1641465270000|2022-01-06 10:34:30|4245.39|4245.39|4245.92|4245.92|4245.92|4245.92|4245.39|4245.39|0
1641465280000|2022-01-06 10:34:40|4246.1|4246.1|4246.8|4246.8|4246.8|4246.8|4246.1|4246.1|0
1641465290000|2022-01-06 10:34:50|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|0
1641465300000|2022-01-06 10:35:00|4246.63|4246.63|4247.16|4247.16|4247.16|4247.16|4246.63|4246.63|0
1641465310000|2022-01-06 10:35:10|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|4247.33|0
1641465360000|2022-01-06 10:36:00|4248.22|4248.22|4248.22|4248.22|4248.39|4248.39|4248.22|4248.22|0
1641465370000|2022-01-06 10:36:10|4248.39|4248.39|4248.57|4248.57|4248.57|4248.57|4248.39|4248.39|0
1641465430000|2022-01-06 10:37:10|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|0
1641465440000|2022-01-06 10:37:20|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|0
1641465450000|2022-01-06 10:37:30|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1641465480000|2022-01-06 10:38:00|4249.05|4249.05|4248.83|4248.83|4249.05|4249.05|4248.83|4248.83|0
1641465490000|2022-01-06 10:38:10|4249.01|4249.01|4249.54|4249.54|4249.54|4249.54|4248.83|4248.83|0
1641465530000|2022-01-06 10:38:50|4249.28|4249.28|4249.11|4249.11|4249.28|4249.28|4249.11|4249.11|0
1641465540000|2022-01-06 10:39:00|4249.29|4249.29|4249.82|4249.82|4249.82|4249.82|4249.29|4249.29|0
1641465550000|2022-01-06 10:39:10|4250.17|4250.17|4251.05|4251.05|4251.05|4251.05|4250.17|4250.17|0
1641465570000|2022-01-06 10:39:30|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|0
1641465610000|2022-01-06 10:40:10|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1641465620000|2022-01-06 10:40:20|4251.58|4251.58|4250.7|4250.7|4251.58|4251.58|4250.7|4250.7|0
1641465640000|2022-01-06 10:40:40|4251.23|4251.23|4250.56|4250.56|4251.23|4251.23|4250.56|4250.56|0
1641465650000|2022-01-06 10:40:50|4249.32|4249.32|4249.15|4249.15|4249.32|4249.32|4248.97|4248.97|0
1641465660000|2022-01-06 10:41:00|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|0
1641465700000|2022-01-06 10:41:40|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1641465710000|2022-01-06 10:41:50|4250.03|4250.03|4251.44|4251.44|4251.44|4251.44|4250.03|4250.03|0
1641465720000|2022-01-06 10:42:00|4250.39|4250.39|4249.78|4249.78|4250.39|4250.39|4249.5|4249.5|0
1641465740000|2022-01-06 10:42:20|4249.96|4249.96|4248.9|4248.9|4249.96|4249.96|4248.9|4248.9|0
1641465750000|2022-01-06 10:42:30|4248.37|4248.37|4248.9|4248.9|4248.9|4248.9|4248.37|4248.37|0
1641465780000|2022-01-06 10:43:00|4248.2|4248.2|4248.73|4248.73|4248.73|4248.73|4248.2|4248.2|0
1641465790000|2022-01-06 10:43:10|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1641465800000|2022-01-06 10:43:20|4248.02|4248.02|4247.84|4247.84|4248.02|4248.02|4247.67|4247.67|0
1641465810000|2022-01-06 10:43:30|4247.67|4247.67|4247.49|4247.49|4247.67|4247.67|4247.49|4247.49|0
1641465820000|2022-01-06 10:43:40|4246.96|4246.96|4246.43|4246.43|4246.96|4246.96|4246.43|4246.43|0
1641465830000|2022-01-06 10:43:50|4246.25|4246.25|4246.08|4246.08|4246.25|4246.25|4246.08|4246.08|0
1641465840000|2022-01-06 10:44:00|4246.25|4246.25|4245.55|4245.55|4246.25|4246.25|4245.55|4245.55|0
1641465860000|2022-01-06 10:44:20|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1641465870000|2022-01-06 10:44:30|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|0
1641465880000|2022-01-06 10:44:40|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|4247.49|0
1641465930000|2022-01-06 10:45:30|4247.67|4247.67|4247.47|4247.47|4247.67|4247.67|4247.31|4247.31|0
1641465940000|2022-01-06 10:45:40|4247.92|4247.92|4247.37|4247.37|4247.92|4247.92|4247.37|4247.37|0
1641465980000|2022-01-06 10:46:20|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|0
1641465990000|2022-01-06 10:46:30|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1641466010000|2022-01-06 10:46:50|4247.88|4247.88|4247.71|4247.71|4247.88|4247.88|4247.71|4247.71|0
1641466040000|2022-01-06 10:47:20|4247|4247|4245.79|4245.79|4247|4247|4245.79|4245.79|0
1641466060000|2022-01-06 10:47:40|4246.32|4246.32|4245.26|4245.26|4246.32|4246.32|4245.26|4245.26|0
1641466070000|2022-01-06 10:47:50|4245.44|4245.44|4245.26|4245.26|4245.44|4245.44|4245.26|4245.26|0
1641466080000|2022-01-06 10:48:00|4245.79|4245.79|4246.14|4246.14|4246.14|4246.14|4245.79|4245.79|0
1641466090000|2022-01-06 10:48:10|4246.67|4246.67|4246.85|4246.85|4246.85|4246.85|4246.67|4246.67|0
1641466110000|2022-01-06 10:48:30|4246.14|4246.14|4245.45|4245.45|4246.14|4246.14|4245.45|4245.45|0
1641466140000|2022-01-06 10:49:00|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|0
1641466150000|2022-01-06 10:49:10|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1641466160000|2022-01-06 10:49:20|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1641466170000|2022-01-06 10:49:30|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|0
1641466180000|2022-01-06 10:49:40|4244.64|4244.64|4244.65|4244.65|4244.81|4244.81|4244.64|4244.64|0
1641466200000|2022-01-06 10:50:00|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1641466210000|2022-01-06 10:50:10|4245.14|4245.14|4244.31|4244.31|4245.14|4245.14|4244.31|4244.31|0
1641466220000|2022-01-06 10:50:20|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|4243.78|0
1641466230000|2022-01-06 10:50:30|4242.9|4242.9|4242.37|4242.37|4242.9|4242.9|4242.37|4242.37|0
1641466240000|2022-01-06 10:50:40|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|0
1641466250000|2022-01-06 10:50:50|4243.25|4243.25|4242.55|4242.55|4243.61|4243.61|4242.55|4242.55|0
1641466260000|2022-01-06 10:51:00|4242.02|4242.02|4243.2|4243.2|4243.2|4243.2|4242.02|4242.02|0
1641466270000|2022-01-06 10:51:10|4243.03|4243.03|4243.74|4243.74|4243.74|4243.74|4243.03|4243.03|0
1641466320000|2022-01-06 10:52:00|4243.57|4243.57|4241.99|4241.99|4243.57|4243.57|4241.99|4241.99|0
1641466330000|2022-01-06 10:52:10|4241.63|4241.63|4240.75|4240.75|4241.63|4241.63|4240.75|4240.75|0
1641466340000|2022-01-06 10:52:20|4241.28|4241.28|4241.17|4241.17|4241.81|4241.81|4240.93|4240.93|0
1641466350000|2022-01-06 10:52:30|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|0
1641466360000|2022-01-06 10:52:40|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|4243.12|0
1641466380000|2022-01-06 10:53:00|4243.47|4243.47|4242.41|4242.41|4243.65|4243.65|4242.41|4242.41|0
1641466400000|2022-01-06 10:53:20|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1641466440000|2022-01-06 10:54:00|4243.35|4243.35|4243.35|4243.35|4243.35|4243.35|4243.35|4243.35|0
1641466450000|2022-01-06 10:54:10|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1641466510000|2022-01-06 10:55:10|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1641466520000|2022-01-06 10:55:20|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1641466530000|2022-01-06 10:55:30|4243.7|4243.7|4243.87|4243.87|4243.87|4243.87|4243.7|4243.7|0
1641466550000|2022-01-06 10:55:50|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1641466570000|2022-01-06 10:56:10|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|0
1641466580000|2022-01-06 10:56:20|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4243.53|4243.53|0
1641466600000|2022-01-06 10:56:40|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|0
1641466680000|2022-01-06 10:58:00|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1641466740000|2022-01-06 10:59:00|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|0
1641466780000|2022-01-06 10:59:40|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|0
1641466790000|2022-01-06 10:59:50|4246.66|4246.66|4246.83|4246.83|4246.83|4246.83|4246.66|4246.66|0
1641466800000|2022-01-06 11:00:00|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4246.83|4246.83|0
1641466810000|2022-01-06 11:00:10|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|4247.21|0
1641466820000|2022-01-06 11:00:20|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1641466830000|2022-01-06 11:00:30|4247.58|4247.58|4246.87|4246.87|4247.58|4247.58|4246.87|4246.87|0
1641466840000|2022-01-06 11:00:40|4247.2|4247.2|4247.04|4247.04|4247.2|4247.2|4247.04|4247.04|0
1641466890000|2022-01-06 11:01:30|4246.99|4246.99|4247.04|4247.04|4247.04|4247.04|4246.93|4246.93|0
1641466900000|2022-01-06 11:01:40|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1641466930000|2022-01-06 11:02:10|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1641466940000|2022-01-06 11:02:20|4246.88|4246.88|4246.05|4246.05|4246.88|4246.88|4246.05|4246.05|0
1641466960000|2022-01-06 11:02:40|4245.88|4245.88|4246.23|4246.23|4246.23|4246.23|4245.88|4245.88|0
1641466980000|2022-01-06 11:03:00|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|4246.38|0
1641467010000|2022-01-06 11:03:30|4246.03|4246.03|4246.21|4246.21|4246.21|4246.21|4246.03|4246.03|0
1641467020000|2022-01-06 11:03:40|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|0
1641467030000|2022-01-06 11:03:50|4247.21|4247.21|4246.54|4246.54|4247.21|4247.21|4246.54|4246.54|0
1641467040000|2022-01-06 11:04:00|4247.21|4247.21|4251.22|4251.22|4251.22|4251.22|4247.21|4247.21|0
1641467050000|2022-01-06 11:04:10|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1641467070000|2022-01-06 11:04:30|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|0
1641467090000|2022-01-06 11:04:50|4251.36|4251.36|4251.19|4251.19|4251.36|4251.36|4250.66|4250.66|0
1641467100000|2022-01-06 11:05:00|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1641467110000|2022-01-06 11:05:10|4250.86|4250.86|4251.75|4251.75|4251.75|4251.75|4250.86|4250.86|0
1641467140000|2022-01-06 11:05:40|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|0
1641467160000|2022-01-06 11:06:00|4251.57|4251.57|4251.04|4251.04|4251.57|4251.57|4251.04|4251.04|0
1641467170000|2022-01-06 11:06:10|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1641467190000|2022-01-06 11:06:30|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1641467240000|2022-01-06 11:07:20|4251|4251|4251|4251|4251|4251|4251|4251|0
1641467260000|2022-01-06 11:07:40|4250.33|4250.33|4250.32|4250.32|4250.33|4250.33|4249.26|4249.26|0
1641467320000|2022-01-06 11:08:40|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|4250.68|0
1641467350000|2022-01-06 11:09:10|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|4249.97|0
1641467390000|2022-01-06 11:09:50|4249.7|4249.7|4249.65|4249.65|4249.7|4249.7|4249.65|4249.65|0
1641467400000|2022-01-06 11:10:00|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1641467420000|2022-01-06 11:10:20|4250.59|4250.59|4251.96|4251.96|4251.96|4251.96|4250.59|4250.59|0
1641467490000|2022-01-06 11:11:30|4251.7|4251.7|4251.52|4251.52|4251.7|4251.7|4251.52|4251.52|0
1641467510000|2022-01-06 11:11:50|4250.85|4250.85|4251.52|4251.52|4251.52|4251.52|4250.85|4250.85|0
1641467520000|2022-01-06 11:12:00|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1641467540000|2022-01-06 11:12:20|4252.05|4252.05|4252.05|4252.05|4252.23|4252.23|4252.05|4252.05|0
1641467570000|2022-01-06 11:12:50|4252.72|4252.72|4252.88|4252.88|4252.88|4252.88|4252.72|4252.72|0
1641467580000|2022-01-06 11:13:00|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1641467590000|2022-01-06 11:13:10|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|4252.9|0
1641467600000|2022-01-06 11:13:20|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1641467610000|2022-01-06 11:13:30|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1641467650000|2022-01-06 11:14:10|4251.33|4251.33|4251.82|4251.82|4251.82|4251.82|4251.15|4251.15|0
1641467660000|2022-01-06 11:14:20|4251.15|4251.15|4250.48|4250.48|4251.15|4251.15|4250.48|4250.48|0
1641467690000|2022-01-06 11:14:50|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1641467700000|2022-01-06 11:15:00|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|0
1641467710000|2022-01-06 11:15:10|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1641467770000|2022-01-06 11:16:10|4250.13|4250.13|4250.48|4250.48|4250.48|4250.48|4250.13|4250.13|0
1641467810000|2022-01-06 11:16:50|4249.77|4249.77|4247.59|4247.59|4249.95|4249.95|4247.59|4247.59|0
1641467850000|2022-01-06 11:17:30|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|0
1641467860000|2022-01-06 11:17:40|4247.55|4247.55|4247.02|4247.02|4247.55|4247.55|4247.02|4247.02|0
1641467880000|2022-01-06 11:18:00|4247.9|4247.9|4247.9|4247.9|4247.9|4247.9|4247.9|4247.9|0
1641467890000|2022-01-06 11:18:10|4247.02|4247.02|4246.31|4246.31|4247.02|4247.02|4246.31|4246.31|0
1641467900000|2022-01-06 11:18:20|4246.14|4246.14|4245.61|4245.61|4246.14|4246.14|4245.61|4245.61|0
1641467910000|2022-01-06 11:18:30|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|4245.43|0
1641467920000|2022-01-06 11:18:40|4245.08|4245.08|4244.55|4244.55|4245.08|4245.08|4244.55|4244.55|0
1641467930000|2022-01-06 11:18:50|4244.2|4244.2|4244.02|4244.02|4244.2|4244.2|4244.02|4244.02|0
1641467950000|2022-01-06 11:19:10|4244.55|4244.55|4246.14|4246.14|4246.14|4246.14|4244.55|4244.55|0
1641467960000|2022-01-06 11:19:20|4245.61|4245.61|4244.9|4244.9|4245.61|4245.61|4244.9|4244.9|0
1641467970000|2022-01-06 11:19:30|4245.26|4245.26|4244.73|4244.73|4245.26|4245.26|4244.73|4244.73|0
1641467990000|2022-01-06 11:19:50|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1641468000000|2022-01-06 11:20:00|4244.2|4244.2|4244.02|4244.02|4244.2|4244.2|4244.02|4244.02|0
1641468010000|2022-01-06 11:20:10|4246.03|4246.03|4245.85|4245.85|4246.38|4246.38|4245.85|4245.85|0
1641468020000|2022-01-06 11:20:20|4246.38|4246.38|4245.85|4245.85|4246.38|4246.38|4245.85|4245.85|0
1641468030000|2022-01-06 11:20:30|4246.03|4246.03|4245.68|4245.68|4246.03|4246.03|4245.68|4245.68|0
1641468040000|2022-01-06 11:20:40|4245.5|4245.5|4245.15|4245.15|4245.5|4245.5|4245.15|4245.15|0
1641468050000|2022-01-06 11:20:50|4244.97|4244.97|4245.5|4245.5|4245.5|4245.5|4244.97|4244.97|0
1641468060000|2022-01-06 11:21:00|4245.32|4245.32|4245.85|4245.85|4246.21|4246.21|4245.32|4245.32|0
1641468070000|2022-01-06 11:21:10|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|0
1641468080000|2022-01-06 11:21:20|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1641468090000|2022-01-06 11:21:30|4245.32|4245.32|4244.79|4244.79|4245.32|4245.32|4244.79|4244.79|0
1641468100000|2022-01-06 11:21:40|4244.53|4244.53|4243.82|4243.82|4244.53|4244.53|4243.82|4243.82|0
1641468110000|2022-01-06 11:21:50|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244|4244|0
1641468120000|2022-01-06 11:22:00|4244.53|4244.53|4244.16|4244.16|4244.53|4244.53|4244|4244|0
1641468130000|2022-01-06 11:22:10|4243.49|4243.49|4243.32|4243.32|4243.49|4243.49|4243.32|4243.32|0
1641468140000|2022-01-06 11:22:20|4242.96|4242.96|4243.14|4243.14|4243.14|4243.14|4242.96|4242.96|0
1641468150000|2022-01-06 11:22:30|4243.02|4243.02|4241.65|4241.65|4243.02|4243.02|4241.65|4241.65|0
1641468160000|2022-01-06 11:22:40|4241.82|4241.82|4241.8|4241.8|4242.67|4242.67|4241.47|4241.47|0
1641468170000|2022-01-06 11:22:50|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|4243.03|0
1641468190000|2022-01-06 11:23:10|4243.74|4243.74|4244.41|4244.41|4244.41|4244.41|4243.74|4243.74|0
1641468200000|2022-01-06 11:23:20|4245.82|4245.82|4245.12|4245.12|4246|4246|4245.12|4245.12|0
1641468260000|2022-01-06 11:24:20|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1641468310000|2022-01-06 11:25:10|4246|4246|4245.96|4245.96|4246.18|4246.18|4245.96|4245.96|0
1641468320000|2022-01-06 11:25:20|4245.79|4245.79|4245.84|4245.84|4245.84|4245.84|4245.79|4245.79|0
1641468360000|2022-01-06 11:26:00|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|0
1641468370000|2022-01-06 11:26:10|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|0
1641468380000|2022-01-06 11:26:20|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|0
1641468440000|2022-01-06 11:27:20|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1641468510000|2022-01-06 11:28:30|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|0
1641468540000|2022-01-06 11:29:00|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1641468560000|2022-01-06 11:29:20|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1641468600000|2022-01-06 11:30:00|4249.11|4249.11|4248.4|4248.4|4249.11|4249.11|4248.23|4248.23|0
1641468610000|2022-01-06 11:30:10|4247.52|4247.52|4246.46|4246.46|4247.52|4247.52|4246.46|4246.46|0
1641468620000|2022-01-06 11:30:20|4246.99|4246.99|4246.94|4246.94|4246.99|4246.99|4246.94|4246.94|0
1641468640000|2022-01-06 11:30:40|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|4246.27|0
1641468650000|2022-01-06 11:30:50|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1641468710000|2022-01-06 11:31:50|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1641468750000|2022-01-06 11:32:30|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|4247.34|0
1641468780000|2022-01-06 11:33:00|4247.7|4247.7|4247.52|4247.52|4247.7|4247.7|4247.52|4247.52|0
1641468790000|2022-01-06 11:33:10|4247.34|4247.34|4246.99|4246.99|4247.34|4247.34|4246.99|4246.99|0
1641468800000|2022-01-06 11:33:20|4247.17|4247.17|4247.06|4247.06|4247.17|4247.17|4247.01|4247.01|0
1641468850000|2022-01-06 11:34:10|4246.71|4246.71|4246.04|4246.04|4246.71|4246.71|4246.04|4246.04|0
1641468870000|2022-01-06 11:34:30|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|0
1641468910000|2022-01-06 11:35:10|4246.67|4246.67|4246.5|4246.5|4246.67|4246.67|4246.5|4246.5|0
1641468920000|2022-01-06 11:35:20|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|4246.67|0
1641468950000|2022-01-06 11:35:50|4246|4246|4246|4246|4246|4246|4246|4246|0
1641468960000|2022-01-06 11:36:00|4246.53|4246.53|4247.2|4247.2|4247.2|4247.2|4246.53|4246.53|0
1641468970000|2022-01-06 11:36:10|4247.73|4247.73|4248.62|4248.62|4248.62|4248.62|4247.73|4247.73|0
1641469000000|2022-01-06 11:36:40|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|4248.09|0
1641469060000|2022-01-06 11:37:40|4247.91|4247.91|4247.76|4247.76|4247.91|4247.91|4247.58|4247.58|0
1641469070000|2022-01-06 11:37:50|4247.58|4247.58|4247.32|4247.32|4247.58|4247.58|4247.32|4247.32|0
1641469090000|2022-01-06 11:38:10|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|0
1641469100000|2022-01-06 11:38:20|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1641469130000|2022-01-06 11:38:50|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|0
1641469160000|2022-01-06 11:39:20|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1641469170000|2022-01-06 11:39:30|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|0
1641469200000|2022-01-06 11:40:00|4247.27|4247.27|4246.14|4246.14|4247.27|4247.27|4245.93|4245.93|0
1641469210000|2022-01-06 11:40:10|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|4246.03|0
1641469240000|2022-01-06 11:40:40|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|0
1641469250000|2022-01-06 11:40:50|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|0
1641469260000|2022-01-06 11:41:00|4245.35|4245.35|4244.99|4244.99|4245.35|4245.35|4244.99|4244.99|0
1641469270000|2022-01-06 11:41:10|4245.35|4245.35|4245.18|4245.18|4245.35|4245.35|4245.18|4245.18|0
1641469320000|2022-01-06 11:42:00|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|4245.35|0
1641469330000|2022-01-06 11:42:10|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1641469380000|2022-01-06 11:43:00|4247.22|4247.22|4249.48|4249.48|4249.48|4249.48|4247.22|4247.22|0
1641469390000|2022-01-06 11:43:10|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|0
1641469420000|2022-01-06 11:43:40|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1641469440000|2022-01-06 11:44:00|4249.63|4249.63|4249.46|4249.46|4249.63|4249.63|4249.46|4249.46|0
1641469470000|2022-01-06 11:44:30|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|0
1641469480000|2022-01-06 11:44:40|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1641469500000|2022-01-06 11:45:00|4248.48|4248.48|4248.65|4248.65|4248.65|4248.65|4248.48|4248.48|0
1641469510000|2022-01-06 11:45:10|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|0
1641469530000|2022-01-06 11:45:30|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1641469540000|2022-01-06 11:45:40|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1641469620000|2022-01-06 11:47:00|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|0
1641469630000|2022-01-06 11:47:10|4250.08|4250.08|4250.24|4250.24|4250.24|4250.24|4250.08|4250.08|0
1641469650000|2022-01-06 11:47:30|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1641469660000|2022-01-06 11:47:40|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|0
1641469680000|2022-01-06 11:48:00|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|0
1641469690000|2022-01-06 11:48:10|4250.38|4250.38|4250.55|4250.55|4250.55|4250.55|4250.38|4250.38|0
1641469700000|2022-01-06 11:48:20|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1641469710000|2022-01-06 11:48:30|4249.83|4249.83|4250.7|4250.7|4250.7|4250.7|4249.83|4249.83|0
1641469740000|2022-01-06 11:49:00|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1641469750000|2022-01-06 11:49:10|4250.49|4250.49|4251.19|4251.19|4251.19|4251.19|4250.49|4250.49|0
1641469760000|2022-01-06 11:49:20|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1641469800000|2022-01-06 11:50:00|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1641469850000|2022-01-06 11:50:50|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1641469900000|2022-01-06 11:51:40|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1641469930000|2022-01-06 11:52:10|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|0
1641469940000|2022-01-06 11:52:20|4251.72|4251.72|4251.84|4251.84|4251.84|4251.84|4251.72|4251.72|0
1641469990000|2022-01-06 11:53:10|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|0
1641470020000|2022-01-06 11:53:40|4250.32|4250.32|4249.44|4249.44|4250.32|4250.32|4249.44|4249.44|0
1641470030000|2022-01-06 11:53:50|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|0
1641470040000|2022-01-06 11:54:00|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|0
1641470070000|2022-01-06 11:54:30|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1641470140000|2022-01-06 11:55:40|4249.81|4249.81|4249.99|4249.99|4249.99|4249.99|4249.81|4249.81|0
1641470180000|2022-01-06 11:56:20|4249.67|4249.67|4249.51|4249.51|4249.67|4249.67|4249.51|4249.51|0
1641470190000|2022-01-06 11:56:30|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1641470200000|2022-01-06 11:56:40|4249.33|4249.33|4249.51|4249.51|4249.51|4249.51|4249.16|4249.16|0
1641470210000|2022-01-06 11:56:50|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|4250.21|0
1641470230000|2022-01-06 11:57:10|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1641470250000|2022-01-06 11:57:30|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|0
1641470260000|2022-01-06 11:57:40|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1641470280000|2022-01-06 11:58:00|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|4250.88|0
1641470310000|2022-01-06 11:58:30|4251.41|4251.41|4252.12|4252.12|4252.12|4252.12|4251.41|4251.41|0
1641470320000|2022-01-06 11:58:40|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1641470340000|2022-01-06 11:59:00|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1641470370000|2022-01-06 11:59:30|4252.17|4252.17|4251.64|4251.64|4252.17|4252.17|4251.64|4251.64|0
1641470390000|2022-01-06 11:59:50|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1641470400000|2022-01-06 12:00:00|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1641470440000|2022-01-06 12:00:40|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1641470450000|2022-01-06 12:00:50|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1641470460000|2022-01-06 12:01:00|4252.13|4252.13|4252.29|4252.29|4252.29|4252.29|4252.13|4252.13|0
1641470470000|2022-01-06 12:01:10|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1641470480000|2022-01-06 12:01:20|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1641470520000|2022-01-06 12:02:00|4253.08|4253.08|4252.84|4252.84|4253.19|4253.19|4252.84|4252.84|0
1641470530000|2022-01-06 12:02:10|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1641470550000|2022-01-06 12:02:30|4252.7|4252.7|4251.45|4251.45|4252.7|4252.7|4251.45|4251.45|0
1641470580000|2022-01-06 12:03:00|4251.34|4251.34|4250.93|4250.93|4251.34|4251.34|4250.93|4250.93|0
1641470590000|2022-01-06 12:03:10|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1641470610000|2022-01-06 12:03:30|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1641470630000|2022-01-06 12:03:50|4251.29|4251.29|4250.23|4250.23|4251.29|4251.29|4250.23|4250.23|0
1641470650000|2022-01-06 12:04:10|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1641470670000|2022-01-06 12:04:30|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1641470680000|2022-01-06 12:04:40|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|0
1641470700000|2022-01-06 12:05:00|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1641470720000|2022-01-06 12:05:20|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1641470750000|2022-01-06 12:05:50|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1641470760000|2022-01-06 12:06:00|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1641470820000|2022-01-06 12:07:00|4249.05|4249.05|4248.88|4248.88|4249.05|4249.05|4248.88|4248.88|0
1641470870000|2022-01-06 12:07:50|4248.35|4248.35|4248.17|4248.17|4248.35|4248.35|4248.17|4248.17|0
1641470890000|2022-01-06 12:08:10|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|0
1641470900000|2022-01-06 12:08:20|4249.86|4249.86|4249.19|4249.19|4249.86|4249.86|4249.19|4249.19|0
1641470940000|2022-01-06 12:09:00|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1641470970000|2022-01-06 12:09:30|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1641471000000|2022-01-06 12:10:00|4248.66|4248.66|4248.84|4248.84|4248.84|4248.84|4248.66|4248.66|0
1641471010000|2022-01-06 12:10:10|4248.99|4248.99|4249.14|4249.14|4249.14|4249.14|4248.99|4248.99|0
1641471030000|2022-01-06 12:10:30|4248.78|4248.78|4248.43|4248.43|4248.78|4248.78|4248.43|4248.43|0
1641471100000|2022-01-06 12:11:40|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1641471110000|2022-01-06 12:11:50|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1641471120000|2022-01-06 12:12:00|4249.01|4249.01|4249.15|4249.15|4249.15|4249.15|4249.01|4249.01|0
1641471180000|2022-01-06 12:13:00|4248.98|4248.98|4249.33|4249.33|4249.33|4249.33|4248.98|4248.98|0
1641471230000|2022-01-06 12:13:50|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1641471260000|2022-01-06 12:14:20|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1641471270000|2022-01-06 12:14:30|4250.19|4250.19|4250.04|4250.04|4250.19|4250.19|4249.86|4249.86|0
1641471310000|2022-01-06 12:15:10|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1641471330000|2022-01-06 12:15:30|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|4248.63|0
1641471350000|2022-01-06 12:15:50|4247.96|4247.96|4248.31|4248.31|4248.31|4248.31|4247.96|4247.96|0
1641471360000|2022-01-06 12:16:00|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|4248.49|0
1641471470000|2022-01-06 12:17:50|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|0
1641471480000|2022-01-06 12:18:00|4248.99|4248.99|4248.46|4248.46|4248.99|4248.99|4248.46|4248.46|0
1641471490000|2022-01-06 12:18:10|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|0
1641471510000|2022-01-06 12:18:30|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|4247.12|0
1641471530000|2022-01-06 12:18:50|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|4246.77|0
1641471570000|2022-01-06 12:19:30|4246.42|4246.42|4246.59|4246.59|4246.59|4246.59|4246.42|4246.42|0
1641471600000|2022-01-06 12:20:00|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1641471610000|2022-01-06 12:20:10|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1641471630000|2022-01-06 12:20:30|4246.97|4246.97|4247.14|4247.14|4247.14|4247.14|4246.97|4246.97|0
1641471640000|2022-01-06 12:20:40|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1641471680000|2022-01-06 12:21:20|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|4248.34|0
1641471690000|2022-01-06 12:21:30|4249.04|4249.04|4249.22|4249.22|4249.22|4249.22|4249.04|4249.04|0
1641471720000|2022-01-06 12:22:00|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1641471770000|2022-01-06 12:22:50|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|0
1641471810000|2022-01-06 12:23:30|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1641471820000|2022-01-06 12:23:40|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1641471900000|2022-01-06 12:25:00|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1641471910000|2022-01-06 12:25:10|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|0
1641471920000|2022-01-06 12:25:20|4247.67|4247.67|4247.31|4247.31|4247.67|4247.67|4247.31|4247.31|0
1641471930000|2022-01-06 12:25:30|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|0
1641471970000|2022-01-06 12:26:10|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1641471980000|2022-01-06 12:26:20|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1641471990000|2022-01-06 12:26:30|4246.7|4246.7|4246.17|4246.17|4246.7|4246.7|4246.17|4246.17|0
1641472010000|2022-01-06 12:26:50|4245.88|4245.88|4244.1|4244.1|4245.88|4245.88|4244.1|4244.1|0
1641472020000|2022-01-06 12:27:00|4243.04|4243.04|4243.39|4243.39|4243.39|4243.39|4243.04|4243.04|0
1641472030000|2022-01-06 12:27:10|4243.34|4243.34|4243.51|4243.51|4243.51|4243.51|4243.34|4243.34|0
1641472040000|2022-01-06 12:27:20|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1641472070000|2022-01-06 12:27:50|4243.16|4243.16|4242.63|4242.63|4243.16|4243.16|4242.63|4242.63|0
1641472080000|2022-01-06 12:28:00|4242.45|4242.45|4242.28|4242.28|4242.45|4242.45|4242.28|4242.28|0
1641472090000|2022-01-06 12:28:10|4242.17|4242.17|4241.99|4241.99|4242.17|4242.17|4241.47|4241.47|0
1641472100000|2022-01-06 12:28:20|4241.47|4241.47|4241.82|4241.82|4241.82|4241.82|4241.47|4241.47|0
1641472110000|2022-01-06 12:28:30|4241.47|4241.47|4240.44|4240.44|4241.47|4241.47|4240.44|4240.44|0
1641472130000|2022-01-06 12:28:50|4240.28|4240.28|4240.1|4240.1|4240.28|4240.28|4240.1|4240.1|0
1641472140000|2022-01-06 12:29:00|4240.26|4240.26|4239.91|4239.91|4240.26|4240.26|4239.91|4239.91|0
1641472150000|2022-01-06 12:29:10|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4239.38|4239.38|0
1641472160000|2022-01-06 12:29:20|4239.38|4239.38|4239.38|4239.38|4239.73|4239.73|4239.38|4239.38|0
1641472170000|2022-01-06 12:29:30|4239.2|4239.2|4239.55|4239.55|4239.55|4239.55|4239.2|4239.2|0
1641472180000|2022-01-06 12:29:40|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|0
1641472190000|2022-01-06 12:29:50|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|0
1641472210000|2022-01-06 12:30:10|4238.85|4238.85|4239.55|4239.55|4239.55|4239.55|4238.85|4238.85|0
1641472230000|2022-01-06 12:30:30|4239.73|4239.73|4239.73|4239.73|4240.08|4240.08|4239.73|4239.73|0
1641472240000|2022-01-06 12:30:40|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|4239.55|0
1641472260000|2022-01-06 12:31:00|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1641472280000|2022-01-06 12:31:20|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1641472300000|2022-01-06 12:31:40|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1641472340000|2022-01-06 12:32:20|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1641472400000|2022-01-06 12:33:20|4240.44|4240.44|4240.61|4240.61|4240.61|4240.61|4240.44|4240.44|0
1641472480000|2022-01-06 12:34:40|4241.28|4241.28|4239.91|4239.91|4241.28|4241.28|4239.73|4239.73|0
1641472500000|2022-01-06 12:35:00|4240.58|4240.58|4240.93|4240.93|4240.93|4240.93|4240.58|4240.58|0
1641472510000|2022-01-06 12:35:10|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1641472520000|2022-01-06 12:35:20|4242.52|4242.52|4243.6|4243.6|4243.6|4243.6|4242.52|4242.52|0
1641472530000|2022-01-06 12:35:30|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1641472600000|2022-01-06 12:36:40|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|4243.91|0
1641472640000|2022-01-06 12:37:20|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1641472660000|2022-01-06 12:37:40|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1641472720000|2022-01-06 12:38:40|4242.74|4242.74|4242.59|4242.59|4242.74|4242.74|4242.59|4242.59|0
1641472750000|2022-01-06 12:39:10|4242.44|4242.44|4242.8|4242.8|4242.97|4242.97|4242.44|4242.44|0
1641472770000|2022-01-06 12:39:30|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1641472780000|2022-01-06 12:39:40|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1641472800000|2022-01-06 12:40:00|4242.23|4242.23|4241.51|4241.51|4242.23|4242.23|4241.51|4241.51|0
1641472810000|2022-01-06 12:40:10|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|0
1641472820000|2022-01-06 12:40:20|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|0
1641472830000|2022-01-06 12:40:30|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|0
1641472970000|2022-01-06 12:42:50|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1641472980000|2022-01-06 12:43:00|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1641473040000|2022-01-06 12:44:00|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|4242.32|0
1641473110000|2022-01-06 12:45:10|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1641473130000|2022-01-06 12:45:30|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|0
1641473250000|2022-01-06 12:47:30|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|4241.97|0
1641473280000|2022-01-06 12:48:00|4242.12|4242.12|4241.97|4241.97|4242.12|4242.12|4241.97|4241.97|0
1641473290000|2022-01-06 12:48:10|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|0
1641473300000|2022-01-06 12:48:20|4241.58|4241.58|4241.4|4241.4|4241.58|4241.58|4241.4|4241.4|0
1641473310000|2022-01-06 12:48:30|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|0
1641473390000|2022-01-06 12:49:50|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1641473420000|2022-01-06 12:50:20|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|0
1641473450000|2022-01-06 12:50:50|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1641473520000|2022-01-06 12:52:00|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|0
1641473550000|2022-01-06 12:52:30|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1641473590000|2022-01-06 12:53:10|4243.82|4243.82|4243.64|4243.64|4243.82|4243.82|4243.64|4243.64|0
1641473620000|2022-01-06 12:53:40|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|4243.48|0
1641473670000|2022-01-06 12:54:30|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|0
1641473690000|2022-01-06 12:54:50|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|0
1641473750000|2022-01-06 12:55:50|4244.02|4244.02|4243.84|4243.84|4244.19|4244.19|4243.84|4243.84|0
1641473800000|2022-01-06 12:56:40|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|0
1641473810000|2022-01-06 12:56:50|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|0
1641473820000|2022-01-06 12:57:00|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|0
1641473850000|2022-01-06 12:57:30|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1641473920000|2022-01-06 12:58:40|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|0
1641473930000|2022-01-06 12:58:50|4245.54|4245.54|4245.72|4245.72|4245.83|4245.83|4245.54|4245.54|0
1641473950000|2022-01-06 12:59:10|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|0
1641473990000|2022-01-06 12:59:50|4245.54|4245.54|4245.72|4245.72|4245.72|4245.72|4245.54|4245.54|0
1641474000000|2022-01-06 13:00:00|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1641474070000|2022-01-06 13:01:10|4246.23|4246.23|4247.06|4247.06|4247.06|4247.06|4246.23|4246.23|0
1641474120000|2022-01-06 13:02:00|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1641474130000|2022-01-06 13:02:10|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|4246.7|0
1641474140000|2022-01-06 13:02:20|4245.64|4245.64|4244.12|4244.12|4245.64|4245.64|4243.45|4243.45|0
1641474190000|2022-01-06 13:03:10|4243.95|4243.95|4243.11|4243.11|4243.95|4243.95|4243.11|4243.11|0
1641474200000|2022-01-06 13:03:20|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|0
1641474250000|2022-01-06 13:04:10|4241.7|4241.7|4241.26|4241.26|4241.7|4241.7|4241.26|4241.26|0
1641474260000|2022-01-06 13:04:20|4239.92|4239.92|4238.99|4238.99|4239.92|4239.92|4238.99|4238.99|0
1641474290000|2022-01-06 13:04:50|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|0
1641474320000|2022-01-06 13:05:20|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1641474330000|2022-01-06 13:05:30|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|0
1641474350000|2022-01-06 13:05:50|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|0
1641474540000|2022-01-06 13:09:00|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|0
1641474550000|2022-01-06 13:09:10|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1641474580000|2022-01-06 13:09:40|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1641474640000|2022-01-06 13:10:40|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1641474650000|2022-01-06 13:10:50|4240.06|4240.06|4240.06|4240.06|4240.06|4240.06|4240.06|4240.06|0
1641474660000|2022-01-06 13:11:00|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1641474710000|2022-01-06 13:11:50|4238.5|4238.5|4237.66|4237.66|4238.5|4238.5|4237.66|4237.66|0
1641474770000|2022-01-06 13:12:50|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|0
1641474790000|2022-01-06 13:13:10|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|0
1641474820000|2022-01-06 13:13:40|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|4237.97|0
1641474840000|2022-01-06 13:14:00|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|0
1641474860000|2022-01-06 13:14:20|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|0
1641474880000|2022-01-06 13:14:40|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|4238.18|0
1641474960000|2022-01-06 13:16:00|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|0
1641474970000|2022-01-06 13:16:10|4237.15|4237.15|4237.48|4237.48|4237.48|4237.48|4237.15|4237.15|0
1641475000000|2022-01-06 13:16:40|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|0
1641475020000|2022-01-06 13:17:00|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1641475030000|2022-01-06 13:17:10|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|0
1641475060000|2022-01-06 13:17:40|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1641475080000|2022-01-06 13:18:00|4239.28|4239.28|4239.28|4239.28|4239.28|4239.28|4239.28|4239.28|0
1641475090000|2022-01-06 13:18:10|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1641475100000|2022-01-06 13:18:20|4239.28|4239.28|4239.95|4239.95|4239.95|4239.95|4239.28|4239.28|0
1641475140000|2022-01-06 13:19:00|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|0
1641475200000|2022-01-06 13:20:00|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|4240.95|0
1641475230000|2022-01-06 13:20:30|4242.29|4242.29|4241.62|4241.62|4242.29|4242.29|4241.62|4241.62|0
1641475240000|2022-01-06 13:20:40|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|0
1641475250000|2022-01-06 13:20:50|4241.62|4241.62|4241.44|4241.44|4241.62|4241.62|4241.44|4241.44|0
1641475280000|2022-01-06 13:21:20|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1641475290000|2022-01-06 13:21:30|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|4240.45|0
1641475320000|2022-01-06 13:22:00|4239.56|4239.56|4239.39|4239.39|4239.56|4239.56|4239.39|4239.39|0
1641475380000|2022-01-06 13:23:00|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1641475520000|2022-01-06 13:25:20|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1641475540000|2022-01-06 13:25:40|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|4239.23|0
1641475570000|2022-01-06 13:26:10|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|0
1641475630000|2022-01-06 13:27:10|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1641475650000|2022-01-06 13:27:30|4239.03|4239.03|4237.79|4237.79|4239.03|4239.03|4237.08|4237.08|0
1641475660000|2022-01-06 13:27:40|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1641475670000|2022-01-06 13:27:50|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|0
1641475690000|2022-01-06 13:28:10|4236.91|4236.91|4236.73|4236.73|4236.91|4236.91|4236.73|4236.73|0
1641475700000|2022-01-06 13:28:20|4236.55|4236.55|4236.91|4236.91|4237.26|4237.26|4236.55|4236.55|0
1641475710000|2022-01-06 13:28:30|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4236.91|4236.91|0
1641475730000|2022-01-06 13:28:50|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1641475740000|2022-01-06 13:29:00|4237.79|4237.79|4237.26|4237.26|4237.79|4237.79|4237.26|4237.26|0
1641475790000|2022-01-06 13:29:50|4238.14|4238.14|4238.3|4238.3|4238.3|4238.3|4237.97|4237.97|0
1641475800000|2022-01-06 13:30:00|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|0
1641475810000|2022-01-06 13:30:10|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1641475820000|2022-01-06 13:30:20|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|0
1641475830000|2022-01-06 13:30:30|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1641475860000|2022-01-06 13:31:00|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|0
1641475910000|2022-01-06 13:31:50|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1641475920000|2022-01-06 13:32:00|4234.29|4234.29|4234.29|4234.29|4234.29|4234.29|4234.29|4234.29|0
1641475930000|2022-01-06 13:32:10|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|0
1641475950000|2022-01-06 13:32:30|4233.8|4233.8|4233.64|4233.64|4233.8|4233.8|4233.64|4233.64|0
1641475960000|2022-01-06 13:32:40|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1641475970000|2022-01-06 13:32:50|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1641475990000|2022-01-06 13:33:10|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|0
1641476010000|2022-01-06 13:33:30|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|0
1641476030000|2022-01-06 13:33:50|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|0
1641476040000|2022-01-06 13:34:00|4231.76|4231.76|4231.4|4231.4|4231.76|4231.76|4231.4|4231.4|0
1641476090000|2022-01-06 13:34:50|4231.24|4231.24|4230.57|4230.57|4231.24|4231.24|4230.57|4230.57|0
1641476100000|2022-01-06 13:35:00|4230.75|4230.75|4231.08|4231.08|4231.08|4231.08|4230.75|4230.75|0
1641476110000|2022-01-06 13:35:10|4231.78|4231.78|4231.02|4231.02|4231.96|4231.96|4231.02|4231.02|0
1641476150000|2022-01-06 13:35:50|4230.9|4230.9|4231.6|4231.6|4231.6|4231.6|4230.9|4230.9|0
1641476190000|2022-01-06 13:36:30|4232.49|4232.49|4233.02|4233.02|4233.02|4233.02|4232.49|4232.49|0
1641476210000|2022-01-06 13:36:50|4233.37|4233.37|4233.19|4233.19|4233.37|4233.37|4233.19|4233.19|0
1641476220000|2022-01-06 13:37:00|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|0
1641476270000|2022-01-06 13:37:50|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|0
1641476310000|2022-01-06 13:38:30|4232.84|4232.84|4231.46|4231.46|4232.84|4232.84|4231.46|4231.46|0
1641476320000|2022-01-06 13:38:40|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1641476340000|2022-01-06 13:39:00|4230.47|4230.47|4230.47|4230.47|4230.47|4230.47|4230.47|4230.47|0
1641476360000|2022-01-06 13:39:20|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|0
1641476370000|2022-01-06 13:39:30|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|0
1641476400000|2022-01-06 13:40:00|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|0
1641476530000|2022-01-06 13:42:10|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|0
1641476560000|2022-01-06 13:42:40|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|0
1641476580000|2022-01-06 13:43:00|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|0
1641476600000|2022-01-06 13:43:20|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|0
1641476620000|2022-01-06 13:43:40|4230.62|4230.62|4230.78|4230.78|4230.78|4230.78|4230.62|4230.62|0
1641476630000|2022-01-06 13:43:50|4230.64|4230.64|4229.44|4229.44|4230.64|4230.64|4229.44|4229.44|0
1641476650000|2022-01-06 13:44:10|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1641476660000|2022-01-06 13:44:20|4228.92|4228.92|4228.75|4228.75|4228.92|4228.92|4228.75|4228.75|0
1641476710000|2022-01-06 13:45:10|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|0
1641476720000|2022-01-06 13:45:20|4228.2|4228.2|4228.09|4228.09|4228.2|4228.2|4228.09|4228.09|0
1641476730000|2022-01-06 13:45:30|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|4227.73|0
1641476750000|2022-01-06 13:45:50|4227.06|4227.06|4225.72|4225.72|4227.06|4227.06|4225.72|4225.72|0
1641476760000|2022-01-06 13:46:00|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1641476770000|2022-01-06 13:46:10|4225.73|4225.73|4226.05|4226.05|4226.05|4226.05|4225.73|4225.73|0
1641476870000|2022-01-06 13:47:50|4226.22|4226.22|4226.34|4226.34|4226.34|4226.34|4226.22|4226.22|0
1641476890000|2022-01-06 13:48:10|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|0
1641476910000|2022-01-06 13:48:30|4225.28|4225.28|4225.11|4225.11|4225.28|4225.28|4225.11|4225.11|0
1641476970000|2022-01-06 13:49:30|4224.93|4224.93|4225.64|4225.64|4225.64|4225.64|4224.93|4224.93|0
1641476990000|2022-01-06 13:49:50|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1641477000000|2022-01-06 13:50:00|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|0
1641477020000|2022-01-06 13:50:20|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|0
1641477050000|2022-01-06 13:50:50|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|0
1641477070000|2022-01-06 13:51:10|4225|4225|4224.33|4224.33|4225|4225|4224.33|4224.33|0
1641477120000|2022-01-06 13:52:00|4223.97|4223.97|4223.63|4223.63|4223.97|4223.97|4223.63|4223.63|0
1641477130000|2022-01-06 13:52:10|4223.52|4223.52|4223.16|4223.16|4223.52|4223.52|4223.16|4223.16|0
1641477170000|2022-01-06 13:52:50|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1641477190000|2022-01-06 13:53:10|4221.29|4221.29|4220.62|4220.62|4221.29|4221.29|4220.62|4220.62|0
1641477230000|2022-01-06 13:53:50|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|0
1641477240000|2022-01-06 13:54:00|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1641477250000|2022-01-06 13:54:10|4220.8|4220.8|4220.62|4220.62|4220.8|4220.8|4220.62|4220.62|0
1641477280000|2022-01-06 13:54:40|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|0
1641477290000|2022-01-06 13:54:50|4220.65|4220.65|4220.8|4220.8|4220.8|4220.8|4220.65|4220.65|0
1641477300000|2022-01-06 13:55:00|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|0
1641477310000|2022-01-06 13:55:10|4220.84|4220.84|4220.13|4220.13|4220.84|4220.84|4220.13|4220.13|0
1641477330000|2022-01-06 13:55:30|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|0
1641477370000|2022-01-06 13:56:10|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|0
1641477380000|2022-01-06 13:56:20|4219.33|4219.33|4218.89|4218.89|4219.33|4219.33|4218.89|4218.89|0
1641477410000|2022-01-06 13:56:50|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1641477420000|2022-01-06 13:57:00|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|0
1641477500000|2022-01-06 13:58:20|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1641477520000|2022-01-06 13:58:40|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|0
1641477550000|2022-01-06 13:59:10|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|0
1641477580000|2022-01-06 13:59:40|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|0
1641477590000|2022-01-06 13:59:50|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|4218.9|0
1641477600000|2022-01-06 14:00:00|4218.55|4218.55|4218.65|4218.65|4218.65|4218.65|4218.55|4218.55|0
1641477620000|2022-01-06 14:00:20|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1641477640000|2022-01-06 14:00:40|4217.31|4217.31|4217.48|4217.48|4217.48|4217.48|4217.31|4217.31|0
1641477650000|2022-01-06 14:00:50|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|0
1641477660000|2022-01-06 14:01:00|4216.63|4216.63|4216.92|4216.92|4216.92|4216.92|4216.63|4216.63|0
1641477670000|2022-01-06 14:01:10|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|0
1641477680000|2022-01-06 14:01:20|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|0
1641477710000|2022-01-06 14:01:50|4217.04|4217.04|4217.22|4217.22|4217.22|4217.22|4217.04|4217.04|0
1641477720000|2022-01-06 14:02:00|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|4216.87|4216.87|0
1641477770000|2022-01-06 14:02:50|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|4216.89|0
1641477790000|2022-01-06 14:03:10|4216.72|4216.72|4215.85|4215.85|4216.72|4216.72|4215.85|4215.85|0
1641477800000|2022-01-06 14:03:20|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|0
1641477850000|2022-01-06 14:04:10|4216.24|4216.24|4216.24|4216.24|4216.24|4216.24|4216.24|4216.24|0
1641477880000|2022-01-06 14:04:40|4216.59|4216.59|4216.24|4216.24|4216.59|4216.59|4216.24|4216.24|0
1641477900000|2022-01-06 14:05:00|4216.06|4216.06|4215.39|4215.39|4216.06|4216.06|4215.39|4215.39|0
1641477910000|2022-01-06 14:05:10|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|0
1641477920000|2022-01-06 14:05:20|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|0
1641477960000|2022-01-06 14:06:00|4214.99|4214.99|4214.81|4214.81|4214.99|4214.99|4214.81|4214.81|0
1641477970000|2022-01-06 14:06:10|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1641478010000|2022-01-06 14:06:50|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|0
1641478030000|2022-01-06 14:07:10|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1641478070000|2022-01-06 14:07:50|4215|4215|4215.18|4215.18|4215.18|4215.18|4215|4215|0
1641478080000|2022-01-06 14:08:00|4214.65|4214.65|4214.12|4214.12|4214.65|4214.65|4214.12|4214.12|0
1641478090000|2022-01-06 14:08:10|4214.3|4214.3|4214.3|4214.3|4215|4215|4214.3|4214.3|0
1641478110000|2022-01-06 14:08:30|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|0
1641478210000|2022-01-06 14:10:10|4215.27|4215.27|4214.91|4214.91|4215.27|4215.27|4214.91|4214.91|0
1641478240000|2022-01-06 14:10:40|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1641478260000|2022-01-06 14:11:00|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|0
1641478270000|2022-01-06 14:11:10|4214.81|4214.81|4215.15|4215.15|4215.15|4215.15|4214.81|4214.81|0
1641478280000|2022-01-06 14:11:20|4215.51|4215.51|4215.51|4215.51|4215.68|4215.68|4215.15|4215.15|0
1641478300000|2022-01-06 14:11:40|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1641478310000|2022-01-06 14:11:50|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|4215.3|0
1641478320000|2022-01-06 14:12:00|4214.86|4214.86|4214.98|4214.98|4214.98|4214.98|4214.86|4214.86|0
1641478340000|2022-01-06 14:12:20|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|0
1641478360000|2022-01-06 14:12:40|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|0
1641478390000|2022-01-06 14:13:10|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|0
1641478420000|2022-01-06 14:13:40|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|0
1641478430000|2022-01-06 14:13:50|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1641478450000|2022-01-06 14:14:10|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|4215.79|0
1641478460000|2022-01-06 14:14:20|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|0
1641478490000|2022-01-06 14:14:50|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|0
1641478500000|2022-01-06 14:15:00|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1641478510000|2022-01-06 14:15:10|4215.97|4215.97|4216.13|4216.13|4216.13|4216.13|4215.97|4215.97|0
1641478520000|2022-01-06 14:15:20|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|0
1641478530000|2022-01-06 14:15:30|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1641478540000|2022-01-06 14:15:40|4216.36|4216.36|4217.07|4217.07|4217.07|4217.07|4216.36|4216.36|0
1641478570000|2022-01-06 14:16:10|4217.28|4217.28|4217.33|4217.33|4217.33|4217.33|4217.28|4217.28|0
1641478600000|2022-01-06 14:16:40|4219.34|4219.34|4220.01|4220.01|4220.01|4220.01|4219.34|4219.34|0
1641478610000|2022-01-06 14:16:50|4220.72|4220.72|4220.89|4220.89|4220.89|4220.89|4220.72|4220.72|0
1641478660000|2022-01-06 14:17:40|4221.6|4221.6|4221.78|4221.78|4221.78|4221.78|4221.6|4221.6|0
1641478700000|2022-01-06 14:18:20|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|4221.6|0
1641478710000|2022-01-06 14:18:30|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|0
1641478760000|2022-01-06 14:19:20|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|0
1641478770000|2022-01-06 14:19:30|4222.45|4222.45|4222.3|4222.3|4222.45|4222.45|4222.3|4222.3|0
1641478790000|2022-01-06 14:19:50|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|4222.97|0
1641478860000|2022-01-06 14:21:00|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|4222.53|0
1641478870000|2022-01-06 14:21:10|4223.06|4223.06|4223.41|4223.41|4223.41|4223.41|4223.06|4223.06|0
1641478920000|2022-01-06 14:22:00|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|0
1641478930000|2022-01-06 14:22:10|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1641478940000|2022-01-06 14:22:20|4223.49|4223.49|4223.49|4223.49|4223.49|4223.49|4223.49|4223.49|0
1641478980000|2022-01-06 14:23:00|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|0
1641479010000|2022-01-06 14:23:30|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|0
1641479020000|2022-01-06 14:23:40|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1641479080000|2022-01-06 14:24:40|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|0
1641479100000|2022-01-06 14:25:00|4223.36|4223.36|4222.22|4222.22|4223.36|4223.36|4222.22|4222.22|0
1641479120000|2022-01-06 14:25:20|4222.34|4222.34|4222.72|4222.72|4222.72|4222.72|4222.34|4222.34|0
1641479140000|2022-01-06 14:25:40|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1641479160000|2022-01-06 14:26:00|4222.89|4222.89|4223.21|4223.21|4223.21|4223.21|4222.54|4222.54|0
1641479170000|2022-01-06 14:26:10|4222.86|4222.86|4222.86|4222.86|4222.86|4222.86|4222.86|4222.86|0
1641479210000|2022-01-06 14:26:50|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|0
1641479230000|2022-01-06 14:27:10|4223.74|4223.74|4224.58|4224.58|4224.58|4224.58|4223.74|4223.74|0
1641479260000|2022-01-06 14:27:40|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1641479270000|2022-01-06 14:27:50|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|0
1641479280000|2022-01-06 14:28:00|4224.87|4224.87|4224.78|4224.78|4225.45|4225.45|4224.78|4224.78|0
1641479290000|2022-01-06 14:28:10|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|4225.13|0
1641479320000|2022-01-06 14:28:40|4225.08|4225.08|4225.75|4225.75|4225.75|4225.75|4225.08|4225.08|0
1641479340000|2022-01-06 14:29:00|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1641479390000|2022-01-06 14:29:50|4225.93|4225.93|4225.97|4225.97|4225.97|4225.97|4225.61|4225.61|0
1641479400000|2022-01-06 14:30:00|4225.79|4225.79|4227.38|4227.38|4227.38|4227.38|4225.61|4225.61|0
1641479410000|2022-01-06 14:30:10|4226.49|4226.49|4228.16|4228.16|4228.16|4228.16|4226.49|4226.49|0
1641479420000|2022-01-06 14:30:20|4228.34|4228.34|4227.99|4227.99|4228.34|4228.34|4227.99|4227.99|0
1641479430000|2022-01-06 14:30:30|4228.34|4228.34|4228.52|4228.52|4228.52|4228.52|4228.34|4228.34|0
1641479440000|2022-01-06 14:30:40|4228.34|4228.34|4228.52|4228.52|4228.52|4228.52|4228.34|4228.34|0
1641479450000|2022-01-06 14:30:50|4227.99|4227.99|4227.81|4227.81|4227.99|4227.99|4227.46|4227.46|0
1641479460000|2022-01-06 14:31:00|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|4227.99|0
1641479470000|2022-01-06 14:31:10|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|0
1641479480000|2022-01-06 14:31:20|4227.56|4227.56|4224.08|4224.08|4227.56|4227.56|4224.08|4224.08|0
1641479490000|2022-01-06 14:31:30|4223.98|4223.98|4223.62|4223.62|4223.98|4223.98|4223.52|4223.52|0
1641479500000|2022-01-06 14:31:40|4224.15|4224.15|4224.21|4224.21|4224.21|4224.21|4224.15|4224.15|0
1641479510000|2022-01-06 14:31:50|4223.85|4223.85|4223.68|4223.68|4223.85|4223.85|4223.15|4223.15|0
1641479520000|2022-01-06 14:32:00|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|0
1641479530000|2022-01-06 14:32:10|4224.52|4224.52|4223.76|4223.76|4224.52|4224.52|4223.76|4223.76|0
1641479540000|2022-01-06 14:32:20|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|0
1641479550000|2022-01-06 14:32:30|4223.93|4223.93|4223.76|4223.76|4223.93|4223.93|4223.76|4223.76|0
1641479560000|2022-01-06 14:32:40|4223.4|4223.4|4223.26|4223.26|4223.4|4223.4|4223.08|4223.08|0
1641479570000|2022-01-06 14:32:50|4223.08|4223.08|4222.41|4222.41|4223.08|4223.08|4222.41|4222.41|0
1641479580000|2022-01-06 14:33:00|4221.22|4221.22|4220.55|4220.55|4221.22|4221.22|4220.55|4220.55|0
1641479600000|2022-01-06 14:33:20|4220.72|4220.72|4221.33|4221.33|4221.33|4221.33|4220.66|4220.66|0
1641479610000|2022-01-06 14:33:30|4220.98|4220.98|4221.51|4221.51|4221.69|4221.69|4220.98|4220.98|0
1641479620000|2022-01-06 14:33:40|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|0
1641479630000|2022-01-06 14:33:50|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|0
1641479640000|2022-01-06 14:34:00|4222.22|4222.22|4222.39|4222.39|4222.39|4222.39|4222.22|4222.22|0
1641479650000|2022-01-06 14:34:10|4222.57|4222.57|4222.73|4222.73|4222.73|4222.73|4222.57|4222.57|0
1641479660000|2022-01-06 14:34:20|4223.4|4223.4|4223.67|4223.67|4223.67|4223.67|4223.4|4223.4|0
1641479670000|2022-01-06 14:34:30|4224.34|4224.34|4226.42|4226.42|4226.42|4226.42|4224.34|4224.34|0
1641479700000|2022-01-06 14:35:00|4226.77|4226.77|4227.18|4227.18|4227.35|4227.35|4226.77|4226.77|0
1641479710000|2022-01-06 14:35:10|4227|4227|4226.89|4226.89|4227.05|4227.05|4226.89|4226.89|0
1641479720000|2022-01-06 14:35:20|4226.06|4226.06|4225.39|4225.39|4226.06|4226.06|4225.39|4225.39|0
1641479740000|2022-01-06 14:35:40|4225.56|4225.56|4225.57|4225.57|4225.57|4225.57|4225.39|4225.39|0
1641479750000|2022-01-06 14:35:50|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|0
1641479760000|2022-01-06 14:36:00|4226.57|4226.57|4227.24|4227.24|4227.59|4227.59|4226.57|4226.57|0
1641479770000|2022-01-06 14:36:10|4227.06|4227.06|4227.63|4227.63|4227.63|4227.63|4227.06|4227.06|0
1641479780000|2022-01-06 14:36:20|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1641479790000|2022-01-06 14:36:30|4227.86|4227.86|4227.15|4227.15|4227.86|4227.86|4227.15|4227.15|0
1641479810000|2022-01-06 14:36:50|4226.48|4226.48|4226.13|4226.13|4226.48|4226.48|4226.13|4226.13|0
1641479830000|2022-01-06 14:37:10|4227.33|4227.33|4227.51|4227.51|4227.51|4227.51|4227.33|4227.33|0
1641479860000|2022-01-06 14:37:40|4227.61|4227.61|4227.79|4227.79|4227.79|4227.79|4227.61|4227.61|0
1641479880000|2022-01-06 14:38:00|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|4227.97|0
1641479900000|2022-01-06 14:38:20|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|0
1641479920000|2022-01-06 14:38:40|4229.3|4229.3|4228.92|4228.92|4229.3|4229.3|4228.92|4228.92|0
1641479930000|2022-01-06 14:38:50|4228.97|4228.97|4229.2|4229.2|4229.2|4229.2|4228.97|4228.97|0
1641479940000|2022-01-06 14:39:00|4229.73|4229.73|4230.08|4230.08|4230.08|4230.08|4229.73|4229.73|0
1641479950000|2022-01-06 14:39:10|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|0
1641479960000|2022-01-06 14:39:20|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|0
1641479970000|2022-01-06 14:39:30|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|0
1641479980000|2022-01-06 14:39:40|4230.06|4230.06|4229.53|4229.53|4230.06|4230.06|4229.35|4229.35|0
1641479990000|2022-01-06 14:39:50|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|0
1641480000000|2022-01-06 14:40:00|4229.53|4229.53|4229.17|4229.17|4229.53|4229.53|4229.17|4229.17|0
1641480010000|2022-01-06 14:40:10|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1641480020000|2022-01-06 14:40:20|4229.17|4229.17|4229.53|4229.53|4229.53|4229.53|4229.17|4229.17|0
1641480040000|2022-01-06 14:40:40|4229.36|4229.36|4229.48|4229.48|4229.66|4229.66|4229.3|4229.3|0
1641480050000|2022-01-06 14:40:50|4230.15|4230.15|4231.39|4231.39|4231.39|4231.39|4230.15|4230.15|0
1641480060000|2022-01-06 14:41:00|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|0
1641480080000|2022-01-06 14:41:20|4231.56|4231.56|4231.39|4231.39|4231.56|4231.56|4231.39|4231.39|0
1641480090000|2022-01-06 14:41:30|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|0
1641480110000|2022-01-06 14:41:50|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1641480120000|2022-01-06 14:42:00|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|0
1641480190000|2022-01-06 14:43:10|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1641480200000|2022-01-06 14:43:20|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|0
1641480220000|2022-01-06 14:43:40|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|4231.74|0
1641480230000|2022-01-06 14:43:50|4231.21|4231.21|4228.84|4228.84|4231.21|4231.21|4228.84|4228.84|0
1641480240000|2022-01-06 14:44:00|4228.68|4228.68|4228.02|4228.02|4228.73|4228.73|4228.02|4228.02|0
1641480260000|2022-01-06 14:44:20|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|4228.08|0
1641480270000|2022-01-06 14:44:30|4226.49|4226.49|4227.19|4227.19|4227.37|4227.37|4226.49|4226.49|0
1641480300000|2022-01-06 14:45:00|4226.84|4226.84|4225.5|4225.5|4226.84|4226.84|4225.5|4225.5|0
1641480310000|2022-01-06 14:45:10|4225.32|4225.32|4224.3|4224.3|4226.21|4226.21|4224.3|4224.3|0
1641480320000|2022-01-06 14:45:20|4224.12|4224.12|4222.43|4222.43|4224.12|4224.12|4221.58|4221.58|0
1641480330000|2022-01-06 14:45:30|4221.76|4221.76|4221.75|4221.75|4222.43|4222.43|4221.75|4221.75|0
1641480340000|2022-01-06 14:45:40|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|0
1641480350000|2022-01-06 14:45:50|4221.93|4221.93|4222.64|4222.64|4222.64|4222.64|4221.26|4221.26|0
1641480360000|2022-01-06 14:46:00|4221.97|4221.97|4221.93|4221.93|4223.13|4223.13|4221.93|4221.93|0
1641480380000|2022-01-06 14:46:20|4221.75|4221.75|4221.08|4221.08|4221.75|4221.75|4221.08|4221.08|0
1641480390000|2022-01-06 14:46:30|4221.75|4221.75|4220.34|4220.34|4221.75|4221.75|4220.34|4220.34|0
1641480400000|2022-01-06 14:46:40|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4220.34|4220.34|0
1641480410000|2022-01-06 14:46:50|4220.18|4220.18|4221.01|4221.01|4221.01|4221.01|4220.18|4220.18|0
1641480420000|2022-01-06 14:47:00|4220.48|4220.48|4221.35|4221.35|4221.35|4221.35|4220.48|4220.48|0
1641480430000|2022-01-06 14:47:10|4221|4221|4221|4221|4221|4221|4221|4221|0
1641480440000|2022-01-06 14:47:20|4222.34|4222.34|4223.22|4223.22|4223.22|4223.22|4222.34|4222.34|0
1641480450000|2022-01-06 14:47:30|4223.06|4223.06|4223.39|4223.39|4223.43|4223.43|4223.06|4223.06|0
1641480470000|2022-01-06 14:47:50|4223.04|4223.04|4222.69|4222.69|4223.04|4223.04|4222.69|4222.69|0
1641480480000|2022-01-06 14:48:00|4222.53|4222.53|4222.47|4222.47|4222.53|4222.53|4222.47|4222.47|0
1641480490000|2022-01-06 14:48:10|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1641480510000|2022-01-06 14:48:30|4223.09|4223.09|4223.04|4223.04|4223.09|4223.09|4223.04|4223.04|0
1641480530000|2022-01-06 14:48:50|4223.92|4223.92|4223.73|4223.73|4223.92|4223.92|4223.57|4223.57|0
1641480540000|2022-01-06 14:49:00|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|0
1641480550000|2022-01-06 14:49:10|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|4224.76|0
1641480570000|2022-01-06 14:49:30|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|0
1641480580000|2022-01-06 14:49:40|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|0
1641480590000|2022-01-06 14:49:50|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.14|4224.14|0
1641480600000|2022-01-06 14:50:00|4224.88|4224.88|4224.98|4224.98|4224.98|4224.98|4224.88|4224.88|0
1641480610000|2022-01-06 14:50:10|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|4225.65|0
1641480620000|2022-01-06 14:50:20|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|0
1641480650000|2022-01-06 14:50:50|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1641480660000|2022-01-06 14:51:00|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|0
1641480670000|2022-01-06 14:51:10|4225.97|4225.97|4226.14|4226.14|4226.14|4226.14|4225.97|4225.97|0
1641480680000|2022-01-06 14:51:20|4225.96|4225.96|4226.98|4226.98|4226.98|4226.98|4225.96|4225.96|0
1641480690000|2022-01-06 14:51:30|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1641480700000|2022-01-06 14:51:40|4226.61|4226.61|4226.33|4226.33|4226.75|4226.75|4226.33|4226.33|0
1641480710000|2022-01-06 14:51:50|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|0
1641480740000|2022-01-06 14:52:20|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1641480750000|2022-01-06 14:52:30|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|0
1641480770000|2022-01-06 14:52:50|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1641480780000|2022-01-06 14:53:00|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4225.94|4225.94|0
1641480790000|2022-01-06 14:53:10|4226.26|4226.26|4224.85|4224.85|4226.26|4226.26|4224.85|4224.85|0
1641480800000|2022-01-06 14:53:20|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1641480810000|2022-01-06 14:53:30|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|0
1641480830000|2022-01-06 14:53:50|4223.81|4223.81|4224.69|4224.69|4224.69|4224.69|4223.81|4223.81|0
1641480840000|2022-01-06 14:54:00|4224.87|4224.87|4225.4|4225.4|4225.4|4225.4|4224.87|4224.87|0
1641480850000|2022-01-06 14:54:10|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1641480860000|2022-01-06 14:54:20|4225.22|4225.22|4224.52|4224.52|4225.22|4225.22|4224.52|4224.52|0
1641480880000|2022-01-06 14:54:40|4223.85|4223.85|4223.68|4223.68|4223.85|4223.85|4223.68|4223.68|0
1641480930000|2022-01-06 14:55:30|4223.15|4223.15|4222.81|4222.81|4223.15|4223.15|4222.81|4222.81|0
1641480950000|2022-01-06 14:55:50|4222.99|4222.99|4222.88|4222.88|4223.04|4223.04|4222.88|4222.88|0
1641480970000|2022-01-06 14:56:10|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|0
1641480980000|2022-01-06 14:56:20|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1641480990000|2022-01-06 14:56:30|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1641481000000|2022-01-06 14:56:40|4221.31|4221.31|4222.01|4222.01|4222.01|4222.01|4221.31|4221.31|0
1641481010000|2022-01-06 14:56:50|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|0
1641481040000|2022-01-06 14:57:20|4222.19|4222.19|4221.84|4221.84|4222.19|4222.19|4221.84|4221.84|0
1641481060000|2022-01-06 14:57:40|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|0
1641481070000|2022-01-06 14:57:50|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|4221.84|0
1641481080000|2022-01-06 14:58:00|4222.1|4222.1|4222.77|4222.77|4222.77|4222.77|4222.1|4222.1|0
1641481100000|2022-01-06 14:58:20|4222.45|4222.45|4221.17|4221.17|4222.66|4222.66|4221.17|4221.17|0
1641481110000|2022-01-06 14:58:30|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|0
1641481120000|2022-01-06 14:58:40|4220.86|4220.86|4220.5|4220.5|4220.86|4220.86|4220.5|4220.5|0
1641481130000|2022-01-06 14:58:50|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1641481140000|2022-01-06 14:59:00|4219.97|4219.97|4218.93|4218.93|4219.97|4219.97|4218.93|4218.93|0
1641481160000|2022-01-06 14:59:20|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|4218.4|0
1641481190000|2022-01-06 14:59:50|4219.28|4219.28|4219.46|4219.46|4219.46|4219.46|4218.93|4218.93|0
1641481200000|2022-01-06 15:00:00|4219.81|4219.81|4220.31|4220.31|4220.69|4220.69|4219.81|4219.81|0
1641481210000|2022-01-06 15:00:10|4218.54|4218.54|4221.43|4221.43|4221.43|4221.43|4218.54|4218.54|0
1641481220000|2022-01-06 15:00:20|4220.72|4220.72|4220.38|4220.38|4220.89|4220.89|4220.22|4220.22|0
1641481240000|2022-01-06 15:00:40|4221.05|4221.05|4222.29|4222.29|4222.46|4222.46|4221.05|4221.05|0
1641481250000|2022-01-06 15:00:50|4220.52|4220.52|4221.4|4221.4|4221.76|4221.76|4220.52|4220.52|0
1641481260000|2022-01-06 15:01:00|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1641481270000|2022-01-06 15:01:10|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|0
1641481280000|2022-01-06 15:01:20|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|4222.92|0
1641481300000|2022-01-06 15:01:40|4223.1|4223.1|4224.01|4224.01|4224.01|4224.01|4223.1|4223.1|0
1641481310000|2022-01-06 15:01:50|4224.37|4224.37|4224.48|4224.48|4224.48|4224.48|4224.37|4224.37|0
1641481320000|2022-01-06 15:02:00|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|0
1641481350000|2022-01-06 15:02:30|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|0
1641481360000|2022-01-06 15:02:40|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|4223.83|0
1641481370000|2022-01-06 15:02:50|4224.5|4224.5|4225.38|4225.38|4225.38|4225.38|4224.5|4224.5|0
1641481380000|2022-01-06 15:03:00|4226.05|4226.05|4226.23|4226.23|4226.23|4226.23|4226.05|4226.05|0
1641481390000|2022-01-06 15:03:10|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|0
1641481400000|2022-01-06 15:03:20|4226.51|4226.51|4226.61|4226.61|4226.61|4226.61|4226.51|4226.51|0
1641481410000|2022-01-06 15:03:30|4226.08|4226.08|4226.25|4226.25|4226.25|4226.25|4226.08|4226.08|0
1641481420000|2022-01-06 15:03:40|4226.43|4226.43|4226.25|4226.25|4226.43|4226.43|4226.25|4226.25|0
1641481440000|2022-01-06 15:04:00|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1641481470000|2022-01-06 15:04:30|4225.54|4225.54|4224.87|4224.87|4225.72|4225.72|4224.87|4224.87|0
1641481480000|2022-01-06 15:04:40|4224.52|4224.52|4223.52|4223.52|4224.52|4224.52|4223.52|4223.52|0
1641481490000|2022-01-06 15:04:50|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|0
1641481510000|2022-01-06 15:05:10|4223.17|4223.17|4222.64|4222.64|4223.17|4223.17|4222.64|4222.64|0
1641481520000|2022-01-06 15:05:20|4223.17|4223.17|4222.64|4222.64|4223.17|4223.17|4222.64|4222.64|0
1641481540000|2022-01-06 15:05:40|4222.46|4222.46|4222.99|4222.99|4222.99|4222.99|4222.46|4222.46|0
1641481560000|2022-01-06 15:06:00|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1641481570000|2022-01-06 15:06:10|4221.61|4221.61|4221.79|4221.79|4221.79|4221.79|4221.61|4221.61|0
1641481580000|2022-01-06 15:06:20|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|0
1641481600000|2022-01-06 15:06:40|4221.61|4221.61|4221.94|4221.94|4222.11|4222.11|4221.61|4221.61|0
1641481610000|2022-01-06 15:06:50|4222.61|4222.61|4221.04|4221.04|4222.61|4222.61|4221.04|4221.04|0
1641481620000|2022-01-06 15:07:00|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|0
1641481630000|2022-01-06 15:07:10|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|0
1641481640000|2022-01-06 15:07:20|4220.17|4220.17|4221.37|4221.37|4221.37|4221.37|4220.17|4220.17|0
1641481650000|2022-01-06 15:07:30|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|0
1641481660000|2022-01-06 15:07:40|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|0
1641481670000|2022-01-06 15:07:50|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1641481680000|2022-01-06 15:08:00|4222.21|4222.21|4222.7|4222.7|4222.88|4222.88|4222.21|4222.21|0
1641481690000|2022-01-06 15:08:10|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|0
1641481700000|2022-01-06 15:08:20|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|0
1641481720000|2022-01-06 15:08:40|4222.58|4222.58|4222.4|4222.4|4222.58|4222.58|4222.4|4222.4|0
1641481730000|2022-01-06 15:08:50|4222.58|4222.58|4222.05|4222.05|4222.58|4222.58|4222.05|4222.05|0
1641481760000|2022-01-06 15:09:20|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|0
1641481770000|2022-01-06 15:09:30|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|4221.55|0
1641481800000|2022-01-06 15:10:00|4221.02|4221.02|4221.02|4221.02|4221.91|4221.91|4220.85|4220.85|0
1641481820000|2022-01-06 15:10:20|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|4220.86|0
1641481830000|2022-01-06 15:10:30|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|4220.51|0
1641481840000|2022-01-06 15:10:40|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1641481850000|2022-01-06 15:10:50|4219.83|4219.83|4220.56|4220.56|4220.56|4220.56|4219.83|4219.83|0
1641481860000|2022-01-06 15:11:00|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|0
1641481870000|2022-01-06 15:11:10|4219.71|4219.71|4218.53|4218.53|4219.71|4219.71|4218.18|4218.18|0
1641481910000|2022-01-06 15:11:50|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|4218.89|0
1641481920000|2022-01-06 15:12:00|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|0
1641481930000|2022-01-06 15:12:10|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|0
1641481940000|2022-01-06 15:12:20|4219.33|4219.33|4218.8|4218.8|4219.33|4219.33|4218.8|4218.8|0
1641481980000|2022-01-06 15:13:00|4218.62|4218.62|4218.71|4218.71|4218.71|4218.71|4218.36|4218.36|0
1641481990000|2022-01-06 15:13:10|4219.38|4219.38|4218.71|4218.71|4219.38|4219.38|4218.71|4218.71|0
1641482000000|2022-01-06 15:13:20|4218.76|4218.76|4217.88|4217.88|4218.76|4218.76|4217.88|4217.88|0
1641482020000|2022-01-06 15:13:40|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|4218.23|0
1641482030000|2022-01-06 15:13:50|4218.39|4218.39|4218.51|4218.51|4218.51|4218.51|4218.39|4218.39|0
1641482040000|2022-01-06 15:14:00|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1641482050000|2022-01-06 15:14:10|4218.67|4218.67|4218.5|4218.5|4218.67|4218.67|4218.5|4218.5|0
1641482060000|2022-01-06 15:14:20|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|4218.33|0
1641482090000|2022-01-06 15:14:50|4218.68|4218.68|4218.5|4218.5|4218.68|4218.68|4218.5|4218.5|0
1641482100000|2022-01-06 15:15:00|4218.15|4218.15|4218.86|4218.86|4218.86|4218.86|4218.15|4218.15|0
1641482120000|2022-01-06 15:15:20|4218.5|4218.5|4218.68|4218.68|4218.68|4218.68|4218.5|4218.5|0
1641482130000|2022-01-06 15:15:30|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|4218.86|0
1641482140000|2022-01-06 15:15:40|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|0
1641482150000|2022-01-06 15:15:50|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|0
1641482160000|2022-01-06 15:16:00|4217.75|4217.75|4216.75|4216.75|4217.75|4217.75|4216.75|4216.75|0
1641482180000|2022-01-06 15:16:20|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|0
1641482190000|2022-01-06 15:16:30|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|0
1641482210000|2022-01-06 15:16:50|4218.1|4218.1|4217.92|4217.92|4218.28|4218.28|4217.92|4217.92|0
1641482220000|2022-01-06 15:17:00|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1641482260000|2022-01-06 15:17:40|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|4218.31|0
1641482270000|2022-01-06 15:17:50|4218.42|4218.42|4217.93|4217.93|4218.6|4218.6|4217.93|4217.93|0
1641482280000|2022-01-06 15:18:00|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|0
1641482290000|2022-01-06 15:18:10|4218.28|4218.28|4216.91|4216.91|4218.28|4218.28|4216.91|4216.91|0
1641482320000|2022-01-06 15:18:40|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|0
1641482330000|2022-01-06 15:18:50|4216.87|4216.87|4216.71|4216.71|4216.87|4216.87|4216.71|4216.71|0
1641482340000|2022-01-06 15:19:00|4216.04|4216.04|4216.18|4216.18|4216.21|4216.21|4215.85|4215.85|0
1641482350000|2022-01-06 15:19:10|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|0
1641482360000|2022-01-06 15:19:20|4215.73|4215.73|4215.11|4215.11|4215.78|4215.78|4215.11|4215.11|0
1641482370000|2022-01-06 15:19:30|4214.95|4214.95|4214.6|4214.6|4214.95|4214.95|4214.6|4214.6|0
1641482380000|2022-01-06 15:19:40|4214.95|4214.95|4215.18|4215.18|4215.18|4215.18|4214.12|4214.12|0
1641482410000|2022-01-06 15:20:10|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|0
1641482420000|2022-01-06 15:20:20|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1641482440000|2022-01-06 15:20:40|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|4215.36|0
1641482460000|2022-01-06 15:21:00|4216.03|4216.03|4218.24|4218.24|4218.24|4218.24|4216.03|4216.03|0
1641482470000|2022-01-06 15:21:10|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|0
1641482480000|2022-01-06 15:21:20|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|0
1641482490000|2022-01-06 15:21:30|4217.21|4217.21|4217.37|4217.37|4217.37|4217.37|4217.21|4217.21|0
1641482500000|2022-01-06 15:21:40|4217.2|4217.2|4216.17|4216.17|4217.2|4217.2|4216.17|4216.17|0
1641482510000|2022-01-06 15:21:50|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1641482530000|2022-01-06 15:22:10|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1641482540000|2022-01-06 15:22:20|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1641482550000|2022-01-06 15:22:30|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|0
1641482560000|2022-01-06 15:22:40|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|0
1641482580000|2022-01-06 15:23:00|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|0
1641482590000|2022-01-06 15:23:10|4217.65|4217.65|4217.65|4217.65|4218|4218|4217.65|4217.65|0
1641482600000|2022-01-06 15:23:20|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|0
1641482610000|2022-01-06 15:23:30|4216.94|4216.94|4216.77|4216.77|4216.94|4216.94|4216.77|4216.77|0
1641482630000|2022-01-06 15:23:50|4216.42|4216.42|4215.75|4215.75|4216.42|4216.42|4215.75|4215.75|0
1641482640000|2022-01-06 15:24:00|4214.86|4214.86|4214.69|4214.69|4214.86|4214.86|4214.69|4214.69|0
1641482650000|2022-01-06 15:24:10|4214.02|4214.02|4215.57|4215.57|4215.57|4215.57|4214.02|4214.02|0
1641482680000|2022-01-06 15:24:40|4215.39|4215.39|4215.75|4215.75|4215.75|4215.75|4215.39|4215.39|0
1641482690000|2022-01-06 15:24:50|4215.57|4215.57|4215.39|4215.39|4215.57|4215.57|4215.39|4215.39|0
1641482700000|2022-01-06 15:25:00|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1641482710000|2022-01-06 15:25:10|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|4216.42|0
1641482730000|2022-01-06 15:25:30|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|0
1641482740000|2022-01-06 15:25:40|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1641482750000|2022-01-06 15:25:50|4216.82|4216.82|4216.7|4216.7|4216.87|4216.87|4216.7|4216.7|0
1641482760000|2022-01-06 15:26:00|4216.52|4216.52|4216.84|4216.84|4217.01|4217.01|4216.34|4216.34|0
1641482770000|2022-01-06 15:26:10|4217.19|4217.19|4217.54|4217.54|4217.54|4217.54|4217.19|4217.19|0
1641482780000|2022-01-06 15:26:20|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|0
1641482800000|2022-01-06 15:26:40|4218.07|4218.07|4219.01|4219.01|4219.01|4219.01|4218.07|4218.07|0
1641482810000|2022-01-06 15:26:50|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|0
1641482820000|2022-01-06 15:27:00|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|4219.54|0
1641482830000|2022-01-06 15:27:10|4219.01|4219.01|4219.19|4219.19|4219.19|4219.19|4219.01|4219.01|0
1641482850000|2022-01-06 15:27:30|4218.48|4218.48|4218.32|4218.32|4218.48|4218.48|4218.32|4218.32|0
1641482860000|2022-01-06 15:27:40|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|4218.16|0
1641482870000|2022-01-06 15:27:50|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1641482900000|2022-01-06 15:28:20|4217.64|4217.64|4217.29|4217.29|4217.64|4217.64|4217.29|4217.29|0
1641482910000|2022-01-06 15:28:30|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|4217.12|0
1641482930000|2022-01-06 15:28:50|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|0
1641482950000|2022-01-06 15:29:10|4217.12|4217.12|4216.1|4216.1|4217.12|4217.12|4216.1|4216.1|0
1641482980000|2022-01-06 15:29:40|4215.74|4215.74|4216.27|4216.27|4216.27|4216.27|4215.57|4215.57|0
1641483000000|2022-01-06 15:30:00|4215.39|4215.39|4218.98|4218.98|4220.32|4220.32|4215.39|4215.39|0
1641483010000|2022-01-06 15:30:10|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1641483020000|2022-01-06 15:30:20|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|0
1641483040000|2022-01-06 15:30:40|4218.4|4218.4|4219.11|4219.11|4219.11|4219.11|4218.4|4218.4|0
1641483050000|2022-01-06 15:30:50|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|0
1641483060000|2022-01-06 15:31:00|4218.58|4218.58|4218.4|4218.4|4218.58|4218.58|4218.4|4218.4|0
1641483070000|2022-01-06 15:31:10|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|4219.28|0
1641483080000|2022-01-06 15:31:20|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1641483090000|2022-01-06 15:31:30|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|4219.69|0
1641483130000|2022-01-06 15:32:10|4220.93|4220.93|4220.81|4220.81|4221.1|4221.1|4220.57|4220.57|0
1641483140000|2022-01-06 15:32:20|4220.46|4220.46|4220.47|4220.47|4220.58|4220.58|4220.46|4220.46|0
1641483170000|2022-01-06 15:32:50|4221.53|4221.53|4223.36|4223.36|4223.54|4223.54|4221.53|4221.53|0
1641483190000|2022-01-06 15:33:10|4223.19|4223.19|4223.01|4223.01|4223.19|4223.19|4222.66|4222.66|0
1641483200000|2022-01-06 15:33:20|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|0
1641483210000|2022-01-06 15:33:30|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|0
1641483220000|2022-01-06 15:33:40|4223.72|4223.72|4222.55|4222.55|4223.72|4223.72|4222.55|4222.55|0
1641483240000|2022-01-06 15:34:00|4222.79|4222.79|4223.58|4223.58|4223.58|4223.58|4222.79|4222.79|0
1641483260000|2022-01-06 15:34:20|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1641483270000|2022-01-06 15:34:30|4222.56|4222.56|4222.86|4222.86|4222.86|4222.86|4221.97|4221.97|0
1641483290000|2022-01-06 15:34:50|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|0
1641483300000|2022-01-06 15:35:00|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1641483320000|2022-01-06 15:35:20|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|0
1641483330000|2022-01-06 15:35:30|4222.06|4222.06|4221.74|4221.74|4222.06|4222.06|4221.74|4221.74|0
1641483340000|2022-01-06 15:35:40|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1641483360000|2022-01-06 15:36:00|4220.54|4220.54|4219.66|4219.66|4220.54|4220.54|4219.66|4219.66|0
1641483390000|2022-01-06 15:36:30|4219.83|4219.83|4220.5|4220.5|4220.5|4220.5|4219.83|4219.83|0
1641483400000|2022-01-06 15:36:40|4220.85|4220.85|4220.5|4220.5|4220.85|4220.85|4220.5|4220.5|0
1641483430000|2022-01-06 15:37:10|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|0
1641483440000|2022-01-06 15:37:20|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|0
1641483450000|2022-01-06 15:37:30|4221.86|4221.86|4223.73|4223.73|4223.73|4223.73|4221.86|4221.86|0
1641483490000|2022-01-06 15:38:10|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|4223.02|0
1641483510000|2022-01-06 15:38:30|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1641483540000|2022-01-06 15:39:00|4222.14|4222.14|4222.46|4222.46|4222.46|4222.46|4222.14|4222.14|0
1641483550000|2022-01-06 15:39:10|4222.28|4222.28|4222.07|4222.07|4222.28|4222.28|4222.07|4222.07|0
1641483570000|2022-01-06 15:39:30|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1641483580000|2022-01-06 15:39:40|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1641483600000|2022-01-06 15:40:00|4222.07|4222.07|4222.07|4222.07|4222.07|4222.07|4222.07|4222.07|0
1641483630000|2022-01-06 15:40:30|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1641483680000|2022-01-06 15:41:20|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1641483690000|2022-01-06 15:41:30|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|0
1641483700000|2022-01-06 15:41:40|4222.6|4222.6|4222.07|4222.07|4223.13|4223.13|4222.07|4222.07|0
1641483710000|2022-01-06 15:41:50|4221.89|4221.89|4222.03|4222.03|4222.21|4222.21|4221.54|4221.54|0
1641483720000|2022-01-06 15:42:00|4222.21|4222.21|4222.21|4222.21|4222.39|4222.39|4222.21|4222.21|0
1641483730000|2022-01-06 15:42:10|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|0
1641483750000|2022-01-06 15:42:30|4222.92|4222.92|4222.25|4222.25|4222.92|4222.92|4222.25|4222.25|0
1641483760000|2022-01-06 15:42:40|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|4221.72|0
1641483770000|2022-01-06 15:42:50|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|4222.39|0
1641483780000|2022-01-06 15:43:00|4223.09|4223.09|4223.27|4223.27|4223.27|4223.27|4223.09|4223.09|0
1641483810000|2022-01-06 15:43:30|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|0
1641483830000|2022-01-06 15:43:50|4224.8|4224.8|4224.27|4224.27|4224.8|4224.8|4224.27|4224.27|0
1641483840000|2022-01-06 15:44:00|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|0
1641483850000|2022-01-06 15:44:10|4224.09|4224.09|4223.56|4223.56|4224.09|4224.09|4223.56|4223.56|0
1641483860000|2022-01-06 15:44:20|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|0
1641483890000|2022-01-06 15:44:50|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1641483910000|2022-01-06 15:45:10|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1641483920000|2022-01-06 15:45:20|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|0
1641483930000|2022-01-06 15:45:30|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1641483970000|2022-01-06 15:46:10|4222.54|4222.54|4222.6|4222.6|4222.6|4222.6|4222.42|4222.42|0
1641483980000|2022-01-06 15:46:20|4222.48|4222.48|4222.48|4222.48|4222.48|4222.48|4222.48|4222.48|0
1641484020000|2022-01-06 15:47:00|4222.3|4222.3|4223.01|4223.01|4223.01|4223.01|4222.3|4222.3|0
1641484030000|2022-01-06 15:47:10|4222.83|4222.83|4222.66|4222.66|4222.83|4222.83|4222.66|4222.66|0
1641484080000|2022-01-06 15:48:00|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|0
1641484100000|2022-01-06 15:48:20|4222.66|4222.66|4223.01|4223.01|4223.01|4223.01|4222.66|4222.66|0
1641484120000|2022-01-06 15:48:40|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|0
1641484140000|2022-01-06 15:49:00|4223.01|4223.01|4224.02|4224.02|4224.19|4224.19|4222.83|4222.83|0
1641484150000|2022-01-06 15:49:10|4223.86|4223.86|4223.99|4223.99|4224.25|4224.25|4223.86|4223.86|0
1641484160000|2022-01-06 15:49:20|4224.69|4224.69|4224.81|4224.81|4224.81|4224.81|4224.69|4224.69|0
1641484170000|2022-01-06 15:49:30|4225.14|4225.14|4225.67|4225.67|4225.67|4225.67|4225.14|4225.14|0
1641484180000|2022-01-06 15:49:40|4225.14|4225.14|4225.67|4225.67|4225.67|4225.67|4225.14|4225.14|0
1641484190000|2022-01-06 15:49:50|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1641484200000|2022-01-06 15:50:00|4225.63|4225.63|4224.96|4224.96|4225.63|4225.63|4224.96|4224.96|0
1641484220000|2022-01-06 15:50:20|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1641484240000|2022-01-06 15:50:40|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|0
1641484250000|2022-01-06 15:50:50|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1641484260000|2022-01-06 15:51:00|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|4224.88|0
1641484350000|2022-01-06 15:52:30|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1641484360000|2022-01-06 15:52:40|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|0
1641484370000|2022-01-06 15:52:50|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1641484380000|2022-01-06 15:53:00|4225.48|4225.48|4225.83|4225.83|4225.83|4225.83|4225.48|4225.48|0
1641484400000|2022-01-06 15:53:20|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|0
1641484440000|2022-01-06 15:54:00|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1641484450000|2022-01-06 15:54:10|4226.33|4226.33|4224.39|4224.39|4226.33|4226.33|4223.86|4223.86|0
1641484460000|2022-01-06 15:54:20|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|0
1641484470000|2022-01-06 15:54:30|4225.63|4225.63|4225.73|4225.73|4225.73|4225.73|4225.63|4225.63|0
1641484480000|2022-01-06 15:54:40|4226.26|4226.26|4227.04|4227.04|4227.14|4227.14|4226.26|4226.26|0
1641484490000|2022-01-06 15:54:50|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1641484520000|2022-01-06 15:55:20|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|0
1641484530000|2022-01-06 15:55:30|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|0
1641484560000|2022-01-06 15:56:00|4226.05|4226.05|4225.52|4225.52|4226.05|4226.05|4225.52|4225.52|0
1641484570000|2022-01-06 15:56:10|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|4225.35|0
1641484590000|2022-01-06 15:56:30|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|0
1641484640000|2022-01-06 15:57:20|4226.4|4226.4|4226.62|4226.62|4226.67|4226.67|4226.4|4226.4|0
1641484680000|2022-01-06 15:58:00|4227.15|4227.15|4227.68|4227.68|4227.68|4227.68|4227.15|4227.15|0
1641484700000|2022-01-06 15:58:20|4227.15|4227.15|4227.29|4227.29|4227.29|4227.29|4227.15|4227.15|0
1641484720000|2022-01-06 15:58:40|4226.77|4226.77|4225.74|4225.74|4226.77|4226.77|4225.74|4225.74|0
1641484730000|2022-01-06 15:58:50|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|0
1641484750000|2022-01-06 15:59:10|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1641484760000|2022-01-06 15:59:20|4226.63|4226.63|4226.8|4226.8|4226.8|4226.8|4226.63|4226.63|0
1641484770000|2022-01-06 15:59:30|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|0
1641484780000|2022-01-06 15:59:40|4226.3|4226.3|4225.63|4225.63|4226.3|4226.3|4225.45|4225.45|0
1641484790000|2022-01-06 15:59:50|4225.36|4225.36|4225.47|4225.47|4225.47|4225.47|4225.36|4225.36|0
1641484800000|2022-01-06 16:00:00|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1641484810000|2022-01-06 16:00:10|4225.82|4225.82|4226|4226|4226|4226|4225.82|4225.82|0
1641484830000|2022-01-06 16:00:30|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|0
1641484840000|2022-01-06 16:00:40|4226.53|4226.53|4225.82|4225.82|4226.7|4226.7|4225.82|4225.82|0
1641484860000|2022-01-06 16:01:00|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|0
1641484870000|2022-01-06 16:01:10|4226.06|4226.06|4226.23|4226.23|4226.23|4226.23|4226.06|4226.06|0
1641484880000|2022-01-06 16:01:20|4225.7|4225.7|4224.75|4224.75|4225.7|4225.7|4224.75|4224.75|0
1641484890000|2022-01-06 16:01:30|4223.87|4223.87|4224.4|4224.4|4224.4|4224.4|4223.87|4223.87|0
1641484910000|2022-01-06 16:01:50|4224.57|4224.57|4224.28|4224.28|4224.57|4224.57|4224.28|4224.28|0
1641484920000|2022-01-06 16:02:00|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1641484950000|2022-01-06 16:02:30|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1641484960000|2022-01-06 16:02:40|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|0
1641484970000|2022-01-06 16:02:50|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|0
1641484980000|2022-01-06 16:03:00|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1641485010000|2022-01-06 16:03:30|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|0
1641485040000|2022-01-06 16:04:00|4224.32|4224.32|4224.81|4224.81|4224.81|4224.81|4223.79|4223.79|0
1641485050000|2022-01-06 16:04:10|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1641485090000|2022-01-06 16:04:50|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1641485120000|2022-01-06 16:05:20|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1641485160000|2022-01-06 16:06:00|4225.16|4225.16|4225.65|4225.65|4226.54|4226.54|4225.16|4225.16|0
1641485170000|2022-01-06 16:06:10|4226.01|4226.01|4225.35|4225.35|4226.06|4226.06|4225.18|4225.18|0
1641485180000|2022-01-06 16:06:20|4225.18|4225.18|4225.71|4225.71|4225.71|4225.71|4225.18|4225.18|0
1641485190000|2022-01-06 16:06:30|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1641485200000|2022-01-06 16:06:40|4226.38|4226.38|4227.09|4227.09|4227.09|4227.09|4226.38|4226.38|0
1641485210000|2022-01-06 16:06:50|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|0
1641485220000|2022-01-06 16:07:00|4227.97|4227.97|4227.86|4227.86|4227.97|4227.97|4227.86|4227.86|0
1641485230000|2022-01-06 16:07:10|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|0
1641485240000|2022-01-06 16:07:20|4229.41|4229.41|4230.6|4230.6|4230.6|4230.6|4229.41|4229.41|0
1641485250000|2022-01-06 16:07:30|4230.81|4230.81|4231.17|4231.17|4231.17|4231.17|4230.81|4230.81|0
1641485260000|2022-01-06 16:07:40|4231.84|4231.84|4231.17|4231.17|4231.84|4231.84|4231.17|4231.17|0
1641485270000|2022-01-06 16:07:50|4231.02|4231.02|4231.67|4231.67|4231.67|4231.67|4231.02|4231.02|0
1641485290000|2022-01-06 16:08:10|4231.84|4231.84|4233.22|4233.22|4233.22|4233.22|4231.84|4231.84|0
1641485300000|2022-01-06 16:08:20|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|0
1641485310000|2022-01-06 16:08:30|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|0
1641485320000|2022-01-06 16:08:40|4232.99|4232.99|4232.32|4232.32|4232.99|4232.99|4232.32|4232.32|0
1641485350000|2022-01-06 16:09:10|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|0
1641485360000|2022-01-06 16:09:20|4231.12|4231.12|4231.65|4231.65|4231.65|4231.65|4231.12|4231.12|0
1641485390000|2022-01-06 16:09:50|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|0
1641485400000|2022-01-06 16:10:00|4232.67|4232.67|4232.97|4232.97|4232.97|4232.97|4232.67|4232.67|0
1641485420000|2022-01-06 16:10:20|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|0
1641485440000|2022-01-06 16:10:40|4233.99|4233.99|4233.99|4233.99|4234.15|4234.15|4233.99|4233.99|0
1641485450000|2022-01-06 16:10:50|4233.82|4233.82|4234.18|4234.18|4234.18|4234.18|4233.82|4233.82|0
1641485460000|2022-01-06 16:11:00|4234|4234|4233.47|4233.47|4234|4234|4233.29|4233.29|0
1641485500000|2022-01-06 16:11:40|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1641485550000|2022-01-06 16:12:30|4232.62|4232.62|4232.26|4232.26|4232.62|4232.62|4232.26|4232.26|0
1641485570000|2022-01-06 16:12:50|4232.48|4232.48|4232.82|4232.82|4232.82|4232.82|4232.48|4232.48|0
1641485580000|2022-01-06 16:13:00|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|0
1641485610000|2022-01-06 16:13:30|4233.17|4233.17|4233.84|4233.84|4233.84|4233.84|4233.17|4233.17|0
1641485620000|2022-01-06 16:13:40|4233.69|4233.69|4234.02|4234.02|4234.02|4234.02|4233.69|4233.69|0
1641485640000|2022-01-06 16:14:00|4233.69|4233.69|4233.86|4233.86|4233.86|4233.86|4233.69|4233.69|0
1641485650000|2022-01-06 16:14:10|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|0
1641485660000|2022-01-06 16:14:20|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1641485670000|2022-01-06 16:14:30|4234.92|4234.92|4235.62|4235.62|4235.62|4235.62|4234.92|4234.92|0
1641485680000|2022-01-06 16:14:40|4237.03|4237.03|4235.09|4235.09|4237.03|4237.03|4235.09|4235.09|0
1641485690000|2022-01-06 16:14:50|4234.74|4234.74|4235.09|4235.09|4235.09|4235.09|4234.74|4234.74|0
1641485700000|2022-01-06 16:15:00|4235.76|4235.76|4235.41|4235.41|4235.76|4235.76|4235.41|4235.41|0
1641485710000|2022-01-06 16:15:10|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|0
1641485730000|2022-01-06 16:15:30|4236.23|4236.23|4236.55|4236.55|4236.55|4236.55|4235.88|4235.88|0
1641485750000|2022-01-06 16:15:50|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1641485760000|2022-01-06 16:16:00|4236.83|4236.83|4237.5|4237.5|4237.5|4237.5|4236.83|4236.83|0
1641485770000|2022-01-06 16:16:10|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|0
1641485780000|2022-01-06 16:16:20|4236.98|4236.98|4235.87|4235.87|4236.98|4236.98|4235.87|4235.87|0
1641485790000|2022-01-06 16:16:30|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|0
1641485810000|2022-01-06 16:16:50|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1641485820000|2022-01-06 16:17:00|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1641485830000|2022-01-06 16:17:10|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|0
1641485870000|2022-01-06 16:17:50|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1641485890000|2022-01-06 16:18:10|4236.24|4236.24|4236.13|4236.13|4236.24|4236.24|4236.13|4236.13|0
1641485910000|2022-01-06 16:18:30|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1641485920000|2022-01-06 16:18:40|4236.31|4236.31|4236.48|4236.48|4236.64|4236.64|4236.31|4236.31|0
1641485940000|2022-01-06 16:19:00|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1641485950000|2022-01-06 16:19:10|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1641486000000|2022-01-06 16:20:00|4236.49|4236.49|4235.29|4235.29|4236.49|4236.49|4235.29|4235.29|0
1641486010000|2022-01-06 16:20:10|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|0
1641486020000|2022-01-06 16:20:20|4235.08|4235.08|4234.58|4234.58|4235.25|4235.25|4234.58|4234.58|0
1641486030000|2022-01-06 16:20:30|4234.94|4234.94|4235.11|4235.11|4235.11|4235.11|4234.94|4234.94|0
1641486040000|2022-01-06 16:20:40|4234.76|4234.76|4235.43|4235.43|4235.43|4235.43|4234.76|4234.76|0
1641486060000|2022-01-06 16:21:00|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1641486070000|2022-01-06 16:21:10|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|0
1641486090000|2022-01-06 16:21:30|4236|4236|4236|4236|4236|4236|4236|4236|0
1641486100000|2022-01-06 16:21:40|4236.05|4236.05|4235.52|4235.52|4236.05|4236.05|4235.52|4235.52|0
1641486110000|2022-01-06 16:21:50|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1641486130000|2022-01-06 16:22:10|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|0
1641486140000|2022-01-06 16:22:20|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|0
1641486150000|2022-01-06 16:22:30|4235.53|4235.53|4235.89|4235.89|4235.89|4235.89|4235.53|4235.53|0
1641486160000|2022-01-06 16:22:40|4236.04|4236.04|4235.87|4235.87|4236.04|4236.04|4235.87|4235.87|0
1641486170000|2022-01-06 16:22:50|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|0
1641486180000|2022-01-06 16:23:00|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1641486230000|2022-01-06 16:23:50|4235.17|4235.17|4235.53|4235.53|4235.53|4235.53|4235.17|4235.17|0
1641486240000|2022-01-06 16:24:00|4235.69|4235.69|4236.54|4236.54|4236.54|4236.54|4235.69|4235.69|0
1641486250000|2022-01-06 16:24:10|4236.1|4236.1|4236.51|4236.51|4236.51|4236.51|4235.92|4235.92|0
1641486270000|2022-01-06 16:24:30|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|0
1641486280000|2022-01-06 16:24:40|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|0
1641486300000|2022-01-06 16:25:00|4237.07|4237.07|4238.09|4238.09|4238.44|4238.44|4236.89|4236.89|0
1641486310000|2022-01-06 16:25:10|4238.27|4238.27|4235.76|4235.76|4238.27|4238.27|4235.23|4235.23|0
1641486320000|2022-01-06 16:25:20|4235.23|4235.23|4235.22|4235.22|4235.23|4235.23|4235.05|4235.05|0
1641486330000|2022-01-06 16:25:30|4234.69|4234.69|4234.87|4234.87|4234.87|4234.87|4234.34|4234.34|0
1641486340000|2022-01-06 16:25:40|4234.69|4234.69|4233.98|4233.98|4234.69|4234.69|4233.98|4233.98|0
1641486350000|2022-01-06 16:25:50|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|0
1641486360000|2022-01-06 16:26:00|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|0
1641486370000|2022-01-06 16:26:10|4233.84|4233.84|4233.61|4233.61|4233.84|4233.84|4233.61|4233.61|0
1641486380000|2022-01-06 16:26:20|4232.94|4232.94|4233.3|4233.3|4233.3|4233.3|4232.94|4232.94|0
1641486400000|2022-01-06 16:26:40|4232.94|4232.94|4232.41|4232.41|4232.94|4232.94|4232.41|4232.41|0
1641486410000|2022-01-06 16:26:50|4232.06|4232.06|4231.88|4231.88|4232.06|4232.06|4231.88|4231.88|0
1641486420000|2022-01-06 16:27:00|4231.74|4231.74|4232.09|4232.09|4232.09|4232.09|4231.74|4231.74|0
1641486430000|2022-01-06 16:27:10|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1641486440000|2022-01-06 16:27:20|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1641486460000|2022-01-06 16:27:40|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|0
1641486470000|2022-01-06 16:27:50|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|0
1641486490000|2022-01-06 16:28:10|4232.14|4232.14|4231.61|4231.61|4232.14|4232.14|4231.43|4231.43|0
1641486500000|2022-01-06 16:28:20|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|0
1641486510000|2022-01-06 16:28:30|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|0
1641486540000|2022-01-06 16:29:00|4232.57|4232.57|4232.4|4232.4|4232.57|4232.57|4232.4|4232.4|0
1641486560000|2022-01-06 16:29:20|4232.56|4232.56|4232.62|4232.62|4232.74|4232.74|4232.56|4232.56|0
1641486570000|2022-01-06 16:29:30|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|0
1641486580000|2022-01-06 16:29:40|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1641486590000|2022-01-06 16:29:50|4233.3|4233.3|4231.31|4231.31|4233.48|4233.48|4231.31|4231.31|0
1641543300000|2022-01-07 08:15:00|4230.5|4230.5|4229.83|4229.83|4230.5|4230.5|4229.83|4229.83|0
1641543310000|2022-01-07 08:15:10|4230.36|4230.36|4230.71|4230.71|4230.71|4230.71|4230.36|4230.36|0
1641543320000|2022-01-07 08:15:20|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|0
1641543330000|2022-01-07 08:15:30|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4229.5|4229.5|0
1641543340000|2022-01-07 08:15:40|4229.73|4229.73|4229.4|4229.4|4229.73|4229.73|4229.4|4229.4|0
1641543350000|2022-01-07 08:15:50|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|0
1641543360000|2022-01-07 08:16:00|4228.89|4228.89|4228.56|4228.56|4228.89|4228.89|4228.56|4228.56|0
1641543370000|2022-01-07 08:16:10|4227.15|4227.15|4227.01|4227.01|4227.68|4227.68|4226.62|4226.62|0
1641543380000|2022-01-07 08:16:20|4227.19|4227.19|4228.88|4228.88|4228.88|4228.88|4227.19|4227.19|0
1641543390000|2022-01-07 08:16:30|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|0
1641543410000|2022-01-07 08:16:50|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1641543420000|2022-01-07 08:17:00|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|4229.69|0
1641543430000|2022-01-07 08:17:10|4229.8|4229.8|4229.85|4229.85|4229.96|4229.96|4229.8|4229.8|0
1641543440000|2022-01-07 08:17:20|4228.61|4228.61|4227.24|4227.24|4228.61|4228.61|4226.71|4226.71|0
1641543460000|2022-01-07 08:17:40|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|0
1641543470000|2022-01-07 08:17:50|4228.44|4228.44|4228.26|4228.26|4228.44|4228.44|4228.26|4228.26|0
1641543480000|2022-01-07 08:18:00|4227.2|4227.2|4227.2|4227.2|4227.2|4227.2|4227.02|4227.02|0
1641543500000|2022-01-07 08:18:20|4226.5|4226.5|4227.35|4227.35|4227.35|4227.35|4226.5|4226.5|0
1641543510000|2022-01-07 08:18:30|4227.52|4227.52|4226.7|4226.7|4227.52|4227.52|4225.89|4225.89|0
1641543520000|2022-01-07 08:18:40|4226.87|4226.87|4228.22|4228.22|4228.22|4228.22|4226.87|4226.87|0
1641543530000|2022-01-07 08:18:50|4227.91|4227.91|4227.13|4227.13|4228.01|4228.01|4227.13|4227.13|0
1641543540000|2022-01-07 08:19:00|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|0
1641543550000|2022-01-07 08:19:10|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1641543560000|2022-01-07 08:19:20|4225.39|4225.39|4227.22|4227.22|4227.22|4227.22|4225.39|4225.39|0
1641543570000|2022-01-07 08:19:30|4226.16|4226.16|4224.17|4224.17|4226.16|4226.16|4224.17|4224.17|0
1641543580000|2022-01-07 08:19:40|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|0
1641543600000|2022-01-07 08:20:00|4223.87|4223.87|4224.04|4224.04|4224.04|4224.04|4223.87|4223.87|0
1641543620000|2022-01-07 08:20:20|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|0
1641543640000|2022-01-07 08:20:40|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|4225.1|0
1641543650000|2022-01-07 08:20:50|4224.98|4224.98|4224.19|4224.19|4224.98|4224.98|4224.19|4224.19|0
1641543660000|2022-01-07 08:21:00|4224.03|4224.03|4224.16|4224.16|4224.35|4224.35|4222.94|4222.94|0
1641543670000|2022-01-07 08:21:10|4224.69|4224.69|4223.46|4223.46|4224.69|4224.69|4223.46|4223.46|0
1641543680000|2022-01-07 08:21:20|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1641543700000|2022-01-07 08:21:40|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|0
1641543710000|2022-01-07 08:21:50|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1641543720000|2022-01-07 08:22:00|4226.92|4226.92|4226.25|4226.25|4226.92|4226.92|4226.25|4226.25|0
1641543740000|2022-01-07 08:22:20|4225.54|4225.54|4225.57|4225.57|4225.89|4225.89|4225.54|4225.54|0
1641543760000|2022-01-07 08:22:40|4225.21|4225.21|4224.56|4224.56|4225.21|4225.21|4224.56|4224.56|0
1641543770000|2022-01-07 08:22:50|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|0
1641543790000|2022-01-07 08:23:10|4224.02|4224.02|4223.35|4223.35|4224.02|4224.02|4223.35|4223.35|0
1641543800000|2022-01-07 08:23:20|4223.14|4223.14|4221.14|4221.14|4223.19|4223.19|4221.14|4221.14|0
1641543810000|2022-01-07 08:23:30|4220.96|4220.96|4220.43|4220.43|4220.96|4220.96|4220.43|4220.43|0
1641543820000|2022-01-07 08:23:40|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1641543830000|2022-01-07 08:23:50|4219.9|4219.9|4220.08|4220.08|4220.08|4220.08|4219.9|4219.9|0
1641543850000|2022-01-07 08:24:10|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1641543880000|2022-01-07 08:24:40|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1641543890000|2022-01-07 08:24:50|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1641543900000|2022-01-07 08:25:00|4219.2|4219.2|4219.02|4219.02|4219.2|4219.2|4218.49|4218.49|0
1641543910000|2022-01-07 08:25:10|4218.49|4218.49|4216.98|4216.98|4218.49|4218.49|4216.98|4216.98|0
1641543940000|2022-01-07 08:25:40|4217.45|4217.45|4217.24|4217.24|4217.45|4217.45|4217.24|4217.24|0
1641543950000|2022-01-07 08:25:50|4218.12|4218.12|4218.48|4218.48|4218.48|4218.48|4217.95|4217.95|0
1641543960000|2022-01-07 08:26:00|4217.59|4217.59|4217.06|4217.06|4217.59|4217.59|4217.06|4217.06|0
1641543970000|2022-01-07 08:26:10|4217.24|4217.24|4217.24|4217.24|4218.3|4218.3|4217.24|4217.24|0
1641544020000|2022-01-07 08:27:00|4217.95|4217.95|4218.62|4218.62|4218.62|4218.62|4217.95|4217.95|0
1641544030000|2022-01-07 08:27:10|4218.09|4218.09|4219.15|4219.15|4219.15|4219.15|4218.09|4218.09|0
1641544040000|2022-01-07 08:27:20|4218.09|4218.09|4218.09|4218.09|4218.09|4218.09|4218.09|4218.09|0
1641544060000|2022-01-07 08:27:40|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|0
1641544070000|2022-01-07 08:27:50|4218.44|4218.44|4218.97|4218.97|4218.97|4218.97|4218.26|4218.26|0
1641544110000|2022-01-07 08:28:30|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|0
1641544140000|2022-01-07 08:29:00|4218.79|4218.79|4219.03|4219.03|4219.15|4219.15|4218.79|4218.79|0
1641544170000|2022-01-07 08:29:30|4219.91|4219.91|4220.43|4220.43|4220.58|4220.58|4219.91|4219.91|0
1641544190000|2022-01-07 08:29:50|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1641544200000|2022-01-07 08:30:00|4220.99|4220.99|4219.67|4219.67|4220.99|4220.99|4219.67|4219.67|0
1641544210000|2022-01-07 08:30:10|4219.85|4219.85|4219.5|4219.5|4219.85|4219.85|4219.5|4219.5|0
1641544220000|2022-01-07 08:30:20|4219.14|4219.14|4218.97|4218.97|4219.14|4219.14|4218.97|4218.97|0
1641544230000|2022-01-07 08:30:30|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|0
1641544240000|2022-01-07 08:30:40|4218.09|4218.09|4217.93|4217.93|4218.09|4218.09|4217.93|4217.93|0
1641544250000|2022-01-07 08:30:50|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|0
1641544270000|2022-01-07 08:31:10|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|0
1641544290000|2022-01-07 08:31:30|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|0
1641544300000|2022-01-07 08:31:40|4217.4|4217.4|4218.1|4218.1|4218.1|4218.1|4217.22|4217.22|0
1641544310000|2022-01-07 08:31:50|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|0
1641544320000|2022-01-07 08:32:00|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|4217.16|0
1641544330000|2022-01-07 08:32:10|4216.49|4216.49|4215.45|4215.45|4216.49|4216.49|4215.45|4215.45|0
1641544340000|2022-01-07 08:32:20|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1641544350000|2022-01-07 08:32:30|4214.79|4214.79|4214.9|4214.9|4214.9|4214.9|4214.79|4214.79|0
1641544360000|2022-01-07 08:32:40|4214.74|4214.74|4214.38|4214.38|4214.74|4214.74|4214.38|4214.38|0
1641544370000|2022-01-07 08:32:50|4213.71|4213.71|4215.27|4215.27|4215.27|4215.27|4213.71|4213.71|0
1641544390000|2022-01-07 08:33:10|4214.91|4214.91|4214.75|4214.75|4215.81|4215.81|4214.47|4214.47|0
1641544400000|2022-01-07 08:33:20|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|0
1641544410000|2022-01-07 08:33:30|4214.58|4214.58|4214.75|4214.75|4215.46|4215.46|4214.58|4214.58|0
1641544450000|2022-01-07 08:34:10|4215.42|4215.42|4216.09|4216.09|4216.09|4216.09|4215.42|4215.42|0
1641544490000|2022-01-07 08:34:50|4217.15|4217.15|4217.99|4217.99|4218.34|4218.34|4217.15|4217.15|0
1641544500000|2022-01-07 08:35:00|4217.32|4217.32|4217.48|4217.48|4217.48|4217.48|4217.32|4217.32|0
1641544510000|2022-01-07 08:35:10|4217.84|4217.84|4218.72|4218.72|4218.72|4218.72|4217.84|4217.84|0
1641544520000|2022-01-07 08:35:20|4217.66|4217.66|4217.48|4217.48|4217.66|4217.66|4217.48|4217.48|0
1641544560000|2022-01-07 08:36:00|4217.06|4217.06|4217|4217|4217.06|4217.06|4217|4217|0
1641544590000|2022-01-07 08:36:30|4216.12|4216.12|4216.83|4216.83|4216.83|4216.83|4216.12|4216.12|0
1641544600000|2022-01-07 08:36:40|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|0
1641544610000|2022-01-07 08:36:50|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|0
1641544640000|2022-01-07 08:37:20|4218.7|4218.7|4218.7|4218.7|4218.7|4218.7|4218.7|4218.7|0
1641544650000|2022-01-07 08:37:30|4219.23|4219.23|4219.93|4219.93|4219.93|4219.93|4219.23|4219.23|0
1641544660000|2022-01-07 08:37:40|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|0
1641544700000|2022-01-07 08:38:20|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4220.96|4220.96|0
1641544710000|2022-01-07 08:38:30|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1641544740000|2022-01-07 08:39:00|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|4220.82|0
1641544770000|2022-01-07 08:39:30|4219.23|4219.23|4218.17|4218.17|4219.58|4219.58|4218.17|4218.17|0
1641544780000|2022-01-07 08:39:40|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|0
1641544790000|2022-01-07 08:39:50|4218.7|4218.7|4219.05|4219.05|4219.05|4219.05|4218.52|4218.52|0
1641544810000|2022-01-07 08:40:10|4218.72|4218.72|4219.39|4219.39|4219.39|4219.39|4218.72|4218.72|0
1641544830000|2022-01-07 08:40:30|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|4219.56|0
1641544840000|2022-01-07 08:40:40|4219.4|4219.4|4219.04|4219.04|4219.4|4219.4|4219.04|4219.04|0
1641544940000|2022-01-07 08:42:20|4218.78|4218.78|4218.67|4218.67|4218.78|4218.78|4218.46|4218.46|0
1641544950000|2022-01-07 08:42:30|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|0
1641544960000|2022-01-07 08:42:40|4218.61|4218.61|4218.78|4218.78|4218.78|4218.78|4218.61|4218.61|0
1641544980000|2022-01-07 08:43:00|4218.07|4218.07|4218.74|4218.74|4218.74|4218.74|4218.07|4218.07|0
1641544990000|2022-01-07 08:43:10|4218.91|4218.91|4219.74|4219.74|4219.74|4219.74|4218.91|4218.91|0
1641545000000|2022-01-07 08:43:20|4219.07|4219.07|4218.19|4218.19|4219.07|4219.07|4218.19|4218.19|0
1641545010000|2022-01-07 08:43:30|4218.01|4218.01|4217.83|4217.83|4218.01|4218.01|4217.83|4217.83|0
1641545020000|2022-01-07 08:43:40|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|0
1641545040000|2022-01-07 08:44:00|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|4217.66|0
1641545050000|2022-01-07 08:44:10|4217.61|4217.61|4218.28|4218.28|4218.28|4218.28|4217.61|4217.61|0
1641545090000|2022-01-07 08:44:50|4218.45|4218.45|4217.75|4217.75|4218.45|4218.45|4217.75|4217.75|0
1641545100000|2022-01-07 08:45:00|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4217.39|4217.39|0
1641545110000|2022-01-07 08:45:10|4218.98|4218.98|4218.98|4218.98|4218.98|4218.98|4218.98|4218.98|0
1641545120000|2022-01-07 08:45:20|4218.63|4218.63|4218.63|4218.63|4218.63|4218.63|4218.63|4218.63|0
1641545130000|2022-01-07 08:45:30|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|4219.3|0
1641545200000|2022-01-07 08:46:40|4219.65|4219.65|4218.95|4218.95|4219.65|4219.65|4218.95|4218.95|0
1641545210000|2022-01-07 08:46:50|4218.59|4218.59|4217.92|4217.92|4218.59|4218.59|4217.92|4217.92|0
1641545230000|2022-01-07 08:47:10|4218.03|4218.03|4218.38|4218.38|4218.38|4218.38|4218.03|4218.03|0
1641545250000|2022-01-07 08:47:30|4218.2|4218.2|4216.65|4216.65|4218.2|4218.2|4216.65|4216.65|0
1641545260000|2022-01-07 08:47:40|4216.12|4216.12|4215.17|4215.17|4216.12|4216.12|4215.17|4215.17|0
1641545270000|2022-01-07 08:47:50|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1641545300000|2022-01-07 08:48:20|4215.69|4215.69|4215.52|4215.52|4215.69|4215.69|4215.52|4215.52|0
1641545310000|2022-01-07 08:48:30|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|0
1641545320000|2022-01-07 08:48:40|4216.2|4216.2|4217.71|4217.71|4217.71|4217.71|4216.2|4216.2|0
1641545330000|2022-01-07 08:48:50|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|0
1641545340000|2022-01-07 08:49:00|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|0
1641545350000|2022-01-07 08:49:10|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1641545370000|2022-01-07 08:49:30|4215.49|4215.49|4214.96|4214.96|4215.49|4215.49|4214.96|4214.96|0
1641545380000|2022-01-07 08:49:40|4214.74|4214.74|4214.8|4214.8|4214.85|4214.85|4214.74|4214.74|0
1641545390000|2022-01-07 08:49:50|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|0
1641545400000|2022-01-07 08:50:00|4215.34|4215.34|4215.7|4215.7|4215.7|4215.7|4215.34|4215.34|0
1641545410000|2022-01-07 08:50:10|4216.05|4216.05|4216.1|4216.1|4216.21|4216.21|4216.05|4216.05|0
1641545450000|2022-01-07 08:50:50|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|0
1641545460000|2022-01-07 08:51:00|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|0
1641545500000|2022-01-07 08:51:40|4217.01|4217.01|4216.87|4216.87|4217.01|4217.01|4216.87|4216.87|0
1641545530000|2022-01-07 08:52:10|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|0
1641545540000|2022-01-07 08:52:20|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1641545640000|2022-01-07 08:54:00|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|4219.71|0
1641545660000|2022-01-07 08:54:20|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|0
1641545670000|2022-01-07 08:54:30|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|0
1641545720000|2022-01-07 08:55:20|4221.26|4221.26|4221.67|4221.67|4221.67|4221.67|4221.14|4221.14|0
1641545750000|2022-01-07 08:55:50|4221.32|4221.32|4220.26|4220.26|4221.32|4221.32|4219.55|4219.55|0
1641545800000|2022-01-07 08:56:40|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|0
1641545840000|2022-01-07 08:57:20|4219.9|4219.9|4220.05|4220.05|4220.05|4220.05|4219.9|4219.9|0
1641545850000|2022-01-07 08:57:30|4219.9|4219.9|4219.8|4219.8|4220.26|4220.26|4219.8|4219.8|0
1641545860000|2022-01-07 08:57:40|4219.37|4219.37|4219.16|4219.16|4219.37|4219.37|4219.16|4219.16|0
1641545870000|2022-01-07 08:57:50|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|4218.92|0
1641545890000|2022-01-07 08:58:10|4218.82|4218.82|4218.76|4218.76|4218.82|4218.82|4218.76|4218.76|0
1641545900000|2022-01-07 08:58:20|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|0
1641545930000|2022-01-07 08:58:50|4219.14|4219.14|4219.02|4219.02|4219.14|4219.14|4219.02|4219.02|0
1641546000000|2022-01-07 09:00:00|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1641546030000|2022-01-07 09:00:30|4218.66|4218.66|4217.98|4217.98|4218.66|4218.66|4217.98|4217.98|0
1641546040000|2022-01-07 09:00:40|4218.86|4218.86|4219.21|4219.21|4219.21|4219.21|4218.86|4218.86|0
1641546060000|2022-01-07 09:01:00|4219.56|4219.56|4220.27|4220.27|4220.27|4220.27|4219.56|4219.56|0
1641546120000|2022-01-07 09:02:00|4219.39|4219.39|4220.45|4220.45|4220.62|4220.62|4219.39|4219.39|0
1641546130000|2022-01-07 09:02:10|4220.98|4220.98|4220.66|4220.66|4220.98|4220.98|4219.78|4219.78|0
1641546150000|2022-01-07 09:02:30|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1641546190000|2022-01-07 09:03:10|4219.57|4219.57|4220.93|4220.93|4221.28|4221.28|4219.57|4219.57|0
1641546210000|2022-01-07 09:03:30|4221.6|4221.6|4221.42|4221.42|4221.6|4221.6|4220.89|4220.89|0
1641546270000|2022-01-07 09:04:30|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|0
1641546280000|2022-01-07 09:04:40|4220.36|4220.36|4219.69|4219.69|4220.36|4220.36|4219.69|4219.69|0
1641546300000|2022-01-07 09:05:00|4219.59|4219.59|4219.32|4219.32|4219.59|4219.59|4219.32|4219.32|0
1641546310000|2022-01-07 09:05:10|4219.16|4219.16|4219.16|4219.16|4219.32|4219.32|4219.16|4219.16|0
1641546320000|2022-01-07 09:05:20|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|4218.45|0
1641546360000|2022-01-07 09:06:00|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|0
1641546370000|2022-01-07 09:06:10|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|0
1641546400000|2022-01-07 09:06:40|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|0
1641546410000|2022-01-07 09:06:50|4219.65|4219.65|4219.12|4219.12|4219.65|4219.65|4219.12|4219.12|0
1641546420000|2022-01-07 09:07:00|4218.77|4218.77|4217.39|4217.39|4218.77|4218.77|4217.39|4217.39|0
1641546430000|2022-01-07 09:07:10|4216.51|4216.51|4216.69|4216.69|4216.69|4216.69|4216.51|4216.51|0
1641546500000|2022-01-07 09:08:20|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|4217.04|0
1641546510000|2022-01-07 09:08:30|4216.69|4216.69|4217.39|4217.39|4217.39|4217.39|4216.69|4216.69|0
1641546570000|2022-01-07 09:09:30|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|4218.27|0
1641546590000|2022-01-07 09:09:50|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|0
1641546630000|2022-01-07 09:10:30|4220|4220|4220.43|4220.43|4220.53|4220.53|4220|4220|0
1641546650000|2022-01-07 09:10:50|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|0
1641546710000|2022-01-07 09:11:50|4221.43|4221.43|4221.96|4221.96|4221.96|4221.96|4221.43|4221.43|0
1641546720000|2022-01-07 09:12:00|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|0
1641546730000|2022-01-07 09:12:10|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1641546760000|2022-01-07 09:12:40|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|0
1641546800000|2022-01-07 09:13:20|4220.89|4220.89|4221.69|4221.69|4221.69|4221.69|4220.89|4220.89|0
1641546810000|2022-01-07 09:13:30|4222.75|4222.75|4223.28|4223.28|4223.45|4223.45|4222.39|4222.39|0
1641546820000|2022-01-07 09:13:40|4222.75|4222.75|4223.28|4223.28|4223.28|4223.28|4222.57|4222.57|0
1641546830000|2022-01-07 09:13:50|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|0
1641546850000|2022-01-07 09:14:10|4222.71|4222.71|4222.18|4222.18|4222.71|4222.71|4222.18|4222.18|0
1641546870000|2022-01-07 09:14:30|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|0
1641546940000|2022-01-07 09:15:40|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|0
1641546970000|2022-01-07 09:16:10|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|0
1641547080000|2022-01-07 09:18:00|4222.53|4222.53|4224.35|4224.35|4224.35|4224.35|4222.53|4222.53|0
1641547100000|2022-01-07 09:18:20|4224.18|4224.18|4223.65|4223.65|4224.18|4224.18|4223.65|4223.65|0
1641547130000|2022-01-07 09:18:50|4223.47|4223.47|4223.47|4223.47|4223.47|4223.47|4223.47|4223.47|0
1641547160000|2022-01-07 09:19:20|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1641547170000|2022-01-07 09:19:30|4221.92|4221.92|4222.27|4222.27|4222.27|4222.27|4221.92|4221.92|0
1641547180000|2022-01-07 09:19:40|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|0
1641547210000|2022-01-07 09:20:10|4222.45|4222.45|4222.27|4222.27|4222.45|4222.45|4222.27|4222.27|0
1641547230000|2022-01-07 09:20:30|4222.62|4222.62|4223.15|4223.15|4223.15|4223.15|4222.62|4222.62|0
1641547240000|2022-01-07 09:20:40|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|4222.98|0
1641547260000|2022-01-07 09:21:00|4222.8|4222.8|4223.3|4223.3|4223.48|4223.48|4222.8|4222.8|0
1641547300000|2022-01-07 09:21:40|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|4223.48|0
1641547320000|2022-01-07 09:22:00|4222.6|4222.6|4222.6|4222.6|4222.6|4222.6|4222.6|4222.6|0
1641547330000|2022-01-07 09:22:10|4222.45|4222.45|4221.39|4221.39|4222.45|4222.45|4220.86|4220.86|0
1641547380000|2022-01-07 09:23:00|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|0
1641547390000|2022-01-07 09:23:10|4220.68|4220.68|4220.33|4220.33|4220.68|4220.68|4220.33|4220.33|0
1641547410000|2022-01-07 09:23:30|4219.66|4219.66|4219.66|4219.66|4219.66|4219.66|4219.66|4219.66|0
1641547440000|2022-01-07 09:24:00|4220.19|4220.19|4219.48|4219.48|4220.19|4220.19|4219.48|4219.48|0
1641547450000|2022-01-07 09:24:10|4219.13|4219.13|4219.48|4219.48|4219.48|4219.48|4219.13|4219.13|0
1641547470000|2022-01-07 09:24:30|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1641547490000|2022-01-07 09:24:50|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.62|4219.62|0
1641547500000|2022-01-07 09:25:00|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|0
1641547510000|2022-01-07 09:25:10|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|4219.16|0
1641547540000|2022-01-07 09:25:40|4219.34|4219.34|4219.34|4219.34|4219.34|4219.34|4219.34|4219.34|0
1641547550000|2022-01-07 09:25:50|4219.51|4219.51|4219.87|4219.87|4219.87|4219.87|4219.51|4219.51|0
1641547560000|2022-01-07 09:26:00|4220.03|4220.03|4220.19|4220.19|4220.19|4220.19|4220.03|4220.03|0
1641547580000|2022-01-07 09:26:20|4220.86|4220.86|4220.54|4220.54|4220.86|4220.86|4220.54|4220.54|0
1641547600000|2022-01-07 09:26:40|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|0
1641547630000|2022-01-07 09:27:10|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|0
1641547720000|2022-01-07 09:28:40|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1641547730000|2022-01-07 09:28:50|4222.83|4222.83|4222.65|4222.65|4223.01|4223.01|4222.65|4222.65|0
1641547740000|2022-01-07 09:29:00|4222.3|4222.3|4222.48|4222.48|4222.48|4222.48|4222.3|4222.3|0
1641547750000|2022-01-07 09:29:10|4221.77|4221.77|4221.93|4221.93|4222.14|4222.14|4221.77|4221.77|0
1641547760000|2022-01-07 09:29:20|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|0
1641547800000|2022-01-07 09:30:00|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|0
1641547810000|2022-01-07 09:30:10|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|0
1641547840000|2022-01-07 09:30:40|4221.08|4221.08|4221.08|4221.08|4221.08|4221.08|4220.73|4220.73|0
1641547850000|2022-01-07 09:30:50|4221.61|4221.61|4221.61|4221.61|4221.79|4221.79|4220.73|4220.73|0
1641547860000|2022-01-07 09:31:00|4221.97|4221.97|4222.5|4222.5|4223.2|4223.2|4221.97|4221.97|0
1641547890000|2022-01-07 09:31:30|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|0
1641547920000|2022-01-07 09:32:00|4222.14|4222.14|4222.67|4222.67|4222.67|4222.67|4222.14|4222.14|0
1641547930000|2022-01-07 09:32:10|4222.5|4222.5|4223.03|4223.03|4223.03|4223.03|4222.5|4222.5|0
1641547940000|2022-01-07 09:32:20|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1641547980000|2022-01-07 09:33:00|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|0
1641548010000|2022-01-07 09:33:30|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1641548030000|2022-01-07 09:33:50|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|0
1641548040000|2022-01-07 09:34:00|4223.03|4223.03|4222.67|4222.67|4223.03|4223.03|4221.79|4221.79|0
1641548050000|2022-01-07 09:34:10|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1641548080000|2022-01-07 09:34:40|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1641548090000|2022-01-07 09:34:50|4222.85|4222.85|4222.14|4222.14|4222.85|4222.85|4222.14|4222.14|0
1641548100000|2022-01-07 09:35:00|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|4222.5|0
1641548130000|2022-01-07 09:35:30|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|0
1641548140000|2022-01-07 09:35:40|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|4222.21|0
1641548150000|2022-01-07 09:35:50|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|0
1641548180000|2022-01-07 09:36:20|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|0
1641548200000|2022-01-07 09:36:40|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|0
1641548320000|2022-01-07 09:38:40|4222.93|4222.93|4224.26|4224.26|4224.26|4224.26|4222.93|4222.93|0
1641548330000|2022-01-07 09:38:50|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|0
1641548360000|2022-01-07 09:39:20|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1641548370000|2022-01-07 09:39:30|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|0
1641548390000|2022-01-07 09:39:50|4225.68|4225.68|4225.85|4225.85|4226.03|4226.03|4225.68|4225.68|0
1641548410000|2022-01-07 09:40:10|4225.68|4225.68|4225.5|4225.5|4225.68|4225.68|4225.5|4225.5|0
1641548420000|2022-01-07 09:40:20|4225.32|4225.32|4225.64|4225.64|4225.64|4225.64|4225.32|4225.32|0
1641548460000|2022-01-07 09:41:00|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|0
1641548490000|2022-01-07 09:41:30|4226.03|4226.03|4226.21|4226.21|4226.21|4226.21|4226.03|4226.03|0
1641548500000|2022-01-07 09:41:40|4225.85|4225.85|4225.36|4225.36|4225.85|4225.85|4225.36|4225.36|0
1641548540000|2022-01-07 09:42:20|4224.48|4224.48|4223.81|4223.81|4224.48|4224.48|4223.81|4223.81|0
1641548550000|2022-01-07 09:42:30|4223.45|4223.45|4224.12|4224.12|4224.12|4224.12|4223.45|4223.45|0
1641548560000|2022-01-07 09:42:40|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|0
1641548570000|2022-01-07 09:42:50|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1641548590000|2022-01-07 09:43:10|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|0
1641548610000|2022-01-07 09:43:30|4224.63|4224.63|4224.23|4224.23|4224.69|4224.69|4223.52|4223.52|0
1641548630000|2022-01-07 09:43:50|4223.52|4223.52|4223.7|4223.7|4223.7|4223.7|4223.52|4223.52|0
1641548640000|2022-01-07 09:44:00|4223.59|4223.59|4223.42|4223.42|4223.59|4223.59|4223.06|4223.06|0
1641548650000|2022-01-07 09:44:10|4224.12|4224.12|4223.45|4223.45|4224.12|4224.12|4223.24|4223.24|0
1641548660000|2022-01-07 09:44:20|4223.8|4223.8|4225.04|4225.04|4225.04|4225.04|4223.8|4223.8|0
1641548700000|2022-01-07 09:45:00|4225.71|4225.71|4225.5|4225.5|4225.71|4225.71|4224.83|4224.83|0
1641548710000|2022-01-07 09:45:10|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1641548750000|2022-01-07 09:45:50|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1641548760000|2022-01-07 09:46:00|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|0
1641548780000|2022-01-07 09:46:20|4225.67|4225.67|4225.85|4225.85|4225.85|4225.85|4225.5|4225.5|0
1641548800000|2022-01-07 09:46:40|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1641548840000|2022-01-07 09:47:20|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|0
1641548870000|2022-01-07 09:47:50|4225.13|4225.13|4225.8|4225.8|4225.8|4225.8|4225.13|4225.13|0
1641548880000|2022-01-07 09:48:00|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1641548890000|2022-01-07 09:48:10|4225.1|4225.1|4224.57|4224.57|4225.1|4225.1|4224.57|4224.57|0
1641548900000|2022-01-07 09:48:20|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1641548910000|2022-01-07 09:48:30|4226.3|4226.3|4226.3|4226.3|4226.65|4226.65|4226.3|4226.3|0
1641548940000|2022-01-07 09:49:00|4225.94|4225.94|4225.24|4225.24|4225.94|4225.94|4225.24|4225.24|0
1641548950000|2022-01-07 09:49:10|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.24|4225.24|0
1641548960000|2022-01-07 09:49:20|4224.92|4224.92|4225.25|4225.25|4225.25|4225.25|4224.92|4224.92|0
1641548970000|2022-01-07 09:49:30|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|0
1641548980000|2022-01-07 09:49:40|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|4225.43|0
1641548990000|2022-01-07 09:49:50|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|0
1641549000000|2022-01-07 09:50:00|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1641549010000|2022-01-07 09:50:10|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|0
1641549030000|2022-01-07 09:50:30|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|0
1641549080000|2022-01-07 09:51:20|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1641549100000|2022-01-07 09:51:40|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1641549110000|2022-01-07 09:51:50|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|0
1641549120000|2022-01-07 09:52:00|4225.01|4225.01|4226.18|4226.18|4226.18|4226.18|4225.01|4225.01|0
1641549130000|2022-01-07 09:52:10|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1641549140000|2022-01-07 09:52:20|4226.23|4226.23|4226.34|4226.34|4226.34|4226.34|4226.23|4226.23|0
1641549150000|2022-01-07 09:52:30|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|0
1641549180000|2022-01-07 09:53:00|4227.93|4227.93|4227.4|4227.4|4227.93|4227.93|4227.4|4227.4|0
1641549220000|2022-01-07 09:53:40|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|0
1641549240000|2022-01-07 09:54:00|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|4227.93|0
1641549280000|2022-01-07 09:54:40|4228.28|4228.28|4228.64|4228.64|4228.64|4228.64|4227.75|4227.75|0
1641549290000|2022-01-07 09:54:50|4228.46|4228.46|4229.13|4229.13|4229.13|4229.13|4228.46|4228.46|0
1641549310000|2022-01-07 09:55:10|4228.46|4228.46|4228.58|4228.58|4228.58|4228.58|4228.46|4228.46|0
1641549340000|2022-01-07 09:55:40|4228.75|4228.75|4228.58|4228.58|4228.75|4228.75|4228.22|4228.22|0
1641549350000|2022-01-07 09:55:50|4227.87|4227.87|4229.28|4229.28|4229.28|4229.28|4227.87|4227.87|0
1641549360000|2022-01-07 09:56:00|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|4228.75|0
1641549390000|2022-01-07 09:56:30|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|0
1641549430000|2022-01-07 09:57:10|4228.93|4228.93|4228.58|4228.58|4228.93|4228.93|4228.4|4228.4|0
1641549440000|2022-01-07 09:57:20|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|0
1641549470000|2022-01-07 09:57:50|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1641549490000|2022-01-07 09:58:10|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1641549510000|2022-01-07 09:58:30|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|0
1641549530000|2022-01-07 09:58:50|4229.6|4229.6|4229.54|4229.54|4229.6|4229.6|4229.54|4229.54|0
1641549540000|2022-01-07 09:59:00|4229.19|4229.19|4229.01|4229.01|4229.19|4229.19|4229.01|4229.01|0
1641549550000|2022-01-07 09:59:10|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|0
1641549580000|2022-01-07 09:59:40|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|0
1641549590000|2022-01-07 09:59:50|4229.54|4229.54|4229.78|4229.78|4229.78|4229.78|4229.54|4229.54|0
1641549600000|2022-01-07 10:00:00|4229.07|4229.07|4229.51|4229.51|4229.87|4229.87|4228.9|4228.9|0
1641549620000|2022-01-07 10:00:20|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|0
1641549630000|2022-01-07 10:00:30|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|0
1641549640000|2022-01-07 10:00:40|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|0
1641549660000|2022-01-07 10:01:00|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1641549700000|2022-01-07 10:01:40|4229.67|4229.67|4230.2|4230.2|4230.2|4230.2|4229.67|4229.67|0
1641549730000|2022-01-07 10:02:10|4229.49|4229.49|4228.08|4228.08|4229.49|4229.49|4228.08|4228.08|0
1641549740000|2022-01-07 10:02:20|4228.6|4228.6|4227.43|4227.43|4228.6|4228.6|4227.43|4227.43|0
1641549760000|2022-01-07 10:02:40|4228.13|4228.13|4228.84|4228.84|4228.84|4228.84|4228.13|4228.13|0
1641549770000|2022-01-07 10:02:50|4228.54|4228.54|4228.54|4228.54|4228.69|4228.69|4228.54|4228.54|0
1641549800000|2022-01-07 10:03:20|4228.69|4228.69|4229.93|4229.93|4229.93|4229.93|4228.69|4228.69|0
1641549840000|2022-01-07 10:04:00|4229.57|4229.57|4229.75|4229.75|4229.75|4229.75|4229.57|4229.57|0
1641549850000|2022-01-07 10:04:10|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|0
1641549870000|2022-01-07 10:04:30|4229.73|4229.73|4230.26|4230.26|4230.26|4230.26|4229.55|4229.55|0
1641549880000|2022-01-07 10:04:40|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|0
1641549890000|2022-01-07 10:04:50|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|0
1641549910000|2022-01-07 10:05:10|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|0
1641549940000|2022-01-07 10:05:40|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|0
1641549950000|2022-01-07 10:05:50|4230.08|4230.08|4229.9|4229.9|4230.08|4230.08|4229.9|4229.9|0
1641549960000|2022-01-07 10:06:00|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|0
1641550020000|2022-01-07 10:07:00|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1641550050000|2022-01-07 10:07:30|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|0
1641550060000|2022-01-07 10:07:40|4231.54|4231.54|4232.08|4232.08|4232.26|4232.26|4231.54|4231.54|0
1641550070000|2022-01-07 10:07:50|4232.79|4232.79|4233.81|4233.81|4233.81|4233.81|4232.61|4232.61|0
1641550080000|2022-01-07 10:08:00|4234.48|4234.48|4234.13|4234.13|4234.48|4234.48|4234.13|4234.13|0
1641550100000|2022-01-07 10:08:20|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|0
1641550130000|2022-01-07 10:08:50|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|4233.75|0
1641550160000|2022-01-07 10:09:20|4233.9|4233.9|4234.43|4234.43|4234.43|4234.43|4233.9|4233.9|0
1641550220000|2022-01-07 10:10:20|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|0
1641550230000|2022-01-07 10:10:30|4234.25|4234.25|4234.61|4234.61|4234.61|4234.61|4234.25|4234.25|0
1641550250000|2022-01-07 10:10:50|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1641550280000|2022-01-07 10:11:20|4235.11|4235.11|4235.46|4235.46|4235.46|4235.46|4235.11|4235.11|0
1641550290000|2022-01-07 10:11:30|4235.64|4235.64|4235.64|4235.64|4235.81|4235.81|4235.46|4235.46|0
1641550340000|2022-01-07 10:12:20|4235.29|4235.29|4233.77|4233.77|4235.29|4235.29|4233.77|4233.77|0
1641550350000|2022-01-07 10:12:30|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1641550380000|2022-01-07 10:13:00|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|0
1641550390000|2022-01-07 10:13:10|4234.58|4234.58|4235.25|4235.25|4235.25|4235.25|4234.58|4234.58|0
1641550440000|2022-01-07 10:14:00|4235.57|4235.57|4235.78|4235.78|4235.78|4235.78|4235.57|4235.57|0
1641550450000|2022-01-07 10:14:10|4235.68|4235.68|4235.36|4235.36|4235.73|4235.73|4235.36|4235.36|0
1641550500000|2022-01-07 10:15:00|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1641550510000|2022-01-07 10:15:10|4235.1|4235.1|4234.74|4234.74|4235.1|4235.1|4234.74|4234.74|0
1641550520000|2022-01-07 10:15:20|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1641550540000|2022-01-07 10:15:40|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|0
1641550560000|2022-01-07 10:16:00|4234.48|4234.48|4233.42|4233.42|4234.48|4234.48|4233.42|4233.42|0
1641550570000|2022-01-07 10:16:10|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|0
1641550580000|2022-01-07 10:16:20|4233.01|4233.01|4232.31|4232.31|4233.01|4233.01|4232.31|4232.31|0
1641550600000|2022-01-07 10:16:40|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|0
1641550620000|2022-01-07 10:17:00|4232.62|4232.62|4232.73|4232.73|4232.8|4232.8|4232.52|4232.52|0
1641550640000|2022-01-07 10:17:20|4233.08|4233.08|4233.08|4233.08|4233.08|4233.08|4233.08|4233.08|0
1641550650000|2022-01-07 10:17:30|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|0
1641550670000|2022-01-07 10:17:50|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|0
1641550680000|2022-01-07 10:18:00|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|0
1641550730000|2022-01-07 10:18:50|4232.47|4232.47|4232.58|4232.58|4232.58|4232.58|4232.47|4232.47|0
1641550740000|2022-01-07 10:19:00|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|4232.93|0
1641550750000|2022-01-07 10:19:10|4232.78|4232.78|4233.3|4233.3|4233.45|4233.45|4232.78|4232.78|0
1641550760000|2022-01-07 10:19:20|4232.42|4232.42|4230.69|4230.69|4232.42|4232.42|4230.69|4230.69|0
1641550770000|2022-01-07 10:19:30|4230.87|4230.87|4230.71|4230.71|4230.87|4230.87|4230.71|4230.71|0
1641550800000|2022-01-07 10:20:00|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|0
1641550810000|2022-01-07 10:20:10|4231.41|4231.41|4232.12|4232.12|4232.12|4232.12|4231.41|4231.41|0
1641550820000|2022-01-07 10:20:20|4231.77|4231.77|4232.12|4232.12|4232.12|4232.12|4231.77|4231.77|0
1641550840000|2022-01-07 10:20:40|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|4231.77|0
1641550850000|2022-01-07 10:20:50|4232.12|4232.12|4231.77|4231.77|4232.12|4232.12|4231.77|4231.77|0
1641550860000|2022-01-07 10:21:00|4231.59|4231.59|4231.24|4231.24|4231.59|4231.59|4231.24|4231.24|0
1641550910000|2022-01-07 10:21:50|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1641550920000|2022-01-07 10:22:00|4232.05|4232.05|4233.11|4233.11|4233.11|4233.11|4232.05|4232.05|0
1641550930000|2022-01-07 10:22:10|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|0
1641550950000|2022-01-07 10:22:30|4232.28|4232.28|4232.14|4232.14|4232.28|4232.28|4232.14|4232.14|0
1641551000000|2022-01-07 10:23:20|4232.81|4232.81|4232.81|4232.81|4232.81|4232.81|4232.81|4232.81|0
1641551020000|2022-01-07 10:23:40|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|0
1641551030000|2022-01-07 10:23:50|4233.48|4233.48|4234.15|4234.15|4234.15|4234.15|4233.48|4233.48|0
1641551060000|2022-01-07 10:24:20|4233.98|4233.98|4234.33|4234.33|4234.33|4234.33|4233.98|4233.98|0
1641551090000|2022-01-07 10:24:50|4234.15|4234.15|4233.62|4233.62|4234.15|4234.15|4233.45|4233.45|0
1641551130000|2022-01-07 10:25:30|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|4234.15|0
1641551140000|2022-01-07 10:25:40|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|0
1641551150000|2022-01-07 10:25:50|4234.36|4234.36|4234.18|4234.18|4234.36|4234.36|4234.18|4234.18|0
1641551160000|2022-01-07 10:26:00|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|4234.01|0
1641551170000|2022-01-07 10:26:10|4233.9|4233.9|4233.55|4233.55|4233.9|4233.9|4233.55|4233.55|0
1641551190000|2022-01-07 10:26:30|4232.88|4232.88|4233.23|4233.23|4233.58|4233.58|4232.88|4232.88|0
1641551200000|2022-01-07 10:26:40|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1641551220000|2022-01-07 10:27:00|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|0
1641551240000|2022-01-07 10:27:20|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|4233.49|0
1641551280000|2022-01-07 10:28:00|4234.38|4234.38|4234.73|4234.73|4234.73|4234.73|4234.38|4234.38|0
1641551350000|2022-01-07 10:29:10|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|0
1641551420000|2022-01-07 10:30:20|4235.45|4235.45|4235.98|4235.98|4235.98|4235.98|4235.45|4235.45|0
1641551440000|2022-01-07 10:30:40|4236.31|4236.31|4236.15|4236.15|4236.31|4236.31|4236.15|4236.15|0
1641551470000|2022-01-07 10:31:10|4236.5|4236.5|4236.68|4236.68|4236.68|4236.68|4236.15|4236.15|0
1641551480000|2022-01-07 10:31:20|4236.85|4236.85|4236.96|4236.96|4236.96|4236.96|4236.85|4236.85|0
1641551520000|2022-01-07 10:32:00|4237.01|4237.01|4237.17|4237.17|4237.17|4237.17|4237.01|4237.01|0
1641551530000|2022-01-07 10:32:10|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1641551560000|2022-01-07 10:32:40|4237.4|4237.4|4237.45|4237.45|4237.45|4237.45|4237.4|4237.4|0
1641551580000|2022-01-07 10:33:00|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|0
1641551600000|2022-01-07 10:33:20|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1641551620000|2022-01-07 10:33:40|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1641551650000|2022-01-07 10:34:10|4236.39|4236.39|4236.04|4236.04|4236.39|4236.39|4236.04|4236.04|0
1641551740000|2022-01-07 10:35:40|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|0
1641551800000|2022-01-07 10:36:40|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1641551820000|2022-01-07 10:37:00|4236.84|4236.84|4235.82|4235.82|4237.02|4237.02|4235.65|4235.65|0
1641551830000|2022-01-07 10:37:10|4236.35|4236.35|4236.17|4236.17|4236.35|4236.35|4235.64|4235.64|0
1641551840000|2022-01-07 10:37:20|4235.82|4235.82|4235.64|4235.64|4235.82|4235.82|4235.64|4235.64|0
1641551990000|2022-01-07 10:39:50|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|0
1641552000000|2022-01-07 10:40:00|4235.82|4235.82|4235.64|4235.64|4235.82|4235.82|4235.64|4235.64|0
1641552020000|2022-01-07 10:40:20|4234.93|4234.93|4235.82|4235.82|4235.82|4235.82|4234.93|4234.93|0
1641552050000|2022-01-07 10:40:50|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|0
1641552060000|2022-01-07 10:41:00|4235.87|4235.87|4236.05|4236.05|4236.05|4236.05|4235.87|4235.87|0
1641552140000|2022-01-07 10:42:20|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|0
1641552200000|2022-01-07 10:43:20|4236.34|4236.34|4235.99|4235.99|4236.34|4236.34|4235.99|4235.99|0
1641552220000|2022-01-07 10:43:40|4236.66|4236.66|4236.36|4236.36|4236.66|4236.66|4236.36|4236.36|0
1641552230000|2022-01-07 10:43:50|4235.83|4235.83|4235.83|4235.83|4236.19|4236.19|4235.83|4235.83|0
1641552250000|2022-01-07 10:44:10|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|0
1641552260000|2022-01-07 10:44:20|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|0
1641552270000|2022-01-07 10:44:30|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|4236.18|0
1641552300000|2022-01-07 10:45:00|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|0
1641552320000|2022-01-07 10:45:20|4235.79|4235.79|4235.62|4235.62|4236.15|4236.15|4235.62|4235.62|0
1641552330000|2022-01-07 10:45:30|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|4235.26|0
1641552360000|2022-01-07 10:46:00|4233.08|4233.08|4232.72|4232.72|4233.08|4233.08|4232.72|4232.72|0
1641552380000|2022-01-07 10:46:20|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|4232.37|0
1641552390000|2022-01-07 10:46:30|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|0
1641552400000|2022-01-07 10:46:40|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|0
1641552420000|2022-01-07 10:47:00|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|0
1641552430000|2022-01-07 10:47:10|4233.89|4233.89|4234.24|4234.24|4234.24|4234.24|4233.89|4233.89|0
1641552490000|2022-01-07 10:48:10|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|0
1641552540000|2022-01-07 10:49:00|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|4234.06|0
1641552560000|2022-01-07 10:49:20|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|0
1641552600000|2022-01-07 10:50:00|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1641552670000|2022-01-07 10:51:10|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|0
1641552700000|2022-01-07 10:51:40|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|0
1641552720000|2022-01-07 10:52:00|4232.89|4232.89|4232.6|4232.6|4232.89|4232.89|4232.42|4232.42|0
1641552740000|2022-01-07 10:52:20|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|0
1641552770000|2022-01-07 10:52:50|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1641552780000|2022-01-07 10:53:00|4231.74|4231.74|4231.56|4231.56|4231.74|4231.74|4231.56|4231.56|0
1641552790000|2022-01-07 10:53:10|4231.21|4231.21|4231.74|4231.74|4231.74|4231.74|4231.21|4231.21|0
1641552820000|2022-01-07 10:53:40|4231.89|4231.89|4232.05|4232.05|4232.05|4232.05|4231.89|4231.89|0
1641552850000|2022-01-07 10:54:10|4231.88|4231.88|4230.5|4230.5|4231.88|4231.88|4230.5|4230.5|0
1641552860000|2022-01-07 10:54:20|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1641552870000|2022-01-07 10:54:30|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|0
1641552880000|2022-01-07 10:54:40|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1641552890000|2022-01-07 10:54:50|4230.5|4230.5|4229.97|4229.97|4230.5|4230.5|4229.97|4229.97|0
1641552910000|2022-01-07 10:55:10|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|4229.48|0
1641552920000|2022-01-07 10:55:20|4229.31|4229.31|4229.48|4229.48|4229.48|4229.48|4229.31|4229.31|0
1641552930000|2022-01-07 10:55:30|4229.65|4229.65|4229.82|4229.82|4229.82|4229.82|4229.65|4229.65|0
1641552950000|2022-01-07 10:55:50|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1641552960000|2022-01-07 10:56:00|4230.32|4230.32|4230.15|4230.15|4230.82|4230.82|4230.15|4230.15|0
1641552970000|2022-01-07 10:56:10|4230|4230|4229.67|4229.67|4230|4230|4229.67|4229.67|0
1641553000000|2022-01-07 10:56:40|4229.49|4229.49|4229.33|4229.33|4229.49|4229.49|4229.33|4229.33|0
1641553010000|2022-01-07 10:56:50|4228.97|4228.97|4229.33|4229.33|4229.33|4229.33|4228.97|4228.97|0
1641553030000|2022-01-07 10:57:10|4229.68|4229.68|4230.35|4230.35|4230.35|4230.35|4229.68|4229.68|0
1641553060000|2022-01-07 10:57:40|4230.53|4230.53|4230.35|4230.35|4230.53|4230.53|4230.35|4230.35|0
1641553120000|2022-01-07 10:58:40|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|0
1641553140000|2022-01-07 10:59:00|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|4230.35|0
1641553170000|2022-01-07 10:59:30|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|0
1641553190000|2022-01-07 10:59:50|4230.06|4230.06|4229.88|4229.88|4230.06|4230.06|4229.7|4229.7|0
1641553200000|2022-01-07 11:00:00|4229.7|4229.7|4229.53|4229.53|4229.7|4229.7|4229.53|4229.53|0
1641553210000|2022-01-07 11:00:10|4229.36|4229.36|4228.16|4228.16|4229.36|4229.36|4228.16|4228.16|0
1641553220000|2022-01-07 11:00:20|4227.99|4227.99|4227.81|4227.81|4228.16|4228.16|4227.81|4227.81|0
1641553230000|2022-01-07 11:00:30|4227.97|4227.97|4228.68|4228.68|4228.68|4228.68|4227.97|4227.97|0
1641553240000|2022-01-07 11:00:40|4228.5|4228.5|4227.44|4227.44|4228.5|4228.5|4227.44|4227.44|0
1641553260000|2022-01-07 11:01:00|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1641553270000|2022-01-07 11:01:10|4226.42|4226.42|4226.21|4226.21|4226.42|4226.42|4226.21|4226.21|0
1641553280000|2022-01-07 11:01:20|4226.74|4226.74|4226.06|4226.06|4226.74|4226.74|4226.06|4226.06|0
1641553310000|2022-01-07 11:01:50|4226.73|4226.73|4227.93|4227.93|4227.93|4227.93|4226.73|4226.73|0
1641553370000|2022-01-07 11:02:50|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|0
1641553380000|2022-01-07 11:03:00|4227.63|4227.63|4227.57|4227.57|4227.75|4227.75|4227.57|4227.57|0
1641553390000|2022-01-07 11:03:10|4227.04|4227.04|4227.22|4227.22|4227.22|4227.22|4227.04|4227.04|0
1641553400000|2022-01-07 11:03:20|4226.87|4226.87|4226.69|4226.69|4226.87|4226.87|4226.69|4226.69|0
1641553420000|2022-01-07 11:03:40|4226.02|4226.02|4225.35|4225.35|4226.02|4226.02|4225.35|4225.35|0
1641553480000|2022-01-07 11:04:40|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|0
1641553490000|2022-01-07 11:04:50|4225.88|4225.88|4225.03|4225.03|4225.88|4225.88|4225.03|4225.03|0
1641553500000|2022-01-07 11:05:00|4224.86|4224.86|4225.03|4225.03|4225.21|4225.21|4224.68|4224.68|0
1641553620000|2022-01-07 11:07:00|4224.36|4224.36|4223.66|4223.66|4224.36|4224.36|4223.66|4223.66|0
1641553660000|2022-01-07 11:07:40|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|0
1641553670000|2022-01-07 11:07:50|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|4223.19|0
1641553680000|2022-01-07 11:08:00|4222.52|4222.52|4221.81|4221.81|4222.52|4222.52|4221.63|4221.63|0
1641553690000|2022-01-07 11:08:10|4221.46|4221.46|4221.99|4221.99|4221.99|4221.99|4221.46|4221.46|0
1641553710000|2022-01-07 11:08:30|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|0
1641553750000|2022-01-07 11:09:10|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|0
1641553760000|2022-01-07 11:09:20|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|0
1641553770000|2022-01-07 11:09:30|4222.5|4222.5|4222.33|4222.33|4222.5|4222.5|4222.33|4222.33|0
1641553780000|2022-01-07 11:09:40|4222.86|4222.86|4222.74|4222.74|4222.86|4222.86|4222.74|4222.74|0
1641553800000|2022-01-07 11:10:00|4223.09|4223.09|4222.92|4222.92|4223.09|4223.09|4222.92|4222.92|0
1641553810000|2022-01-07 11:10:10|4222.56|4222.56|4222.73|4222.73|4222.73|4222.73|4222.56|4222.56|0
1641553840000|2022-01-07 11:10:40|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|4222.85|0
1641553870000|2022-01-07 11:11:10|4222.68|4222.68|4222.52|4222.52|4222.68|4222.68|4222.52|4222.52|0
1641553910000|2022-01-07 11:11:50|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|4222.17|0
1641553980000|2022-01-07 11:13:00|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|0
1641553990000|2022-01-07 11:13:10|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|0
1641554000000|2022-01-07 11:13:20|4221.15|4221.15|4220.79|4220.79|4221.15|4221.15|4220.79|4220.79|0
1641554010000|2022-01-07 11:13:30|4220.62|4220.62|4220.26|4220.26|4220.62|4220.62|4220.26|4220.26|0
1641554020000|2022-01-07 11:13:40|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|4220.79|0
1641554030000|2022-01-07 11:13:50|4220.26|4220.26|4219.73|4219.73|4220.26|4220.26|4219.73|4219.73|0
1641554050000|2022-01-07 11:14:10|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|0
1641554100000|2022-01-07 11:15:00|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|0
1641554110000|2022-01-07 11:15:10|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|0
1641554120000|2022-01-07 11:15:20|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|4220.6|0
1641554180000|2022-01-07 11:16:20|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1641554250000|2022-01-07 11:17:30|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1641554260000|2022-01-07 11:17:40|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1641554280000|2022-01-07 11:18:00|4217.92|4217.92|4217.57|4217.57|4217.92|4217.92|4217.57|4217.57|0
1641554290000|2022-01-07 11:18:10|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|0
1641554300000|2022-01-07 11:18:20|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|0
1641554380000|2022-01-07 11:19:40|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|0
1641554390000|2022-01-07 11:19:50|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|0
1641554400000|2022-01-07 11:20:00|4217.34|4217.34|4217.19|4217.19|4217.34|4217.34|4217.19|4217.19|0
1641554470000|2022-01-07 11:21:10|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|4217.13|0
1641554480000|2022-01-07 11:21:20|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|4217.31|0
1641554490000|2022-01-07 11:21:30|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|0
1641554500000|2022-01-07 11:21:40|4215.62|4215.62|4215.44|4215.44|4215.62|4215.62|4215.44|4215.44|0
1641554510000|2022-01-07 11:21:50|4214.91|4214.91|4215.09|4215.09|4215.09|4215.09|4214.74|4214.74|0
1641554520000|2022-01-07 11:22:00|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1641554580000|2022-01-07 11:23:00|4215.55|4215.55|4215.6|4215.6|4215.6|4215.6|4215.55|4215.55|0
1641554590000|2022-01-07 11:23:10|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|0
1641554650000|2022-01-07 11:24:10|4216.19|4216.19|4215.89|4215.89|4216.19|4216.19|4215.89|4215.89|0
1641554680000|2022-01-07 11:24:40|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|0
1641554740000|2022-01-07 11:25:40|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|0
1641554770000|2022-01-07 11:26:10|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|0
1641554780000|2022-01-07 11:26:20|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1641554790000|2022-01-07 11:26:30|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1641554800000|2022-01-07 11:26:40|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|0
1641554830000|2022-01-07 11:27:10|4214.77|4214.77|4214.24|4214.24|4214.77|4214.77|4214.24|4214.24|0
1641554860000|2022-01-07 11:27:40|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|4214.41|0
1641554880000|2022-01-07 11:28:00|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1641554890000|2022-01-07 11:28:10|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|0
1641554920000|2022-01-07 11:28:40|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|0
1641554940000|2022-01-07 11:29:00|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|0
1641554970000|2022-01-07 11:29:30|4213.41|4213.41|4213.36|4213.36|4213.41|4213.41|4213.36|4213.36|0
1641554980000|2022-01-07 11:29:40|4213.18|4213.18|4213|4213|4213.18|4213.18|4213|4213|0
1641555000000|2022-01-07 11:30:00|4213.17|4213.17|4213.66|4213.66|4213.66|4213.66|4213.17|4213.17|0
1641555010000|2022-01-07 11:30:10|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|0
1641555120000|2022-01-07 11:32:00|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1641555130000|2022-01-07 11:32:10|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|0
1641555210000|2022-01-07 11:33:30|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|0
1641555240000|2022-01-07 11:34:00|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|0
1641555260000|2022-01-07 11:34:20|4214.3|4214.3|4214.65|4214.65|4214.65|4214.65|4214.3|4214.3|0
1641555300000|2022-01-07 11:35:00|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|0
1641555310000|2022-01-07 11:35:10|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|0
1641555320000|2022-01-07 11:35:20|4214.93|4214.93|4214.58|4214.58|4214.93|4214.93|4214.58|4214.58|0
1641555340000|2022-01-07 11:35:40|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|0
1641555360000|2022-01-07 11:36:00|4214.58|4214.58|4214.23|4214.23|4214.58|4214.58|4214.23|4214.23|0
1641555370000|2022-01-07 11:36:10|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|0
1641555420000|2022-01-07 11:37:00|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|0
1641555430000|2022-01-07 11:37:10|4213.7|4213.7|4213.53|4213.53|4213.7|4213.7|4213.53|4213.53|0
1641555460000|2022-01-07 11:37:40|4213.36|4213.36|4213.18|4213.18|4213.36|4213.36|4213.18|4213.18|0
1641555520000|2022-01-07 11:38:40|4213.02|4213.02|4213.18|4213.18|4213.18|4213.18|4213.02|4213.02|0
1641555550000|2022-01-07 11:39:10|4213.01|4213.01|4212.65|4212.65|4213.01|4213.01|4212.65|4212.65|0
1641555560000|2022-01-07 11:39:20|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1641555570000|2022-01-07 11:39:30|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|0
1641555590000|2022-01-07 11:39:50|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|4211.49|0
1641555610000|2022-01-07 11:40:10|4212.16|4212.16|4212.51|4212.51|4212.51|4212.51|4212.16|4212.16|0
1641555790000|2022-01-07 11:43:10|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1641555810000|2022-01-07 11:43:30|4212.1|4212.1|4211.43|4211.43|4212.1|4212.1|4211.43|4211.43|0
1641555860000|2022-01-07 11:44:20|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|0
1641555900000|2022-01-07 11:45:00|4211.49|4211.49|4211.84|4211.84|4212.02|4212.02|4211.49|4211.49|0
1641555920000|2022-01-07 11:45:20|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|0
1641555930000|2022-01-07 11:45:30|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|0
1641555970000|2022-01-07 11:46:10|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1641556130000|2022-01-07 11:48:50|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|4211.98|0
1641556150000|2022-01-07 11:49:10|4212.36|4212.36|4212.41|4212.41|4212.41|4212.41|4212.36|4212.36|0
1641556160000|2022-01-07 11:49:20|4212.59|4212.59|4212.36|4212.36|4212.59|4212.59|4212.36|4212.36|0
1641556170000|2022-01-07 11:49:30|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1641556210000|2022-01-07 11:50:10|4212.18|4212.18|4212.39|4212.39|4212.39|4212.39|4212.13|4212.13|0
1641556220000|2022-01-07 11:50:20|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1641556240000|2022-01-07 11:50:40|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|0
1641556250000|2022-01-07 11:50:50|4212.06|4212.06|4212.17|4212.17|4212.17|4212.17|4212.06|4212.06|0
1641556260000|2022-01-07 11:51:00|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|0
1641556330000|2022-01-07 11:52:10|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|0
1641556350000|2022-01-07 11:52:30|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|4212.18|0
1641556400000|2022-01-07 11:53:20|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1641556430000|2022-01-07 11:53:50|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1641556440000|2022-01-07 11:54:00|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1641556510000|2022-01-07 11:55:10|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|0
1641556560000|2022-01-07 11:56:00|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|0
1641556600000|2022-01-07 11:56:40|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1641556620000|2022-01-07 11:57:00|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|0
1641556650000|2022-01-07 11:57:30|4211.66|4211.66|4211.5|4211.5|4211.66|4211.66|4211.5|4211.5|0
1641556660000|2022-01-07 11:57:40|4211.44|4211.44|4211.33|4211.33|4211.44|4211.44|4211.33|4211.33|0
1641556670000|2022-01-07 11:57:50|4210.97|4210.97|4210.1|4210.1|4210.97|4210.97|4210.1|4210.1|0
1641556680000|2022-01-07 11:58:00|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1641556690000|2022-01-07 11:58:10|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1641556740000|2022-01-07 11:59:00|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.73|4208.73|0
1641556750000|2022-01-07 11:59:10|4208.67|4208.67|4207.79|4207.79|4208.67|4208.67|4207.79|4207.79|0
1641556760000|2022-01-07 11:59:20|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|0
1641556780000|2022-01-07 11:59:40|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|0
1641556790000|2022-01-07 11:59:50|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|0
1641556800000|2022-01-07 12:00:00|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1641556810000|2022-01-07 12:00:10|4206.77|4206.77|4208.17|4208.17|4208.34|4208.34|4206.77|4206.77|0
1641556820000|2022-01-07 12:00:20|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|0
1641556890000|2022-01-07 12:01:30|4209.38|4209.38|4209.73|4209.73|4209.73|4209.73|4209.38|4209.38|0
1641556920000|2022-01-07 12:02:00|4209.38|4209.38|4208.86|4208.86|4209.38|4209.38|4208.86|4208.86|0
1641556930000|2022-01-07 12:02:10|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|4208.74|0
1641556950000|2022-01-07 12:02:30|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|0
1641556970000|2022-01-07 12:02:50|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|0
1641557040000|2022-01-07 12:04:00|4208.11|4208.11|4206.92|4206.92|4208.11|4208.11|4206.92|4206.92|0
1641557050000|2022-01-07 12:04:10|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|0
1641557070000|2022-01-07 12:04:30|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|0
1641557100000|2022-01-07 12:05:00|4206.85|4206.85|4206.32|4206.32|4206.85|4206.85|4206.32|4206.32|0
1641557120000|2022-01-07 12:05:20|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|4206.67|0
1641557130000|2022-01-07 12:05:30|4207.02|4207.02|4206.49|4206.49|4207.02|4207.02|4206.49|4206.49|0
1641557160000|2022-01-07 12:06:00|4206.67|4206.67|4207.02|4207.02|4207.02|4207.02|4206.67|4206.67|0
1641557170000|2022-01-07 12:06:10|4207.2|4207.2|4207.38|4207.38|4207.38|4207.38|4207.2|4207.2|0
1641557180000|2022-01-07 12:06:20|4207.55|4207.55|4207.38|4207.38|4207.73|4207.73|4207.38|4207.38|0
1641557200000|2022-01-07 12:06:40|4207.02|4207.02|4206.49|4206.49|4207.02|4207.02|4206.49|4206.49|0
1641557230000|2022-01-07 12:07:10|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|0
1641557250000|2022-01-07 12:07:30|4205.79|4205.79|4205.96|4205.96|4205.96|4205.96|4205.79|4205.79|0
1641557260000|2022-01-07 12:07:40|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1641557280000|2022-01-07 12:08:00|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|0
1641557290000|2022-01-07 12:08:10|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|4205.43|0
1641557300000|2022-01-07 12:08:20|4204.9|4204.9|4205.08|4205.08|4205.08|4205.08|4204.73|4204.73|0
1641557320000|2022-01-07 12:08:40|4204.73|4204.73|4204.55|4204.55|4204.73|4204.73|4204.55|4204.55|0
1641557340000|2022-01-07 12:09:00|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1641557350000|2022-01-07 12:09:10|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1641557360000|2022-01-07 12:09:20|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1641557370000|2022-01-07 12:09:30|4204.14|4204.14|4203.78|4203.78|4204.14|4204.14|4203.78|4203.78|0
1641557380000|2022-01-07 12:09:40|4203.96|4203.96|4204.31|4204.31|4204.31|4204.31|4203.96|4203.96|0
1641557400000|2022-01-07 12:10:00|4204.16|4204.16|4203.8|4203.8|4204.16|4204.16|4203.8|4203.8|0
1641557410000|2022-01-07 12:10:10|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|0
1641557460000|2022-01-07 12:11:00|4203.8|4203.8|4203.45|4203.45|4203.8|4203.8|4203.45|4203.45|0
1641557470000|2022-01-07 12:11:10|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|4203.61|0
1641557480000|2022-01-07 12:11:20|4203.26|4203.26|4202.91|4202.91|4203.26|4203.26|4202.91|4202.91|0
1641557490000|2022-01-07 12:11:30|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|4202.73|0
1641557500000|2022-01-07 12:11:40|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1641557510000|2022-01-07 12:11:50|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|0
1641557520000|2022-01-07 12:12:00|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1641557530000|2022-01-07 12:12:10|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|0
1641557540000|2022-01-07 12:12:20|4199.85|4199.85|4199.67|4199.67|4199.85|4199.85|4199.67|4199.67|0
1641557550000|2022-01-07 12:12:30|4200.2|4200.2|4200.38|4200.38|4200.38|4200.38|4200.2|4200.2|0
1641557560000|2022-01-07 12:12:40|4200.43|4200.43|4200.03|4200.03|4200.43|4200.43|4200.03|4200.03|0
1641557570000|2022-01-07 12:12:50|4199.67|4199.67|4199.5|4199.5|4199.67|4199.67|4199.5|4199.5|0
1641557580000|2022-01-07 12:13:00|4199.32|4199.32|4199.14|4199.14|4199.32|4199.32|4199.14|4199.14|0
1641557590000|2022-01-07 12:13:10|4199.5|4199.5|4200.03|4200.03|4200.03|4200.03|4199.5|4199.5|0
1641557600000|2022-01-07 12:13:20|4199.85|4199.85|4199.32|4199.32|4199.85|4199.85|4199.32|4199.32|0
1641557610000|2022-01-07 12:13:30|4199.14|4199.14|4198.12|4198.12|4199.14|4199.14|4198.12|4198.12|0
1641557620000|2022-01-07 12:13:40|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1641557630000|2022-01-07 12:13:50|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|0
1641557640000|2022-01-07 12:14:00|4197.94|4197.94|4198.12|4198.12|4198.12|4198.12|4197.94|4197.94|0
1641557660000|2022-01-07 12:14:20|4198.3|4198.3|4198.65|4198.65|4198.65|4198.65|4198.3|4198.3|0
1641557670000|2022-01-07 12:14:30|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.3|4198.3|0
1641557680000|2022-01-07 12:14:40|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1641557690000|2022-01-07 12:14:50|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|0
1641557700000|2022-01-07 12:15:00|4198.65|4198.65|4198.3|4198.3|4198.65|4198.65|4198.3|4198.3|0
1641557710000|2022-01-07 12:15:10|4197.94|4197.94|4197.77|4197.77|4197.94|4197.94|4197.77|4197.77|0
1641557720000|2022-01-07 12:15:20|4197.59|4197.59|4198.48|4198.48|4198.48|4198.48|4197.59|4197.59|0
1641557730000|2022-01-07 12:15:30|4198.12|4198.12|4197.95|4197.95|4198.12|4198.12|4197.95|4197.95|0
1641557740000|2022-01-07 12:15:40|4198.12|4198.12|4197.59|4197.59|4198.12|4198.12|4197.59|4197.59|0
1641557750000|2022-01-07 12:15:50|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1641557760000|2022-01-07 12:16:00|4197.36|4197.36|4197.18|4197.18|4197.71|4197.71|4197.18|4197.18|0
1641557770000|2022-01-07 12:16:10|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1641557780000|2022-01-07 12:16:20|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|0
1641557790000|2022-01-07 12:16:30|4196.83|4196.83|4196.48|4196.48|4196.83|4196.83|4196.48|4196.48|0
1641557810000|2022-01-07 12:16:50|4195.95|4195.95|4196.12|4196.12|4196.12|4196.12|4195.24|4195.24|0
1641557820000|2022-01-07 12:17:00|4195.77|4195.77|4195.12|4195.12|4195.77|4195.77|4195.12|4195.12|0
1641557830000|2022-01-07 12:17:10|4194.94|4194.94|4195.83|4195.83|4195.83|4195.83|4194.94|4194.94|0
1641557840000|2022-01-07 12:17:20|4196|4196|4195.47|4195.47|4196.18|4196.18|4195.47|4195.47|0
1641557850000|2022-01-07 12:17:30|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1641557860000|2022-01-07 12:17:40|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1641557870000|2022-01-07 12:17:50|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|0
1641557880000|2022-01-07 12:18:00|4198.48|4198.48|4198.48|4198.48|4198.65|4198.65|4198.48|4198.48|0
1641557890000|2022-01-07 12:18:10|4198.3|4198.3|4198.12|4198.12|4198.3|4198.3|4198.12|4198.12|0
1641557900000|2022-01-07 12:18:20|4198|4198|4198.71|4198.71|4198.71|4198.71|4198|4198|0
1641557910000|2022-01-07 12:18:30|4198.36|4198.36|4200.3|4200.3|4200.3|4200.3|4198.36|4198.36|0
1641557920000|2022-01-07 12:18:40|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.48|4200.48|0
1641557960000|2022-01-07 12:19:20|4202.07|4202.07|4203.48|4203.48|4203.48|4203.48|4202.07|4202.07|0
1641557980000|2022-01-07 12:19:40|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|0
1641557990000|2022-01-07 12:19:50|4204.18|4204.18|4204.01|4204.01|4204.18|4204.18|4204.01|4204.01|0
1641558000000|2022-01-07 12:20:00|4203.3|4203.3|4203.12|4203.12|4203.3|4203.3|4203.12|4203.12|0
1641558010000|2022-01-07 12:20:10|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1641558020000|2022-01-07 12:20:20|4202.08|4202.08|4202.08|4202.08|4202.43|4202.43|4202.08|4202.08|0
1641558040000|2022-01-07 12:20:40|4201.9|4201.9|4201.55|4201.55|4201.9|4201.9|4201.55|4201.55|0
1641558050000|2022-01-07 12:20:50|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1641558070000|2022-01-07 12:21:10|4201.55|4201.55|4201.02|4201.02|4201.55|4201.55|4201.02|4201.02|0
1641558080000|2022-01-07 12:21:20|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|0
1641558090000|2022-01-07 12:21:30|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1641558100000|2022-01-07 12:21:40|4200.7|4200.7|4200.53|4200.53|4200.88|4200.88|4200.35|4200.35|0
1641558150000|2022-01-07 12:22:30|4201.41|4201.41|4201.94|4201.94|4202.11|4202.11|4201.41|4201.41|0
1641558160000|2022-01-07 12:22:40|4201.58|4201.58|4201.94|4201.94|4201.94|4201.94|4201.58|4201.58|0
1641558180000|2022-01-07 12:23:00|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1641558230000|2022-01-07 12:23:50|4201.35|4201.35|4201.59|4201.59|4201.77|4201.77|4201.24|4201.24|0
1641558240000|2022-01-07 12:24:00|4201.94|4201.94|4201.59|4201.59|4202.12|4202.12|4201.59|4201.59|0
1641558250000|2022-01-07 12:24:10|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1641558270000|2022-01-07 12:24:30|4202|4202|4202|4202|4202|4202|4202|4202|0
1641558300000|2022-01-07 12:25:00|4201.82|4201.82|4202.35|4202.35|4202.35|4202.35|4201.82|4201.82|0
1641558340000|2022-01-07 12:25:40|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1641558350000|2022-01-07 12:25:50|4202.05|4202.05|4201.76|4201.76|4202.05|4202.05|4201.76|4201.76|0
1641558370000|2022-01-07 12:26:10|4201.05|4201.05|4201.4|4201.4|4201.4|4201.4|4201.05|4201.05|0
1641558400000|2022-01-07 12:26:40|4201.05|4201.05|4200.88|4200.88|4201.05|4201.05|4200.88|4200.88|0
1641558410000|2022-01-07 12:26:50|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|0
1641558420000|2022-01-07 12:27:00|4200.24|4200.24|4200.06|4200.06|4200.24|4200.24|4200.06|4200.06|0
1641558430000|2022-01-07 12:27:10|4199.95|4199.95|4199.69|4199.69|4199.95|4199.95|4199.69|4199.69|0
1641558480000|2022-01-07 12:28:00|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|0
1641558560000|2022-01-07 12:29:20|4199.34|4199.34|4199.01|4199.01|4199.34|4199.34|4199.01|4199.01|0
1641558570000|2022-01-07 12:29:30|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1641558590000|2022-01-07 12:29:50|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|0
1641558660000|2022-01-07 12:31:00|4199.84|4199.84|4200.01|4200.01|4200.01|4200.01|4199.84|4199.84|0
1641558680000|2022-01-07 12:31:20|4200.37|4200.37|4199.66|4199.66|4200.37|4200.37|4199.66|4199.66|0
1641558740000|2022-01-07 12:32:20|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1641558760000|2022-01-07 12:32:40|4199.48|4199.48|4199.64|4199.64|4199.64|4199.64|4199.48|4199.48|0
1641558800000|2022-01-07 12:33:20|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|0
1641558830000|2022-01-07 12:33:50|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|0
1641558850000|2022-01-07 12:34:10|4199.17|4199.17|4198.82|4198.82|4199.17|4199.17|4198.82|4198.82|0
1641558860000|2022-01-07 12:34:20|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1641558930000|2022-01-07 12:35:30|4197.95|4197.95|4197.45|4197.45|4197.95|4197.95|4197.45|4197.45|0
1641558940000|2022-01-07 12:35:40|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1641558980000|2022-01-07 12:36:20|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|4196.6|0
1641558990000|2022-01-07 12:36:30|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|0
1641559000000|2022-01-07 12:36:40|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1641559040000|2022-01-07 12:37:20|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|0
1641559060000|2022-01-07 12:37:40|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1641559090000|2022-01-07 12:38:10|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|0
1641559110000|2022-01-07 12:38:30|4197.85|4197.85|4197.5|4197.5|4197.85|4197.85|4197.5|4197.5|0
1641559120000|2022-01-07 12:38:40|4197.61|4197.61|4197.73|4197.73|4197.73|4197.73|4197.61|4197.61|0
1641559230000|2022-01-07 12:40:30|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1641559320000|2022-01-07 12:42:00|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1641559330000|2022-01-07 12:42:10|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1641559380000|2022-01-07 12:43:00|4197.45|4197.45|4197.98|4197.98|4197.98|4197.98|4197.45|4197.45|0
1641559460000|2022-01-07 12:44:20|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1641559570000|2022-01-07 12:46:10|4199|4199|4199|4199|4199|4199|4199|4199|0
1641559610000|2022-01-07 12:46:50|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|4200.23|0
1641559710000|2022-01-07 12:48:30|4200.38|4200.38|4200.53|4200.53|4200.53|4200.53|4200.38|4200.38|0
1641559830000|2022-01-07 12:50:30|4200.69|4200.69|4200.86|4200.86|4200.86|4200.86|4200.69|4200.69|0
1641559840000|2022-01-07 12:50:40|4201.39|4201.39|4201.28|4201.28|4201.39|4201.39|4201.28|4201.28|0
1641559870000|2022-01-07 12:51:10|4201.63|4201.63|4202.3|4202.3|4202.3|4202.3|4201.63|4201.63|0
1641559900000|2022-01-07 12:51:40|4202.83|4202.83|4202.48|4202.48|4202.83|4202.83|4202.48|4202.48|0
1641559910000|2022-01-07 12:51:50|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1641559940000|2022-01-07 12:52:20|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1641559960000|2022-01-07 12:52:40|4203.33|4203.33|4203.86|4203.86|4203.86|4203.86|4203.33|4203.33|0
1641560020000|2022-01-07 12:53:40|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|4204.39|0
1641560030000|2022-01-07 12:53:50|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1641560040000|2022-01-07 12:54:00|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|0
1641560050000|2022-01-07 12:54:10|4205.29|4205.29|4205.82|4205.82|4205.82|4205.82|4205.29|4205.29|0
1641560070000|2022-01-07 12:54:30|4205.99|4205.99|4205.82|4205.82|4205.99|4205.99|4205.82|4205.82|0
1641560100000|2022-01-07 12:55:00|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1641560110000|2022-01-07 12:55:10|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1641560120000|2022-01-07 12:55:20|4205.7|4205.7|4205.88|4205.88|4205.88|4205.88|4205.7|4205.7|0
1641560130000|2022-01-07 12:55:30|4206.05|4206.05|4205.7|4205.7|4206.05|4206.05|4205.7|4205.7|0
1641560170000|2022-01-07 12:56:10|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|0
1641560240000|2022-01-07 12:57:20|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|0
1641560270000|2022-01-07 12:57:50|4205.14|4205.14|4204.96|4204.96|4205.14|4205.14|4204.96|4204.96|0
1641560280000|2022-01-07 12:58:00|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1641560410000|2022-01-07 13:00:10|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1641560440000|2022-01-07 13:00:40|4205.1|4205.1|4205.63|4205.63|4205.63|4205.63|4204.93|4204.93|0
1641560470000|2022-01-07 13:01:10|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1641560650000|2022-01-07 13:04:10|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1641560660000|2022-01-07 13:04:20|4206.83|4206.83|4207.19|4207.19|4207.19|4207.19|4206.83|4206.83|0
1641560700000|2022-01-07 13:05:00|4207.36|4207.36|4207.72|4207.72|4207.72|4207.72|4207.36|4207.36|0
1641560710000|2022-01-07 13:05:10|4207.98|4207.98|4208.09|4208.09|4208.09|4208.09|4207.98|4207.98|0
1641560720000|2022-01-07 13:05:20|4208.14|4208.14|4208.19|4208.19|4208.19|4208.19|4208.14|4208.14|0
1641560740000|2022-01-07 13:05:40|4208.25|4208.25|4207.54|4207.54|4208.25|4208.25|4207.54|4207.54|0
1641560760000|2022-01-07 13:06:00|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1641560890000|2022-01-07 13:08:10|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|0
1641560900000|2022-01-07 13:08:20|4206.08|4206.08|4206.09|4206.09|4206.09|4206.09|4205.91|4205.91|0
1641560950000|2022-01-07 13:09:10|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|0
1641561020000|2022-01-07 13:10:20|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1641561130000|2022-01-07 13:12:10|4207.25|4207.25|4207.25|4207.25|4207.25|4207.25|4207.25|4207.25|0
1641561160000|2022-01-07 13:12:40|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|4207.78|0
1641561180000|2022-01-07 13:13:00|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1641561190000|2022-01-07 13:13:10|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|0
1641561220000|2022-01-07 13:13:40|4208.49|4208.49|4209.02|4209.02|4209.02|4209.02|4208.49|4208.49|0
1641561250000|2022-01-07 13:14:10|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|0
1641561290000|2022-01-07 13:14:50|4208.49|4208.49|4208.84|4208.84|4208.84|4208.84|4208.49|4208.49|0
1641561360000|2022-01-07 13:16:00|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1641561450000|2022-01-07 13:17:30|4208.85|4208.85|4209.38|4209.38|4209.38|4209.38|4208.85|4208.85|0
1641561480000|2022-01-07 13:18:00|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|0
1641561500000|2022-01-07 13:18:20|4209.34|4209.34|4209.63|4209.63|4209.63|4209.63|4209.34|4209.34|0
1641561510000|2022-01-07 13:18:30|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|0
1641561540000|2022-01-07 13:19:00|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|0
1641561550000|2022-01-07 13:19:10|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1641561590000|2022-01-07 13:19:50|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1641561600000|2022-01-07 13:20:00|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1641561620000|2022-01-07 13:20:20|4210.31|4210.31|4210.48|4210.48|4210.48|4210.48|4210.31|4210.31|0
1641561660000|2022-01-07 13:21:00|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|0
1641561700000|2022-01-07 13:21:40|4211.54|4211.54|4211.69|4211.69|4211.91|4211.91|4211.54|4211.54|0
1641561710000|2022-01-07 13:21:50|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|0
1641561770000|2022-01-07 13:22:50|4212.22|4212.22|4212.04|4212.04|4212.22|4212.22|4212.04|4212.04|0
1641561790000|2022-01-07 13:23:10|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|0
1641561800000|2022-01-07 13:23:20|4211.51|4211.51|4211.69|4211.69|4211.69|4211.69|4211.51|4211.51|0
1641561810000|2022-01-07 13:23:30|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|0
1641561850000|2022-01-07 13:24:10|4212.22|4212.22|4212.57|4212.57|4212.57|4212.57|4212.22|4212.22|0
1641561860000|2022-01-07 13:24:20|4212.74|4212.74|4212.9|4212.9|4212.9|4212.9|4212.74|4212.74|0
1641561940000|2022-01-07 13:25:40|4214.67|4214.67|4213.86|4213.86|4214.83|4214.83|4213.86|4213.86|0
1641561950000|2022-01-07 13:25:50|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|0
1641562000000|2022-01-07 13:26:40|4213.46|4213.46|4213.28|4213.28|4213.46|4213.46|4213.28|4213.28|0
1641562010000|2022-01-07 13:26:50|4213.99|4213.99|4214.69|4214.69|4214.69|4214.69|4213.99|4213.99|0
1641562030000|2022-01-07 13:27:10|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1641562050000|2022-01-07 13:27:30|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1641562110000|2022-01-07 13:28:30|4215.22|4215.22|4215.05|4215.05|4215.4|4215.4|4215.05|4215.05|0
1641562150000|2022-01-07 13:29:10|4215.34|4215.34|4215.34|4215.34|4215.34|4215.34|4215.34|4215.34|0
1641562190000|2022-01-07 13:29:50|4215.52|4215.52|4217.6|4217.6|4217.6|4217.6|4215.52|4215.52|0
1641562200000|2022-01-07 13:30:00|4216.77|4216.77|4216.17|4216.17|4216.77|4216.77|4211.32|4211.32|0
1641562210000|2022-01-07 13:30:10|4216.35|4216.35|4218.2|4218.2|4218.2|4218.2|4216.35|4216.35|0
1641562220000|2022-01-07 13:30:20|4217.67|4217.67|4219.04|4219.04|4219.04|4219.04|4217.67|4217.67|0
1641562230000|2022-01-07 13:30:30|4219.22|4219.22|4219.61|4219.61|4219.61|4219.61|4219.22|4219.22|0
1641562240000|2022-01-07 13:30:40|4218.9|4218.9|4219.39|4219.39|4219.43|4219.43|4218.73|4218.73|0
1641562260000|2022-01-07 13:31:00|4218.86|4218.86|4219.03|4219.03|4219.21|4219.21|4218.5|4218.5|0
1641562270000|2022-01-07 13:31:10|4218.36|4218.36|4218.03|4218.03|4218.36|4218.36|4218.03|4218.03|0
1641562280000|2022-01-07 13:31:20|4216.97|4216.97|4216.97|4216.97|4216.97|4216.97|4216.97|4216.97|0
1641562300000|2022-01-07 13:31:40|4216.8|4216.8|4215.95|4215.95|4216.8|4216.8|4215.95|4215.95|0
1641562330000|2022-01-07 13:32:10|4216.66|4216.66|4217.54|4217.54|4217.54|4217.54|4216.66|4216.66|0
1641562340000|2022-01-07 13:32:20|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|0
1641562350000|2022-01-07 13:32:30|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|4216.78|0
1641562390000|2022-01-07 13:33:10|4216.08|4216.08|4215.95|4215.95|4216.08|4216.08|4215.55|4215.55|0
1641562410000|2022-01-07 13:33:30|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|4216.3|0
1641562420000|2022-01-07 13:33:40|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|0
1641562460000|2022-01-07 13:34:20|4216.3|4216.3|4215.95|4215.95|4216.3|4216.3|4215.95|4215.95|0
1641562470000|2022-01-07 13:34:30|4216.48|4216.48|4216.66|4216.66|4216.66|4216.66|4216.48|4216.48|0
1641562490000|2022-01-07 13:34:50|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|0
1641562560000|2022-01-07 13:36:00|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|4216.13|0
1641562570000|2022-01-07 13:36:10|4215.48|4215.48|4215.16|4215.16|4215.48|4215.48|4214.99|4214.99|0
1641562580000|2022-01-07 13:36:20|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1641562630000|2022-01-07 13:37:10|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|0
1641562660000|2022-01-07 13:37:40|4215.54|4215.54|4215.36|4215.36|4215.54|4215.54|4215.36|4215.36|0
1641562670000|2022-01-07 13:37:50|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|0
1641562700000|2022-01-07 13:38:20|4214.89|4214.89|4215.6|4215.6|4215.6|4215.6|4214.89|4214.89|0
1641562710000|2022-01-07 13:38:30|4215.07|4215.07|4214.54|4214.54|4215.07|4215.07|4214.54|4214.54|0
1641562720000|2022-01-07 13:38:40|4214.21|4214.21|4214.37|4214.37|4214.37|4214.37|4214.21|4214.21|0
1641562750000|2022-01-07 13:39:10|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|4214.54|0
1641562760000|2022-01-07 13:39:20|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|0
1641562770000|2022-01-07 13:39:30|4213.65|4213.65|4212.99|4212.99|4213.65|4213.65|4212.99|4212.99|0
1641562820000|2022-01-07 13:40:20|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1641562840000|2022-01-07 13:40:40|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|0
1641562860000|2022-01-07 13:41:00|4212.96|4212.96|4212.66|4212.66|4212.96|4212.96|4212.66|4212.66|0
1641562870000|2022-01-07 13:41:10|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|0
1641562880000|2022-01-07 13:41:20|4212.98|4212.98|4213.13|4213.13|4213.13|4213.13|4212.98|4212.98|0
1641562960000|2022-01-07 13:42:40|4212.42|4212.42|4211.75|4211.75|4212.42|4212.42|4211.75|4211.75|0
1641562980000|2022-01-07 13:43:00|4211.4|4211.4|4211.75|4211.75|4211.75|4211.75|4211.4|4211.4|0
1641562990000|2022-01-07 13:43:10|4211.7|4211.7|4211.49|4211.49|4211.7|4211.7|4211.49|4211.49|0
1641563000000|2022-01-07 13:43:20|4211.67|4211.67|4212.37|4212.37|4212.37|4212.37|4211.67|4211.67|0
1641563040000|2022-01-07 13:44:00|4212.73|4212.73|4212.55|4212.55|4212.73|4212.73|4212.55|4212.55|0
1641563050000|2022-01-07 13:44:10|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1641563070000|2022-01-07 13:44:30|4212.41|4212.41|4213.79|4213.79|4213.79|4213.79|4212.41|4212.41|0
1641563080000|2022-01-07 13:44:40|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|0
1641563110000|2022-01-07 13:45:10|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1641563130000|2022-01-07 13:45:30|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|4214.79|0
1641563150000|2022-01-07 13:45:50|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|4214.43|0
1641563160000|2022-01-07 13:46:00|4214.33|4214.33|4214.22|4214.22|4214.33|4214.33|4214.22|4214.22|0
1641563170000|2022-01-07 13:46:10|4214.43|4214.43|4215.32|4215.32|4215.32|4215.32|4214.43|4214.43|0
1641563180000|2022-01-07 13:46:20|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1641563190000|2022-01-07 13:46:30|4215.32|4215.32|4214.91|4214.91|4215.32|4215.32|4214.91|4214.91|0
1641563200000|2022-01-07 13:46:40|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|0
1641563210000|2022-01-07 13:46:50|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1641563220000|2022-01-07 13:47:00|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1641563230000|2022-01-07 13:47:10|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1641563240000|2022-01-07 13:47:20|4216.11|4216.11|4216.81|4216.81|4216.81|4216.81|4216.11|4216.11|0
1641563250000|2022-01-07 13:47:30|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|0
1641563260000|2022-01-07 13:47:40|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|0
1641563270000|2022-01-07 13:47:50|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|4217.26|0
1641563280000|2022-01-07 13:48:00|4217.61|4217.61|4218.28|4218.28|4218.28|4218.28|4217.61|4217.61|0
1641563300000|2022-01-07 13:48:20|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|4218.44|0
1641563310000|2022-01-07 13:48:30|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1641563360000|2022-01-07 13:49:20|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|4218.83|0
1641563370000|2022-01-07 13:49:30|4220.17|4220.17|4220.84|4220.84|4220.84|4220.84|4220.17|4220.17|0
1641563380000|2022-01-07 13:49:40|4221.51|4221.51|4221.98|4221.98|4221.98|4221.98|4221.51|4221.51|0
1641563390000|2022-01-07 13:49:50|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|0
1641563460000|2022-01-07 13:51:00|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|0
1641563490000|2022-01-07 13:51:30|4222.57|4222.57|4221.24|4221.24|4222.57|4222.57|4221.24|4221.24|0
1641563520000|2022-01-07 13:52:00|4220.57|4220.57|4221.45|4221.45|4221.45|4221.45|4220.57|4220.57|0
1641563560000|2022-01-07 13:52:40|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|0
1641563570000|2022-01-07 13:52:50|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1641563600000|2022-01-07 13:53:20|4221.8|4221.8|4221.09|4221.09|4221.8|4221.8|4220.74|4220.74|0
1641563610000|2022-01-07 13:53:30|4221.27|4221.27|4221.44|4221.44|4221.44|4221.44|4221.27|4221.27|0
1641563650000|2022-01-07 13:54:10|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|0
1641563660000|2022-01-07 13:54:20|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|4221.99|0
1641563670000|2022-01-07 13:54:30|4222.17|4222.17|4222.35|4222.35|4222.35|4222.35|4222.17|4222.17|0
1641563700000|2022-01-07 13:55:00|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|4221.68|0
1641563710000|2022-01-07 13:55:10|4220.97|4220.97|4220.44|4220.44|4220.97|4220.97|4220.44|4220.44|0
1641563730000|2022-01-07 13:55:30|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|0
1641563740000|2022-01-07 13:55:40|4221.01|4221.01|4220.95|4220.95|4221.01|4221.01|4220.95|4220.95|0
1641563750000|2022-01-07 13:55:50|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|0
1641563770000|2022-01-07 13:56:10|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|0
1641563810000|2022-01-07 13:56:50|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|0
1641563820000|2022-01-07 13:57:00|4222.64|4222.64|4221.76|4221.76|4222.64|4222.64|4221.58|4221.58|0
1641563830000|2022-01-07 13:57:10|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|0
1641563860000|2022-01-07 13:57:40|4221.25|4221.25|4221.61|4221.61|4221.61|4221.61|4221.25|4221.25|0
1641563870000|2022-01-07 13:57:50|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|4221.71|0
1641563890000|2022-01-07 13:58:10|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1641563900000|2022-01-07 13:58:20|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|0
1641563920000|2022-01-07 13:58:40|4223.05|4223.05|4223.23|4223.23|4223.23|4223.23|4223.05|4223.05|0
1641563980000|2022-01-07 13:59:40|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.77|4223.77|0
1641564010000|2022-01-07 14:00:10|4223.41|4223.41|4223.58|4223.58|4223.58|4223.58|4223.41|4223.41|0
1641564060000|2022-01-07 14:01:00|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.05|4223.05|0
1641564090000|2022-01-07 14:01:30|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|0
1641564100000|2022-01-07 14:01:40|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|0
1641564160000|2022-01-07 14:02:40|4224.35|4224.35|4223.29|4223.29|4224.35|4224.35|4223.29|4223.29|0
1641564190000|2022-01-07 14:03:10|4222.58|4222.58|4223.78|4223.78|4223.78|4223.78|4222.58|4222.58|0
1641564260000|2022-01-07 14:04:20|4223.6|4223.6|4223.72|4223.72|4223.72|4223.72|4223.6|4223.6|0
1641564330000|2022-01-07 14:05:30|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1641564380000|2022-01-07 14:06:20|4224.4|4224.4|4225.74|4225.74|4225.74|4225.74|4224.4|4224.4|0
1641564410000|2022-01-07 14:06:50|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1641564420000|2022-01-07 14:07:00|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|0
1641564430000|2022-01-07 14:07:10|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1641564440000|2022-01-07 14:07:20|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|0
1641564450000|2022-01-07 14:07:30|4226.56|4226.56|4226.5|4226.5|4226.66|4226.66|4226.5|4226.5|0
1641564460000|2022-01-07 14:07:40|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1641564470000|2022-01-07 14:07:50|4227.35|4227.35|4227.35|4227.35|4227.52|4227.52|4227.35|4227.35|0
1641564480000|2022-01-07 14:08:00|4227.53|4227.53|4227.53|4227.53|4227.53|4227.53|4227.53|4227.53|0
1641564490000|2022-01-07 14:08:10|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1641564500000|2022-01-07 14:08:20|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|0
1641564520000|2022-01-07 14:08:40|4226.52|4226.52|4227.19|4227.19|4227.19|4227.19|4226.52|4226.52|0
1641564540000|2022-01-07 14:09:00|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|0
1641564560000|2022-01-07 14:09:20|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|0
1641564580000|2022-01-07 14:09:40|4227.52|4227.52|4227.7|4227.7|4227.7|4227.7|4227.52|4227.52|0
1641564590000|2022-01-07 14:09:50|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|0
1641564630000|2022-01-07 14:10:30|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|0
1641564660000|2022-01-07 14:11:00|4228.58|4228.58|4229.58|4229.58|4229.58|4229.58|4228.58|4228.58|0
1641564690000|2022-01-07 14:11:30|4229.4|4229.4|4228.87|4228.87|4229.4|4229.4|4228.87|4228.87|0
1641564710000|2022-01-07 14:11:50|4228.7|4228.7|4227.81|4227.81|4228.7|4228.7|4227.81|4227.81|0
1641564730000|2022-01-07 14:12:10|4227.46|4227.46|4227.17|4227.17|4227.81|4227.81|4227.05|4227.05|0
1641564740000|2022-01-07 14:12:20|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|0
1641564760000|2022-01-07 14:12:40|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|0
1641564770000|2022-01-07 14:12:50|4229.21|4229.21|4229.39|4229.39|4229.39|4229.39|4229.21|4229.21|0
1641564810000|2022-01-07 14:13:30|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|0
1641564820000|2022-01-07 14:13:40|4229.74|4229.74|4229.39|4229.39|4229.74|4229.74|4229.39|4229.39|0
1641564830000|2022-01-07 14:13:50|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|0
1641564840000|2022-01-07 14:14:00|4229.92|4229.92|4230.62|4230.62|4230.62|4230.62|4229.92|4229.92|0
1641564850000|2022-01-07 14:14:10|4230.33|4230.33|4230.68|4230.68|4230.68|4230.68|4230.33|4230.33|0
1641564860000|2022-01-07 14:14:20|4230.01|4230.01|4230.19|4230.19|4230.37|4230.37|4230.01|4230.01|0
1641564890000|2022-01-07 14:14:50|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|0
1641564900000|2022-01-07 14:15:00|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|0
1641564910000|2022-01-07 14:15:10|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1641564930000|2022-01-07 14:15:30|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|4231.57|0
1641564950000|2022-01-07 14:15:50|4231.46|4231.46|4230.79|4230.79|4231.46|4231.46|4230.79|4230.79|0
1641564960000|2022-01-07 14:16:00|4230.74|4230.74|4230.56|4230.56|4230.74|4230.74|4230.56|4230.56|0
1641564970000|2022-01-07 14:16:10|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|4230.51|0
1641565000000|2022-01-07 14:16:40|4230.33|4230.33|4230.05|4230.05|4230.33|4230.33|4230.05|4230.05|0
1641565020000|2022-01-07 14:17:00|4229.87|4229.87|4229.02|4229.02|4229.87|4229.87|4229.02|4229.02|0
1641565030000|2022-01-07 14:17:10|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|4228.97|0
1641565060000|2022-01-07 14:17:40|4229.24|4229.24|4229.13|4229.13|4229.24|4229.24|4229.13|4229.13|0
1641565080000|2022-01-07 14:18:00|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1641565090000|2022-01-07 14:18:10|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1641565120000|2022-01-07 14:18:40|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|0
1641565140000|2022-01-07 14:19:00|4229.8|4229.8|4229.27|4229.27|4229.8|4229.8|4229.27|4229.27|0
1641565170000|2022-01-07 14:19:30|4229.09|4229.09|4228.92|4228.92|4229.09|4229.09|4228.92|4228.92|0
1641565180000|2022-01-07 14:19:40|4228.75|4228.75|4228.94|4228.94|4228.94|4228.94|4227.92|4227.92|0
1641565200000|2022-01-07 14:20:00|4229.3|4229.3|4229.47|4229.47|4229.47|4229.47|4229.3|4229.3|0
1641565230000|2022-01-07 14:20:30|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1641565260000|2022-01-07 14:21:00|4229.12|4229.12|4229.47|4229.47|4229.47|4229.47|4229.12|4229.12|0
1641565350000|2022-01-07 14:22:30|4229.12|4229.12|4228.41|4228.41|4229.12|4229.12|4228.41|4228.41|0
1641565370000|2022-01-07 14:22:50|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1641565420000|2022-01-07 14:23:40|4228.54|4228.54|4228.89|4228.89|4228.89|4228.89|4228.54|4228.54|0
1641565480000|2022-01-07 14:24:40|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|0
1641565490000|2022-01-07 14:24:50|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|0
1641565500000|2022-01-07 14:25:00|4228.18|4228.18|4228.54|4228.54|4228.54|4228.54|4228.18|4228.18|0
1641565550000|2022-01-07 14:25:50|4228.42|4228.42|4228.25|4228.25|4228.42|4228.42|4228.25|4228.25|0
1641565560000|2022-01-07 14:26:00|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|0
1641565590000|2022-01-07 14:26:30|4226.66|4226.66|4225.96|4225.96|4226.66|4226.66|4225.96|4225.96|0
1641565600000|2022-01-07 14:26:40|4225.79|4225.79|4225.12|4225.12|4225.79|4225.79|4225.12|4225.12|0
1641565610000|2022-01-07 14:26:50|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|0
1641565640000|2022-01-07 14:27:20|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|0
1641565650000|2022-01-07 14:27:30|4224.98|4224.98|4225.16|4225.16|4225.16|4225.16|4224.98|4224.98|0
1641565670000|2022-01-07 14:27:50|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|4225.34|0
1641565680000|2022-01-07 14:28:00|4224.98|4224.98|4224.98|4224.98|4224.98|4224.98|4224.98|4224.98|0
1641565690000|2022-01-07 14:28:10|4224.81|4224.81|4224.14|4224.14|4224.81|4224.81|4224.14|4224.14|0
1641565700000|2022-01-07 14:28:20|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|4223.78|0
1641565710000|2022-01-07 14:28:30|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|0
1641565740000|2022-01-07 14:29:00|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|0
1641565750000|2022-01-07 14:29:10|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|0
1641565790000|2022-01-07 14:29:50|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|0
1641565800000|2022-01-07 14:30:00|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|0
1641565810000|2022-01-07 14:30:10|4224.44|4224.44|4224.61|4224.61|4224.97|4224.97|4223.94|4223.94|0
1641565820000|2022-01-07 14:30:20|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4223.73|4223.73|0
1641565830000|2022-01-07 14:30:30|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|0
1641565840000|2022-01-07 14:30:40|4223.91|4223.91|4224.26|4224.26|4224.26|4224.26|4223.91|4223.91|0
1641565850000|2022-01-07 14:30:50|4224.44|4224.44|4224.79|4224.79|4224.79|4224.79|4224.44|4224.44|0
1641565860000|2022-01-07 14:31:00|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1641565870000|2022-01-07 14:31:10|4224.26|4224.26|4224.09|4224.09|4224.26|4224.26|4224.09|4224.09|0
1641565880000|2022-01-07 14:31:20|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|0
1641565930000|2022-01-07 14:32:10|4224.09|4224.09|4223.91|4223.91|4224.09|4224.09|4223.91|4223.91|0
1641565940000|2022-01-07 14:32:20|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1641565970000|2022-01-07 14:32:50|4223.91|4223.91|4224.06|4224.06|4224.06|4224.06|4223.91|4223.91|0
1641565980000|2022-01-07 14:33:00|4224.24|4224.24|4224.77|4224.77|4224.77|4224.77|4224.24|4224.24|0
1641566000000|2022-01-07 14:33:20|4225.12|4225.12|4226.68|4226.68|4226.85|4226.85|4225.12|4225.12|0
1641566010000|2022-01-07 14:33:30|4225.98|4225.98|4226.15|4226.15|4226.15|4226.15|4225.98|4225.98|0
1641566020000|2022-01-07 14:33:40|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1641566030000|2022-01-07 14:33:50|4225.98|4225.98|4225.8|4225.8|4225.98|4225.98|4225.8|4225.8|0
1641566050000|2022-01-07 14:34:10|4226.51|4226.51|4228.86|4228.86|4229.53|4229.53|4226.51|4226.51|0
1641566060000|2022-01-07 14:34:20|4229.04|4229.04|4229.27|4229.27|4229.27|4229.27|4229.04|4229.04|0
1641566080000|2022-01-07 14:34:40|4229.1|4229.1|4229.11|4229.11|4229.8|4229.8|4229.1|4229.1|0
1641566090000|2022-01-07 14:34:50|4228.76|4228.76|4227.87|4227.87|4228.76|4228.76|4227.87|4227.87|0
1641566100000|2022-01-07 14:35:00|4228.05|4228.05|4228.72|4228.72|4228.72|4228.72|4228.05|4228.05|0
1641566110000|2022-01-07 14:35:10|4229.43|4229.43|4229.6|4229.6|4229.6|4229.6|4229.43|4229.43|0
1641566120000|2022-01-07 14:35:20|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|0
1641566130000|2022-01-07 14:35:30|4230.39|4230.39|4231.45|4231.45|4231.45|4231.45|4230.39|4230.39|0
1641566140000|2022-01-07 14:35:40|4231.1|4231.1|4231.1|4231.1|4231.27|4231.27|4231.1|4231.1|0
1641566150000|2022-01-07 14:35:50|4230.43|4230.43|4230.25|4230.25|4230.43|4230.43|4229.9|4229.9|0
1641566160000|2022-01-07 14:36:00|4230.28|4230.28|4231.97|4231.97|4231.97|4231.97|4230.28|4230.28|0
1641566170000|2022-01-07 14:36:10|4232.08|4232.08|4231.87|4231.87|4232.08|4232.08|4231.87|4231.87|0
1641566200000|2022-01-07 14:36:40|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|4231.7|0
1641566230000|2022-01-07 14:37:10|4231.54|4231.54|4232.24|4232.24|4232.24|4232.24|4231.54|4231.54|0
1641566240000|2022-01-07 14:37:20|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|0
1641566250000|2022-01-07 14:37:30|4232.07|4232.07|4232.23|4232.23|4232.23|4232.23|4232.07|4232.07|0
1641566260000|2022-01-07 14:37:40|4231.7|4231.7|4232.4|4232.4|4232.4|4232.4|4231.7|4231.7|0
1641566270000|2022-01-07 14:37:50|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|0
1641566280000|2022-01-07 14:38:00|4232.4|4232.4|4233.6|4233.6|4233.6|4233.6|4232.4|4232.4|0
1641566300000|2022-01-07 14:38:20|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|0
1641566310000|2022-01-07 14:38:30|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|4234.13|0
1641566320000|2022-01-07 14:38:40|4234.3|4234.3|4236.64|4236.64|4236.64|4236.64|4234.3|4234.3|0
1641566340000|2022-01-07 14:39:00|4235.94|4235.94|4235.06|4235.06|4235.94|4235.94|4235.06|4235.06|0
1641566350000|2022-01-07 14:39:10|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1641566380000|2022-01-07 14:39:40|4235.82|4235.82|4235.66|4235.66|4235.82|4235.82|4235.66|4235.66|0
1641566390000|2022-01-07 14:39:50|4235.48|4235.48|4234.95|4234.95|4235.48|4235.48|4234.95|4234.95|0
1641566400000|2022-01-07 14:40:00|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|0
1641566410000|2022-01-07 14:40:10|4235.13|4235.13|4235.74|4235.74|4235.74|4235.74|4233.88|4233.88|0
1641566420000|2022-01-07 14:40:20|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1641566430000|2022-01-07 14:40:30|4235.57|4235.57|4235.57|4235.57|4235.92|4235.92|4235.57|4235.57|0
1641566440000|2022-01-07 14:40:40|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|0
1641566450000|2022-01-07 14:40:50|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|0
1641566460000|2022-01-07 14:41:00|4236.8|4236.8|4236.97|4236.97|4237.32|4237.32|4236.8|4236.8|0
1641566470000|2022-01-07 14:41:10|4236.79|4236.79|4236.79|4236.79|4236.79|4236.79|4236.79|4236.79|0
1641566480000|2022-01-07 14:41:20|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1641566490000|2022-01-07 14:41:30|4236.79|4236.79|4237.14|4237.14|4237.14|4237.14|4236.79|4236.79|0
1641566520000|2022-01-07 14:42:00|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|0
1641566530000|2022-01-07 14:42:10|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1641566540000|2022-01-07 14:42:20|4235.78|4235.78|4235.6|4235.6|4235.78|4235.78|4235.6|4235.6|0
1641566550000|2022-01-07 14:42:30|4235.07|4235.07|4235.02|4235.02|4235.07|4235.07|4235.02|4235.02|0
1641566560000|2022-01-07 14:42:40|4236.04|4236.04|4236.04|4236.04|4236.57|4236.57|4236.04|4236.04|0
1641566580000|2022-01-07 14:43:00|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1641566590000|2022-01-07 14:43:10|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1641566600000|2022-01-07 14:43:20|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|4236.54|0
1641566610000|2022-01-07 14:43:30|4237.21|4237.21|4237.74|4237.74|4237.74|4237.74|4237.21|4237.21|0
1641566620000|2022-01-07 14:43:40|4237.91|4237.91|4238.07|4238.07|4238.07|4238.07|4237.91|4237.91|0
1641566630000|2022-01-07 14:43:50|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1641566640000|2022-01-07 14:44:00|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1641566650000|2022-01-07 14:44:10|4239.01|4239.01|4239.68|4239.68|4239.68|4239.68|4239.01|4239.01|0
1641566660000|2022-01-07 14:44:20|4240.35|4240.35|4240.7|4240.7|4240.88|4240.88|4240.35|4240.35|0
1641566670000|2022-01-07 14:44:30|4240.53|4240.53|4240.7|4240.7|4240.7|4240.7|4240.53|4240.53|0
1641566680000|2022-01-07 14:44:40|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1641566690000|2022-01-07 14:44:50|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|4240.7|0
1641566710000|2022-01-07 14:45:10|4240.88|4240.88|4240.88|4240.88|4241.55|4241.55|4240.88|4240.88|0
1641566720000|2022-01-07 14:45:20|4240.7|4240.7|4241.38|4241.38|4241.38|4241.38|4240.17|4240.17|0
1641566730000|2022-01-07 14:45:30|4241.03|4241.03|4240.5|4240.5|4241.03|4241.03|4240.5|4240.5|0
1641566740000|2022-01-07 14:45:40|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|4240.15|0
1641566750000|2022-01-07 14:45:50|4239.97|4239.97|4239.63|4239.63|4239.97|4239.97|4239.63|4239.63|0
1641566760000|2022-01-07 14:46:00|4239.45|4239.45|4238.96|4238.96|4239.45|4239.45|4238.61|4238.61|0
1641566770000|2022-01-07 14:46:10|4238.61|4238.61|4238.61|4238.61|4238.78|4238.78|4238.61|4238.61|0
1641566780000|2022-01-07 14:46:20|4238.25|4238.25|4238.43|4238.43|4238.43|4238.43|4238.08|4238.08|0
1641566790000|2022-01-07 14:46:30|4238.08|4238.08|4237.21|4237.21|4238.08|4238.08|4237.21|4237.21|0
1641566800000|2022-01-07 14:46:40|4236.85|4236.85|4236.68|4236.68|4236.85|4236.85|4236.68|4236.68|0
1641566810000|2022-01-07 14:46:50|4237.35|4237.35|4237.52|4237.52|4237.52|4237.52|4237.35|4237.35|0
1641566820000|2022-01-07 14:47:00|4237.29|4237.29|4236.44|4236.44|4237.29|4237.29|4236.44|4236.44|0
1641566830000|2022-01-07 14:47:10|4236.79|4236.79|4236.44|4236.44|4236.79|4236.79|4236.44|4236.44|0
1641566860000|2022-01-07 14:47:40|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|4236.97|0
1641566880000|2022-01-07 14:48:00|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|4237.14|0
1641566890000|2022-01-07 14:48:10|4237.31|4237.31|4237.55|4237.55|4237.55|4237.55|4237.31|4237.31|0
1641566920000|2022-01-07 14:48:40|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|0
1641566940000|2022-01-07 14:49:00|4238.43|4238.43|4238.1|4238.1|4238.43|4238.43|4238.1|4238.1|0
1641566950000|2022-01-07 14:49:10|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|0
1641566960000|2022-01-07 14:49:20|4237.74|4237.74|4237.11|4237.11|4237.74|4237.74|4237.11|4237.11|0
1641567000000|2022-01-07 14:50:00|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|0
1641567010000|2022-01-07 14:50:10|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|0
1641567020000|2022-01-07 14:50:20|4237.74|4237.74|4237.07|4237.07|4237.74|4237.74|4237.07|4237.07|0
1641567040000|2022-01-07 14:50:40|4237.74|4237.74|4238.42|4238.42|4238.42|4238.42|4237.74|4237.74|0
1641567050000|2022-01-07 14:50:50|4238.6|4238.6|4239.27|4239.27|4239.27|4239.27|4238.6|4238.6|0
1641567060000|2022-01-07 14:51:00|4239.8|4239.8|4240.47|4240.47|4240.47|4240.47|4239.8|4239.8|0
1641567070000|2022-01-07 14:51:10|4240.82|4240.82|4240.64|4240.64|4240.82|4240.82|4240.64|4240.64|0
1641567100000|2022-01-07 14:51:40|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|0
1641567110000|2022-01-07 14:51:50|4241.15|4241.15|4241.42|4241.42|4241.42|4241.42|4241.15|4241.15|0
1641567120000|2022-01-07 14:52:00|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|4241.52|0
1641567130000|2022-01-07 14:52:10|4241.47|4241.47|4241.42|4241.42|4241.47|4241.47|4241.42|4241.42|0
1641567140000|2022-01-07 14:52:20|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|0
1641567160000|2022-01-07 14:52:40|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|4241.59|4241.59|0
1641567180000|2022-01-07 14:53:00|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|0
1641567190000|2022-01-07 14:53:10|4241.06|4241.06|4240.04|4240.04|4241.06|4241.06|4240.04|4240.04|0
1641567200000|2022-01-07 14:53:20|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|0
1641567210000|2022-01-07 14:53:30|4240.69|4240.69|4240.51|4240.51|4240.69|4240.69|4240.51|4240.51|0
1641567220000|2022-01-07 14:53:40|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1641567230000|2022-01-07 14:53:50|4240.16|4240.16|4239.63|4239.63|4240.16|4240.16|4239.63|4239.63|0
1641567240000|2022-01-07 14:54:00|4239.45|4239.45|4240.12|4240.12|4240.12|4240.12|4239.45|4239.45|0
1641567250000|2022-01-07 14:54:10|4240.3|4240.3|4240.12|4240.12|4240.3|4240.3|4240.12|4240.12|0
1641567260000|2022-01-07 14:54:20|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1641567270000|2022-01-07 14:54:30|4239.59|4239.59|4239.24|4239.24|4239.59|4239.59|4239.24|4239.24|0
1641567280000|2022-01-07 14:54:40|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|0
1641567290000|2022-01-07 14:54:50|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|4238.54|0
1641567300000|2022-01-07 14:55:00|4238.72|4238.72|4239.57|4239.57|4239.74|4239.74|4238.72|4238.72|0
1641567310000|2022-01-07 14:55:10|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1641567330000|2022-01-07 14:55:30|4239.75|4239.75|4239.92|4239.92|4239.92|4239.92|4239.75|4239.75|0
1641567350000|2022-01-07 14:55:50|4240.45|4240.45|4240.8|4240.8|4240.8|4240.8|4240.45|4240.45|0
1641567380000|2022-01-07 14:56:20|4240.98|4240.98|4241.23|4241.23|4241.33|4241.33|4240.98|4240.98|0
1641567390000|2022-01-07 14:56:30|4241.9|4241.9|4241.01|4241.01|4241.9|4241.9|4241.01|4241.01|0
1641567400000|2022-01-07 14:56:40|4240.96|4240.96|4241.01|4241.01|4241.01|4241.01|4240.96|4240.96|0
1641567410000|2022-01-07 14:56:50|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1641567420000|2022-01-07 14:57:00|4240.73|4240.73|4240.12|4240.12|4240.73|4240.73|4239.77|4239.77|0
1641567450000|2022-01-07 14:57:30|4240.36|4240.36|4241.03|4241.03|4241.03|4241.03|4240.36|4240.36|0
1641567480000|2022-01-07 14:58:00|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1641567550000|2022-01-07 14:59:10|4241.7|4241.7|4242.05|4242.05|4242.05|4242.05|4241.7|4241.7|0
1641567560000|2022-01-07 14:59:20|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|0
1641567580000|2022-01-07 14:59:40|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|4241.03|0
1641567600000|2022-01-07 15:00:00|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1641567620000|2022-01-07 15:00:20|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1641567660000|2022-01-07 15:01:00|4240.5|4240.5|4240.67|4240.67|4240.67|4240.67|4240.5|4240.5|0
1641567670000|2022-01-07 15:01:10|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|0
1641567680000|2022-01-07 15:01:20|4240.44|4240.44|4240.27|4240.27|4241.15|4241.15|4240.27|4240.27|0
1641567700000|2022-01-07 15:01:40|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1641567720000|2022-01-07 15:02:00|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|0
1641567730000|2022-01-07 15:02:10|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|0
1641567750000|2022-01-07 15:02:30|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|0
1641567760000|2022-01-07 15:02:40|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|0
1641567790000|2022-01-07 15:03:10|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1641567820000|2022-01-07 15:03:40|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|0
1641567840000|2022-01-07 15:04:00|4241.89|4241.89|4241.72|4241.72|4241.89|4241.89|4241.72|4241.72|0
1641567900000|2022-01-07 15:05:00|4241.54|4241.54|4241.36|4241.36|4241.54|4241.54|4241.36|4241.36|0
1641567910000|2022-01-07 15:05:10|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|4241.26|0
1641567920000|2022-01-07 15:05:20|4240.55|4240.55|4239.84|4239.84|4240.55|4240.55|4239.84|4239.84|0
1641567940000|2022-01-07 15:05:40|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|0
1641567950000|2022-01-07 15:05:50|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.49|4239.49|0
1641567970000|2022-01-07 15:06:10|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|0
1641567980000|2022-01-07 15:06:20|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|0
1641568000000|2022-01-07 15:06:40|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|4238.61|0
1641568010000|2022-01-07 15:06:50|4239.31|4239.31|4239.96|4239.96|4239.96|4239.96|4239.31|4239.31|0
1641568030000|2022-01-07 15:07:10|4240.67|4240.67|4241.34|4241.34|4241.34|4241.34|4240.67|4240.67|0
1641568040000|2022-01-07 15:07:20|4240.81|4240.81|4240.46|4240.46|4240.81|4240.81|4240.28|4240.28|0
1641568050000|2022-01-07 15:07:30|4239.79|4239.79|4239.79|4239.79|4239.93|4239.93|4239.79|4239.79|0
1641568060000|2022-01-07 15:07:40|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1641568070000|2022-01-07 15:07:50|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|4239.79|0
1641568080000|2022-01-07 15:08:00|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|4239.62|0
1641568110000|2022-01-07 15:08:30|4240.29|4240.29|4240.47|4240.47|4240.47|4240.47|4240.29|4240.29|0
1641568200000|2022-01-07 15:10:00|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1641568230000|2022-01-07 15:10:30|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|0
1641568240000|2022-01-07 15:10:40|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|0
1641568250000|2022-01-07 15:10:50|4240.47|4240.47|4240.82|4240.82|4240.82|4240.82|4240.47|4240.47|0
1641568260000|2022-01-07 15:11:00|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|0
1641568270000|2022-01-07 15:11:10|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|4240.28|0
1641568280000|2022-01-07 15:11:20|4240.46|4240.46|4240.63|4240.63|4240.81|4240.81|4240.46|4240.46|0
1641568290000|2022-01-07 15:11:30|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|0
1641568320000|2022-01-07 15:12:00|4240.81|4240.81|4241.34|4241.34|4241.34|4241.34|4240.81|4240.81|0
1641568330000|2022-01-07 15:12:10|4241.6|4241.6|4242.66|4242.66|4243.19|4243.19|4241.6|4241.6|0
1641568340000|2022-01-07 15:12:20|4243.19|4243.19|4243.52|4243.52|4243.52|4243.52|4243.19|4243.19|0
1641568350000|2022-01-07 15:12:30|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|0
1641568370000|2022-01-07 15:12:50|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|4243.69|0
1641568380000|2022-01-07 15:13:00|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1641568400000|2022-01-07 15:13:20|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1641568420000|2022-01-07 15:13:40|4244.22|4244.22|4244.75|4244.75|4244.93|4244.93|4244.22|4244.22|0
1641568450000|2022-01-07 15:14:10|4245.63|4245.63|4245.12|4245.12|4245.63|4245.63|4245.12|4245.12|0
1641568460000|2022-01-07 15:14:20|4245.28|4245.28|4245.11|4245.11|4245.28|4245.28|4245.11|4245.11|0
1641568470000|2022-01-07 15:14:30|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1641568500000|2022-01-07 15:15:00|4245.46|4245.46|4245.99|4245.99|4245.99|4245.99|4245.46|4245.46|0
1641568510000|2022-01-07 15:15:10|4246.16|4246.16|4246.82|4246.82|4246.82|4246.82|4246.16|4246.16|0
1641568520000|2022-01-07 15:15:20|4247|4247|4245.8|4245.8|4247|4247|4245.8|4245.8|0
1641568530000|2022-01-07 15:15:30|4245.45|4245.45|4245.16|4245.16|4245.45|4245.45|4245.16|4245.16|0
1641568540000|2022-01-07 15:15:40|4245|4245|4245|4245|4245|4245|4245|4245|0
1641568550000|2022-01-07 15:15:50|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1641568560000|2022-01-07 15:16:00|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|0
1641568570000|2022-01-07 15:16:10|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|4245.52|0
1641568580000|2022-01-07 15:16:20|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1641568610000|2022-01-07 15:16:50|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|4245.69|0
1641568630000|2022-01-07 15:17:10|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1641568640000|2022-01-07 15:17:20|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|4246.93|0
1641568670000|2022-01-07 15:17:50|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|0
1641568710000|2022-01-07 15:18:30|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1641568720000|2022-01-07 15:18:40|4248|4248|4247.82|4247.82|4248.21|4248.21|4247.82|4247.82|0
1641568730000|2022-01-07 15:18:50|4247.65|4247.65|4247.31|4247.31|4247.65|4247.65|4247.26|4247.26|0
1641568740000|2022-01-07 15:19:00|4247.98|4247.98|4249.5|4249.5|4249.5|4249.5|4247.98|4247.98|0
1641568750000|2022-01-07 15:19:10|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1641568760000|2022-01-07 15:19:20|4248.65|4248.65|4249.36|4249.36|4249.36|4249.36|4248.65|4248.65|0
1641568780000|2022-01-07 15:19:40|4249|4249|4250.67|4250.67|4250.67|4250.67|4249|4249|0
1641568790000|2022-01-07 15:19:50|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|0
1641568800000|2022-01-07 15:20:00|4250.49|4250.49|4249.79|4249.79|4250.49|4250.49|4249.79|4249.79|0
1641568850000|2022-01-07 15:20:50|4250.32|4250.32|4249.61|4249.61|4250.32|4250.32|4249.61|4249.61|0
1641568860000|2022-01-07 15:21:00|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|4248.73|0
1641568900000|2022-01-07 15:21:40|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1641568920000|2022-01-07 15:22:00|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|0
1641568960000|2022-01-07 15:22:40|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1641569000000|2022-01-07 15:23:20|4248.12|4248.12|4247.94|4247.94|4248.12|4248.12|4247.94|4247.94|0
1641569010000|2022-01-07 15:23:30|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1641569040000|2022-01-07 15:24:00|4247.77|4247.77|4247.59|4247.59|4247.77|4247.77|4247.59|4247.59|0
1641569050000|2022-01-07 15:24:10|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1641569060000|2022-01-07 15:24:20|4247.97|4247.97|4249.17|4249.17|4249.17|4249.17|4247.97|4247.97|0
1641569080000|2022-01-07 15:24:40|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|0
1641569090000|2022-01-07 15:24:50|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|0
1641569120000|2022-01-07 15:25:20|4248.29|4248.29|4249.49|4249.49|4249.49|4249.49|4248.29|4248.29|0
1641569130000|2022-01-07 15:25:30|4249.31|4249.31|4249.14|4249.14|4249.31|4249.31|4249.14|4249.14|0
1641569140000|2022-01-07 15:25:40|4249.23|4249.23|4248.96|4248.96|4249.23|4249.23|4248.96|4248.96|0
1641569150000|2022-01-07 15:25:50|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|4249.29|0
1641569160000|2022-01-07 15:26:00|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1641569170000|2022-01-07 15:26:10|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|0
1641569180000|2022-01-07 15:26:20|4250.16|4250.16|4250.51|4250.51|4250.51|4250.51|4250.16|4250.16|0
1641569210000|2022-01-07 15:26:50|4250.19|4250.19|4250.02|4250.02|4250.19|4250.19|4250.02|4250.02|0
1641569230000|2022-01-07 15:27:10|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1641569240000|2022-01-07 15:27:20|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|4250.49|0
1641569270000|2022-01-07 15:27:50|4250.61|4250.61|4250.73|4250.73|4250.73|4250.73|4250.61|4250.61|0
1641569280000|2022-01-07 15:28:00|4251.4|4251.4|4252.07|4252.07|4252.07|4252.07|4251.4|4251.4|0
1641569290000|2022-01-07 15:28:10|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|4252.23|0
1641569300000|2022-01-07 15:28:20|4252.56|4252.56|4252.23|4252.23|4252.56|4252.56|4252.23|4252.23|0
1641569310000|2022-01-07 15:28:30|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1641569340000|2022-01-07 15:29:00|4251.53|4251.53|4250.86|4250.86|4251.53|4251.53|4250.86|4250.86|0
1641569380000|2022-01-07 15:29:40|4251.39|4251.39|4252.59|4252.59|4252.59|4252.59|4251.39|4251.39|0
1641569390000|2022-01-07 15:29:50|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1641569400000|2022-01-07 15:30:00|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1641569410000|2022-01-07 15:30:10|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1641569440000|2022-01-07 15:30:40|4252.43|4252.43|4252.53|4252.53|4252.53|4252.53|4252.43|4252.43|0
1641569460000|2022-01-07 15:31:00|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|0
1641569470000|2022-01-07 15:31:10|4252.71|4252.71|4253.36|4253.36|4253.36|4253.36|4252.71|4252.71|0
1641569480000|2022-01-07 15:31:20|4254.39|4254.39|4254.92|4254.92|4254.92|4254.92|4254.39|4254.39|0
1641569500000|2022-01-07 15:31:40|4255.13|4255.13|4255.18|4255.18|4255.18|4255.18|4255.13|4255.13|0
1641569510000|2022-01-07 15:31:50|4254.83|4254.83|4254.85|4254.85|4254.85|4254.85|4254.67|4254.67|0
1641569520000|2022-01-07 15:32:00|4255|4255|4255|4255|4255|4255|4255|4255|0
1641569530000|2022-01-07 15:32:10|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1641569540000|2022-01-07 15:32:20|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1641569580000|2022-01-07 15:33:00|4254.62|4254.62|4255.12|4255.12|4255.12|4255.12|4254.45|4254.45|0
1641569590000|2022-01-07 15:33:10|4255.29|4255.29|4255.12|4255.12|4255.29|4255.29|4255.12|4255.12|0
1641569600000|2022-01-07 15:33:20|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1641569640000|2022-01-07 15:34:00|4254.94|4254.94|4255.29|4255.29|4255.29|4255.29|4254.94|4254.94|0
1641569650000|2022-01-07 15:34:10|4255.34|4255.34|4255.4|4255.4|4255.4|4255.4|4255.34|4255.34|0
1641569670000|2022-01-07 15:34:30|4255.24|4255.24|4255.29|4255.29|4255.29|4255.29|4255.24|4255.24|0
1641569690000|2022-01-07 15:34:50|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1641569700000|2022-01-07 15:35:00|4254.45|4254.45|4255.35|4255.35|4255.35|4255.35|4254.45|4254.45|0
1641569710000|2022-01-07 15:35:10|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1641569740000|2022-01-07 15:35:40|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1641569760000|2022-01-07 15:36:00|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1641569780000|2022-01-07 15:36:20|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|0
1641569800000|2022-01-07 15:36:40|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|4256.85|0
1641569810000|2022-01-07 15:36:50|4257.52|4257.52|4257.03|4257.03|4257.52|4257.52|4257.03|4257.03|0
1641569820000|2022-01-07 15:37:00|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|4256.87|0
1641569830000|2022-01-07 15:37:10|4256.99|4256.99|4256.57|4256.57|4256.99|4256.99|4256.57|4256.57|0
1641569850000|2022-01-07 15:37:30|4256.4|4256.4|4256.68|4256.68|4256.68|4256.68|4256.4|4256.4|0
1641569870000|2022-01-07 15:37:50|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1641569890000|2022-01-07 15:38:10|4256.33|4256.33|4255.66|4255.66|4256.33|4256.33|4255.66|4255.66|0
1641569900000|2022-01-07 15:38:20|4255.13|4255.13|4254.6|4254.6|4255.13|4255.13|4254.42|4254.42|0
1641569930000|2022-01-07 15:38:50|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1641569940000|2022-01-07 15:39:00|4254.6|4254.6|4254.25|4254.25|4254.6|4254.6|4254.25|4254.25|0
1641569980000|2022-01-07 15:39:40|4253.89|4253.89|4253.36|4253.36|4253.89|4253.89|4253.36|4253.36|0
1641570000000|2022-01-07 15:40:00|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1641570010000|2022-01-07 15:40:10|4253.36|4253.36|4252.98|4252.98|4253.36|4253.36|4252.83|4252.83|0
1641570020000|2022-01-07 15:40:20|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1641570040000|2022-01-07 15:40:40|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|4254.32|0
1641570050000|2022-01-07 15:40:50|4254.67|4254.67|4254.53|4254.53|4254.67|4254.67|4254.53|4254.53|0
1641570060000|2022-01-07 15:41:00|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1641570070000|2022-01-07 15:41:10|4255.06|4255.06|4255.41|4255.41|4255.41|4255.41|4255.06|4255.06|0
1641570090000|2022-01-07 15:41:30|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1641570110000|2022-01-07 15:41:50|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|0
1641570120000|2022-01-07 15:42:00|4255.48|4255.48|4255.13|4255.13|4255.48|4255.48|4255.13|4255.13|0
1641570170000|2022-01-07 15:42:50|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|0
1641570180000|2022-01-07 15:43:00|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1641570260000|2022-01-07 15:44:20|4255.24|4255.24|4254.57|4254.57|4255.24|4255.24|4254.57|4254.57|0
1641570270000|2022-01-07 15:44:30|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1641570280000|2022-01-07 15:44:40|4254.04|4254.04|4253.51|4253.51|4254.04|4254.04|4253.51|4253.51|0
1641570290000|2022-01-07 15:44:50|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1641570310000|2022-01-07 15:45:10|4253.54|4253.54|4253.42|4253.42|4253.54|4253.54|4253.42|4253.42|0
1641570340000|2022-01-07 15:45:40|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1641570360000|2022-01-07 15:46:00|4252.93|4252.93|4252.98|4252.98|4252.98|4252.98|4252.26|4252.26|0
1641570370000|2022-01-07 15:46:10|4252.31|4252.31|4252.98|4252.98|4252.98|4252.98|4252.31|4252.31|0
1641570390000|2022-01-07 15:46:30|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|4252.31|0
1641570410000|2022-01-07 15:46:50|4252.37|4252.37|4252.34|4252.34|4252.48|4252.48|4252.34|4252.34|0
1641570420000|2022-01-07 15:47:00|4252.39|4252.39|4251.68|4251.68|4252.39|4252.39|4251.68|4251.68|0
1641570430000|2022-01-07 15:47:10|4251.57|4251.57|4252.24|4252.24|4252.24|4252.24|4251.57|4251.57|0
1641570450000|2022-01-07 15:47:30|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|4251.53|0
1641570500000|2022-01-07 15:48:20|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1641570520000|2022-01-07 15:48:40|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1641570530000|2022-01-07 15:48:50|4250.82|4250.82|4251|4251|4251|4251|4250.82|4250.82|0
1641570550000|2022-01-07 15:49:10|4249.66|4249.66|4250.45|4250.45|4250.45|4250.45|4249.66|4249.66|0
1641570570000|2022-01-07 15:49:30|4250.09|4250.09|4249.92|4249.92|4250.09|4250.09|4249.92|4249.92|0
1641570580000|2022-01-07 15:49:40|4249.56|4249.56|4248.85|4248.85|4249.67|4249.67|4248.85|4248.85|0
1641570600000|2022-01-07 15:50:00|4248.7|4248.7|4248.41|4248.41|4248.7|4248.7|4248.41|4248.41|0
1641570610000|2022-01-07 15:50:10|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|0
1641570640000|2022-01-07 15:50:40|4247.9|4247.9|4248.4|4248.4|4248.4|4248.4|4247.9|4247.9|0
1641570670000|2022-01-07 15:51:10|4248.37|4248.37|4245.63|4245.63|4248.37|4248.37|4245.63|4245.63|0
1641570680000|2022-01-07 15:51:20|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|0
1641570690000|2022-01-07 15:51:30|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|0
1641570700000|2022-01-07 15:51:40|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|4245.49|0
1641570710000|2022-01-07 15:51:50|4245.14|4245.14|4244.79|4244.79|4245.14|4245.14|4244.79|4244.79|0
1641570720000|2022-01-07 15:52:00|4244.62|4244.62|4244.45|4244.45|4244.62|4244.62|4244.45|4244.45|0
1641570740000|2022-01-07 15:52:20|4244.27|4244.27|4244.27|4244.27|4244.45|4244.45|4244.27|4244.27|0
1641570750000|2022-01-07 15:52:30|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|0
1641570760000|2022-01-07 15:52:40|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|4244.33|0
1641570780000|2022-01-07 15:53:00|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|0
1641570830000|2022-01-07 15:53:50|4243.62|4243.62|4243.27|4243.27|4243.62|4243.62|4243.27|4243.27|0
1641570840000|2022-01-07 15:54:00|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1641570850000|2022-01-07 15:54:10|4243.16|4243.16|4243.52|4243.52|4243.69|4243.69|4243.16|4243.16|0
1641570880000|2022-01-07 15:54:40|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|0
1641570890000|2022-01-07 15:54:50|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1641570910000|2022-01-07 15:55:10|4242.99|4242.99|4242.93|4242.93|4242.99|4242.99|4242.93|4242.93|0
1641570920000|2022-01-07 15:55:20|4243.1|4243.1|4244.33|4244.33|4244.33|4244.33|4243.1|4243.1|0
1641570930000|2022-01-07 15:55:30|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1641570940000|2022-01-07 15:55:40|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|0
1641570950000|2022-01-07 15:55:50|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|0
1641570970000|2022-01-07 15:56:10|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1641571010000|2022-01-07 15:56:50|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1641571020000|2022-01-07 15:57:00|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|0
1641571030000|2022-01-07 15:57:10|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1641571040000|2022-01-07 15:57:20|4247.79|4247.79|4247.61|4247.61|4247.97|4247.97|4247.61|4247.61|0
1641571050000|2022-01-07 15:57:30|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|0
1641571080000|2022-01-07 15:58:00|4248.46|4248.46|4249.48|4249.48|4249.48|4249.48|4248.46|4248.46|0
1641571090000|2022-01-07 15:58:10|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1641571100000|2022-01-07 15:58:20|4248.78|4248.78|4248.95|4248.95|4248.95|4248.95|4248.78|4248.78|0
1641571110000|2022-01-07 15:58:30|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1641571130000|2022-01-07 15:58:50|4249.31|4249.31|4249.66|4249.66|4249.66|4249.66|4249.31|4249.31|0
1641571140000|2022-01-07 15:59:00|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|4249.82|0
1641571160000|2022-01-07 15:59:20|4249.59|4249.59|4249.94|4249.94|4249.94|4249.94|4249.59|4249.59|0
1641571170000|2022-01-07 15:59:30|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|0
1641571190000|2022-01-07 15:59:50|4250.29|4250.29|4250.65|4250.65|4250.65|4250.65|4250.29|4250.29|0
1641571200000|2022-01-07 16:00:00|4251.18|4251.18|4251.29|4251.29|4252.23|4252.23|4251.18|4251.18|0
1641571210000|2022-01-07 16:00:10|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|0
1641571220000|2022-01-07 16:00:20|4251.61|4251.61|4251.79|4251.79|4251.79|4251.79|4251.61|4251.61|0
1641571230000|2022-01-07 16:00:30|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1641571300000|2022-01-07 16:01:40|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1641571330000|2022-01-07 16:02:10|4252.79|4252.79|4252.61|4252.61|4252.79|4252.79|4252.61|4252.61|0
1641571340000|2022-01-07 16:02:20|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1641571350000|2022-01-07 16:02:30|4252.36|4252.36|4252.31|4252.31|4252.36|4252.36|4252.31|4252.31|0
1641571360000|2022-01-07 16:02:40|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|4252.26|0
1641571370000|2022-01-07 16:02:50|4252.09|4252.09|4251.62|4251.62|4252.09|4252.09|4251.46|4251.46|0
1641571380000|2022-01-07 16:03:00|4251.45|4251.45|4251.62|4251.62|4251.62|4251.62|4251.45|4251.45|0
1641571400000|2022-01-07 16:03:20|4251.46|4251.46|4252.13|4252.13|4252.13|4252.13|4251.46|4251.46|0
1641571410000|2022-01-07 16:03:30|4252.18|4252.18|4251.65|4251.65|4252.18|4252.18|4251.65|4251.65|0
1641571430000|2022-01-07 16:03:50|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|0
1641571440000|2022-01-07 16:04:00|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|0
1641571470000|2022-01-07 16:04:30|4251.65|4251.65|4251.93|4251.93|4251.93|4251.93|4251.65|4251.65|0
1641571480000|2022-01-07 16:04:40|4251.76|4251.76|4251.93|4251.93|4251.93|4251.93|4251.76|4251.76|0
1641571490000|2022-01-07 16:04:50|4252.11|4252.11|4252.29|4252.29|4252.29|4252.29|4252.11|4252.11|0
1641571510000|2022-01-07 16:05:10|4252.62|4252.62|4253.11|4253.11|4253.11|4253.11|4252.44|4252.44|0
1641571520000|2022-01-07 16:05:20|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1641571530000|2022-01-07 16:05:30|4253.11|4253.11|4252.93|4252.93|4253.11|4253.11|4252.93|4252.93|0
1641571540000|2022-01-07 16:05:40|4252.76|4252.76|4252.58|4252.58|4252.76|4252.76|4252.58|4252.58|0
1641571550000|2022-01-07 16:05:50|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1641571560000|2022-01-07 16:06:00|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1641571570000|2022-01-07 16:06:10|4253.43|4253.43|4254.1|4254.1|4254.1|4254.1|4253.43|4253.43|0
1641571590000|2022-01-07 16:06:30|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1641571610000|2022-01-07 16:06:50|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1641571620000|2022-01-07 16:07:00|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|4254.47|0
1641571630000|2022-01-07 16:07:10|4254.61|4254.61|4255.59|4255.59|4255.76|4255.76|4254.26|4254.26|0
1641571640000|2022-01-07 16:07:20|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1641571680000|2022-01-07 16:08:00|4255.95|4255.95|4255.95|4255.95|4255.95|4255.95|4255.28|4255.28|0
1641571690000|2022-01-07 16:08:10|4255.28|4255.28|4255.95|4255.95|4255.95|4255.95|4255.28|4255.28|0
1641571700000|2022-01-07 16:08:20|4255.28|4255.28|4256.22|4256.22|4256.22|4256.22|4255.28|4255.28|0
1641571710000|2022-01-07 16:08:30|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|0
1641571720000|2022-01-07 16:08:40|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1641571740000|2022-01-07 16:09:00|4255.55|4255.55|4255.87|4255.87|4256.22|4256.22|4255.2|4255.2|0
1641571750000|2022-01-07 16:09:10|4255.96|4255.96|4256.05|4256.05|4256.05|4256.05|4255.87|4255.87|0
1641571760000|2022-01-07 16:09:20|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1641571770000|2022-01-07 16:09:30|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1641571790000|2022-01-07 16:09:50|4255.23|4255.23|4255.06|4255.06|4255.4|4255.4|4255.06|4255.06|0
1641571820000|2022-01-07 16:10:20|4254.9|4254.9|4254.78|4254.78|4254.9|4254.9|4254.78|4254.78|0
1641571830000|2022-01-07 16:10:30|4254.48|4254.48|4254.34|4254.34|4254.48|4254.48|4254.34|4254.34|0
1641571850000|2022-01-07 16:10:50|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1641571860000|2022-01-07 16:11:00|4254.39|4254.39|4254.24|4254.24|4254.39|4254.39|4254.24|4254.24|0
1641571870000|2022-01-07 16:11:10|4255.21|4255.21|4254.86|4254.86|4255.57|4255.57|4254.86|4254.86|0
1641571890000|2022-01-07 16:11:30|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|4255.21|0
1641571900000|2022-01-07 16:11:40|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1641571920000|2022-01-07 16:12:00|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1641571930000|2022-01-07 16:12:10|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1641571940000|2022-01-07 16:12:20|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|0
1641571950000|2022-01-07 16:12:30|4254.83|4254.83|4256.03|4256.03|4256.03|4256.03|4254.83|4254.83|0
1641571960000|2022-01-07 16:12:40|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|4255.88|0
1641571990000|2022-01-07 16:13:10|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|4255.55|0
1641572000000|2022-01-07 16:13:20|4255.39|4255.39|4255.39|4255.39|4255.55|4255.55|4255.39|4255.39|0
1641572010000|2022-01-07 16:13:30|4256.06|4256.06|4255.39|4255.39|4256.06|4256.06|4255.39|4255.39|0
1641572020000|2022-01-07 16:13:40|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1641572030000|2022-01-07 16:13:50|4255.21|4255.21|4255.03|4255.03|4255.21|4255.21|4255.03|4255.03|0
1641572040000|2022-01-07 16:14:00|4254.92|4254.92|4255.09|4255.09|4255.09|4255.09|4254.92|4254.92|0
1641572060000|2022-01-07 16:14:20|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|0
1641572090000|2022-01-07 16:14:50|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1641572110000|2022-01-07 16:15:10|4254.93|4254.93|4255.26|4255.26|4255.26|4255.26|4254.93|4254.93|0
1641572120000|2022-01-07 16:15:20|4255.38|4255.38|4255.91|4255.91|4255.91|4255.91|4255.38|4255.38|0
1641572130000|2022-01-07 16:15:30|4255.73|4255.73|4255.06|4255.06|4255.73|4255.73|4255.06|4255.06|0
1641572140000|2022-01-07 16:15:40|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1641572160000|2022-01-07 16:16:00|4255.56|4255.56|4255.53|4255.53|4255.56|4255.56|4255.38|4255.38|0
1641572170000|2022-01-07 16:16:10|4255.35|4255.35|4254.82|4254.82|4255.35|4255.35|4254.82|4254.82|0
1641572210000|2022-01-07 16:16:50|4254.47|4254.47|4253.94|4253.94|4254.47|4254.47|4253.94|4253.94|0
1641572220000|2022-01-07 16:17:00|4253.76|4253.76|4253.57|4253.57|4253.91|4253.91|4253.57|4253.57|0
1641572250000|2022-01-07 16:17:30|4252.9|4252.9|4253|4253|4253|4253|4252.79|4252.79|0
1641572260000|2022-01-07 16:17:40|4253.15|4253.15|4253.51|4253.51|4253.51|4253.51|4253.15|4253.15|0
1641572280000|2022-01-07 16:18:00|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|0
1641572290000|2022-01-07 16:18:10|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1641572300000|2022-01-07 16:18:20|4253.33|4253.33|4253.24|4253.24|4253.51|4253.51|4253.24|4253.24|0
1641572310000|2022-01-07 16:18:30|4253.42|4253.42|4252.22|4252.22|4253.42|4253.42|4252.22|4252.22|0
1641572320000|2022-01-07 16:18:40|4252.75|4252.75|4251.81|4251.81|4252.75|4252.75|4251.81|4251.81|0
1641572340000|2022-01-07 16:19:00|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|0
1641572360000|2022-01-07 16:19:20|4251.81|4251.81|4251.33|4251.33|4251.86|4251.86|4251.33|4251.33|0
1641572370000|2022-01-07 16:19:30|4251.51|4251.51|4251.8|4251.8|4251.8|4251.8|4251.51|4251.51|0
1641572400000|2022-01-07 16:20:00|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|0
1641572410000|2022-01-07 16:20:10|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1641572420000|2022-01-07 16:20:20|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|0
1641572430000|2022-01-07 16:20:30|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|0
1641572440000|2022-01-07 16:20:40|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1641572460000|2022-01-07 16:21:00|4251.99|4251.99|4251.99|4251.99|4252.17|4252.17|4251.99|4251.99|0
1641572480000|2022-01-07 16:21:20|4252.28|4252.28|4252.95|4252.95|4252.95|4252.95|4252.28|4252.28|0
1641572490000|2022-01-07 16:21:30|4253.62|4253.62|4253.46|4253.46|4253.62|4253.62|4253.46|4253.46|0
1641572500000|2022-01-07 16:21:40|4254.17|4254.17|4254.34|4254.34|4254.34|4254.34|4254.17|4254.17|0
1641572510000|2022-01-07 16:21:50|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|0
1641572520000|2022-01-07 16:22:00|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|0
1641572530000|2022-01-07 16:22:10|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1641572550000|2022-01-07 16:22:30|4254.01|4254.01|4254.19|4254.19|4254.19|4254.19|4254.01|4254.01|0
1641572570000|2022-01-07 16:22:50|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|4254.54|0
1641572590000|2022-01-07 16:23:10|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1641572600000|2022-01-07 16:23:20|4254.77|4254.77|4254.95|4254.95|4254.95|4254.95|4254.77|4254.77|0
1641572610000|2022-01-07 16:23:30|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|0
1641572630000|2022-01-07 16:23:50|4254.67|4254.67|4254.14|4254.14|4254.67|4254.67|4254.14|4254.14|0
1641572640000|2022-01-07 16:24:00|4254.31|4254.31|4254.14|4254.14|4254.31|4254.31|4254.14|4254.14|0
1641572650000|2022-01-07 16:24:10|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1641572670000|2022-01-07 16:24:30|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1641572680000|2022-01-07 16:24:40|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1641572690000|2022-01-07 16:24:50|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1641572700000|2022-01-07 16:25:00|4254.12|4254.12|4254.24|4254.24|4254.24|4254.24|4254.12|4254.12|0
1641572720000|2022-01-07 16:25:20|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1641572730000|2022-01-07 16:25:30|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1641572750000|2022-01-07 16:25:50|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|4253.57|0
1641572760000|2022-01-07 16:26:00|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1641572780000|2022-01-07 16:26:20|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1641572790000|2022-01-07 16:26:30|4254.77|4254.77|4255.44|4255.44|4255.44|4255.44|4254.77|4254.77|0
1641572800000|2022-01-07 16:26:40|4255.55|4255.55|4256.34|4256.34|4256.34|4256.34|4255.55|4255.55|0
1641572810000|2022-01-07 16:26:50|4256.69|4256.69|4256.34|4256.34|4256.69|4256.69|4256.34|4256.34|0
1641572820000|2022-01-07 16:27:00|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1641572830000|2022-01-07 16:27:10|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1641572840000|2022-01-07 16:27:20|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1641572870000|2022-01-07 16:27:50|4256.51|4256.51|4256.16|4256.16|4256.51|4256.51|4256.16|4256.16|0
1641572880000|2022-01-07 16:28:00|4256.31|4256.31|4256.48|4256.48|4256.48|4256.48|4256.31|4256.31|0
1641572890000|2022-01-07 16:28:10|4256.31|4256.31|4256.47|4256.47|4256.47|4256.47|4256.31|4256.31|0
1641572900000|2022-01-07 16:28:20|4256.32|4256.32|4257.26|4257.26|4257.26|4257.26|4256.18|4256.18|0
1641572910000|2022-01-07 16:28:30|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1641572930000|2022-01-07 16:28:50|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|4257.26|0
1641572940000|2022-01-07 16:29:00|4257.14|4257.14|4257.15|4257.15|4257.5|4257.5|4256.66|4256.66|0
1641572950000|2022-01-07 16:29:10|4257.82|4257.82|4259.05|4259.05|4259.05|4259.05|4257.82|4257.82|0
1641572960000|2022-01-07 16:29:20|4259.23|4259.23|4259.82|4259.82|4259.82|4259.82|4259.23|4259.23|0
1641572970000|2022-01-07 16:29:30|4259.98|4259.98|4260.65|4260.65|4260.65|4260.65|4259.98|4259.98|0
1641572980000|2022-01-07 16:29:40|4260.8|4260.8|4260.13|4260.13|4260.8|4260.8|4260.13|4260.13|0
1641572990000|2022-01-07 16:29:50|4260.24|4260.24|4258.81|4258.81|4260.54|4260.54|4258.81|4258.81|0
1641802500000|2022-01-10 08:15:00|4292.46|4292.46|4291.7|4291.7|4293.39|4293.39|4290.7|4290.7|0
1641802510000|2022-01-10 08:15:10|4292.07|4292.07|4292.18|4292.18|4292.18|4292.18|4291.36|4291.36|0
1641802520000|2022-01-10 08:15:20|4291.65|4291.65|4291.34|4291.34|4291.87|4291.87|4290.98|4290.98|0
1641802530000|2022-01-10 08:15:30|4291.69|4291.69|4292.36|4292.36|4292.36|4292.36|4290.1|4290.1|0
1641802540000|2022-01-10 08:15:40|4292.54|4292.54|4293.77|4293.77|4294.66|4294.66|4292.54|4292.54|0
1641802550000|2022-01-10 08:15:50|4294.44|4294.44|4295.33|4295.33|4296|4296|4294.44|4294.44|0
1641802560000|2022-01-10 08:16:00|4296.67|4296.67|4297.77|4297.77|4298.97|4298.97|4296.63|4296.63|0
1641802570000|2022-01-10 08:16:10|4297.95|4297.95|4296.77|4296.77|4297.95|4297.95|4296.24|4296.24|0
1641802580000|2022-01-10 08:16:20|4295.71|4295.71|4295.18|4295.18|4295.71|4295.71|4295.18|4295.18|0
1641802590000|2022-01-10 08:16:30|4296.52|4296.52|4297.23|4297.23|4297.23|4297.23|4296.52|4296.52|0
1641802600000|2022-01-10 08:16:40|4297.35|4297.35|4294.56|4294.56|4297.35|4297.35|4294.56|4294.56|0
1641802610000|2022-01-10 08:16:50|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1641802620000|2022-01-10 08:17:00|4295.32|4295.32|4295.58|4295.58|4297.64|4297.64|4295.05|4295.05|0
1641802630000|2022-01-10 08:17:10|4295.76|4295.76|4296.11|4296.11|4296.61|4296.61|4295.09|4295.09|0
1641802640000|2022-01-10 08:17:20|4295.58|4295.58|4295.76|4295.76|4295.76|4295.76|4295.58|4295.58|0
1641802650000|2022-01-10 08:17:30|4296.29|4296.29|4296.11|4296.11|4296.29|4296.29|4296.11|4296.11|0
1641802660000|2022-01-10 08:17:40|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1641802670000|2022-01-10 08:17:50|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1641802680000|2022-01-10 08:18:00|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1641802690000|2022-01-10 08:18:10|4297.99|4297.99|4298.86|4298.86|4298.86|4298.86|4297.99|4297.99|0
1641802700000|2022-01-10 08:18:20|4299.53|4299.53|4298.62|4298.62|4299.53|4299.53|4298.19|4298.19|0
1641802710000|2022-01-10 08:18:30|4299.95|4299.95|4299.29|4299.29|4299.95|4299.95|4299.29|4299.29|0
1641802720000|2022-01-10 08:18:40|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1641802730000|2022-01-10 08:18:50|4300.98|4300.98|4301.33|4301.33|4301.33|4301.33|4300.98|4300.98|0
1641802740000|2022-01-10 08:19:00|4302|4302|4303.42|4303.42|4303.42|4303.42|4301.49|4301.49|0
1641802750000|2022-01-10 08:19:10|4303.26|4303.26|4303.21|4303.21|4303.26|4303.26|4303.21|4303.21|0
1641802760000|2022-01-10 08:19:20|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1641802780000|2022-01-10 08:19:40|4302.36|4302.36|4303.7|4303.7|4303.7|4303.7|4302.36|4302.36|0
1641802790000|2022-01-10 08:19:50|4304.05|4304.05|4304.74|4304.74|4304.74|4304.74|4303.38|4303.38|0
1641802800000|2022-01-10 08:20:00|4302.8|4302.8|4303.33|4303.33|4303.33|4303.33|4302.8|4302.8|0
1641802840000|2022-01-10 08:20:40|4303.15|4303.15|4300.71|4300.71|4303.15|4303.15|4300.71|4300.71|0
1641802850000|2022-01-10 08:20:50|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|0
1641802860000|2022-01-10 08:21:00|4300.57|4300.57|4297.79|4297.79|4300.57|4300.57|4297.79|4297.79|0
1641802870000|2022-01-10 08:21:10|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1641802880000|2022-01-10 08:21:20|4298.68|4298.68|4299.17|4299.17|4299.35|4299.35|4298.68|4298.68|0
1641802890000|2022-01-10 08:21:30|4299.34|4299.34|4299.17|4299.17|4299.34|4299.34|4299.17|4299.17|0
1641802910000|2022-01-10 08:21:50|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|0
1641802920000|2022-01-10 08:22:00|4299.65|4299.65|4299.29|4299.29|4299.65|4299.65|4299.29|4299.29|0
1641802930000|2022-01-10 08:22:10|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1641802940000|2022-01-10 08:22:20|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1641802950000|2022-01-10 08:22:30|4298.47|4298.47|4298|4298|4298.47|4298.47|4298|4298|0
1641802960000|2022-01-10 08:22:40|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1641802970000|2022-01-10 08:22:50|4298.18|4298.18|4299.69|4299.69|4299.69|4299.69|4298.18|4298.18|0
1641802980000|2022-01-10 08:23:00|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1641802990000|2022-01-10 08:23:10|4298.62|4298.62|4297.91|4297.91|4298.62|4298.62|4297.91|4297.91|0
1641803010000|2022-01-10 08:23:30|4297.73|4297.73|4298.44|4298.44|4298.44|4298.44|4297.73|4297.73|0
1641803020000|2022-01-10 08:23:40|4298.79|4298.79|4300.59|4300.59|4300.86|4300.86|4298.79|4298.79|0
1641803030000|2022-01-10 08:23:50|4302|4302|4302|4302|4302|4302|4302|4302|0
1641803040000|2022-01-10 08:24:00|4301.3|4301.3|4300.77|4300.77|4301.3|4301.3|4300.77|4300.77|0
1641803050000|2022-01-10 08:24:10|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1641803070000|2022-01-10 08:24:30|4299.18|4299.18|4300.42|4300.42|4300.42|4300.42|4299.18|4299.18|0
1641803090000|2022-01-10 08:24:50|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1641803100000|2022-01-10 08:25:00|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|0
1641803120000|2022-01-10 08:25:20|4301.09|4301.09|4300.95|4300.95|4301.61|4301.61|4300.95|4300.95|0
1641803140000|2022-01-10 08:25:40|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1641803160000|2022-01-10 08:26:00|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1641803170000|2022-01-10 08:26:10|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1641803180000|2022-01-10 08:26:20|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1641803190000|2022-01-10 08:26:30|4300|4300|4299.89|4299.89|4300|4300|4299.89|4299.89|0
1641803200000|2022-01-10 08:26:40|4300.73|4300.73|4298.6|4298.6|4300.84|4300.84|4298.6|4298.6|0
1641803210000|2022-01-10 08:26:50|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1641803220000|2022-01-10 08:27:00|4298.6|4298.6|4299.63|4299.63|4299.63|4299.63|4298.6|4298.6|0
1641803230000|2022-01-10 08:27:10|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1641803270000|2022-01-10 08:27:50|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1641803280000|2022-01-10 08:28:00|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1641803290000|2022-01-10 08:28:10|4301.67|4301.67|4302.03|4302.03|4302.03|4302.03|4301.67|4301.67|0
1641803300000|2022-01-10 08:28:20|4301.85|4301.85|4301.67|4301.67|4301.85|4301.85|4301.67|4301.67|0
1641803310000|2022-01-10 08:28:30|4302.38|4302.38|4307.39|4307.39|4307.39|4307.39|4302.38|4302.38|0
1641803320000|2022-01-10 08:28:40|4306.86|4306.86|4306.15|4306.15|4307.57|4307.57|4306.15|4306.15|0
1641803350000|2022-01-10 08:29:10|4305.09|4305.09|4304.92|4304.92|4305.09|4305.09|4304.92|4304.92|0
1641803360000|2022-01-10 08:29:20|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1641803370000|2022-01-10 08:29:30|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1641803380000|2022-01-10 08:29:40|4303.72|4303.72|4304.42|4304.42|4304.42|4304.42|4303.72|4303.72|0
1641803400000|2022-01-10 08:30:00|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1641803420000|2022-01-10 08:30:20|4303.28|4303.28|4301.36|4301.36|4303.28|4303.28|4301.36|4301.36|0
1641803430000|2022-01-10 08:30:30|4301.52|4301.52|4299.83|4299.83|4301.52|4301.52|4299.83|4299.83|0
1641803440000|2022-01-10 08:30:40|4299.3|4299.3|4299.99|4299.99|4299.99|4299.99|4298.77|4298.77|0
1641803460000|2022-01-10 08:31:00|4299.82|4299.82|4299.15|4299.15|4299.82|4299.82|4299.15|4299.15|0
1641803470000|2022-01-10 08:31:10|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1641803500000|2022-01-10 08:31:40|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|0
1641803510000|2022-01-10 08:31:50|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1641803520000|2022-01-10 08:32:00|4298.5|4298.5|4298.94|4298.94|4298.94|4298.94|4298.5|4298.5|0
1641803540000|2022-01-10 08:32:20|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1641803550000|2022-01-10 08:32:30|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|0
1641803570000|2022-01-10 08:32:50|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1641803580000|2022-01-10 08:33:00|4298.89|4298.89|4298.75|4298.75|4298.89|4298.89|4298.75|4298.75|0
1641803600000|2022-01-10 08:33:20|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1641803610000|2022-01-10 08:33:30|4298.29|4298.29|4298.64|4298.64|4298.64|4298.64|4298.29|4298.29|0
1641803620000|2022-01-10 08:33:40|4297.94|4297.94|4297.92|4297.92|4297.94|4297.94|4297.76|4297.76|0
1641803660000|2022-01-10 08:34:20|4297.27|4297.27|4297.94|4297.94|4297.94|4297.94|4297.27|4297.27|0
1641803670000|2022-01-10 08:34:30|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1641803680000|2022-01-10 08:34:40|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1641803690000|2022-01-10 08:34:50|4297.05|4297.05|4296.88|4296.88|4297.05|4297.05|4296.88|4296.88|0
1641803700000|2022-01-10 08:35:00|4296.7|4296.7|4299.36|4299.36|4299.53|4299.53|4296.7|4296.7|0
1641803710000|2022-01-10 08:35:10|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|0
1641803720000|2022-01-10 08:35:20|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|0
1641803740000|2022-01-10 08:35:40|4297.49|4297.49|4296.64|4296.64|4297.49|4297.49|4296.64|4296.64|0
1641803750000|2022-01-10 08:35:50|4296.11|4296.11|4295.99|4295.99|4296.11|4296.11|4295.99|4295.99|0
1641803760000|2022-01-10 08:36:00|4295.32|4295.32|4292.3|4292.3|4295.32|4295.32|4292.3|4292.3|0
1641803770000|2022-01-10 08:36:10|4291.63|4291.63|4290.98|4290.98|4291.63|4291.63|4290.98|4290.98|0
1641803780000|2022-01-10 08:36:20|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|0
1641803790000|2022-01-10 08:36:30|4290.66|4290.66|4286.87|4286.87|4290.66|4290.66|4286.87|4286.87|0
1641803800000|2022-01-10 08:36:40|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.18|4285.18|0
1641803810000|2022-01-10 08:36:50|4285.2|4285.2|4286.38|4286.38|4286.38|4286.38|4285.2|4285.2|0
1641803820000|2022-01-10 08:37:00|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1641803830000|2022-01-10 08:37:10|4286.38|4286.38|4285.67|4285.67|4286.38|4286.38|4285.67|4285.67|0
1641803840000|2022-01-10 08:37:20|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|0
1641803850000|2022-01-10 08:37:30|4285.14|4285.14|4283.8|4283.8|4285.14|4285.14|4283.8|4283.8|0
1641803860000|2022-01-10 08:37:40|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1641803870000|2022-01-10 08:37:50|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1641803890000|2022-01-10 08:38:10|4283.59|4283.59|4282.69|4282.69|4283.71|4283.71|4282.69|4282.69|0
1641803900000|2022-01-10 08:38:20|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1641803910000|2022-01-10 08:38:30|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4282.43|4282.43|0
1641803920000|2022-01-10 08:38:40|4282.92|4282.92|4282.36|4282.36|4282.92|4282.92|4282.22|4282.22|0
1641803930000|2022-01-10 08:38:50|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|0
1641803940000|2022-01-10 08:39:00|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1641803960000|2022-01-10 08:39:20|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1641803970000|2022-01-10 08:39:30|4281.73|4281.73|4281.2|4281.2|4281.73|4281.73|4281.2|4281.2|0
1641803980000|2022-01-10 08:39:40|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|0
1641803990000|2022-01-10 08:39:50|4280|4280|4280|4280|4280|4280|4280|4280|0
1641804000000|2022-01-10 08:40:00|4281.73|4281.73|4280.85|4280.85|4281.73|4281.73|4280.85|4280.85|0
1641804010000|2022-01-10 08:40:10|4280.49|4280.49|4280.14|4280.14|4280.49|4280.49|4280.14|4280.14|0
1641804020000|2022-01-10 08:40:20|4279.79|4279.79|4279.79|4279.79|4279.96|4279.96|4279.79|4279.79|0
1641804030000|2022-01-10 08:40:30|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|0
1641804040000|2022-01-10 08:40:40|4281.02|4281.02|4278.13|4278.13|4281.02|4281.02|4278.13|4278.13|0
1641804050000|2022-01-10 08:40:50|4277.6|4277.6|4275.66|4275.66|4277.6|4277.6|4275.66|4275.66|0
1641804060000|2022-01-10 08:41:00|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4274.11|4274.11|0
1641804070000|2022-01-10 08:41:10|4274.28|4274.28|4274.11|4274.11|4274.28|4274.28|4274.11|4274.11|0
1641804080000|2022-01-10 08:41:20|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|0
1641804090000|2022-01-10 08:41:30|4273.93|4273.93|4273.46|4273.46|4273.93|4273.93|4273.46|4273.46|0
1641804100000|2022-01-10 08:41:40|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1641804110000|2022-01-10 08:41:50|4273.95|4273.95|4273.9|4273.9|4274.07|4274.07|4273.9|4273.9|0
1641804120000|2022-01-10 08:42:00|4274.08|4274.08|4273.06|4273.06|4274.08|4274.08|4273.06|4273.06|0
1641804130000|2022-01-10 08:42:10|4272.35|4272.35|4273.23|4273.23|4273.23|4273.23|4272.35|4272.35|0
1641804140000|2022-01-10 08:42:20|4272.88|4272.88|4272.88|4272.88|4273.23|4273.23|4272.88|4272.88|0
1641804150000|2022-01-10 08:42:30|4273.41|4273.41|4274.2|4274.2|4274.73|4274.73|4273.41|4273.41|0
1641804160000|2022-01-10 08:42:40|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1641804170000|2022-01-10 08:42:50|4274.55|4274.55|4274.87|4274.87|4274.87|4274.87|4274.2|4274.2|0
1641804180000|2022-01-10 08:43:00|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1641804190000|2022-01-10 08:43:10|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|4275.04|0
1641804200000|2022-01-10 08:43:20|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|0
1641804220000|2022-01-10 08:43:40|4276.42|4276.42|4277.81|4277.81|4277.81|4277.81|4276.42|4276.42|0
1641804230000|2022-01-10 08:43:50|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1641804240000|2022-01-10 08:44:00|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|0
1641804250000|2022-01-10 08:44:10|4278.31|4278.31|4278.07|4278.07|4278.31|4278.31|4278.07|4278.07|0
1641804260000|2022-01-10 08:44:20|4278.74|4278.74|4279.09|4279.09|4279.09|4279.09|4278.74|4278.74|0
1641804270000|2022-01-10 08:44:30|4279.8|4279.8|4280.47|4280.47|4280.47|4280.47|4279.8|4279.8|0
1641804280000|2022-01-10 08:44:40|4281.71|4281.71|4282.38|4282.38|4282.38|4282.38|4281.71|4281.71|0
1641804290000|2022-01-10 08:44:50|4283.44|4283.44|4284.11|4284.11|4284.11|4284.11|4283.44|4283.44|0
1641804300000|2022-01-10 08:45:00|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1641804310000|2022-01-10 08:45:10|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1641804320000|2022-01-10 08:45:20|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1641804330000|2022-01-10 08:45:30|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1641804340000|2022-01-10 08:45:40|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1641804350000|2022-01-10 08:45:50|4284.47|4284.47|4284.63|4284.63|4284.63|4284.63|4284.47|4284.47|0
1641804360000|2022-01-10 08:46:00|4284.28|4284.28|4283.4|4283.4|4284.28|4284.28|4283.4|4283.4|0
1641804390000|2022-01-10 08:46:30|4282.73|4282.73|4284.28|4284.28|4284.28|4284.28|4282.73|4282.73|0
1641804400000|2022-01-10 08:46:40|4283.93|4283.93|4284.09|4284.09|4284.09|4284.09|4283.93|4283.93|0
1641804410000|2022-01-10 08:46:50|4283.76|4283.76|4284.43|4284.43|4284.43|4284.43|4283.76|4283.76|0
1641804460000|2022-01-10 08:47:40|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1641804470000|2022-01-10 08:47:50|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.71|4286.71|0
1641804480000|2022-01-10 08:48:00|4286.99|4286.99|4288.86|4288.86|4288.86|4288.86|4286.99|4286.99|0
1641804510000|2022-01-10 08:48:30|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1641804520000|2022-01-10 08:48:40|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1641804540000|2022-01-10 08:49:00|4289.21|4289.21|4289.07|4289.07|4289.74|4289.74|4289.07|4289.07|0
1641804580000|2022-01-10 08:49:40|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1641804590000|2022-01-10 08:49:50|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1641804600000|2022-01-10 08:50:00|4286.14|4286.14|4285.44|4285.44|4286.14|4286.14|4285.44|4285.44|0
1641804650000|2022-01-10 08:50:50|4285.54|4285.54|4285.36|4285.36|4285.54|4285.54|4285.36|4285.36|0
1641804660000|2022-01-10 08:51:00|4286.07|4286.07|4287.11|4287.11|4287.45|4287.45|4286.07|4286.07|0
1641804670000|2022-01-10 08:51:10|4286.75|4286.75|4286.47|4286.47|4286.75|4286.75|4286.47|4286.47|0
1641804680000|2022-01-10 08:51:20|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1641804690000|2022-01-10 08:51:30|4288.2|4288.2|4287.67|4287.67|4288.2|4288.2|4287.67|4287.67|0
1641804700000|2022-01-10 08:51:40|4287.51|4287.51|4287.33|4287.33|4287.51|4287.51|4287.33|4287.33|0
1641804710000|2022-01-10 08:51:50|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1641804720000|2022-01-10 08:52:00|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1641804730000|2022-01-10 08:52:10|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1641804740000|2022-01-10 08:52:20|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1641804770000|2022-01-10 08:52:50|4286.41|4286.41|4285.67|4285.67|4286.41|4286.41|4285.67|4285.67|0
1641804780000|2022-01-10 08:53:00|4286.34|4286.34|4285.67|4285.67|4286.34|4286.34|4285.67|4285.67|0
1641804790000|2022-01-10 08:53:10|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1641804800000|2022-01-10 08:53:20|4286.15|4286.15|4286.48|4286.48|4286.48|4286.48|4286.15|4286.15|0
1641804810000|2022-01-10 08:53:30|4286.66|4286.66|4286.3|4286.3|4286.66|4286.66|4286.3|4286.3|0
1641804820000|2022-01-10 08:53:40|4286.48|4286.48|4286.64|4286.64|4286.64|4286.64|4286.48|4286.48|0
1641804830000|2022-01-10 08:53:50|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1641804840000|2022-01-10 08:54:00|4286.68|4286.68|4286.8|4286.8|4286.8|4286.8|4286.68|4286.68|0
1641804860000|2022-01-10 08:54:20|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1641804870000|2022-01-10 08:54:30|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1641804900000|2022-01-10 08:55:00|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1641804910000|2022-01-10 08:55:10|4286.28|4286.28|4286.1|4286.1|4286.28|4286.28|4286.1|4286.1|0
1641804920000|2022-01-10 08:55:20|4287.44|4287.44|4288.11|4288.11|4288.11|4288.11|4287.44|4287.44|0
1641804930000|2022-01-10 08:55:30|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1641804940000|2022-01-10 08:55:40|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1641804960000|2022-01-10 08:56:00|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1641804980000|2022-01-10 08:56:20|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1641804990000|2022-01-10 08:56:30|4288.98|4288.98|4290.41|4290.41|4290.59|4290.59|4288.98|4288.98|0
1641805000000|2022-01-10 08:56:40|4289.71|4289.71|4289.53|4289.53|4289.71|4289.71|4289.53|4289.53|0
1641805010000|2022-01-10 08:56:50|4289.18|4289.18|4288.82|4288.82|4289.18|4289.18|4288.82|4288.82|0
1641805020000|2022-01-10 08:57:00|4289.18|4289.18|4289.53|4289.53|4289.53|4289.53|4289.18|4289.18|0
1641805030000|2022-01-10 08:57:10|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1641805040000|2022-01-10 08:57:20|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1641805050000|2022-01-10 08:57:30|4290.02|4290.02|4290.38|4290.38|4290.38|4290.38|4290.02|4290.02|0
1641805060000|2022-01-10 08:57:40|4290.2|4290.2|4289.85|4289.85|4290.2|4290.2|4289.67|4289.67|0
1641805070000|2022-01-10 08:57:50|4289.67|4289.67|4289.48|4289.48|4289.67|4289.67|4289.32|4289.32|0
1641805080000|2022-01-10 08:58:00|4290.01|4290.01|4290.54|4290.54|4290.54|4290.54|4290.01|4290.01|0
1641805090000|2022-01-10 08:58:10|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1641805100000|2022-01-10 08:58:20|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1641805110000|2022-01-10 08:58:30|4291.73|4291.73|4291.39|4291.39|4291.73|4291.73|4291.39|4291.39|0
1641805120000|2022-01-10 08:58:40|4291.21|4291.21|4291.03|4291.03|4291.21|4291.21|4291.03|4291.03|0
1641805130000|2022-01-10 08:58:50|4290.86|4290.86|4291.01|4291.01|4291.19|4291.19|4290.86|4290.86|0
1641805140000|2022-01-10 08:59:00|4291.72|4291.72|4291.19|4291.19|4291.72|4291.72|4291.19|4291.19|0
1641805150000|2022-01-10 08:59:10|4291.48|4291.48|4291.33|4291.33|4291.48|4291.48|4291.33|4291.33|0
1641805180000|2022-01-10 08:59:40|4290.66|4290.66|4290.83|4290.83|4290.83|4290.83|4290.66|4290.66|0
1641805200000|2022-01-10 09:00:00|4290.66|4290.66|4292.25|4292.25|4292.25|4292.25|4290.66|4290.66|0
1641805220000|2022-01-10 09:00:20|4291.58|4291.58|4291.91|4291.91|4291.91|4291.91|4291.58|4291.58|0
1641805240000|2022-01-10 09:00:40|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1641805250000|2022-01-10 09:00:50|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1641805260000|2022-01-10 09:01:00|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1641805280000|2022-01-10 09:01:20|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1641805300000|2022-01-10 09:01:40|4294.45|4294.45|4294.45|4294.45|4294.63|4294.63|4294.45|4294.45|0
1641805310000|2022-01-10 09:01:50|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1641805330000|2022-01-10 09:02:10|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1641805360000|2022-01-10 09:02:40|4294.64|4294.64|4294.99|4294.99|4294.99|4294.99|4294.64|4294.64|0
1641805370000|2022-01-10 09:02:50|4295.88|4295.88|4296.74|4296.74|4296.74|4296.74|4295.88|4295.88|0
1641805390000|2022-01-10 09:03:10|4296.91|4296.91|4296.74|4296.74|4296.91|4296.91|4296.74|4296.74|0
1641805400000|2022-01-10 09:03:20|4299.42|4299.42|4300.13|4300.13|4300.3|4300.3|4299.42|4299.42|0
1641805410000|2022-01-10 09:03:30|4299.78|4299.78|4299.6|4299.6|4299.78|4299.78|4299.6|4299.6|0
1641805420000|2022-01-10 09:03:40|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|0
1641805430000|2022-01-10 09:03:50|4298.75|4298.75|4298.61|4298.61|4298.96|4298.96|4298.61|4298.61|0
1641805440000|2022-01-10 09:04:00|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1641805460000|2022-01-10 09:04:20|4297.27|4297.27|4296.74|4296.74|4297.27|4297.27|4296.74|4296.74|0
1641805470000|2022-01-10 09:04:30|4296.92|4296.92|4295.9|4295.9|4296.92|4296.92|4295.9|4295.9|0
1641805500000|2022-01-10 09:05:00|4295.23|4295.23|4295.77|4295.77|4295.77|4295.77|4295.06|4295.06|0
1641805520000|2022-01-10 09:05:20|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1641805540000|2022-01-10 09:05:40|4295.94|4295.94|4294.7|4294.7|4295.94|4295.94|4294.7|4294.7|0
1641805550000|2022-01-10 09:05:50|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1641805580000|2022-01-10 09:06:20|4295.19|4295.19|4296.08|4296.08|4296.08|4296.08|4295.19|4295.19|0
1641805600000|2022-01-10 09:06:40|4296.78|4296.78|4297.35|4297.35|4297.35|4297.35|4296.78|4296.78|0
1641805610000|2022-01-10 09:06:50|4297.19|4297.19|4297.72|4297.72|4297.72|4297.72|4297.19|4297.19|0
1641805630000|2022-01-10 09:07:10|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|0
1641805650000|2022-01-10 09:07:30|4297.37|4297.37|4296.27|4296.27|4297.37|4297.37|4296.27|4296.27|0
1641805660000|2022-01-10 09:07:40|4296.94|4296.94|4296.75|4296.75|4297.11|4297.11|4296.75|4296.75|0
1641805670000|2022-01-10 09:07:50|4297.99|4297.99|4298.46|4298.46|4298.46|4298.46|4297.99|4297.99|0
1641805680000|2022-01-10 09:08:00|4297.79|4297.79|4297.13|4297.13|4297.79|4297.79|4297.13|4297.13|0
1641805700000|2022-01-10 09:08:20|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1641805710000|2022-01-10 09:08:30|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1641805740000|2022-01-10 09:09:00|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1641805750000|2022-01-10 09:09:10|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1641805780000|2022-01-10 09:09:40|4296.98|4296.98|4297.31|4297.31|4297.31|4297.31|4296.98|4296.98|0
1641805790000|2022-01-10 09:09:50|4297.15|4297.15|4297.03|4297.03|4297.15|4297.15|4297.03|4297.03|0
1641805800000|2022-01-10 09:10:00|4296.03|4296.03|4295.32|4295.32|4296.03|4296.03|4295.32|4295.32|0
1641805830000|2022-01-10 09:10:30|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1641805840000|2022-01-10 09:10:40|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1641805870000|2022-01-10 09:11:10|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1641805880000|2022-01-10 09:11:20|4298.11|4298.11|4298.89|4298.89|4298.89|4298.89|4298.11|4298.11|0
1641805890000|2022-01-10 09:11:30|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1641805900000|2022-01-10 09:11:40|4299.4|4299.4|4298.73|4298.73|4299.4|4299.4|4298.73|4298.73|0
1641805920000|2022-01-10 09:12:00|4299.79|4299.79|4300.46|4300.46|4300.46|4300.46|4299.79|4299.79|0
1641805930000|2022-01-10 09:12:10|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1641805940000|2022-01-10 09:12:20|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|0
1641805950000|2022-01-10 09:12:30|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|0
1641805980000|2022-01-10 09:13:00|4299.75|4299.75|4300.45|4300.45|4300.45|4300.45|4299.75|4299.75|0
1641805990000|2022-01-10 09:13:10|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1641806010000|2022-01-10 09:13:30|4300.45|4300.45|4300.1|4300.1|4300.45|4300.45|4300.1|4300.1|0
1641806070000|2022-01-10 09:14:30|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1641806080000|2022-01-10 09:14:40|4299.25|4299.25|4299.43|4299.43|4299.43|4299.43|4299.25|4299.25|0
1641806090000|2022-01-10 09:14:50|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1641806100000|2022-01-10 09:15:00|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1641806120000|2022-01-10 09:15:20|4300.9|4300.9|4300.4|4300.4|4300.9|4300.9|4300.4|4300.4|0
1641806130000|2022-01-10 09:15:30|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|0
1641806140000|2022-01-10 09:15:40|4300.26|4300.26|4299.91|4299.91|4300.26|4300.26|4299.91|4299.91|0
1641806170000|2022-01-10 09:16:10|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1641806180000|2022-01-10 09:16:20|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|0
1641806190000|2022-01-10 09:16:30|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|0
1641806210000|2022-01-10 09:16:50|4297.77|4297.77|4297.6|4297.6|4297.77|4297.77|4297.6|4297.6|0
1641806220000|2022-01-10 09:17:00|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1641806230000|2022-01-10 09:17:10|4299.11|4299.11|4299.47|4299.47|4299.47|4299.47|4299.11|4299.11|0
1641806240000|2022-01-10 09:17:20|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1641806250000|2022-01-10 09:17:30|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1641806280000|2022-01-10 09:18:00|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|0
1641806320000|2022-01-10 09:18:40|4298.94|4298.94|4297.88|4297.88|4298.94|4298.94|4296.99|4296.99|0
1641806340000|2022-01-10 09:19:00|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|0
1641806350000|2022-01-10 09:19:10|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|0
1641806360000|2022-01-10 09:19:20|4296.71|4296.71|4297.24|4297.24|4297.24|4297.24|4296.71|4296.71|0
1641806370000|2022-01-10 09:19:30|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1641806380000|2022-01-10 09:19:40|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|0
1641806390000|2022-01-10 09:19:50|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1641806400000|2022-01-10 09:20:00|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|4297.89|0
1641806410000|2022-01-10 09:20:10|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1641806450000|2022-01-10 09:20:50|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1641806480000|2022-01-10 09:21:20|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1641806490000|2022-01-10 09:21:30|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1641806500000|2022-01-10 09:21:40|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1641806520000|2022-01-10 09:22:00|4300.08|4300.08|4299.62|4299.62|4300.08|4300.08|4299.62|4299.62|0
1641806540000|2022-01-10 09:22:20|4299.46|4299.46|4298.93|4298.93|4299.46|4299.46|4298.93|4298.93|0
1641806550000|2022-01-10 09:22:30|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|0
1641806600000|2022-01-10 09:23:20|4298.93|4298.93|4298.41|4298.41|4298.93|4298.93|4298.41|4298.41|0
1641806630000|2022-01-10 09:23:50|4297.18|4297.18|4298.06|4298.06|4298.06|4298.06|4297|4297|0
1641806640000|2022-01-10 09:24:00|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1641806670000|2022-01-10 09:24:30|4298.2|4298.2|4297.85|4297.85|4298.2|4298.2|4297.85|4297.85|0
1641806690000|2022-01-10 09:24:50|4297.67|4297.67|4296.65|4296.65|4297.67|4297.67|4296.65|4296.65|0
1641806700000|2022-01-10 09:25:00|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|0
1641806710000|2022-01-10 09:25:10|4297|4297|4297|4297|4297|4297|4297|4297|0
1641806720000|2022-01-10 09:25:20|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1641806750000|2022-01-10 09:25:50|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1641806780000|2022-01-10 09:26:20|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1641806790000|2022-01-10 09:26:30|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1641806800000|2022-01-10 09:26:40|4297.14|4297.14|4298.51|4298.51|4298.51|4298.51|4297.14|4297.14|0
1641806830000|2022-01-10 09:27:10|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1641806850000|2022-01-10 09:27:30|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1641806860000|2022-01-10 09:27:40|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1641806920000|2022-01-10 09:28:40|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|0
1641806930000|2022-01-10 09:28:50|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1641806940000|2022-01-10 09:29:00|4300.1|4300.1|4300.27|4300.27|4300.27|4300.27|4300.1|4300.1|0
1641806970000|2022-01-10 09:29:30|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1641806980000|2022-01-10 09:29:40|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1641807010000|2022-01-10 09:30:10|4301.3|4301.3|4302.36|4302.36|4302.36|4302.36|4301.3|4301.3|0
1641807020000|2022-01-10 09:30:20|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1641807030000|2022-01-10 09:30:30|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1641807040000|2022-01-10 09:30:40|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1641807060000|2022-01-10 09:31:00|4303.23|4303.23|4303.06|4303.06|4303.23|4303.23|4303.06|4303.06|0
1641807150000|2022-01-10 09:32:30|4302.88|4302.88|4303.14|4303.14|4303.14|4303.14|4302.88|4302.88|0
1641807160000|2022-01-10 09:32:40|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1641807180000|2022-01-10 09:33:00|4303.06|4303.06|4302.89|4302.89|4303.06|4303.06|4302.73|4302.73|0
1641807200000|2022-01-10 09:33:20|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1641807230000|2022-01-10 09:33:50|4303.1|4303.1|4302.57|4302.57|4303.1|4303.1|4302.57|4302.57|0
1641807240000|2022-01-10 09:34:00|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1641807260000|2022-01-10 09:34:20|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1641807270000|2022-01-10 09:34:30|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1641807290000|2022-01-10 09:34:50|4301.19|4301.19|4300.68|4300.68|4301.19|4301.19|4300.68|4300.68|0
1641807310000|2022-01-10 09:35:10|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1641807320000|2022-01-10 09:35:20|4301.88|4301.88|4303.08|4303.08|4303.08|4303.08|4301.88|4301.88|0
1641807340000|2022-01-10 09:35:40|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1641807350000|2022-01-10 09:35:50|4304.1|4304.1|4304.45|4304.45|4304.63|4304.63|4304.1|4304.1|0
1641807360000|2022-01-10 09:36:00|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1641807390000|2022-01-10 09:36:30|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1641807400000|2022-01-10 09:36:40|4304.27|4304.27|4304.1|4304.1|4304.27|4304.27|4304.1|4304.1|0
1641807410000|2022-01-10 09:36:50|4303.57|4303.57|4303.22|4303.22|4303.57|4303.57|4303.22|4303.22|0
1641807420000|2022-01-10 09:37:00|4303.48|4303.48|4303.75|4303.75|4303.75|4303.75|4303.48|4303.48|0
1641807430000|2022-01-10 09:37:10|4304.1|4304.1|4304.45|4304.45|4304.45|4304.45|4304.1|4304.1|0
1641807470000|2022-01-10 09:37:50|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1641807480000|2022-01-10 09:38:00|4303.08|4303.08|4302.72|4302.72|4303.08|4303.08|4302.37|4302.37|0
1641807490000|2022-01-10 09:38:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1641807530000|2022-01-10 09:38:50|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.08|4301.08|0
1641807540000|2022-01-10 09:39:00|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1641807550000|2022-01-10 09:39:10|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|4300.83|0
1641807580000|2022-01-10 09:39:40|4301.01|4301.01|4302.2|4302.2|4302.2|4302.2|4301.01|4301.01|0
1641807600000|2022-01-10 09:40:00|4302.38|4302.38|4302.91|4302.91|4302.91|4302.91|4302.38|4302.38|0
1641807610000|2022-01-10 09:40:10|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1641807650000|2022-01-10 09:40:50|4302.59|4302.59|4302.42|4302.42|4302.59|4302.59|4302.42|4302.42|0
1641807660000|2022-01-10 09:41:00|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1641807680000|2022-01-10 09:41:20|4303.12|4303.12|4303.07|4303.07|4303.12|4303.12|4303.07|4303.07|0
1641807700000|2022-01-10 09:41:40|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1641807710000|2022-01-10 09:41:50|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1641807720000|2022-01-10 09:42:00|4302.72|4302.72|4302.42|4302.42|4302.72|4302.72|4302.07|4302.07|0
1641807740000|2022-01-10 09:42:20|4301.54|4301.54|4301.72|4301.72|4301.72|4301.72|4301.54|4301.54|0
1641807780000|2022-01-10 09:43:00|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1641807810000|2022-01-10 09:43:30|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1641807820000|2022-01-10 09:43:40|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1641807830000|2022-01-10 09:43:50|4303.72|4303.72|4303.83|4303.83|4303.83|4303.83|4303.72|4303.72|0
1641807870000|2022-01-10 09:44:30|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1641807910000|2022-01-10 09:45:10|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|4302.11|0
1641807920000|2022-01-10 09:45:20|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1641807930000|2022-01-10 09:45:30|4302.34|4302.34|4302.16|4302.16|4302.34|4302.34|4302.16|4302.16|0
1641807940000|2022-01-10 09:45:40|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|0
1641807960000|2022-01-10 09:46:00|4302.11|4302.11|4301.44|4301.44|4302.11|4302.11|4300.73|4300.73|0
1641808000000|2022-01-10 09:46:40|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|0
1641808080000|2022-01-10 09:48:00|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1641808090000|2022-01-10 09:48:10|4301.74|4301.74|4302.98|4302.98|4302.98|4302.98|4301.74|4301.74|0
1641808100000|2022-01-10 09:48:20|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1641808120000|2022-01-10 09:48:40|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1641808140000|2022-01-10 09:49:00|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1641808170000|2022-01-10 09:49:30|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1641808180000|2022-01-10 09:49:40|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1641808190000|2022-01-10 09:49:50|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1641808200000|2022-01-10 09:50:00|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1641808220000|2022-01-10 09:50:20|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1641808230000|2022-01-10 09:50:30|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1641808250000|2022-01-10 09:50:50|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1641808260000|2022-01-10 09:51:00|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1641808280000|2022-01-10 09:51:20|4303.47|4303.47|4303.31|4303.31|4303.47|4303.47|4303.31|4303.31|0
1641808290000|2022-01-10 09:51:30|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1641808300000|2022-01-10 09:51:40|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1641808320000|2022-01-10 09:52:00|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1641808330000|2022-01-10 09:52:10|4301.72|4301.72|4301.36|4301.36|4301.72|4301.72|4301.36|4301.36|0
1641808340000|2022-01-10 09:52:20|4300.02|4300.02|4298.79|4298.79|4300.02|4300.02|4298.79|4298.79|0
1641808350000|2022-01-10 09:52:30|4299.14|4299.14|4300.02|4300.02|4300.2|4300.2|4299.14|4299.14|0
1641808360000|2022-01-10 09:52:40|4299.49|4299.49|4299.28|4299.28|4299.49|4299.49|4298.75|4298.75|0
1641808380000|2022-01-10 09:53:00|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1641808390000|2022-01-10 09:53:10|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1641808400000|2022-01-10 09:53:20|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1641808410000|2022-01-10 09:53:30|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|0
1641808460000|2022-01-10 09:54:20|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1641808490000|2022-01-10 09:54:50|4303.46|4303.46|4302.93|4302.93|4303.46|4303.46|4302.93|4302.93|0
1641808510000|2022-01-10 09:55:10|4302.4|4302.4|4301.87|4301.87|4302.4|4302.4|4301.87|4301.87|0
1641808520000|2022-01-10 09:55:20|4302.05|4302.05|4301.87|4301.87|4302.05|4302.05|4301.87|4301.87|0
1641808530000|2022-01-10 09:55:30|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.34|4301.34|0
1641808540000|2022-01-10 09:55:40|4302.05|4302.05|4302.58|4302.58|4302.58|4302.58|4302.05|4302.05|0
1641808550000|2022-01-10 09:55:50|4302.05|4302.05|4301.38|4301.38|4302.05|4302.05|4301.38|4301.38|0
1641808570000|2022-01-10 09:56:10|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1641808580000|2022-01-10 09:56:20|4300.67|4300.67|4300.5|4300.5|4300.67|4300.67|4300.5|4300.5|0
1641808600000|2022-01-10 09:56:40|4300.67|4300.67|4300.5|4300.5|4300.67|4300.67|4300.5|4300.5|0
1641808620000|2022-01-10 09:57:00|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1641808630000|2022-01-10 09:57:10|4299.97|4299.97|4299.79|4299.79|4299.97|4299.97|4299.79|4299.79|0
1641808640000|2022-01-10 09:57:20|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1641808650000|2022-01-10 09:57:30|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|0
1641808660000|2022-01-10 09:57:40|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1641808670000|2022-01-10 09:57:50|4299.58|4299.58|4299.22|4299.22|4299.75|4299.75|4299.22|4299.22|0
1641808690000|2022-01-10 09:58:10|4299.05|4299.05|4299.72|4299.72|4299.72|4299.72|4299.05|4299.05|0
1641808700000|2022-01-10 09:58:20|4299.54|4299.54|4299.71|4299.71|4299.71|4299.71|4299.54|4299.54|0
1641808710000|2022-01-10 09:58:30|4298.82|4298.82|4299.18|4299.18|4299.18|4299.18|4298.65|4298.65|0
1641808720000|2022-01-10 09:58:40|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1641808740000|2022-01-10 09:59:00|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|0
1641808760000|2022-01-10 09:59:20|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1641808800000|2022-01-10 10:00:00|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1641808810000|2022-01-10 10:00:10|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1641808820000|2022-01-10 10:00:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1641808830000|2022-01-10 10:00:30|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1641808840000|2022-01-10 10:00:40|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1641808850000|2022-01-10 10:00:50|4303.21|4303.21|4303.65|4303.65|4303.65|4303.65|4302.95|4302.95|0
1641808860000|2022-01-10 10:01:00|4303.51|4303.51|4303.86|4303.86|4303.86|4303.86|4303.51|4303.51|0
1641808870000|2022-01-10 10:01:10|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|0
1641808880000|2022-01-10 10:01:20|4303.54|4303.54|4304.25|4304.25|4304.42|4304.42|4303.54|4303.54|0
1641808900000|2022-01-10 10:01:40|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1641808910000|2022-01-10 10:01:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.31|4305.31|0
1641808920000|2022-01-10 10:02:00|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1641808930000|2022-01-10 10:02:10|4305.14|4305.14|4305.32|4305.32|4305.32|4305.32|4305.14|4305.14|0
1641808940000|2022-01-10 10:02:20|4304.61|4304.61|4303.91|4303.91|4304.61|4304.61|4303.91|4303.91|0
1641808950000|2022-01-10 10:02:30|4304.08|4304.08|4304.44|4304.44|4304.44|4304.44|4304.08|4304.08|0
1641808970000|2022-01-10 10:02:50|4304.54|4304.54|4304.42|4304.42|4304.66|4304.66|4304.42|4304.42|0
1641808980000|2022-01-10 10:03:00|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1641808990000|2022-01-10 10:03:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1641809010000|2022-01-10 10:03:30|4305.19|4305.19|4304.84|4304.84|4305.19|4305.19|4304.84|4304.84|0
1641809020000|2022-01-10 10:03:40|4304.39|4304.39|4305.22|4305.22|4305.36|4305.36|4304.39|4304.39|0
1641809030000|2022-01-10 10:03:50|4304.98|4304.98|4305.48|4305.48|4305.65|4305.65|4304.98|4304.98|0
1641809040000|2022-01-10 10:04:00|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1641809050000|2022-01-10 10:04:10|4304.59|4304.59|4304.06|4304.06|4304.59|4304.59|4303.89|4303.89|0
1641809080000|2022-01-10 10:04:40|4303.39|4303.39|4304.1|4304.1|4304.1|4304.1|4303.39|4303.39|0
1641809100000|2022-01-10 10:05:00|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1641809110000|2022-01-10 10:05:10|4304.33|4304.33|4304.45|4304.45|4304.45|4304.45|4304.33|4304.33|0
1641809180000|2022-01-10 10:06:20|4304.63|4304.63|4304.81|4304.81|4304.81|4304.81|4304.63|4304.63|0
1641809200000|2022-01-10 10:06:40|4303.39|4303.39|4303.92|4303.92|4303.92|4303.92|4303.22|4303.22|0
1641809220000|2022-01-10 10:07:00|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1641809230000|2022-01-10 10:07:10|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1641809240000|2022-01-10 10:07:20|4305.09|4305.09|4304.91|4304.91|4305.09|4305.09|4304.56|4304.56|0
1641809250000|2022-01-10 10:07:30|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1641809260000|2022-01-10 10:07:40|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1641809270000|2022-01-10 10:07:50|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1641809280000|2022-01-10 10:08:00|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1641809290000|2022-01-10 10:08:10|4305.27|4305.27|4308.89|4308.89|4308.89|4308.89|4305.27|4305.27|0
1641809320000|2022-01-10 10:08:40|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1641809340000|2022-01-10 10:09:00|4308.57|4308.57|4309.28|4309.28|4309.28|4309.28|4308.57|4308.57|0
1641809350000|2022-01-10 10:09:10|4310.51|4310.51|4310.69|4310.69|4310.69|4310.69|4310.51|4310.51|0
1641809390000|2022-01-10 10:09:50|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1641809400000|2022-01-10 10:10:00|4312.51|4312.51|4312.86|4312.86|4312.86|4312.86|4312.51|4312.51|0
1641809410000|2022-01-10 10:10:10|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1641809420000|2022-01-10 10:10:20|4314.8|4314.8|4313.74|4313.74|4314.8|4314.8|4313.74|4313.74|0
1641809430000|2022-01-10 10:10:30|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1641809450000|2022-01-10 10:10:50|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1641809460000|2022-01-10 10:11:00|4313.09|4313.09|4313.62|4313.62|4313.62|4313.62|4313.09|4313.09|0
1641809470000|2022-01-10 10:11:10|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1641809490000|2022-01-10 10:11:30|4313.45|4313.45|4312.56|4312.56|4313.45|4313.45|4312.56|4312.56|0
1641809500000|2022-01-10 10:11:40|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|0
1641809510000|2022-01-10 10:11:50|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1641809520000|2022-01-10 10:12:00|4313.27|4313.27|4313.45|4313.45|4313.45|4313.45|4313.27|4313.27|0
1641809530000|2022-01-10 10:12:10|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1641809540000|2022-01-10 10:12:20|4314.51|4314.51|4313.8|4313.8|4314.51|4314.51|4313.8|4313.8|0
1641809550000|2022-01-10 10:12:30|4313.64|4313.64|4313.8|4313.8|4313.8|4313.8|4313.64|4313.64|0
1641809580000|2022-01-10 10:13:00|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1641809610000|2022-01-10 10:13:30|4314.86|4314.86|4314.86|4314.86|4315.04|4315.04|4314.86|4314.86|0
1641809620000|2022-01-10 10:13:40|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1641809630000|2022-01-10 10:13:50|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1641809640000|2022-01-10 10:14:00|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1641809670000|2022-01-10 10:14:30|4314.95|4314.95|4315.04|4315.04|4315.04|4315.04|4314.68|4314.68|0
1641809680000|2022-01-10 10:14:40|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|0
1641809700000|2022-01-10 10:15:00|4314.83|4314.83|4315.8|4315.8|4315.8|4315.8|4314.83|4314.83|0
1641809710000|2022-01-10 10:15:10|4316.15|4316.15|4315.54|4315.54|4316.15|4316.15|4315.54|4315.54|0
1641809720000|2022-01-10 10:15:20|4314.92|4314.92|4314.57|4314.57|4314.92|4314.92|4314.57|4314.57|0
1641809730000|2022-01-10 10:15:30|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1641809740000|2022-01-10 10:15:40|4314.57|4314.57|4315.62|4315.62|4315.62|4315.62|4314.57|4314.57|0
1641809750000|2022-01-10 10:15:50|4315.45|4315.45|4314.39|4314.39|4315.45|4315.45|4314.39|4314.39|0
1641809760000|2022-01-10 10:16:00|4314.74|4314.74|4314.04|4314.04|4314.92|4314.92|4314.04|4314.04|0
1641809770000|2022-01-10 10:16:10|4313.86|4313.86|4314.21|4314.21|4314.57|4314.57|4313.86|4313.86|0
1641809780000|2022-01-10 10:16:20|4314.74|4314.74|4314.21|4314.21|4314.74|4314.74|4314.21|4314.21|0
1641809790000|2022-01-10 10:16:30|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1641809800000|2022-01-10 10:16:40|4313.95|4313.95|4313.33|4313.33|4314.21|4314.21|4313.33|4313.33|0
1641809810000|2022-01-10 10:16:50|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1641809820000|2022-01-10 10:17:00|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|0
1641809830000|2022-01-10 10:17:10|4313.15|4313.15|4312.8|4312.8|4313.15|4313.15|4312.8|4312.8|0
1641809850000|2022-01-10 10:17:30|4312.09|4312.09|4310.4|4310.4|4312.09|4312.09|4310.4|4310.4|0
1641809860000|2022-01-10 10:17:40|4310.22|4310.22|4309.87|4309.87|4310.22|4310.22|4309.87|4309.87|0
1641809870000|2022-01-10 10:17:50|4310.58|4310.58|4310.22|4310.22|4310.58|4310.58|4310.22|4310.22|0
1641809880000|2022-01-10 10:18:00|4309.55|4309.55|4310.44|4310.44|4310.44|4310.44|4309.55|4309.55|0
1641809910000|2022-01-10 10:18:30|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1641809980000|2022-01-10 10:19:40|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1641809990000|2022-01-10 10:19:50|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1641810020000|2022-01-10 10:20:20|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1641810040000|2022-01-10 10:20:40|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1641810070000|2022-01-10 10:21:10|4310.46|4310.46|4309.97|4309.97|4310.46|4310.46|4309.79|4309.79|0
1641810090000|2022-01-10 10:21:30|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1641810100000|2022-01-10 10:21:40|4309.08|4309.08|4308.2|4308.2|4309.08|4309.08|4308.2|4308.2|0
1641810110000|2022-01-10 10:21:50|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.67|4307.67|0
1641810120000|2022-01-10 10:22:00|4307.18|4307.18|4307.38|4307.38|4307.53|4307.53|4307.18|4307.18|0
1641810140000|2022-01-10 10:22:20|4307.91|4307.91|4308.03|4308.03|4308.03|4308.03|4307.91|4307.91|0
1641810150000|2022-01-10 10:22:30|4308.56|4308.56|4308.03|4308.03|4308.56|4308.56|4308.03|4308.03|0
1641810160000|2022-01-10 10:22:40|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1641810170000|2022-01-10 10:22:50|4308.21|4308.21|4307.85|4307.85|4308.21|4308.21|4307.85|4307.85|0
1641810180000|2022-01-10 10:23:00|4308.52|4308.52|4310.47|4310.47|4310.47|4310.47|4308.52|4308.52|0
1641810210000|2022-01-10 10:23:30|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1641810220000|2022-01-10 10:23:40|4310.59|4310.59|4310.08|4310.08|4310.59|4310.59|4310.08|4310.08|0
1641810230000|2022-01-10 10:23:50|4310.26|4310.26|4310.44|4310.44|4310.44|4310.44|4310.26|4310.26|0
1641810260000|2022-01-10 10:24:20|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1641810270000|2022-01-10 10:24:30|4310.61|4310.61|4309.91|4309.91|4310.61|4310.61|4309.73|4309.73|0
1641810280000|2022-01-10 10:24:40|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1641810290000|2022-01-10 10:24:50|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1641810300000|2022-01-10 10:25:00|4308.94|4308.94|4309.11|4309.11|4309.11|4309.11|4308.94|4308.94|0
1641810310000|2022-01-10 10:25:10|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1641810320000|2022-01-10 10:25:20|4308.92|4308.92|4309.28|4309.28|4309.28|4309.28|4308.92|4308.92|0
1641810340000|2022-01-10 10:25:40|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1641810360000|2022-01-10 10:26:00|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1641810370000|2022-01-10 10:26:10|4308.39|4308.39|4307.33|4307.33|4308.39|4308.39|4307.33|4307.33|0
1641810380000|2022-01-10 10:26:20|4307.69|4307.69|4307.86|4307.86|4307.86|4307.86|4307.69|4307.69|0
1641810390000|2022-01-10 10:26:30|4308.22|4308.22|4308.04|4308.04|4308.22|4308.22|4307.86|4307.86|0
1641810400000|2022-01-10 10:26:40|4308.22|4308.22|4308.04|4308.04|4308.39|4308.39|4308.04|4308.04|0
1641810410000|2022-01-10 10:26:50|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1641810420000|2022-01-10 10:27:00|4308.39|4308.39|4308.31|4308.31|4308.39|4308.39|4308.22|4308.22|0
1641810430000|2022-01-10 10:27:10|4308.22|4308.22|4307.55|4307.55|4308.22|4308.22|4307.55|4307.55|0
1641810440000|2022-01-10 10:27:20|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1641810450000|2022-01-10 10:27:30|4307.55|4307.55|4307.43|4307.43|4307.55|4307.55|4307.43|4307.43|0
1641810460000|2022-01-10 10:27:40|4307.52|4307.52|4307.25|4307.25|4307.61|4307.61|4307.25|4307.25|0
1641810470000|2022-01-10 10:27:50|4307.52|4307.52|4307.61|4307.61|4307.61|4307.61|4307.52|4307.52|0
1641810480000|2022-01-10 10:28:00|4308.28|4308.28|4309.33|4309.33|4309.33|4309.33|4308.28|4308.28|0
1641810490000|2022-01-10 10:28:10|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1641810500000|2022-01-10 10:28:20|4309.69|4309.69|4309.95|4309.95|4309.95|4309.95|4309.51|4309.51|0
1641810510000|2022-01-10 10:28:30|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1641810520000|2022-01-10 10:28:40|4309.22|4309.22|4309.3|4309.3|4309.3|4309.3|4309.22|4309.22|0
1641810530000|2022-01-10 10:28:50|4308.86|4308.86|4308.54|4308.54|4308.86|4308.86|4308.54|4308.54|0
1641810540000|2022-01-10 10:29:00|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1641810550000|2022-01-10 10:29:10|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|0
1641810560000|2022-01-10 10:29:20|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|0
1641810580000|2022-01-10 10:29:40|4309.33|4309.33|4309.69|4309.69|4309.69|4309.69|4309.33|4309.33|0
1641810590000|2022-01-10 10:29:50|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1641810600000|2022-01-10 10:30:00|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1641810610000|2022-01-10 10:30:10|4307.82|4307.82|4307.3|4307.3|4307.82|4307.82|4307.3|4307.3|0
1641810620000|2022-01-10 10:30:20|4305.96|4305.96|4306.31|4306.31|4306.31|4306.31|4305.96|4305.96|0
1641810630000|2022-01-10 10:30:30|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1641810640000|2022-01-10 10:30:40|4305.96|4305.96|4305.26|4305.26|4305.96|4305.96|4305.26|4305.26|0
1641810660000|2022-01-10 10:31:00|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1641810680000|2022-01-10 10:31:20|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1641810700000|2022-01-10 10:31:40|4305.42|4305.42|4305.27|4305.27|4305.42|4305.42|4305.27|4305.27|0
1641810730000|2022-01-10 10:32:10|4305.62|4305.62|4305.98|4305.98|4306.86|4306.86|4305.62|4305.62|0
1641810740000|2022-01-10 10:32:20|4306.15|4306.15|4306.86|4306.86|4306.86|4306.86|4306.15|4306.15|0
1641810750000|2022-01-10 10:32:30|4306.51|4306.51|4306.15|4306.15|4306.51|4306.51|4306.15|4306.15|0
1641810790000|2022-01-10 10:33:10|4306.82|4306.82|4305.59|4305.59|4306.82|4306.82|4305.59|4305.59|0
1641810800000|2022-01-10 10:33:20|4304.92|4304.92|4304.74|4304.74|4304.92|4304.92|4304.39|4304.39|0
1641810820000|2022-01-10 10:33:40|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1641810840000|2022-01-10 10:34:00|4304.33|4304.33|4304.03|4304.03|4304.33|4304.33|4304.03|4304.03|0
1641810850000|2022-01-10 10:34:10|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1641810910000|2022-01-10 10:35:10|4303.33|4303.33|4303.5|4303.5|4303.5|4303.5|4303.33|4303.33|0
1641810920000|2022-01-10 10:35:20|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1641810950000|2022-01-10 10:35:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1641810960000|2022-01-10 10:36:00|4304.88|4304.88|4304.7|4304.7|4304.88|4304.88|4304.7|4304.7|0
1641811000000|2022-01-10 10:36:40|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1641811010000|2022-01-10 10:36:50|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1641811020000|2022-01-10 10:37:00|4303.86|4303.86|4302.97|4302.97|4303.86|4303.86|4302.97|4302.97|0
1641811040000|2022-01-10 10:37:20|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1641811090000|2022-01-10 10:38:10|4303.39|4303.39|4303.53|4303.53|4303.53|4303.53|4303.39|4303.39|0
1641811110000|2022-01-10 10:38:30|4303.36|4303.36|4302.65|4302.65|4303.36|4303.36|4302.65|4302.65|0
1641811130000|2022-01-10 10:38:50|4302.47|4302.47|4302.3|4302.3|4302.47|4302.47|4302.3|4302.3|0
1641811150000|2022-01-10 10:39:10|4303|4303|4303|4303|4303|4303|4303|4303|0
1641811160000|2022-01-10 10:39:20|4303.89|4303.89|4304.06|4304.06|4304.06|4304.06|4303.89|4303.89|0
1641811230000|2022-01-10 10:40:30|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1641811240000|2022-01-10 10:40:40|4304.88|4304.88|4305.23|4305.23|4305.23|4305.23|4304.88|4304.88|0
1641811250000|2022-01-10 10:40:50|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1641811300000|2022-01-10 10:41:40|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1641811310000|2022-01-10 10:41:50|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1641811320000|2022-01-10 10:42:00|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|0
1641811330000|2022-01-10 10:42:10|4305.8|4305.8|4305.98|4305.98|4305.98|4305.98|4305.8|4305.8|0
1641811340000|2022-01-10 10:42:20|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1641811360000|2022-01-10 10:42:40|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1641811370000|2022-01-10 10:42:50|4305.92|4305.92|4305.75|4305.75|4305.92|4305.92|4305.75|4305.75|0
1641811380000|2022-01-10 10:43:00|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1641811400000|2022-01-10 10:43:20|4305.57|4305.57|4304.69|4304.69|4305.75|4305.75|4304.51|4304.51|0
1641811430000|2022-01-10 10:43:50|4304.53|4304.53|4304.42|4304.42|4304.53|4304.53|4304.42|4304.42|0
1641811440000|2022-01-10 10:44:00|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1641811450000|2022-01-10 10:44:10|4305.19|4305.19|4305.89|4305.89|4305.89|4305.89|4305.19|4305.19|0
1641811460000|2022-01-10 10:44:20|4305.95|4305.95|4305.97|4305.97|4306.3|4306.3|4305.95|4305.95|0
1641811500000|2022-01-10 10:45:00|4305.79|4305.79|4305.37|4305.37|4305.79|4305.79|4305.37|4305.37|0
1641811510000|2022-01-10 10:45:10|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1641811520000|2022-01-10 10:45:20|4304.88|4304.88|4305.14|4305.14|4305.25|4305.25|4304.88|4304.88|0
1641811530000|2022-01-10 10:45:30|4305.02|4305.02|4304.55|4304.55|4305.02|4305.02|4304.55|4304.55|0
1641811540000|2022-01-10 10:45:40|4304.72|4304.72|4304.89|4304.89|4304.89|4304.89|4304.72|4304.72|0
1641811560000|2022-01-10 10:46:00|4304.77|4304.77|4304.24|4304.24|4304.77|4304.77|4304.24|4304.24|0
1641811570000|2022-01-10 10:46:10|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1641811600000|2022-01-10 10:46:40|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1641811610000|2022-01-10 10:46:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1641811620000|2022-01-10 10:47:00|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1641811640000|2022-01-10 10:47:20|4304.03|4304.03|4305.09|4305.09|4305.09|4305.09|4304.03|4304.03|0
1641811650000|2022-01-10 10:47:30|4304.91|4304.91|4305.41|4305.41|4305.76|4305.76|4304.91|4304.91|0
1641811660000|2022-01-10 10:47:40|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1641811670000|2022-01-10 10:47:50|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1641811710000|2022-01-10 10:48:30|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1641811730000|2022-01-10 10:48:50|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1641811740000|2022-01-10 10:49:00|4306.14|4306.14|4305.97|4305.97|4306.14|4306.14|4305.97|4305.97|0
1641811760000|2022-01-10 10:49:20|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1641811790000|2022-01-10 10:49:50|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1641811800000|2022-01-10 10:50:00|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1641811810000|2022-01-10 10:50:10|4307.84|4307.84|4307.31|4307.31|4307.84|4307.84|4307.31|4307.31|0
1641811820000|2022-01-10 10:50:20|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1641811840000|2022-01-10 10:50:40|4306.11|4306.11|4305.94|4305.94|4306.11|4306.11|4305.94|4305.94|0
1641811850000|2022-01-10 10:50:50|4306.12|4306.12|4305.94|4305.94|4306.12|4306.12|4305.94|4305.94|0
1641811870000|2022-01-10 10:51:10|4305.59|4305.59|4305.24|4305.24|4305.59|4305.59|4305.24|4305.24|0
1641811880000|2022-01-10 10:51:20|4305.06|4305.06|4305.59|4305.59|4305.59|4305.59|4305.06|4305.06|0
1641811900000|2022-01-10 10:51:40|4305.06|4305.06|4304.73|4304.73|4305.06|4305.06|4304.73|4304.73|0
1641811910000|2022-01-10 10:51:50|4303.85|4303.85|4304.2|4304.2|4304.2|4304.2|4303.85|4303.85|0
1641811930000|2022-01-10 10:52:10|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1641811960000|2022-01-10 10:52:40|4303.67|4303.67|4303.73|4303.73|4303.73|4303.73|4303.67|4303.67|0
1641811970000|2022-01-10 10:52:50|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1641811980000|2022-01-10 10:53:00|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1641811990000|2022-01-10 10:53:10|4305.1|4305.1|4303.61|4303.61|4305.1|4305.1|4303.61|4303.61|0
1641812040000|2022-01-10 10:54:00|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1641812050000|2022-01-10 10:54:10|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1641812060000|2022-01-10 10:54:20|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1641812100000|2022-01-10 10:55:00|4302.2|4302.2|4303.75|4303.75|4303.75|4303.75|4302.2|4302.2|0
1641812110000|2022-01-10 10:55:10|4304.1|4304.1|4305.3|4305.3|4305.3|4305.3|4304.1|4304.1|0
1641812120000|2022-01-10 10:55:20|4304.77|4304.77|4305.83|4305.83|4305.83|4305.83|4304.77|4304.77|0
1641812130000|2022-01-10 10:55:30|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1641812140000|2022-01-10 10:55:40|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1641812160000|2022-01-10 10:56:00|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1641812180000|2022-01-10 10:56:20|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641812250000|2022-01-10 10:57:30|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1641812270000|2022-01-10 10:57:50|4305.97|4305.97|4306.68|4306.68|4306.68|4306.68|4305.97|4305.97|0
1641812280000|2022-01-10 10:58:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1641812360000|2022-01-10 10:59:20|4307.4|4307.4|4307.75|4307.75|4307.75|4307.75|4307.22|4307.22|0
1641812370000|2022-01-10 10:59:30|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1641812380000|2022-01-10 10:59:40|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1641812390000|2022-01-10 10:59:50|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1641812400000|2022-01-10 11:00:00|4306.73|4306.73|4307.61|4307.61|4307.61|4307.61|4306.73|4306.73|0
1641812410000|2022-01-10 11:00:10|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1641812420000|2022-01-10 11:00:20|4307.96|4307.96|4307.43|4307.43|4307.96|4307.96|4307.43|4307.43|0
1641812430000|2022-01-10 11:00:30|4307.54|4307.54|4307.31|4307.31|4307.54|4307.54|4307.19|4307.19|0
1641812460000|2022-01-10 11:01:00|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1641812480000|2022-01-10 11:01:20|4307.13|4307.13|4306.6|4306.6|4307.13|4307.13|4306.6|4306.6|0
1641812490000|2022-01-10 11:01:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1641812520000|2022-01-10 11:02:00|4306.43|4306.43|4306.96|4306.96|4307.31|4307.31|4306.43|4306.43|0
1641812560000|2022-01-10 11:02:40|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|4306.78|0
1641812590000|2022-01-10 11:03:10|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1641812600000|2022-01-10 11:03:20|4306.78|4306.78|4306.41|4306.41|4306.78|4306.78|4305.74|4305.74|0
1641812610000|2022-01-10 11:03:30|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1641812620000|2022-01-10 11:03:40|4306.9|4306.9|4306.55|4306.55|4306.9|4306.9|4306.55|4306.55|0
1641812630000|2022-01-10 11:03:50|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1641812660000|2022-01-10 11:04:20|4306.96|4306.96|4306.78|4306.78|4306.96|4306.96|4306.78|4306.78|0
1641812670000|2022-01-10 11:04:30|4307.14|4307.14|4305.76|4305.76|4307.14|4307.14|4305.76|4305.76|0
1641812690000|2022-01-10 11:04:50|4306.11|4306.11|4306.64|4306.64|4306.64|4306.64|4306.11|4306.11|0
1641812710000|2022-01-10 11:05:10|4306.82|4306.82|4306.4|4306.4|4306.82|4306.82|4306.4|4306.4|0
1641812730000|2022-01-10 11:05:30|4306.75|4306.75|4306.87|4306.87|4306.87|4306.87|4306.75|4306.75|0
1641812740000|2022-01-10 11:05:40|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1641812760000|2022-01-10 11:06:00|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1641812830000|2022-01-10 11:07:10|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1641812840000|2022-01-10 11:07:20|4307.75|4307.75|4308.28|4308.28|4308.28|4308.28|4307.75|4307.75|0
1641812860000|2022-01-10 11:07:40|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|4308.46|0
1641812880000|2022-01-10 11:08:00|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1641812910000|2022-01-10 11:08:30|4308.1|4308.1|4307.93|4307.93|4308.1|4308.1|4307.93|4307.93|0
1641812970000|2022-01-10 11:09:30|4308.46|4308.46|4308.81|4308.81|4308.81|4308.81|4308.46|4308.46|0
1641813030000|2022-01-10 11:10:30|4308.63|4308.63|4309.52|4309.52|4310.4|4310.4|4308.63|4308.63|0
1641813040000|2022-01-10 11:10:40|4309.25|4309.25|4308.81|4308.81|4309.25|4309.25|4308.81|4308.81|0
1641813060000|2022-01-10 11:11:00|4309.48|4309.48|4309.13|4309.13|4309.48|4309.48|4309.13|4309.13|0
1641813080000|2022-01-10 11:11:20|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1641813090000|2022-01-10 11:11:30|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1641813110000|2022-01-10 11:11:50|4309.3|4309.3|4308.95|4308.95|4309.3|4309.3|4308.77|4308.77|0
1641813120000|2022-01-10 11:12:00|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1641813130000|2022-01-10 11:12:10|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.3|4309.3|0
1641813140000|2022-01-10 11:12:20|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1641813150000|2022-01-10 11:12:30|4310.5|4310.5|4309.62|4309.62|4310.5|4310.5|4309.62|4309.62|0
1641813170000|2022-01-10 11:12:50|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1641813210000|2022-01-10 11:13:30|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1641813220000|2022-01-10 11:13:40|4308.56|4308.56|4308.09|4308.09|4308.56|4308.56|4308.09|4308.09|0
1641813280000|2022-01-10 11:14:40|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1641813290000|2022-01-10 11:14:50|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1641813300000|2022-01-10 11:15:00|4306.54|4306.54|4306.71|4306.71|4306.71|4306.71|4306.36|4306.36|0
1641813310000|2022-01-10 11:15:10|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1641813320000|2022-01-10 11:15:20|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1641813330000|2022-01-10 11:15:30|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1641813350000|2022-01-10 11:15:50|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1641813400000|2022-01-10 11:16:40|4306.45|4306.45|4306.56|4306.56|4306.56|4306.56|4306.45|4306.45|0
1641813420000|2022-01-10 11:17:00|4306.62|4306.62|4306.78|4306.78|4306.95|4306.95|4306.62|4306.62|0
1641813430000|2022-01-10 11:17:10|4307.66|4307.66|4307.49|4307.49|4307.66|4307.66|4307.49|4307.49|0
1641813460000|2022-01-10 11:17:40|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|0
1641813470000|2022-01-10 11:17:50|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1641813530000|2022-01-10 11:18:50|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1641813550000|2022-01-10 11:19:10|4307.13|4307.13|4306.77|4306.77|4307.13|4307.13|4306.77|4306.77|0
1641813560000|2022-01-10 11:19:20|4306.42|4306.42|4306.24|4306.24|4306.42|4306.42|4306.24|4306.24|0
1641813620000|2022-01-10 11:20:20|4307.13|4307.13|4307.48|4307.48|4307.48|4307.48|4307.13|4307.13|0
1641813630000|2022-01-10 11:20:30|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1641813660000|2022-01-10 11:21:00|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641813720000|2022-01-10 11:22:00|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1641813740000|2022-01-10 11:22:20|4309.23|4309.23|4309.41|4309.41|4309.94|4309.94|4309.23|4309.23|0
1641813750000|2022-01-10 11:22:30|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1641813780000|2022-01-10 11:23:00|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1641813800000|2022-01-10 11:23:20|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641813820000|2022-01-10 11:23:40|4308.53|4308.53|4308.88|4308.88|4308.88|4308.88|4308.53|4308.53|0
1641813840000|2022-01-10 11:24:00|4308.72|4308.72|4308.56|4308.56|4308.72|4308.72|4308.51|4308.51|0
1641813850000|2022-01-10 11:24:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1641813870000|2022-01-10 11:24:30|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1641813900000|2022-01-10 11:25:00|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1641813930000|2022-01-10 11:25:30|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1641813940000|2022-01-10 11:25:40|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1641814000000|2022-01-10 11:26:40|4309.9|4309.9|4309.76|4309.76|4309.9|4309.9|4309.76|4309.76|0
1641814010000|2022-01-10 11:26:50|4309.46|4309.46|4309.76|4309.76|4309.76|4309.76|4309.31|4309.31|0
1641814070000|2022-01-10 11:27:50|4309.23|4309.23|4308.87|4308.87|4309.23|4309.23|4308.87|4308.87|0
1641814090000|2022-01-10 11:28:10|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1641814130000|2022-01-10 11:28:50|4309.4|4309.4|4310.46|4310.46|4310.46|4310.46|4309.4|4309.4|0
1641814150000|2022-01-10 11:29:10|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|4310.73|0
1641814160000|2022-01-10 11:29:20|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1641814170000|2022-01-10 11:29:30|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1641814180000|2022-01-10 11:29:40|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1641814200000|2022-01-10 11:30:00|4310.87|4310.87|4310.69|4310.69|4310.87|4310.87|4310.69|4310.69|0
1641814210000|2022-01-10 11:30:10|4310.16|4310.16|4310.28|4310.28|4310.28|4310.28|4310.16|4310.16|0
1641814240000|2022-01-10 11:30:40|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1641814260000|2022-01-10 11:31:00|4309.96|4309.96|4310.32|4310.32|4310.32|4310.32|4309.96|4309.96|0
1641814270000|2022-01-10 11:31:10|4310.67|4310.67|4311.34|4311.34|4311.34|4311.34|4310.67|4310.67|0
1641814280000|2022-01-10 11:31:20|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1641814300000|2022-01-10 11:31:40|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1641814310000|2022-01-10 11:31:50|4310.93|4310.93|4310.75|4310.75|4310.93|4310.93|4310.75|4310.75|0
1641814330000|2022-01-10 11:32:10|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1641814340000|2022-01-10 11:32:20|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1641814360000|2022-01-10 11:32:40|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|4310.57|0
1641814440000|2022-01-10 11:34:00|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1641814450000|2022-01-10 11:34:10|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1641814470000|2022-01-10 11:34:30|4310.29|4310.29|4310.65|4310.65|4310.65|4310.65|4310.29|4310.29|0
1641814480000|2022-01-10 11:34:40|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1641814490000|2022-01-10 11:34:50|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1641814500000|2022-01-10 11:35:00|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1641814530000|2022-01-10 11:35:30|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1641814560000|2022-01-10 11:36:00|4310.6|4310.6|4310.03|4310.03|4310.6|4310.6|4310.03|4310.03|0
1641814570000|2022-01-10 11:36:10|4309.93|4309.93|4309.75|4309.75|4309.93|4309.93|4309.4|4309.4|0
1641814580000|2022-01-10 11:36:20|4309.93|4309.93|4310.09|4310.09|4310.09|4310.09|4309.93|4309.93|0
1641814590000|2022-01-10 11:36:30|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1641814610000|2022-01-10 11:36:50|4310.4|4310.4|4309.17|4309.17|4310.4|4310.4|4309.17|4309.17|0
1641814700000|2022-01-10 11:38:20|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1641814710000|2022-01-10 11:38:30|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1641814730000|2022-01-10 11:38:50|4309.52|4309.52|4308.85|4308.85|4309.52|4309.52|4308.85|4308.85|0
1641814770000|2022-01-10 11:39:30|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1641814810000|2022-01-10 11:40:10|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1641814830000|2022-01-10 11:40:30|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1641814850000|2022-01-10 11:40:50|4308.85|4308.85|4308.85|4308.85|4309.03|4309.03|4308.85|4308.85|0
1641814870000|2022-01-10 11:41:10|4308.5|4308.5|4307.47|4307.47|4308.5|4308.5|4307.47|4307.47|0
1641814890000|2022-01-10 11:41:30|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1641814900000|2022-01-10 11:41:40|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1641814930000|2022-01-10 11:42:10|4307.65|4307.65|4306.31|4306.31|4307.65|4307.65|4306.31|4306.31|0
1641814940000|2022-01-10 11:42:20|4307.02|4307.02|4307.86|4307.86|4307.86|4307.86|4307.02|4307.02|0
1641815060000|2022-01-10 11:44:20|4308.04|4308.04|4307.69|4307.69|4308.04|4308.04|4307.69|4307.69|0
1641815100000|2022-01-10 11:45:00|4306.98|4306.98|4304.72|4304.72|4306.98|4306.98|4304.72|4304.72|0
1641815110000|2022-01-10 11:45:10|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1641815120000|2022-01-10 11:45:20|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1641815140000|2022-01-10 11:45:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1641815220000|2022-01-10 11:47:00|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1641815230000|2022-01-10 11:47:10|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1641815250000|2022-01-10 11:47:30|4307.86|4307.86|4308.92|4308.92|4308.92|4308.92|4307.86|4307.86|0
1641815260000|2022-01-10 11:47:40|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1641815270000|2022-01-10 11:47:50|4309.57|4309.57|4309.22|4309.22|4309.57|4309.57|4309.22|4309.22|0
1641815280000|2022-01-10 11:48:00|4308.87|4308.87|4309.4|4309.4|4309.4|4309.4|4308.87|4308.87|0
1641815310000|2022-01-10 11:48:30|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1641815330000|2022-01-10 11:48:50|4309.86|4309.86|4310.03|4310.03|4310.03|4310.03|4309.86|4309.86|0
1641815360000|2022-01-10 11:49:20|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1641815410000|2022-01-10 11:50:10|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1641815430000|2022-01-10 11:50:30|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1641815450000|2022-01-10 11:50:50|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1641815460000|2022-01-10 11:51:00|4309.03|4309.03|4308.5|4308.5|4309.03|4309.03|4308.33|4308.33|0
1641815470000|2022-01-10 11:51:10|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1641815490000|2022-01-10 11:51:30|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|0
1641815650000|2022-01-10 11:54:10|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1641815690000|2022-01-10 11:54:50|4308.86|4308.86|4309.38|4309.38|4309.56|4309.56|4308.86|4308.86|0
1641815700000|2022-01-10 11:55:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1641815710000|2022-01-10 11:55:10|4308.86|4308.86|4308.68|4308.68|4308.86|4308.86|4308.68|4308.68|0
1641815720000|2022-01-10 11:55:20|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1641815750000|2022-01-10 11:55:50|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1641815760000|2022-01-10 11:56:00|4309.68|4309.68|4309.97|4309.97|4309.97|4309.97|4309.68|4309.68|0
1641815770000|2022-01-10 11:56:10|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1641815790000|2022-01-10 11:56:30|4309.97|4309.97|4309.44|4309.44|4309.97|4309.97|4309.27|4309.27|0
1641815840000|2022-01-10 11:57:20|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1641815880000|2022-01-10 11:58:00|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1641815900000|2022-01-10 11:58:20|4309.71|4309.71|4309.56|4309.56|4309.71|4309.71|4309.56|4309.56|0
1641815920000|2022-01-10 11:58:40|4309.91|4309.91|4310.62|4310.62|4310.62|4310.62|4309.91|4309.91|0
1641815930000|2022-01-10 11:58:50|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1641815940000|2022-01-10 11:59:00|4310.9|4310.9|4311.13|4311.13|4311.13|4311.13|4310.9|4310.9|0
1641815960000|2022-01-10 11:59:20|4311.8|4311.8|4312.82|4312.82|4312.82|4312.82|4311.8|4311.8|0
1641815970000|2022-01-10 11:59:30|4313.49|4313.49|4314.83|4314.83|4314.83|4314.83|4313.49|4313.49|0
1641816020000|2022-01-10 12:00:20|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1641816030000|2022-01-10 12:00:30|4313.49|4313.49|4313.33|4313.33|4313.49|4313.49|4313.33|4313.33|0
1641816050000|2022-01-10 12:00:50|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1641816110000|2022-01-10 12:01:50|4314.56|4314.56|4314.74|4314.74|4314.74|4314.74|4314.56|4314.56|0
1641816120000|2022-01-10 12:02:00|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1641816130000|2022-01-10 12:02:10|4315.53|4315.53|4314.86|4314.86|4315.53|4315.53|4314.86|4314.86|0
1641816160000|2022-01-10 12:02:40|4314.5|4314.5|4313.62|4313.62|4314.5|4314.5|4313.62|4313.62|0
1641816200000|2022-01-10 12:03:20|4312.91|4312.91|4312.74|4312.74|4312.91|4312.91|4312.74|4312.74|0
1641816210000|2022-01-10 12:03:30|4312.91|4312.91|4312.74|4312.74|4312.91|4312.91|4312.74|4312.74|0
1641816220000|2022-01-10 12:03:40|4312.39|4312.39|4312.91|4312.91|4312.91|4312.91|4312.39|4312.39|0
1641816340000|2022-01-10 12:05:40|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1641816390000|2022-01-10 12:06:30|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1641816480000|2022-01-10 12:08:00|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|4312.74|0
1641816500000|2022-01-10 12:08:20|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1641816510000|2022-01-10 12:08:30|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1641816520000|2022-01-10 12:08:40|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1641816540000|2022-01-10 12:09:00|4313.51|4313.51|4312.99|4312.99|4313.51|4313.51|4312.99|4312.99|0
1641816550000|2022-01-10 12:09:10|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|0
1641816590000|2022-01-10 12:09:50|4313.76|4313.76|4313.58|4313.58|4313.76|4313.76|4313.58|4313.58|0
1641816610000|2022-01-10 12:10:10|4314.17|4314.17|4313.88|4313.88|4314.17|4314.17|4313.88|4313.88|0
1641816630000|2022-01-10 12:10:30|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1641816660000|2022-01-10 12:11:00|4313.92|4313.92|4314.44|4314.44|4314.44|4314.44|4313.92|4313.92|0
1641816680000|2022-01-10 12:11:20|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1641816690000|2022-01-10 12:11:30|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1641816720000|2022-01-10 12:12:00|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1641816770000|2022-01-10 12:12:50|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1641816780000|2022-01-10 12:13:00|4314.3|4314.3|4313.78|4313.78|4314.3|4314.3|4313.78|4313.78|0
1641816810000|2022-01-10 12:13:30|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1641816830000|2022-01-10 12:13:50|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|0
1641816840000|2022-01-10 12:14:00|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1641816850000|2022-01-10 12:14:10|4314.3|4314.3|4313.78|4313.78|4314.3|4314.3|4313.78|4313.78|0
1641816910000|2022-01-10 12:15:10|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1641816920000|2022-01-10 12:15:20|4313.95|4313.95|4314.3|4314.3|4314.3|4314.3|4313.95|4313.95|0
1641816940000|2022-01-10 12:15:40|4314.14|4314.14|4313.96|4313.96|4314.14|4314.14|4313.96|4313.96|0
1641816980000|2022-01-10 12:16:20|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1641816990000|2022-01-10 12:16:30|4314.81|4314.81|4315.48|4315.48|4315.48|4315.48|4314.81|4314.81|0
1641817000000|2022-01-10 12:16:40|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|0
1641817030000|2022-01-10 12:17:10|4316|4316|4315.11|4315.11|4316|4316|4315.11|4315.11|0
1641817080000|2022-01-10 12:18:00|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1641817090000|2022-01-10 12:18:10|4315.27|4315.27|4315.54|4315.54|4315.54|4315.54|4315.27|4315.27|0
1641817100000|2022-01-10 12:18:20|4315.36|4315.36|4315.18|4315.18|4315.36|4315.36|4315.18|4315.18|0
1641817130000|2022-01-10 12:18:50|4315|4315|4315|4315|4315|4315|4315|4315|0
1641817140000|2022-01-10 12:19:00|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1641817200000|2022-01-10 12:20:00|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1641817220000|2022-01-10 12:20:20|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1641817240000|2022-01-10 12:20:40|4315.18|4315.18|4314.83|4314.83|4315.18|4315.18|4314.83|4314.83|0
1641817300000|2022-01-10 12:21:40|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1641817330000|2022-01-10 12:22:10|4315.02|4315.02|4314.67|4314.67|4315.02|4315.02|4314.67|4314.67|0
1641817340000|2022-01-10 12:22:20|4314.85|4314.85|4314.74|4314.74|4314.85|4314.85|4314.74|4314.74|0
1641817350000|2022-01-10 12:22:30|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1641817370000|2022-01-10 12:22:50|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1641817400000|2022-01-10 12:23:20|4314.16|4314.16|4312.75|4312.75|4314.16|4314.16|4312.75|4312.75|0
1641817410000|2022-01-10 12:23:30|4312.57|4312.57|4311.87|4311.87|4312.75|4312.75|4311.87|4311.87|0
1641817420000|2022-01-10 12:23:40|4311.51|4311.51|4312.04|4312.04|4312.04|4312.04|4310.46|4310.46|0
1641817430000|2022-01-10 12:23:50|4310.98|4310.98|4309.4|4309.4|4310.98|4310.98|4309.22|4309.22|0
1641817440000|2022-01-10 12:24:00|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1641817450000|2022-01-10 12:24:10|4309.22|4309.22|4307.63|4307.63|4309.75|4309.75|4307.28|4307.28|0
1641817460000|2022-01-10 12:24:20|4307.28|4307.28|4309.04|4309.04|4309.04|4309.04|4307.28|4307.28|0
1641817470000|2022-01-10 12:24:30|4308.87|4308.87|4308.16|4308.16|4310.28|4310.28|4308.16|4308.16|0
1641817480000|2022-01-10 12:24:40|4308.51|4308.51|4309.04|4309.04|4309.04|4309.04|4308.34|4308.34|0
1641817490000|2022-01-10 12:24:50|4308.16|4308.16|4308.48|4308.48|4308.48|4308.48|4307.98|4307.98|0
1641817500000|2022-01-10 12:25:00|4308.43|4308.43|4310.2|4310.2|4310.2|4310.2|4308.43|4308.43|0
1641817510000|2022-01-10 12:25:10|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1641817530000|2022-01-10 12:25:30|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1641817540000|2022-01-10 12:25:40|4310.2|4310.2|4310.55|4310.55|4310.55|4310.55|4310.2|4310.2|0
1641817550000|2022-01-10 12:25:50|4310.37|4310.37|4310.9|4310.9|4310.9|4310.9|4310.37|4310.37|0
1641817560000|2022-01-10 12:26:00|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1641817570000|2022-01-10 12:26:10|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1641817600000|2022-01-10 12:26:40|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1641817610000|2022-01-10 12:26:50|4309.67|4309.67|4309.32|4309.32|4309.85|4309.85|4309.32|4309.32|0
1641817620000|2022-01-10 12:27:00|4309.43|4309.43|4309.28|4309.28|4309.6|4309.6|4309.28|4309.28|0
1641817670000|2022-01-10 12:27:50|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1641817690000|2022-01-10 12:28:10|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1641817700000|2022-01-10 12:28:20|4307.44|4307.44|4307.32|4307.32|4307.44|4307.44|4307.32|4307.32|0
1641817710000|2022-01-10 12:28:30|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1641817720000|2022-01-10 12:28:40|4307.85|4307.85|4306.08|4306.08|4307.85|4307.85|4305.73|4305.73|0
1641817730000|2022-01-10 12:28:50|4307.14|4307.14|4307.5|4307.5|4307.5|4307.5|4306.26|4306.26|0
1641817740000|2022-01-10 12:29:00|4307.39|4307.39|4306.15|4306.15|4307.39|4307.39|4306.15|4306.15|0
1641817750000|2022-01-10 12:29:10|4306.51|4306.51|4305.98|4305.98|4306.51|4306.51|4305.98|4305.98|0
1641817760000|2022-01-10 12:29:20|4306.51|4306.51|4306.15|4306.15|4306.68|4306.68|4306.15|4306.15|0
1641817770000|2022-01-10 12:29:30|4306.51|4306.51|4306.33|4306.33|4306.51|4306.51|4305.45|4305.45|0
1641817780000|2022-01-10 12:29:40|4306.51|4306.51|4306.51|4306.51|4307.04|4307.04|4305.98|4305.98|0
1641817790000|2022-01-10 12:29:50|4306.68|4306.68|4307.39|4307.39|4307.39|4307.39|4306.68|4306.68|0
1641817800000|2022-01-10 12:30:00|4306.72|4306.72|4306.54|4306.54|4306.72|4306.72|4306.54|4306.54|0
1641817830000|2022-01-10 12:30:30|4305.84|4305.84|4305.66|4305.66|4305.84|4305.84|4305.66|4305.66|0
1641817850000|2022-01-10 12:30:50|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1641817880000|2022-01-10 12:31:20|4305.28|4305.28|4305.13|4305.13|4305.28|4305.28|4305.13|4305.13|0
1641817900000|2022-01-10 12:31:40|4304.95|4304.95|4305.13|4305.13|4305.13|4305.13|4304.95|4304.95|0
1641817910000|2022-01-10 12:31:50|4305.66|4305.66|4305.34|4305.34|4305.66|4305.66|4305.34|4305.34|0
1641817950000|2022-01-10 12:32:30|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1641817970000|2022-01-10 12:32:50|4304.64|4304.64|4304.46|4304.46|4304.64|4304.64|4304.46|4304.46|0
1641817990000|2022-01-10 12:33:10|4303.93|4303.93|4302.18|4302.18|4303.93|4303.93|4302.18|4302.18|0
1641818050000|2022-01-10 12:34:10|4300.59|4300.59|4299.74|4299.74|4300.59|4300.59|4299.39|4299.39|0
1641818070000|2022-01-10 12:34:30|4300.62|4300.62|4300.59|4300.59|4300.62|4300.62|4300.59|4300.59|0
1641818110000|2022-01-10 12:35:10|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1641818120000|2022-01-10 12:35:20|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1641818140000|2022-01-10 12:35:40|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1641818170000|2022-01-10 12:36:10|4300.94|4300.94|4301.12|4301.12|4301.47|4301.47|4300.94|4300.94|0
1641818180000|2022-01-10 12:36:20|4300.76|4300.76|4301.29|4301.29|4301.29|4301.29|4300.23|4300.23|0
1641818190000|2022-01-10 12:36:30|4301.12|4301.12|4300.76|4300.76|4301.12|4301.12|4300.76|4300.76|0
1641818200000|2022-01-10 12:36:40|4300.59|4300.59|4300.06|4300.06|4300.59|4300.59|4300.06|4300.06|0
1641818210000|2022-01-10 12:36:50|4299.7|4299.7|4299.17|4299.17|4299.7|4299.7|4299.17|4299.17|0
1641818220000|2022-01-10 12:37:00|4300.23|4300.23|4299.53|4299.53|4300.23|4300.23|4299.53|4299.53|0
1641818230000|2022-01-10 12:37:10|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|0
1641818260000|2022-01-10 12:37:40|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1641818270000|2022-01-10 12:37:50|4299.88|4299.88|4299|4299|4299.88|4299.88|4299|4299|0
1641818280000|2022-01-10 12:38:00|4299.7|4299.7|4299.17|4299.17|4299.7|4299.7|4299|4299|0
1641818290000|2022-01-10 12:38:10|4299.7|4299.7|4299.17|4299.17|4299.7|4299.7|4299.17|4299.17|0
1641818300000|2022-01-10 12:38:20|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1641818310000|2022-01-10 12:38:30|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1641818350000|2022-01-10 12:39:10|4300.73|4300.73|4300.2|4300.2|4300.73|4300.73|4300.2|4300.2|0
1641818360000|2022-01-10 12:39:20|4300.73|4300.73|4300.89|4300.89|4300.89|4300.89|4300.73|4300.73|0
1641818370000|2022-01-10 12:39:30|4301.07|4301.07|4300.72|4300.72|4301.42|4301.42|4300.72|4300.72|0
1641818380000|2022-01-10 12:39:40|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1641818390000|2022-01-10 12:39:50|4301.25|4301.25|4300.72|4300.72|4301.25|4301.25|4300.72|4300.72|0
1641818400000|2022-01-10 12:40:00|4301.07|4301.07|4301.25|4301.25|4301.25|4301.25|4300.89|4300.89|0
1641818410000|2022-01-10 12:40:10|4301.42|4301.42|4301.23|4301.23|4301.59|4301.59|4301.23|4301.23|0
1641818440000|2022-01-10 12:40:40|4302.12|4302.12|4301.41|4301.41|4302.47|4302.47|4301.41|4301.41|0
1641818450000|2022-01-10 12:40:50|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1641818470000|2022-01-10 12:41:10|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1641818490000|2022-01-10 12:41:30|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1641818500000|2022-01-10 12:41:40|4303|4303|4304.73|4304.73|4304.73|4304.73|4303|4303|0
1641818560000|2022-01-10 12:42:40|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1641818570000|2022-01-10 12:42:50|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1641818580000|2022-01-10 12:43:00|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1641818610000|2022-01-10 12:43:30|4304.24|4304.24|4303.71|4303.71|4304.24|4304.24|4303.71|4303.71|0
1641818620000|2022-01-10 12:43:40|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1641818640000|2022-01-10 12:44:00|4303.22|4303.22|4303.66|4303.66|4303.66|4303.66|4303.22|4303.22|0
1641818650000|2022-01-10 12:44:10|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1641818660000|2022-01-10 12:44:20|4303.66|4303.66|4304.01|4304.01|4304.01|4304.01|4303.66|4303.66|0
1641818700000|2022-01-10 12:45:00|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|0
1641818710000|2022-01-10 12:45:10|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1641818740000|2022-01-10 12:45:40|4303.94|4303.94|4303.76|4303.76|4303.94|4303.94|4303.76|4303.76|0
1641818750000|2022-01-10 12:45:50|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1641818770000|2022-01-10 12:46:10|4304.13|4304.13|4303.97|4303.97|4304.13|4304.13|4303.97|4303.97|0
1641818780000|2022-01-10 12:46:20|4303.86|4303.86|4303.43|4303.43|4303.86|4303.86|4303.43|4303.43|0
1641818790000|2022-01-10 12:46:30|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1641818820000|2022-01-10 12:47:00|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1641818840000|2022-01-10 12:47:20|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1641818870000|2022-01-10 12:47:50|4304.23|4304.23|4304.93|4304.93|4304.93|4304.93|4304.23|4304.23|0
1641818880000|2022-01-10 12:48:00|4306.17|4306.17|4305.46|4305.46|4306.17|4306.17|4305.46|4305.46|0
1641818890000|2022-01-10 12:48:10|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1641818900000|2022-01-10 12:48:20|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1641818920000|2022-01-10 12:48:40|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1641818940000|2022-01-10 12:49:00|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1641818950000|2022-01-10 12:49:10|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1641818960000|2022-01-10 12:49:20|4304.59|4304.59|4304.03|4304.03|4304.73|4304.73|4303.88|4303.88|0
1641818970000|2022-01-10 12:49:30|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|0
1641818980000|2022-01-10 12:49:40|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1641818990000|2022-01-10 12:49:50|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1641819020000|2022-01-10 12:50:20|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|0
1641819030000|2022-01-10 12:50:30|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1641819040000|2022-01-10 12:50:40|4304.47|4304.47|4304.13|4304.13|4304.47|4304.47|4304.13|4304.13|0
1641819050000|2022-01-10 12:50:50|4304.66|4304.66|4305.17|4305.17|4305.17|4305.17|4304.66|4304.66|0
1641819060000|2022-01-10 12:51:00|4304.99|4304.99|4304.11|4304.11|4304.99|4304.99|4304.11|4304.11|0
1641819070000|2022-01-10 12:51:10|4304.46|4304.46|4304.64|4304.64|4304.64|4304.64|4304.46|4304.46|0
1641819090000|2022-01-10 12:51:30|4304.11|4304.11|4303.76|4303.76|4304.11|4304.11|4303.76|4303.76|0
1641819100000|2022-01-10 12:51:40|4304.11|4304.11|4303.58|4303.58|4304.11|4304.11|4303.58|4303.58|0
1641819110000|2022-01-10 12:51:50|4303.23|4303.23|4303.05|4303.05|4303.23|4303.23|4303.05|4303.05|0
1641819120000|2022-01-10 12:52:00|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1641819150000|2022-01-10 12:52:30|4303.52|4303.52|4303.52|4303.52|4303.66|4303.66|4303.52|4303.52|0
1641819160000|2022-01-10 12:52:40|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1641819180000|2022-01-10 12:53:00|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1641819190000|2022-01-10 12:53:10|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1641819210000|2022-01-10 12:53:30|4304.02|4304.02|4304.91|4304.91|4304.91|4304.91|4304.02|4304.02|0
1641819220000|2022-01-10 12:53:40|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1641819250000|2022-01-10 12:54:10|4304.43|4304.43|4304.26|4304.26|4304.43|4304.43|4304.26|4304.26|0
1641819260000|2022-01-10 12:54:20|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1641819280000|2022-01-10 12:54:40|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1641819290000|2022-01-10 12:54:50|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1641819310000|2022-01-10 12:55:10|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1641819340000|2022-01-10 12:55:40|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1641819380000|2022-01-10 12:56:20|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1641819390000|2022-01-10 12:56:30|4304.8|4304.8|4304.98|4304.98|4304.98|4304.98|4304.8|4304.8|0
1641819420000|2022-01-10 12:57:00|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1641819430000|2022-01-10 12:57:10|4303.97|4303.97|4303.3|4303.3|4303.97|4303.97|4303.3|4303.3|0
1641819450000|2022-01-10 12:57:30|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1641819460000|2022-01-10 12:57:40|4303.83|4303.83|4303.3|4303.3|4303.83|4303.83|4303.3|4303.3|0
1641819490000|2022-01-10 12:58:10|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1641819510000|2022-01-10 12:58:30|4302.77|4302.77|4302.42|4302.42|4302.77|4302.77|4302.42|4302.42|0
1641819520000|2022-01-10 12:58:40|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1641819550000|2022-01-10 12:59:10|4303.13|4303.13|4303.8|4303.8|4303.8|4303.8|4303.13|4303.13|0
1641819560000|2022-01-10 12:59:20|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1641819570000|2022-01-10 12:59:30|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1641819630000|2022-01-10 13:00:30|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1641819640000|2022-01-10 13:00:40|4304.33|4304.33|4303.97|4303.97|4304.33|4304.33|4303.97|4303.97|0
1641819660000|2022-01-10 13:01:00|4304.68|4304.68|4304.33|4304.33|4304.68|4304.68|4304.33|4304.33|0
1641819670000|2022-01-10 13:01:10|4304.15|4304.15|4303.97|4303.97|4304.15|4304.15|4303.97|4303.97|0
1641819680000|2022-01-10 13:01:20|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1641819710000|2022-01-10 13:01:50|4302.74|4302.74|4302.23|4302.23|4302.74|4302.74|4302.07|4302.07|0
1641819740000|2022-01-10 13:02:20|4302.02|4302.02|4301.38|4301.38|4302.02|4302.02|4301.38|4301.38|0
1641819860000|2022-01-10 13:04:20|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1641819900000|2022-01-10 13:05:00|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1641819910000|2022-01-10 13:05:10|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1641819970000|2022-01-10 13:06:10|4300.43|4300.43|4300.25|4300.25|4300.43|4300.43|4300.25|4300.25|0
1641819980000|2022-01-10 13:06:20|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1641819990000|2022-01-10 13:06:30|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1641820000000|2022-01-10 13:06:40|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1641820010000|2022-01-10 13:06:50|4299.67|4299.67|4299.55|4299.55|4299.67|4299.67|4299.55|4299.55|0
1641820030000|2022-01-10 13:07:10|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|4300.08|0
1641820040000|2022-01-10 13:07:20|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1641820050000|2022-01-10 13:07:30|4299.87|4299.87|4300.03|4300.03|4300.03|4300.03|4299.87|4299.87|0
1641820060000|2022-01-10 13:07:40|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1641820070000|2022-01-10 13:07:50|4300.31|4300.31|4299.96|4299.96|4300.31|4300.31|4299.96|4299.96|0
1641820090000|2022-01-10 13:08:10|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1641820100000|2022-01-10 13:08:20|4300.84|4300.84|4301.2|4301.2|4301.2|4301.2|4300.84|4300.84|0
1641820110000|2022-01-10 13:08:30|4301.73|4301.73|4301.9|4301.9|4301.9|4301.9|4301.37|4301.37|0
1641820120000|2022-01-10 13:08:40|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|0
1641820130000|2022-01-10 13:08:50|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1641820180000|2022-01-10 13:09:40|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|0
1641820190000|2022-01-10 13:09:50|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|4300.36|0
1641820240000|2022-01-10 13:10:40|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1641820260000|2022-01-10 13:11:00|4300.24|4300.24|4300.24|4300.24|4300.5|4300.5|4300.24|4300.24|0
1641820330000|2022-01-10 13:12:10|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|0
1641820350000|2022-01-10 13:12:30|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1641820360000|2022-01-10 13:12:40|4300.62|4300.62|4300.27|4300.27|4300.62|4300.62|4300.27|4300.27|0
1641820370000|2022-01-10 13:12:50|4300.43|4300.43|4300.66|4300.66|4300.66|4300.66|4300.43|4300.43|0
1641820380000|2022-01-10 13:13:00|4301.33|4301.33|4301.38|4301.38|4301.38|4301.38|4301.33|4301.33|0
1641820390000|2022-01-10 13:13:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1641820400000|2022-01-10 13:13:20|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1641820430000|2022-01-10 13:13:50|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1641820440000|2022-01-10 13:14:00|4302.81|4302.81|4302.11|4302.11|4302.81|4302.81|4302.11|4302.11|0
1641820450000|2022-01-10 13:14:10|4302.28|4302.28|4302.46|4302.46|4302.46|4302.46|4302.28|4302.28|0
1641820460000|2022-01-10 13:14:20|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1641820490000|2022-01-10 13:14:50|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1641820510000|2022-01-10 13:15:10|4302.3|4302.3|4301.77|4301.77|4302.3|4302.3|4301.77|4301.77|0
1641820520000|2022-01-10 13:15:20|4301.95|4301.95|4300.71|4300.71|4301.95|4301.95|4300.71|4300.71|0
1641820530000|2022-01-10 13:15:30|4301.42|4301.42|4301.03|4301.03|4301.42|4301.42|4300.8|4300.8|0
1641820540000|2022-01-10 13:15:40|4300.67|4300.67|4301.03|4301.03|4301.03|4301.03|4300.67|4300.67|0
1641820550000|2022-01-10 13:15:50|4301.14|4301.14|4299.57|4299.57|4301.14|4301.14|4299.57|4299.57|0
1641820560000|2022-01-10 13:16:00|4299.41|4299.41|4298.91|4298.91|4299.41|4299.41|4298.91|4298.91|0
1641820600000|2022-01-10 13:16:40|4298.77|4298.77|4298.32|4298.32|4298.77|4298.77|4298.32|4298.32|0
1641820620000|2022-01-10 13:17:00|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1641820640000|2022-01-10 13:17:20|4298.69|4298.69|4298.51|4298.51|4298.69|4298.69|4298.51|4298.51|0
1641820650000|2022-01-10 13:17:30|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|0
1641820660000|2022-01-10 13:17:40|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1641820690000|2022-01-10 13:18:10|4298.35|4298.35|4300.22|4300.22|4300.22|4300.22|4298.35|4298.35|0
1641820700000|2022-01-10 13:18:20|4300.8|4300.8|4300.98|4300.98|4300.98|4300.98|4300.8|4300.8|0
1641820710000|2022-01-10 13:18:30|4301.65|4301.65|4302|4302|4302.71|4302.71|4301.65|4301.65|0
1641820720000|2022-01-10 13:18:40|4301.65|4301.65|4301.47|4301.47|4301.65|4301.65|4301.47|4301.47|0
1641820730000|2022-01-10 13:18:50|4302|4302|4302|4302|4302|4302|4302|4302|0
1641820740000|2022-01-10 13:19:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1641820780000|2022-01-10 13:19:40|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1641820820000|2022-01-10 13:20:20|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1641820830000|2022-01-10 13:20:30|4304.37|4304.37|4305.25|4305.25|4305.25|4305.25|4304.37|4304.37|0
1641820860000|2022-01-10 13:21:00|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1641820910000|2022-01-10 13:21:50|4305.43|4305.43|4305.07|4305.07|4305.43|4305.43|4305.07|4305.07|0
1641820930000|2022-01-10 13:22:10|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1641820940000|2022-01-10 13:22:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1641820950000|2022-01-10 13:22:30|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1641820970000|2022-01-10 13:22:50|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1641821000000|2022-01-10 13:23:20|4305.58|4305.58|4305.73|4305.73|4305.73|4305.73|4305.58|4305.58|0
1641821050000|2022-01-10 13:24:10|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1641821090000|2022-01-10 13:24:50|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1641821100000|2022-01-10 13:25:00|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1641821110000|2022-01-10 13:25:10|4307.14|4307.14|4307.81|4307.81|4307.81|4307.81|4307.14|4307.14|0
1641821120000|2022-01-10 13:25:20|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1641821130000|2022-01-10 13:25:30|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1641821140000|2022-01-10 13:25:40|4308.99|4308.99|4308.46|4308.46|4308.99|4308.99|4308.46|4308.46|0
1641821160000|2022-01-10 13:26:00|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|0
1641821180000|2022-01-10 13:26:20|4308.1|4308.1|4308.46|4308.46|4308.46|4308.46|4307.75|4307.75|0
1641821190000|2022-01-10 13:26:30|4308.35|4308.35|4309.23|4309.23|4309.23|4309.23|4308.35|4308.35|0
1641821210000|2022-01-10 13:26:50|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1641821260000|2022-01-10 13:27:40|4311.14|4311.14|4310.79|4310.79|4311.14|4311.14|4310.79|4310.79|0
1641821290000|2022-01-10 13:28:10|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1641821300000|2022-01-10 13:28:20|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.73|4309.73|0
1641821320000|2022-01-10 13:28:40|4309.23|4309.23|4308.56|4308.56|4309.23|4309.23|4307.89|4307.89|0
1641821330000|2022-01-10 13:28:50|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1641821350000|2022-01-10 13:29:10|4308.95|4308.95|4308.78|4308.78|4308.95|4308.95|4308.78|4308.78|0
1641821380000|2022-01-10 13:29:40|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1641821390000|2022-01-10 13:29:50|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1641821420000|2022-01-10 13:30:20|4309.26|4309.26|4308.59|4308.59|4309.26|4309.26|4308.59|4308.59|0
1641821490000|2022-01-10 13:31:30|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1641821500000|2022-01-10 13:31:40|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1641821510000|2022-01-10 13:31:50|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1641821520000|2022-01-10 13:32:00|4308.37|4308.37|4308.73|4308.73|4308.73|4308.73|4308.37|4308.37|0
1641821550000|2022-01-10 13:32:30|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|4309.4|0
1641821590000|2022-01-10 13:33:10|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1641821610000|2022-01-10 13:33:30|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641821620000|2022-01-10 13:33:40|4309.22|4309.22|4308.94|4308.94|4309.22|4309.22|4308.78|4308.78|0
1641821670000|2022-01-10 13:34:30|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1641821690000|2022-01-10 13:34:50|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1641821710000|2022-01-10 13:35:10|4310.85|4310.85|4310.67|4310.67|4310.85|4310.85|4310.67|4310.67|0
1641821790000|2022-01-10 13:36:30|4311.03|4311.03|4311.2|4311.2|4311.2|4311.2|4311.03|4311.03|0
1641821860000|2022-01-10 13:37:40|4310.85|4310.85|4309.83|4309.83|4310.85|4310.85|4309.83|4309.83|0
1641821870000|2022-01-10 13:37:50|4309.16|4309.16|4309.3|4309.3|4309.3|4309.3|4309.16|4309.16|0
1641821890000|2022-01-10 13:38:10|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1641821940000|2022-01-10 13:39:00|4309.82|4309.82|4309.67|4309.67|4309.82|4309.82|4309.67|4309.67|0
1641821960000|2022-01-10 13:39:20|4310.2|4310.2|4310.39|4310.39|4310.56|4310.56|4310.2|4310.2|0
1641821970000|2022-01-10 13:39:30|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1641822010000|2022-01-10 13:40:10|4311.95|4311.95|4312.3|4312.3|4312.3|4312.3|4311.95|4311.95|0
1641822060000|2022-01-10 13:41:00|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1641822110000|2022-01-10 13:41:50|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1641822150000|2022-01-10 13:42:30|4313.67|4313.67|4313.32|4313.32|4313.67|4313.67|4313.32|4313.32|0
1641822160000|2022-01-10 13:42:40|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1641822230000|2022-01-10 13:43:50|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1641822260000|2022-01-10 13:44:20|4313.3|4313.3|4313.46|4313.46|4313.46|4313.46|4313.3|4313.3|0
1641822270000|2022-01-10 13:44:30|4314.13|4314.13|4315.39|4315.39|4315.39|4315.39|4314.13|4314.13|0
1641822280000|2022-01-10 13:44:40|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1641822350000|2022-01-10 13:45:50|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1641822370000|2022-01-10 13:46:10|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1641822390000|2022-01-10 13:46:30|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|0
1641822400000|2022-01-10 13:46:40|4316.2|4316.2|4316.38|4316.38|4316.38|4316.38|4316.2|4316.2|0
1641822410000|2022-01-10 13:46:50|4315.71|4315.71|4314.3|4314.3|4315.71|4315.71|4314.3|4314.3|0
1641822420000|2022-01-10 13:47:00|4314.47|4314.47|4314.47|4314.47|4314.65|4314.65|4314.3|4314.3|0
1641822430000|2022-01-10 13:47:10|4315|4315|4314.64|4314.64|4315.17|4315.17|4314.64|4314.64|0
1641822440000|2022-01-10 13:47:20|4314.82|4314.82|4314.98|4314.98|4314.98|4314.98|4314.82|4314.82|0
1641822450000|2022-01-10 13:47:30|4315.69|4315.69|4315.51|4315.51|4315.69|4315.69|4315.51|4315.51|0
1641822490000|2022-01-10 13:48:10|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1641822510000|2022-01-10 13:48:30|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1641822520000|2022-01-10 13:48:40|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1641822620000|2022-01-10 13:50:20|4315.99|4315.99|4316.52|4316.52|4316.52|4316.52|4315.99|4315.99|0
1641822640000|2022-01-10 13:50:40|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1641822660000|2022-01-10 13:51:00|4316.86|4316.86|4316.19|4316.19|4316.86|4316.86|4316.19|4316.19|0
1641822670000|2022-01-10 13:51:10|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1641822710000|2022-01-10 13:51:50|4316.37|4316.37|4317.18|4317.18|4317.18|4317.18|4316.37|4316.37|0
1641822730000|2022-01-10 13:52:10|4317.02|4317.02|4316.67|4316.67|4317.02|4317.02|4316.67|4316.67|0
1641822760000|2022-01-10 13:52:40|4317.2|4317.2|4316.5|4316.5|4317.2|4317.2|4316.5|4316.5|0
1641822770000|2022-01-10 13:52:50|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1641822790000|2022-01-10 13:53:10|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|0
1641822800000|2022-01-10 13:53:20|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1641822820000|2022-01-10 13:53:40|4315.97|4315.97|4313.75|4313.75|4315.97|4315.97|4313.75|4313.75|0
1641822830000|2022-01-10 13:53:50|4313.59|4313.59|4313.18|4313.18|4313.59|4313.59|4313.18|4313.18|0
1641822860000|2022-01-10 13:54:20|4312.83|4312.83|4312.3|4312.3|4312.83|4312.83|4312.3|4312.3|0
1641822900000|2022-01-10 13:55:00|4313|4313|4313.36|4313.36|4313.36|4313.36|4313|4313|0
1641822930000|2022-01-10 13:55:30|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1641822940000|2022-01-10 13:55:40|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1641822950000|2022-01-10 13:55:50|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1641823150000|2022-01-10 13:59:10|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1641823160000|2022-01-10 13:59:20|4313.69|4313.69|4313.85|4313.85|4313.85|4313.85|4313.69|4313.69|0
1641823170000|2022-01-10 13:59:30|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1641823190000|2022-01-10 13:59:50|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1641823230000|2022-01-10 14:00:30|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1641823250000|2022-01-10 14:00:50|4314.75|4314.75|4314.39|4314.39|4314.75|4314.75|4314.39|4314.39|0
1641823280000|2022-01-10 14:01:20|4314.29|4314.29|4314.23|4314.23|4314.29|4314.29|4314.23|4314.23|0
1641823290000|2022-01-10 14:01:30|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1641823330000|2022-01-10 14:02:10|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1641823340000|2022-01-10 14:02:20|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1641823390000|2022-01-10 14:03:10|4314.41|4314.41|4314.23|4314.23|4314.41|4314.41|4314.23|4314.23|0
1641823400000|2022-01-10 14:03:20|4314.06|4314.06|4314.22|4314.22|4314.22|4314.22|4314.06|4314.06|0
1641823410000|2022-01-10 14:03:30|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1641823420000|2022-01-10 14:03:40|4314.5|4314.5|4314.67|4314.67|4314.67|4314.67|4314.5|4314.5|0
1641823430000|2022-01-10 14:03:50|4314.5|4314.5|4313.97|4313.97|4314.5|4314.5|4313.97|4313.97|0
1641823450000|2022-01-10 14:04:10|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1641823460000|2022-01-10 14:04:20|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1641823500000|2022-01-10 14:05:00|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1641823560000|2022-01-10 14:06:00|4313.93|4313.93|4313.75|4313.75|4313.93|4313.93|4313.75|4313.75|0
1641823570000|2022-01-10 14:06:10|4313.4|4313.4|4313.84|4313.84|4313.84|4313.84|4313.4|4313.4|0
1641823610000|2022-01-10 14:06:50|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1641823630000|2022-01-10 14:07:10|4313.49|4313.49|4313.13|4313.13|4313.8|4313.8|4313.13|4313.13|0
1641823650000|2022-01-10 14:07:30|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|4313.49|0
1641823760000|2022-01-10 14:09:20|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1641823800000|2022-01-10 14:10:00|4313.63|4313.63|4312.92|4312.92|4313.63|4313.63|4312.92|4312.92|0
1641823820000|2022-01-10 14:10:20|4311.58|4311.58|4312.25|4312.25|4312.25|4312.25|4311.58|4311.58|0
1641823860000|2022-01-10 14:11:00|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1641823880000|2022-01-10 14:11:20|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|0
1641823950000|2022-01-10 14:12:30|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1641823960000|2022-01-10 14:12:40|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1641824020000|2022-01-10 14:13:40|4314.67|4314.67|4315.03|4315.03|4315.03|4315.03|4314.67|4314.67|0
1641824060000|2022-01-10 14:14:20|4314.86|4314.86|4314.69|4314.69|4314.86|4314.86|4314.69|4314.69|0
1641824070000|2022-01-10 14:14:30|4315.36|4315.36|4317.37|4317.37|4317.37|4317.37|4315.36|4315.36|0
1641824080000|2022-01-10 14:14:40|4318.25|4318.25|4317.89|4317.89|4318.25|4318.25|4317.89|4317.89|0
1641824090000|2022-01-10 14:14:50|4316.87|4316.87|4317.54|4317.54|4317.54|4317.54|4316.87|4316.87|0
1641824100000|2022-01-10 14:15:00|4318.21|4318.21|4317.54|4317.54|4318.21|4318.21|4317.54|4317.54|0
1641824120000|2022-01-10 14:15:20|4318.07|4318.07|4317.89|4317.89|4318.07|4318.07|4317.89|4317.89|0
1641824150000|2022-01-10 14:15:50|4316.84|4316.84|4315.81|4315.81|4316.84|4316.84|4315.81|4315.81|0
1641824160000|2022-01-10 14:16:00|4315.46|4315.46|4315.02|4315.02|4315.46|4315.46|4315.02|4315.02|0
1641824200000|2022-01-10 14:16:40|4315.37|4315.37|4315.42|4315.42|4315.42|4315.42|4315.37|4315.37|0
1641824220000|2022-01-10 14:17:00|4315.07|4315.07|4315.42|4315.42|4315.42|4315.42|4314.89|4314.89|0
1641824230000|2022-01-10 14:17:10|4316.09|4316.09|4315.74|4315.74|4316.09|4316.09|4315.74|4315.74|0
1641824250000|2022-01-10 14:17:30|4315.92|4315.92|4315.74|4315.74|4315.92|4315.92|4315.74|4315.74|0
1641824260000|2022-01-10 14:17:40|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1641824290000|2022-01-10 14:18:10|4315.13|4315.13|4314.42|4314.42|4315.13|4315.13|4314.42|4314.42|0
1641824300000|2022-01-10 14:18:20|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1641824320000|2022-01-10 14:18:40|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1641824330000|2022-01-10 14:18:50|4315.21|4315.21|4314.54|4314.54|4315.21|4315.21|4314.54|4314.54|0
1641824360000|2022-01-10 14:19:20|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1641824370000|2022-01-10 14:19:30|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1641824400000|2022-01-10 14:20:00|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|4314.89|0
1641824420000|2022-01-10 14:20:20|4314.54|4314.54|4313.65|4313.65|4314.54|4314.54|4313.65|4313.65|0
1641824430000|2022-01-10 14:20:30|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1641824470000|2022-01-10 14:21:10|4314.12|4314.12|4313.77|4313.77|4314.12|4314.12|4313.77|4313.77|0
1641824490000|2022-01-10 14:21:30|4313.24|4313.24|4312.36|4312.36|4313.24|4313.24|4312.36|4312.36|0
1641824540000|2022-01-10 14:22:20|4312.71|4312.71|4313.08|4313.08|4313.24|4313.24|4312.71|4312.71|0
1641824560000|2022-01-10 14:22:40|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|4313.25|0
1641824600000|2022-01-10 14:23:20|4312.9|4312.9|4312.55|4312.55|4312.9|4312.9|4312.55|4312.55|0
1641824610000|2022-01-10 14:23:30|4312.37|4312.37|4312.37|4312.37|4312.55|4312.55|4312.37|4312.37|0
1641824620000|2022-01-10 14:23:40|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1641824650000|2022-01-10 14:24:10|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1641824660000|2022-01-10 14:24:20|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1641824700000|2022-01-10 14:25:00|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1641824720000|2022-01-10 14:25:20|4313.45|4313.45|4313.81|4313.81|4313.81|4313.81|4313.45|4313.45|0
1641824740000|2022-01-10 14:25:40|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1641824800000|2022-01-10 14:26:40|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1641824810000|2022-01-10 14:26:50|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1641824860000|2022-01-10 14:27:40|4313.11|4313.11|4313.28|4313.28|4313.28|4313.28|4313.11|4313.11|0
1641824890000|2022-01-10 14:28:10|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1641824900000|2022-01-10 14:28:20|4313.61|4313.61|4313.57|4313.57|4313.72|4313.72|4313.57|4313.57|0
1641824940000|2022-01-10 14:29:00|4314.1|4314.1|4314.98|4314.98|4314.98|4314.98|4314.1|4314.1|0
1641824960000|2022-01-10 14:29:20|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1641824990000|2022-01-10 14:29:50|4314.96|4314.96|4313.06|4313.06|4314.96|4314.96|4313.06|4313.06|0
1641825000000|2022-01-10 14:30:00|4314.08|4314.08|4316.08|4316.08|4316.08|4316.08|4314.08|4314.08|0
1641825010000|2022-01-10 14:30:10|4317.66|4317.66|4317.31|4317.31|4317.66|4317.66|4317.31|4317.31|0
1641825020000|2022-01-10 14:30:20|4317.13|4317.13|4317.83|4317.83|4317.83|4317.83|4316.96|4316.96|0
1641825030000|2022-01-10 14:30:30|4317.3|4317.3|4318.18|4318.18|4318.18|4318.18|4317.3|4317.3|0
1641825040000|2022-01-10 14:30:40|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1641825050000|2022-01-10 14:30:50|4317.48|4317.48|4315.57|4315.57|4317.48|4317.48|4315.57|4315.57|0
1641825060000|2022-01-10 14:31:00|4315.41|4315.41|4315.23|4315.23|4315.41|4315.41|4315.23|4315.23|0
1641825070000|2022-01-10 14:31:10|4315.49|4315.49|4313.91|4313.91|4315.49|4315.49|4313.91|4313.91|0
1641825080000|2022-01-10 14:31:20|4314.02|4314.02|4313.85|4313.85|4314.02|4314.02|4313.85|4313.85|0
1641825090000|2022-01-10 14:31:30|4314.2|4314.2|4314.14|4314.14|4314.31|4314.31|4314.14|4314.14|0
1641825110000|2022-01-10 14:31:50|4313.81|4313.81|4312.93|4312.93|4313.81|4313.81|4312.93|4312.93|0
1641825120000|2022-01-10 14:32:00|4312.22|4312.22|4310.48|4310.48|4312.22|4312.22|4310.48|4310.48|0
1641825130000|2022-01-10 14:32:10|4310.66|4310.66|4309.35|4309.35|4310.66|4310.66|4308.95|4308.95|0
1641825140000|2022-01-10 14:32:20|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1641825150000|2022-01-10 14:32:30|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|4309.88|0
1641825170000|2022-01-10 14:32:50|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1641825180000|2022-01-10 14:33:00|4308.82|4308.82|4307.03|4307.03|4308.82|4308.82|4306.81|4306.81|0
1641825190000|2022-01-10 14:33:10|4307.24|4307.24|4306.21|4306.21|4307.24|4307.24|4306.21|4306.21|0
1641825200000|2022-01-10 14:33:20|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1641825210000|2022-01-10 14:33:30|4305.51|4305.51|4304.77|4304.77|4305.51|4305.51|4304.61|4304.61|0
1641825220000|2022-01-10 14:33:40|4305.12|4305.12|4305.27|4305.27|4305.27|4305.27|4305.12|4305.12|0
1641825230000|2022-01-10 14:33:50|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1641825240000|2022-01-10 14:34:00|4303.06|4303.06|4302.3|4302.3|4303.06|4303.06|4302.3|4302.3|0
1641825250000|2022-01-10 14:34:10|4302.08|4302.08|4302.43|4302.43|4302.43|4302.43|4302.08|4302.08|0
1641825260000|2022-01-10 14:34:20|4301.76|4301.76|4300.29|4300.29|4301.76|4301.76|4299.59|4299.59|0
1641825270000|2022-01-10 14:34:30|4299.76|4299.76|4298.88|4298.88|4299.76|4299.76|4298.88|4298.88|0
1641825280000|2022-01-10 14:34:40|4299.23|4299.23|4299.18|4299.18|4299.23|4299.23|4299.18|4299.18|0
1641825290000|2022-01-10 14:34:50|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1641825300000|2022-01-10 14:35:00|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1641825310000|2022-01-10 14:35:10|4299.1|4299.1|4299.22|4299.22|4299.22|4299.22|4299.1|4299.1|0
1641825320000|2022-01-10 14:35:20|4299.04|4299.04|4298.86|4298.86|4299.04|4299.04|4297.8|4297.8|0
1641825330000|2022-01-10 14:35:30|4299.53|4299.53|4299.18|4299.18|4299.53|4299.53|4299.18|4299.18|0
1641825340000|2022-01-10 14:35:40|4299.89|4299.89|4299.73|4299.73|4299.89|4299.89|4299.73|4299.73|0
1641825350000|2022-01-10 14:35:50|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|0
1641825360000|2022-01-10 14:36:00|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1641825370000|2022-01-10 14:36:10|4298.49|4298.49|4298.53|4298.53|4298.53|4298.53|4298.31|4298.31|0
1641825380000|2022-01-10 14:36:20|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4295.52|4295.52|0
1641825390000|2022-01-10 14:36:30|4297.11|4297.11|4295.38|4295.38|4297.11|4297.11|4295.38|4295.38|0
1641825400000|2022-01-10 14:36:40|4294.89|4294.89|4293.8|4293.8|4294.89|4294.89|4293.27|4293.27|0
1641825410000|2022-01-10 14:36:50|4293.74|4293.74|4293.74|4293.74|4294.27|4294.27|4293.74|4293.74|0
1641825420000|2022-01-10 14:37:00|4293.92|4293.92|4294.27|4294.27|4294.59|4294.59|4293.92|4293.92|0
1641825430000|2022-01-10 14:37:10|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1641825450000|2022-01-10 14:37:30|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|0
1641825460000|2022-01-10 14:37:40|4294.43|4294.43|4293.48|4293.48|4294.43|4294.43|4293.48|4293.48|0
1641825470000|2022-01-10 14:37:50|4293.12|4293.12|4292.6|4292.6|4293.12|4293.12|4292.07|4292.07|0
1641825480000|2022-01-10 14:38:00|4292.42|4292.42|4294.24|4294.24|4294.24|4294.24|4292.42|4292.42|0
1641825490000|2022-01-10 14:38:10|4294.45|4294.45|4294.06|4294.06|4294.45|4294.45|4293.74|4293.74|0
1641825500000|2022-01-10 14:38:20|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1641825510000|2022-01-10 14:38:30|4293.02|4293.02|4292.84|4292.84|4293.73|4293.73|4292.84|4292.84|0
1641825520000|2022-01-10 14:38:40|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1641825530000|2022-01-10 14:38:50|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1641825570000|2022-01-10 14:39:30|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1641825580000|2022-01-10 14:39:40|4295.43|4295.43|4296.45|4296.45|4296.45|4296.45|4295.43|4295.43|0
1641825590000|2022-01-10 14:39:50|4296.67|4296.67|4296.57|4296.57|4296.83|4296.83|4296.57|4296.57|0
1641825600000|2022-01-10 14:40:00|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1641825610000|2022-01-10 14:40:10|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1641825620000|2022-01-10 14:40:20|4296.78|4296.78|4296.07|4296.07|4296.78|4296.78|4296.07|4296.07|0
1641825640000|2022-01-10 14:40:40|4295.75|4295.75|4296.18|4296.18|4296.18|4296.18|4295.75|4295.75|0
1641825650000|2022-01-10 14:40:50|4295.82|4295.82|4295.65|4295.65|4295.82|4295.82|4295.65|4295.65|0
1641825660000|2022-01-10 14:41:00|4296.32|4296.32|4297.4|4297.4|4297.4|4297.4|4296.2|4296.2|0
1641825680000|2022-01-10 14:41:20|4298.07|4298.07|4298.42|4298.42|4298.42|4298.42|4298.07|4298.07|0
1641825700000|2022-01-10 14:41:40|4298.3|4298.3|4299.36|4299.36|4299.36|4299.36|4298.3|4298.3|0
1641825720000|2022-01-10 14:42:00|4298.3|4298.3|4298.74|4298.74|4298.74|4298.74|4298.3|4298.3|0
1641825730000|2022-01-10 14:42:10|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|0
1641825740000|2022-01-10 14:42:20|4298.37|4298.37|4299.26|4299.26|4299.26|4299.26|4298.37|4298.37|0
1641825760000|2022-01-10 14:42:40|4299.4|4299.4|4299.51|4299.51|4299.51|4299.51|4299.4|4299.4|0
1641825770000|2022-01-10 14:42:50|4300.18|4300.18|4300.71|4300.71|4300.71|4300.71|4300.18|4300.18|0
1641825780000|2022-01-10 14:43:00|4300|4300|4299.83|4299.83|4300|4300|4299.83|4299.83|0
1641825790000|2022-01-10 14:43:10|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1641825810000|2022-01-10 14:43:30|4300.71|4300.71|4301.38|4301.38|4301.38|4301.38|4300.71|4300.71|0
1641825830000|2022-01-10 14:43:50|4300.85|4300.85|4301.52|4301.52|4301.52|4301.52|4300.85|4300.85|0
1641825840000|2022-01-10 14:44:00|4301.69|4301.69|4301.48|4301.48|4301.69|4301.69|4301.48|4301.48|0
1641825860000|2022-01-10 14:44:20|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1641825880000|2022-01-10 14:44:40|4302.68|4302.68|4303.39|4303.39|4303.39|4303.39|4302.68|4302.68|0
1641825890000|2022-01-10 14:44:50|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1641825900000|2022-01-10 14:45:00|4302.88|4302.88|4301.07|4301.07|4302.88|4302.88|4301.07|4301.07|0
1641825910000|2022-01-10 14:45:10|4301.02|4301.02|4300.18|4300.18|4301.02|4301.02|4300.18|4300.18|0
1641825930000|2022-01-10 14:45:30|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1641825950000|2022-01-10 14:45:50|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1641825960000|2022-01-10 14:46:00|4300.94|4300.94|4300.87|4300.87|4301.64|4301.64|4300.76|4300.76|0
1641826000000|2022-01-10 14:46:40|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1641826020000|2022-01-10 14:47:00|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1641826030000|2022-01-10 14:47:10|4301.65|4301.65|4302.35|4302.35|4302.35|4302.35|4301.65|4301.65|0
1641826040000|2022-01-10 14:47:20|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1641826050000|2022-01-10 14:47:30|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|0
1641826060000|2022-01-10 14:47:40|4301.12|4301.12|4300.59|4300.59|4301.12|4301.12|4300.59|4300.59|0
1641826070000|2022-01-10 14:47:50|4300.64|4300.64|4301.17|4301.17|4301.17|4301.17|4300.64|4300.64|0
1641826090000|2022-01-10 14:48:10|4302.23|4302.23|4302.47|4302.47|4302.47|4302.47|4302.23|4302.23|0
1641826100000|2022-01-10 14:48:20|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|0
1641826120000|2022-01-10 14:48:40|4301.37|4301.37|4302.08|4302.08|4302.08|4302.08|4301.37|4301.37|0
1641826130000|2022-01-10 14:48:50|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1641826140000|2022-01-10 14:49:00|4303.42|4303.42|4303.26|4303.26|4303.42|4303.42|4303.26|4303.26|0
1641826150000|2022-01-10 14:49:10|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1641826190000|2022-01-10 14:49:50|4304.14|4304.14|4304.28|4304.28|4304.63|4304.63|4304.14|4304.14|0
1641826200000|2022-01-10 14:50:00|4304.13|4304.13|4303.46|4303.46|4304.13|4304.13|4303.46|4303.46|0
1641826210000|2022-01-10 14:50:10|4302.76|4302.76|4302.23|4302.23|4302.76|4302.76|4302.23|4302.23|0
1641826220000|2022-01-10 14:50:20|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1641826260000|2022-01-10 14:51:00|4303.22|4303.22|4303.32|4303.32|4303.32|4303.32|4303.22|4303.22|0
1641826270000|2022-01-10 14:51:10|4303.85|4303.85|4304.2|4304.2|4304.2|4304.2|4303.85|4303.85|0
1641826280000|2022-01-10 14:51:20|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1641826290000|2022-01-10 14:51:30|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1641826300000|2022-01-10 14:51:40|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1641826310000|2022-01-10 14:51:50|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1641826330000|2022-01-10 14:52:10|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1641826340000|2022-01-10 14:52:20|4305.93|4305.93|4306.78|4306.78|4306.78|4306.78|4305.93|4305.93|0
1641826350000|2022-01-10 14:52:30|4306.6|4306.6|4306.43|4306.43|4307.13|4307.13|4306.43|4306.43|0
1641826370000|2022-01-10 14:52:50|4306.96|4306.96|4305.76|4305.76|4306.96|4306.96|4305.76|4305.76|0
1641826380000|2022-01-10 14:53:00|4305.4|4305.4|4305.05|4305.05|4305.4|4305.4|4305.05|4305.05|0
1641826390000|2022-01-10 14:53:10|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1641826410000|2022-01-10 14:53:30|4304.49|4304.49|4304.13|4304.13|4304.49|4304.49|4304.13|4304.13|0
1641826440000|2022-01-10 14:54:00|4304.08|4304.08|4304.89|4304.89|4304.89|4304.89|4304.08|4304.08|0
1641826450000|2022-01-10 14:54:10|4304.74|4304.74|4304.91|4304.91|4304.91|4304.91|4304.74|4304.74|0
1641826460000|2022-01-10 14:54:20|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1641826490000|2022-01-10 14:54:50|4305.93|4305.93|4305.4|4305.4|4306.11|4306.11|4305.4|4305.4|0
1641826530000|2022-01-10 14:55:30|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1641826540000|2022-01-10 14:55:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1641826560000|2022-01-10 14:56:00|4305.75|4305.75|4305.93|4305.93|4305.93|4305.93|4305.58|4305.58|0
1641826580000|2022-01-10 14:56:20|4306.11|4306.11|4307.48|4307.48|4307.48|4307.48|4306.11|4306.11|0
1641826590000|2022-01-10 14:56:30|4308.19|4308.19|4309.06|4309.06|4309.06|4309.06|4308.19|4308.19|0
1641826600000|2022-01-10 14:56:40|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1641826620000|2022-01-10 14:57:00|4308.07|4308.07|4307.96|4307.96|4308.28|4308.28|4307.96|4307.96|0
1641826640000|2022-01-10 14:57:20|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1641826660000|2022-01-10 14:57:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1641826670000|2022-01-10 14:57:50|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1641826680000|2022-01-10 14:58:00|4307.11|4307.11|4306.07|4306.07|4307.11|4307.11|4306.07|4306.07|0
1641826690000|2022-01-10 14:58:10|4305.89|4305.89|4305.77|4305.77|4305.89|4305.89|4305.77|4305.77|0
1641826700000|2022-01-10 14:58:20|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1641826720000|2022-01-10 14:58:40|4306.62|4306.62|4305.73|4305.73|4306.62|4306.62|4305.73|4305.73|0
1641826730000|2022-01-10 14:58:50|4305.56|4305.56|4305.38|4305.38|4305.56|4305.56|4305.38|4305.38|0
1641826750000|2022-01-10 14:59:10|4305.55|4305.55|4305.72|4305.72|4306.25|4306.25|4305.55|4305.55|0
1641826760000|2022-01-10 14:59:20|4306.43|4306.43|4305.72|4305.72|4306.43|4306.43|4305.72|4305.72|0
1641826780000|2022-01-10 14:59:40|4306.08|4306.08|4306.78|4306.78|4306.78|4306.78|4306.08|4306.08|0
1641826790000|2022-01-10 14:59:50|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1641826800000|2022-01-10 15:00:00|4305.76|4305.76|4306.08|4306.08|4306.08|4306.08|4305.76|4305.76|0
1641826810000|2022-01-10 15:00:10|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1641826820000|2022-01-10 15:00:20|4306.29|4306.29|4305.6|4305.6|4306.29|4306.29|4305.6|4305.6|0
1641826850000|2022-01-10 15:00:50|4304.93|4304.93|4303.9|4303.9|4304.93|4304.93|4303.9|4303.9|0
1641826860000|2022-01-10 15:01:00|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1641826880000|2022-01-10 15:01:20|4302.67|4302.67|4302.55|4302.55|4302.67|4302.67|4302.55|4302.55|0
1641826910000|2022-01-10 15:01:50|4302.19|4302.19|4302.37|4302.37|4302.37|4302.37|4302.19|4302.19|0
1641826920000|2022-01-10 15:02:00|4302.25|4302.25|4301.37|4301.37|4302.25|4302.25|4301.37|4301.37|0
1641826930000|2022-01-10 15:02:10|4300.84|4300.84|4300.56|4300.56|4300.84|4300.84|4300.36|4300.36|0
1641826950000|2022-01-10 15:02:30|4300.4|4300.4|4299.69|4299.69|4300.4|4300.4|4299.69|4299.69|0
1641826960000|2022-01-10 15:02:40|4299.51|4299.51|4300.01|4300.01|4300.01|4300.01|4298.81|4298.81|0
1641826980000|2022-01-10 15:03:00|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1641826990000|2022-01-10 15:03:10|4298.89|4298.89|4299.59|4299.59|4300.3|4300.3|4298.89|4298.89|0
1641827000000|2022-01-10 15:03:20|4299.65|4299.65|4300|4300|4300|4300|4299.65|4299.65|0
1641827010000|2022-01-10 15:03:30|4299.82|4299.82|4299.79|4299.79|4300|4300|4299.79|4299.79|0
1641827020000|2022-01-10 15:03:40|4300.32|4300.32|4300.14|4300.14|4300.32|4300.32|4300.14|4300.14|0
1641827040000|2022-01-10 15:04:00|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1641827060000|2022-01-10 15:04:20|4301.17|4301.17|4300.14|4300.14|4301.17|4301.17|4300.14|4300.14|0
1641827070000|2022-01-10 15:04:30|4299.97|4299.97|4299.8|4299.8|4299.97|4299.97|4299.8|4299.8|0
1641827080000|2022-01-10 15:04:40|4299.62|4299.62|4299.27|4299.27|4299.62|4299.62|4299.27|4299.27|0
1641827090000|2022-01-10 15:04:50|4299.09|4299.09|4298.93|4298.93|4299.09|4299.09|4298.93|4298.93|0
1641827100000|2022-01-10 15:05:00|4297.59|4297.59|4297.09|4297.09|4297.59|4297.59|4296.92|4296.92|0
1641827110000|2022-01-10 15:05:10|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1641827120000|2022-01-10 15:05:20|4297.06|4297.06|4298.29|4298.29|4298.29|4298.29|4297.06|4297.06|0
1641827130000|2022-01-10 15:05:30|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1641827140000|2022-01-10 15:05:40|4297.76|4297.76|4298.65|4298.65|4298.65|4298.65|4297.76|4297.76|0
1641827150000|2022-01-10 15:05:50|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1641827160000|2022-01-10 15:06:00|4297.45|4297.45|4297.07|4297.07|4298.12|4298.12|4297.07|4297.07|0
1641827170000|2022-01-10 15:06:10|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1641827180000|2022-01-10 15:06:20|4298.1|4298.1|4298.86|4298.86|4298.86|4298.86|4297.93|4297.93|0
1641827190000|2022-01-10 15:06:30|4299.74|4299.74|4299.74|4299.74|4299.8|4299.8|4299.74|4299.74|0
1641827200000|2022-01-10 15:06:40|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1641827220000|2022-01-10 15:07:00|4300.56|4300.56|4300.61|4300.61|4300.61|4300.61|4300.5|4300.5|0
1641827230000|2022-01-10 15:07:10|4300.96|4300.96|4300.26|4300.26|4300.96|4300.96|4300.26|4300.26|0
1641827240000|2022-01-10 15:07:20|4299.73|4299.73|4299.2|4299.2|4299.73|4299.73|4298.67|4298.67|0
1641827250000|2022-01-10 15:07:30|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|0
1641827270000|2022-01-10 15:07:50|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1641827300000|2022-01-10 15:08:20|4300.28|4300.28|4301.43|4301.43|4301.43|4301.43|4300.09|4300.09|0
1641827310000|2022-01-10 15:08:30|4300.76|4300.76|4300.92|4300.92|4300.92|4300.92|4300.76|4300.76|0
1641827320000|2022-01-10 15:08:40|4301.8|4301.8|4302.3|4302.3|4302.3|4302.3|4301.63|4301.63|0
1641827340000|2022-01-10 15:09:00|4302.48|4302.48|4302.46|4302.46|4302.64|4302.64|4302.46|4302.46|0
1641827350000|2022-01-10 15:09:10|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1641827370000|2022-01-10 15:09:30|4302.32|4302.32|4302.12|4302.12|4302.32|4302.32|4301.97|4301.97|0
1641827380000|2022-01-10 15:09:40|4301.95|4301.95|4301.64|4301.64|4301.95|4301.95|4301.42|4301.42|0
1641827390000|2022-01-10 15:09:50|4300.97|4300.97|4300.65|4300.65|4300.97|4300.97|4300.65|4300.65|0
1641827400000|2022-01-10 15:10:00|4300.29|4300.29|4299.48|4299.48|4300.29|4300.29|4299.48|4299.48|0
1641827410000|2022-01-10 15:10:10|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1641827430000|2022-01-10 15:10:30|4299.01|4299.01|4298.48|4298.48|4299.01|4299.01|4298.3|4298.3|0
1641827440000|2022-01-10 15:10:40|4299.01|4299.01|4298.48|4298.48|4299.01|4299.01|4298.48|4298.48|0
1641827450000|2022-01-10 15:10:50|4298.66|4298.66|4298.3|4298.3|4298.66|4298.66|4298.3|4298.3|0
1641827460000|2022-01-10 15:11:00|4298.13|4298.13|4298.48|4298.48|4298.66|4298.66|4298.13|4298.13|0
1641827490000|2022-01-10 15:11:30|4298.3|4298.3|4297.42|4297.42|4298.48|4298.48|4297.42|4297.42|0
1641827500000|2022-01-10 15:11:40|4298.48|4298.48|4299.15|4299.15|4299.15|4299.15|4298.48|4298.48|0
1641827510000|2022-01-10 15:11:50|4298.8|4298.8|4299.15|4299.15|4299.15|4299.15|4298.8|4298.8|0
1641827520000|2022-01-10 15:12:00|4298.44|4298.44|4298.1|4298.1|4298.44|4298.44|4297.78|4297.78|0
1641827530000|2022-01-10 15:12:10|4297.93|4297.93|4298.1|4298.1|4298.1|4298.1|4297.93|4297.93|0
1641827540000|2022-01-10 15:12:20|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1641827550000|2022-01-10 15:12:30|4298.47|4298.47|4298.82|4298.82|4298.82|4298.82|4298.47|4298.47|0
1641827560000|2022-01-10 15:12:40|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1641827580000|2022-01-10 15:13:00|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1641827590000|2022-01-10 15:13:10|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1641827600000|2022-01-10 15:13:20|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1641827630000|2022-01-10 15:13:50|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1641827640000|2022-01-10 15:14:00|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1641827650000|2022-01-10 15:14:10|4301.11|4301.11|4300.76|4300.76|4301.11|4301.11|4300.76|4300.76|0
1641827670000|2022-01-10 15:14:30|4300.4|4300.4|4299.73|4299.73|4300.4|4300.4|4299.73|4299.73|0
1641827680000|2022-01-10 15:14:40|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1641827690000|2022-01-10 15:14:50|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1641827700000|2022-01-10 15:15:00|4300.34|4300.34|4301.05|4301.05|4301.05|4301.05|4300.34|4300.34|0
1641827720000|2022-01-10 15:15:20|4301.76|4301.76|4301.57|4301.57|4301.76|4301.76|4301.4|4301.4|0
1641827740000|2022-01-10 15:15:40|4301.74|4301.74|4301.92|4301.92|4301.92|4301.92|4301.39|4301.39|0
1641827760000|2022-01-10 15:16:00|4301.21|4301.21|4301.74|4301.74|4301.74|4301.74|4301.21|4301.21|0
1641827770000|2022-01-10 15:16:10|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1641827790000|2022-01-10 15:16:30|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1641827800000|2022-01-10 15:16:40|4301.27|4301.27|4300.92|4300.92|4301.27|4301.27|4300.92|4300.92|0
1641827810000|2022-01-10 15:16:50|4301.09|4301.09|4300.73|4300.73|4301.41|4301.41|4300.73|4300.73|0
1641827820000|2022-01-10 15:17:00|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|0
1641827830000|2022-01-10 15:17:10|4301.72|4301.72|4303.41|4303.41|4303.41|4303.41|4301.72|4301.72|0
1641827840000|2022-01-10 15:17:20|4302.74|4302.74|4304.29|4304.29|4304.29|4304.29|4302.74|4302.74|0
1641827860000|2022-01-10 15:17:40|4304.47|4304.47|4304.12|4304.12|4304.47|4304.47|4304.12|4304.12|0
1641827870000|2022-01-10 15:17:50|4304.29|4304.29|4304.96|4304.96|4304.96|4304.96|4304.29|4304.29|0
1641827880000|2022-01-10 15:18:00|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1641827900000|2022-01-10 15:18:20|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1641827910000|2022-01-10 15:18:30|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1641827920000|2022-01-10 15:18:40|4303.35|4303.35|4303.46|4303.46|4303.46|4303.46|4303.35|4303.35|0
1641827930000|2022-01-10 15:18:50|4304.13|4304.13|4303.4|4303.4|4304.25|4304.25|4303.05|4303.05|0
1641827940000|2022-01-10 15:19:00|4303.05|4303.05|4302.53|4302.53|4303.05|4303.05|4302.18|4302.18|0
1641827950000|2022-01-10 15:19:10|4301.86|4301.86|4302.53|4302.53|4302.53|4302.53|4301.86|4301.86|0
1641827960000|2022-01-10 15:19:20|4302|4302|4302|4302|4302|4302|4302|4302|0
1641827990000|2022-01-10 15:19:50|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1641828000000|2022-01-10 15:20:00|4301.22|4301.22|4302.77|4302.77|4302.77|4302.77|4301.22|4301.22|0
1641828030000|2022-01-10 15:20:30|4303.3|4303.3|4303.12|4303.12|4303.3|4303.3|4303.12|4303.12|0
1641828050000|2022-01-10 15:20:50|4302.95|4302.95|4301.57|4301.57|4302.95|4302.95|4301.57|4301.57|0
1641828060000|2022-01-10 15:21:00|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1641828070000|2022-01-10 15:21:10|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|0
1641828100000|2022-01-10 15:21:40|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1641828110000|2022-01-10 15:21:50|4302.91|4302.91|4301.5|4301.5|4302.91|4302.91|4301.5|4301.5|0
1641828130000|2022-01-10 15:22:10|4300.97|4300.97|4301.23|4301.23|4301.23|4301.23|4300.97|4300.97|0
1641828140000|2022-01-10 15:22:20|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|4300.56|0
1641828150000|2022-01-10 15:22:30|4300.39|4300.39|4299.76|4299.76|4300.56|4300.56|4299.76|4299.76|0
1641828160000|2022-01-10 15:22:40|4299.64|4299.64|4299.82|4299.82|4299.82|4299.82|4299.11|4299.11|0
1641828170000|2022-01-10 15:22:50|4300|4300|4299.78|4299.78|4300|4300|4299.11|4299.11|0
1641828180000|2022-01-10 15:23:00|4300.49|4300.49|4301.2|4301.2|4301.2|4301.2|4300.49|4300.49|0
1641828200000|2022-01-10 15:23:20|4301.02|4301.02|4300.35|4300.35|4301.02|4301.02|4300.35|4300.35|0
1641828220000|2022-01-10 15:23:40|4299.64|4299.64|4299.79|4299.79|4299.79|4299.79|4299.64|4299.64|0
1641828230000|2022-01-10 15:23:50|4299.12|4299.12|4298.77|4298.77|4299.12|4299.12|4298.77|4298.77|0
1641828240000|2022-01-10 15:24:00|4298.93|4298.93|4296.85|4296.85|4298.93|4298.93|4296.85|4296.85|0
1641828250000|2022-01-10 15:24:10|4297.2|4297.2|4297.79|4297.79|4298.09|4298.09|4297.2|4297.2|0
1641828260000|2022-01-10 15:24:20|4297.61|4297.61|4297.44|4297.44|4297.61|4297.61|4297.44|4297.44|0
1641828270000|2022-01-10 15:24:30|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1641828290000|2022-01-10 15:24:50|4296.91|4296.91|4296.73|4296.73|4296.91|4296.91|4296.73|4296.73|0
1641828300000|2022-01-10 15:25:00|4295.85|4295.85|4295.51|4295.51|4296.45|4296.45|4294.63|4294.63|0
1641828310000|2022-01-10 15:25:10|4294.63|4294.63|4294.28|4294.28|4294.63|4294.63|4294.28|4294.28|0
1641828320000|2022-01-10 15:25:20|4295.16|4295.16|4295.98|4295.98|4295.98|4295.98|4295.16|4295.16|0
1641828340000|2022-01-10 15:25:40|4296.15|4296.15|4296.15|4296.15|4296.33|4296.33|4296.15|4296.15|0
1641828350000|2022-01-10 15:25:50|4296.68|4296.68|4296.85|4296.85|4296.85|4296.85|4296.68|4296.68|0
1641828360000|2022-01-10 15:26:00|4295.79|4295.79|4295.09|4295.09|4295.79|4295.79|4295.09|4295.09|0
1641828370000|2022-01-10 15:26:10|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1641828380000|2022-01-10 15:26:20|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1641828390000|2022-01-10 15:26:30|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1641828410000|2022-01-10 15:26:50|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1641828420000|2022-01-10 15:27:00|4296.64|4296.64|4296.11|4296.11|4296.64|4296.64|4296.11|4296.11|0
1641828440000|2022-01-10 15:27:20|4295.05|4295.05|4295.22|4295.22|4295.22|4295.22|4295.05|4295.05|0
1641828450000|2022-01-10 15:27:30|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1641828460000|2022-01-10 15:27:40|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1641828500000|2022-01-10 15:28:20|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|0
1641828510000|2022-01-10 15:28:30|4296.28|4296.28|4296.34|4296.34|4296.34|4296.34|4296.28|4296.28|0
1641828520000|2022-01-10 15:28:40|4295.98|4295.98|4295.45|4295.45|4295.98|4295.98|4295.45|4295.45|0
1641828530000|2022-01-10 15:28:50|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1641828540000|2022-01-10 15:29:00|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1641828550000|2022-01-10 15:29:10|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1641828560000|2022-01-10 15:29:20|4295.95|4295.95|4296.1|4296.1|4296.1|4296.1|4295.95|4295.95|0
1641828580000|2022-01-10 15:29:40|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1641828590000|2022-01-10 15:29:50|4294.9|4294.9|4294.72|4294.72|4295.57|4295.57|4294.72|4294.72|0
1641828600000|2022-01-10 15:30:00|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1641828610000|2022-01-10 15:30:10|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1641828620000|2022-01-10 15:30:20|4295.23|4295.23|4295.9|4295.9|4295.9|4295.9|4295.23|4295.23|0
1641828630000|2022-01-10 15:30:30|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1641828660000|2022-01-10 15:31:00|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1641828670000|2022-01-10 15:31:10|4296.26|4296.26|4295.89|4295.89|4296.42|4296.42|4295.89|4295.89|0
1641828690000|2022-01-10 15:31:30|4296.05|4296.05|4296.16|4296.16|4296.16|4296.16|4296.05|4296.05|0
1641828700000|2022-01-10 15:31:40|4296.32|4296.32|4297.53|4297.53|4298.09|4298.09|4296.32|4296.32|0
1641828710000|2022-01-10 15:31:50|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|0
1641828720000|2022-01-10 15:32:00|4297.19|4297.19|4297.01|4297.01|4297.36|4297.36|4297.01|4297.01|0
1641828730000|2022-01-10 15:32:10|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1641828770000|2022-01-10 15:32:50|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|4297.52|0
1641828780000|2022-01-10 15:33:00|4297.34|4297.34|4297.16|4297.16|4297.34|4297.34|4297.16|4297.16|0
1641828800000|2022-01-10 15:33:20|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1641828820000|2022-01-10 15:33:40|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|0
1641828830000|2022-01-10 15:33:50|4297.34|4297.34|4298.22|4298.22|4298.22|4298.22|4297.34|4297.34|0
1641828840000|2022-01-10 15:34:00|4297.87|4297.87|4297|4297|4297.87|4297.87|4297|4297|0
1641828850000|2022-01-10 15:34:10|4297.67|4297.67|4297.55|4297.55|4297.67|4297.67|4297.55|4297.55|0
1641828860000|2022-01-10 15:34:20|4297.2|4297.2|4296.85|4296.85|4297.2|4297.2|4296.85|4296.85|0
1641828870000|2022-01-10 15:34:30|4296.75|4296.75|4296.78|4296.78|4296.93|4296.93|4296.75|4296.75|0
1641828880000|2022-01-10 15:34:40|4297.45|4297.45|4298.65|4298.65|4299.18|4299.18|4297.45|4297.45|0
1641828890000|2022-01-10 15:34:50|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|0
1641828900000|2022-01-10 15:35:00|4298.29|4298.29|4297.98|4297.98|4298.29|4298.29|4297.62|4297.62|0
1641828920000|2022-01-10 15:35:20|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1641828930000|2022-01-10 15:35:30|4297.57|4297.57|4297.41|4297.41|4297.64|4297.64|4297.41|4297.41|0
1641828950000|2022-01-10 15:35:50|4297.77|4297.77|4297.06|4297.06|4297.77|4297.77|4297.06|4297.06|0
1641828970000|2022-01-10 15:36:10|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1641828980000|2022-01-10 15:36:20|4297.06|4297.06|4296.71|4296.71|4297.06|4297.06|4296.71|4296.71|0
1641828990000|2022-01-10 15:36:30|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1641829000000|2022-01-10 15:36:40|4296.18|4296.18|4295.24|4295.24|4296.18|4296.18|4295.24|4295.24|0
1641829010000|2022-01-10 15:36:50|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|0
1641829020000|2022-01-10 15:37:00|4295.65|4295.65|4295.83|4295.83|4295.83|4295.83|4295.65|4295.65|0
1641829040000|2022-01-10 15:37:20|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1641829050000|2022-01-10 15:37:30|4294.95|4294.95|4294.59|4294.59|4294.95|4294.95|4294.59|4294.59|0
1641829070000|2022-01-10 15:37:50|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1641829080000|2022-01-10 15:38:00|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.09|4295.09|0
1641829120000|2022-01-10 15:38:40|4296.29|4296.29|4297.14|4297.14|4297.14|4297.14|4296.29|4296.29|0
1641829130000|2022-01-10 15:38:50|4296.61|4296.61|4296.26|4296.26|4296.61|4296.61|4296.26|4296.26|0
1641829200000|2022-01-10 15:40:00|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1641829220000|2022-01-10 15:40:20|4296.38|4296.38|4297.44|4297.44|4297.44|4297.44|4296.2|4296.2|0
1641829230000|2022-01-10 15:40:30|4297.79|4297.79|4296.11|4296.11|4297.79|4297.79|4295.58|4295.58|0
1641829270000|2022-01-10 15:41:10|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1641829290000|2022-01-10 15:41:30|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1641829300000|2022-01-10 15:41:40|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|0
1641829310000|2022-01-10 15:41:50|4295.5|4295.5|4295.35|4295.35|4295.5|4295.5|4295.35|4295.35|0
1641829320000|2022-01-10 15:42:00|4295.53|4295.53|4295.7|4295.7|4296.41|4296.41|4295.53|4295.53|0
1641829330000|2022-01-10 15:42:10|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|4295.35|0
1641829360000|2022-01-10 15:42:40|4295|4295|4293.96|4293.96|4295|4295|4293.96|4293.96|0
1641829390000|2022-01-10 15:43:10|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1641829400000|2022-01-10 15:43:20|4294.48|4294.48|4295.5|4295.5|4295.5|4295.5|4294.3|4294.3|0
1641829440000|2022-01-10 15:44:00|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1641829470000|2022-01-10 15:44:30|4295.68|4295.68|4295.32|4295.32|4295.68|4295.68|4295.32|4295.32|0
1641829480000|2022-01-10 15:44:40|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1641829500000|2022-01-10 15:45:00|4295.34|4295.34|4295.69|4295.69|4295.69|4295.69|4294.28|4294.28|0
1641829520000|2022-01-10 15:45:20|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1641829550000|2022-01-10 15:45:50|4295.37|4295.37|4295.37|4295.37|4296.04|4296.04|4295.37|4295.37|0
1641829560000|2022-01-10 15:46:00|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1641829570000|2022-01-10 15:46:10|4295.37|4295.37|4295.16|4295.16|4295.37|4295.37|4295.16|4295.16|0
1641829580000|2022-01-10 15:46:20|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1641829590000|2022-01-10 15:46:30|4295.83|4295.83|4295.78|4295.78|4295.83|4295.83|4295.78|4295.78|0
1641829600000|2022-01-10 15:46:40|4295.88|4295.88|4296.36|4296.36|4296.36|4296.36|4295.88|4295.88|0
1641829620000|2022-01-10 15:47:00|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1641829650000|2022-01-10 15:47:30|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1641829670000|2022-01-10 15:47:50|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|0
1641829680000|2022-01-10 15:48:00|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1641829690000|2022-01-10 15:48:10|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1641829700000|2022-01-10 15:48:20|4295.65|4295.65|4295.8|4295.8|4295.8|4295.8|4295.13|4295.13|0
1641829710000|2022-01-10 15:48:30|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|0
1641829720000|2022-01-10 15:48:40|4296.17|4296.17|4295.81|4295.81|4296.34|4296.34|4295.81|4295.81|0
1641829730000|2022-01-10 15:48:50|4296.52|4296.52|4294.28|4294.28|4296.52|4296.52|4294.28|4294.28|0
1641829740000|2022-01-10 15:49:00|4294.95|4294.95|4295.65|4295.65|4295.65|4295.65|4294.95|4294.95|0
1641829750000|2022-01-10 15:49:10|4294.95|4294.95|4295|4295|4295|4295|4294.95|4294.95|0
1641829770000|2022-01-10 15:49:30|4294.84|4294.84|4294.65|4294.65|4294.84|4294.84|4294.48|4294.48|0
1641829790000|2022-01-10 15:49:50|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1641829800000|2022-01-10 15:50:00|4294.82|4294.82|4294.47|4294.47|4294.82|4294.82|4294.47|4294.47|0
1641829810000|2022-01-10 15:50:10|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|0
1641829820000|2022-01-10 15:50:20|4295|4295|4295.18|4295.18|4295.35|4295.35|4295|4295|0
1641829870000|2022-01-10 15:51:10|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|0
1641829880000|2022-01-10 15:51:20|4295.04|4295.04|4295.71|4295.71|4295.71|4295.71|4295.04|4295.04|0
1641829900000|2022-01-10 15:51:40|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1641829920000|2022-01-10 15:52:00|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|0
1641829940000|2022-01-10 15:52:20|4295.53|4295.53|4295.71|4295.71|4296.06|4296.06|4295.53|4295.53|0
1641829950000|2022-01-10 15:52:30|4295.53|4295.53|4294.74|4294.74|4295.53|4295.53|4294.68|4294.68|0
1641829960000|2022-01-10 15:52:40|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1641829980000|2022-01-10 15:53:00|4294.56|4294.56|4294.67|4294.67|4294.67|4294.67|4294.56|4294.56|0
1641830010000|2022-01-10 15:53:30|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1641830020000|2022-01-10 15:53:40|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1641830030000|2022-01-10 15:53:50|4295.52|4295.52|4296.05|4296.05|4296.05|4296.05|4295.52|4295.52|0
1641830040000|2022-01-10 15:54:00|4296.1|4296.1|4296.28|4296.28|4296.28|4296.28|4296.1|4296.1|0
1641830050000|2022-01-10 15:54:10|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1641830070000|2022-01-10 15:54:30|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1641830080000|2022-01-10 15:54:40|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|4296.61|0
1641830100000|2022-01-10 15:55:00|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1641830110000|2022-01-10 15:55:10|4297.06|4297.06|4297.42|4297.42|4297.42|4297.42|4297.06|4297.06|0
1641830130000|2022-01-10 15:55:30|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1641830140000|2022-01-10 15:55:40|4296.9|4296.9|4296.37|4296.37|4296.9|4296.9|4296.37|4296.37|0
1641830150000|2022-01-10 15:55:50|4296.72|4296.72|4296.02|4296.02|4296.72|4296.72|4296.02|4296.02|0
1641830180000|2022-01-10 15:56:20|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|4295.86|0
1641830190000|2022-01-10 15:56:30|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1641830200000|2022-01-10 15:56:40|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1641830210000|2022-01-10 15:56:50|4296.54|4296.54|4296.18|4296.18|4296.54|4296.54|4296.18|4296.18|0
1641830220000|2022-01-10 15:57:00|4296.36|4296.36|4296.04|4296.04|4296.71|4296.71|4296.04|4296.04|0
1641830230000|2022-01-10 15:57:10|4295.87|4295.87|4296.24|4296.24|4296.24|4296.24|4295.87|4295.87|0
1641830240000|2022-01-10 15:57:20|4295.88|4295.88|4295.85|4295.85|4296.03|4296.03|4295.85|4295.85|0
1641830250000|2022-01-10 15:57:30|4295.68|4295.68|4295.85|4295.85|4295.85|4295.85|4295.68|4295.68|0
1641830270000|2022-01-10 15:57:50|4296.02|4296.02|4296.9|4296.9|4296.9|4296.9|4296.02|4296.02|0
1641830290000|2022-01-10 15:58:10|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1641830300000|2022-01-10 15:58:20|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|0
1641830310000|2022-01-10 15:58:30|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1641830340000|2022-01-10 15:59:00|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1641830360000|2022-01-10 15:59:20|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1641830370000|2022-01-10 15:59:30|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1641830380000|2022-01-10 15:59:40|4298.49|4298.49|4298.32|4298.32|4298.66|4298.66|4298.32|4298.32|0
1641830390000|2022-01-10 15:59:50|4298.14|4298.14|4297.97|4297.97|4298.14|4298.14|4297.97|4297.97|0
1641830400000|2022-01-10 16:00:00|4297.79|4297.79|4297.38|4297.38|4297.79|4297.79|4297.38|4297.38|0
1641830430000|2022-01-10 16:00:30|4297.21|4297.21|4297.03|4297.03|4297.21|4297.21|4297.03|4297.03|0
1641830450000|2022-01-10 16:00:50|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1641830470000|2022-01-10 16:01:10|4298.05|4298.05|4298.23|4298.23|4298.23|4298.23|4298.05|4298.05|0
1641830480000|2022-01-10 16:01:20|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|0
1641830510000|2022-01-10 16:01:50|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1641830520000|2022-01-10 16:02:00|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1641830550000|2022-01-10 16:02:30|4298.88|4298.88|4301.77|4301.77|4301.77|4301.77|4298.88|4298.88|0
1641830560000|2022-01-10 16:02:40|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1641830570000|2022-01-10 16:02:50|4302.12|4302.12|4301.97|4301.97|4302.65|4302.65|4301.97|4301.97|0
1641830580000|2022-01-10 16:03:00|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1641830610000|2022-01-10 16:03:30|4302.32|4302.32|4302.15|4302.15|4302.32|4302.32|4302.15|4302.15|0
1641830630000|2022-01-10 16:03:50|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1641830650000|2022-01-10 16:04:10|4303.17|4303.17|4303.38|4303.38|4303.38|4303.38|4303.17|4303.17|0
1641830660000|2022-01-10 16:04:20|4303.73|4303.73|4303.91|4303.91|4303.91|4303.91|4303.73|4303.73|0
1641830670000|2022-01-10 16:04:30|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1641830680000|2022-01-10 16:04:40|4303.85|4303.85|4303.91|4303.91|4303.91|4303.91|4303.85|4303.85|0
1641830690000|2022-01-10 16:04:50|4303.79|4303.79|4303.79|4303.79|4303.79|4303.79|4303.68|4303.68|0
1641830700000|2022-01-10 16:05:00|4303.73|4303.73|4305.12|4305.12|4305.12|4305.12|4303.73|4303.73|0
1641830710000|2022-01-10 16:05:10|4305.02|4305.02|4304.13|4304.13|4305.02|4305.02|4304.13|4304.13|0
1641830730000|2022-01-10 16:05:30|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1641830740000|2022-01-10 16:05:40|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1641830750000|2022-01-10 16:05:50|4304.24|4304.24|4303.89|4303.89|4304.24|4304.24|4303.89|4303.89|0
1641830770000|2022-01-10 16:06:10|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1641830780000|2022-01-10 16:06:20|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|0
1641830790000|2022-01-10 16:06:30|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1641830830000|2022-01-10 16:07:10|4305.1|4305.1|4305.42|4305.42|4305.42|4305.42|4305.1|4305.1|0
1641830840000|2022-01-10 16:07:20|4304.89|4304.89|4304.72|4304.72|4304.89|4304.89|4304.72|4304.72|0
1641830850000|2022-01-10 16:07:30|4304.51|4304.51|4304.56|4304.56|4304.56|4304.56|4304.51|4304.51|0
1641830860000|2022-01-10 16:07:40|4304.45|4304.45|4304.1|4304.1|4304.45|4304.45|4304.1|4304.1|0
1641830870000|2022-01-10 16:07:50|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1641830880000|2022-01-10 16:08:00|4304.1|4304.1|4303.48|4303.48|4304.1|4304.1|4303.43|4303.43|0
1641830900000|2022-01-10 16:08:20|4304.01|4304.01|4304.04|4304.04|4304.19|4304.19|4304.01|4304.01|0
1641830910000|2022-01-10 16:08:30|4304.71|4304.71|4304.66|4304.66|4304.89|4304.89|4304.04|4304.04|0
1641830940000|2022-01-10 16:09:00|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|0
1641830950000|2022-01-10 16:09:10|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1641830980000|2022-01-10 16:09:40|4305.68|4305.68|4306.03|4306.03|4306.03|4306.03|4305.68|4305.68|0
1641831000000|2022-01-10 16:10:00|4305.36|4305.36|4305.54|4305.54|4305.72|4305.72|4305.01|4305.01|0
1641831020000|2022-01-10 16:10:20|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1641831030000|2022-01-10 16:10:30|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1641831050000|2022-01-10 16:10:50|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|4305.84|0
1641831070000|2022-01-10 16:11:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1641831080000|2022-01-10 16:11:20|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1641831090000|2022-01-10 16:11:30|4306.79|4306.79|4307.92|4307.92|4307.92|4307.92|4306.79|4306.79|0
1641831100000|2022-01-10 16:11:40|4308.06|4308.06|4307.54|4307.54|4308.06|4308.06|4307.36|4307.36|0
1641831110000|2022-01-10 16:11:50|4308.2|4308.2|4309.09|4309.09|4309.93|4309.93|4308.2|4308.2|0
1641831120000|2022-01-10 16:12:00|4309.45|4309.45|4309.5|4309.5|4310.1|4310.1|4309.39|4309.39|0
1641831130000|2022-01-10 16:12:10|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1641831140000|2022-01-10 16:12:20|4310.52|4310.52|4310.64|4310.64|4310.64|4310.64|4310.52|4310.52|0
1641831160000|2022-01-10 16:12:40|4311.35|4311.35|4310.29|4310.29|4311.35|4311.35|4310.29|4310.29|0
1641831170000|2022-01-10 16:12:50|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1641831180000|2022-01-10 16:13:00|4310.99|4310.99|4311.88|4311.88|4311.88|4311.88|4310.82|4310.82|0
1641831190000|2022-01-10 16:13:10|4311.7|4311.7|4310.15|4310.15|4311.7|4311.7|4310.15|4310.15|0
1641831200000|2022-01-10 16:13:20|4309.62|4309.62|4309.48|4309.48|4309.62|4309.62|4308.95|4308.95|0
1641831210000|2022-01-10 16:13:30|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1641831220000|2022-01-10 16:13:40|4308.79|4308.79|4308.85|4308.85|4308.85|4308.85|4308.79|4308.79|0
1641831230000|2022-01-10 16:13:50|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1641831240000|2022-01-10 16:14:00|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1641831260000|2022-01-10 16:14:20|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1641831280000|2022-01-10 16:14:40|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1641831310000|2022-01-10 16:15:10|4309.46|4309.46|4310.13|4310.13|4310.13|4310.13|4309.46|4309.46|0
1641831320000|2022-01-10 16:15:20|4310.28|4310.28|4310.45|4310.45|4310.45|4310.45|4310.28|4310.28|0
1641831330000|2022-01-10 16:15:30|4309.78|4309.78|4309.78|4309.78|4309.96|4309.96|4309.61|4309.61|0
1641831340000|2022-01-10 16:15:40|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1641831350000|2022-01-10 16:15:50|4308.9|4308.9|4310.34|4310.34|4310.34|4310.34|4308.9|4308.9|0
1641831380000|2022-01-10 16:16:20|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1641831420000|2022-01-10 16:17:00|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1641831430000|2022-01-10 16:17:10|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1641831450000|2022-01-10 16:17:30|4311.38|4311.38|4311.23|4311.23|4311.38|4311.38|4311.23|4311.23|0
1641831460000|2022-01-10 16:17:40|4311.58|4311.58|4311.91|4311.91|4311.91|4311.91|4311.58|4311.58|0
1641831470000|2022-01-10 16:17:50|4312.09|4312.09|4311.73|4311.73|4312.26|4312.26|4311.73|4311.73|0
1641831490000|2022-01-10 16:18:10|4311.06|4311.06|4311.59|4311.59|4311.59|4311.59|4311.06|4311.06|0
1641831500000|2022-01-10 16:18:20|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1641831520000|2022-01-10 16:18:40|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|4312.09|0
1641831540000|2022-01-10 16:19:00|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1641831560000|2022-01-10 16:19:20|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1641831600000|2022-01-10 16:20:00|4312.54|4312.54|4312.89|4312.89|4313.24|4313.24|4312.48|4312.48|0
1641831630000|2022-01-10 16:20:30|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1641831640000|2022-01-10 16:20:40|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|0
1641831650000|2022-01-10 16:20:50|4313.28|4313.28|4313.95|4313.95|4313.95|4313.95|4313.28|4313.28|0
1641831660000|2022-01-10 16:21:00|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1641831670000|2022-01-10 16:21:10|4315.06|4315.06|4314.53|4314.53|4315.06|4315.06|4314.53|4314.53|0
1641831680000|2022-01-10 16:21:20|4313.86|4313.86|4314.57|4314.57|4314.57|4314.57|4313.86|4313.86|0
1641831690000|2022-01-10 16:21:30|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1641831700000|2022-01-10 16:21:40|4314.57|4314.57|4314.04|4314.04|4314.57|4314.57|4314.04|4314.04|0
1641831720000|2022-01-10 16:22:00|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1641831730000|2022-01-10 16:22:10|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|0
1641831750000|2022-01-10 16:22:30|4313.68|4313.68|4313.63|4313.63|4313.68|4313.68|4313.63|4313.63|0
1641831760000|2022-01-10 16:22:40|4313.68|4313.68|4313.51|4313.51|4313.68|4313.68|4313.51|4313.51|0
1641831770000|2022-01-10 16:22:50|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1641831790000|2022-01-10 16:23:10|4313.63|4313.63|4313.74|4313.74|4313.74|4313.74|4313.63|4313.63|0
1641831820000|2022-01-10 16:23:40|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1641831830000|2022-01-10 16:23:50|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1641831850000|2022-01-10 16:24:10|4314.27|4314.27|4313.91|4313.91|4314.27|4314.27|4313.91|4313.91|0
1641831860000|2022-01-10 16:24:20|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1641831880000|2022-01-10 16:24:40|4313.68|4313.68|4313.8|4313.8|4313.8|4313.8|4313.68|4313.68|0
1641831890000|2022-01-10 16:24:50|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1641831900000|2022-01-10 16:25:00|4314.27|4314.27|4314.03|4314.03|4314.27|4314.27|4313.92|4313.92|0
1641831920000|2022-01-10 16:25:20|4313.86|4313.86|4313.68|4313.68|4313.86|4313.86|4313.68|4313.68|0
1641831950000|2022-01-10 16:25:50|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1641831960000|2022-01-10 16:26:00|4313.86|4313.86|4314.21|4314.21|4314.21|4314.21|4313.86|4313.86|0
1641832000000|2022-01-10 16:26:40|4314.74|4314.74|4314.21|4314.21|4314.74|4314.74|4314.21|4314.21|0
1641832010000|2022-01-10 16:26:50|4313.36|4313.36|4313.72|4313.72|4313.72|4313.72|4313.36|4313.36|0
1641832020000|2022-01-10 16:27:00|4314.39|4314.39|4314.41|4314.41|4314.74|4314.74|4314.39|4314.39|0
1641832030000|2022-01-10 16:27:10|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1641832040000|2022-01-10 16:27:20|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1641832050000|2022-01-10 16:27:30|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1641832060000|2022-01-10 16:27:40|4315.3|4315.3|4314.7|4314.7|4315.3|4315.3|4314.59|4314.59|0
1641832070000|2022-01-10 16:27:50|4314.03|4314.03|4314.73|4314.73|4314.73|4314.73|4314.03|4314.03|0
1641832080000|2022-01-10 16:28:00|4314.62|4314.62|4314.79|4314.79|4315.32|4315.32|4314.62|4314.62|0
1641832090000|2022-01-10 16:28:10|4314.44|4314.44|4313.91|4313.91|4314.44|4314.44|4313.91|4313.91|0
1641832100000|2022-01-10 16:28:20|4315.15|4315.15|4315.5|4315.5|4315.5|4315.5|4315.15|4315.15|0
1641832110000|2022-01-10 16:28:30|4315.85|4315.85|4315.5|4315.5|4316.2|4316.2|4315.5|4315.5|0
1641832120000|2022-01-10 16:28:40|4316.2|4316.2|4316.2|4316.2|4316.38|4316.38|4316.2|4316.2|0
1641832130000|2022-01-10 16:28:50|4316.03|4316.03|4315.9|4315.9|4316.08|4316.08|4315.68|4315.68|0
1641832140000|2022-01-10 16:29:00|4316.02|4316.02|4317.54|4317.54|4317.54|4317.54|4316.02|4316.02|0
1641832150000|2022-01-10 16:29:10|4317.89|4317.89|4318.59|4318.59|4318.77|4318.77|4317.57|4317.57|0
1641832160000|2022-01-10 16:29:20|4318.24|4318.24|4318.24|4318.24|4318.59|4318.59|4318.24|4318.24|0
1641832170000|2022-01-10 16:29:30|4318.41|4318.41|4317.07|4317.07|4318.41|4318.41|4317.07|4317.07|0
1641832180000|2022-01-10 16:29:40|4316.72|4316.72|4316.23|4316.23|4316.72|4316.72|4316.05|4316.05|0
1641832190000|2022-01-10 16:29:50|4316.05|4316.05|4317.76|4317.76|4317.76|4317.76|4315.64|4315.64|0
1641888900000|2022-01-11 08:15:00|4308.35|4308.35|4313.02|4313.02|4313.02|4313.02|4308.35|4308.35|0
1641888910000|2022-01-11 08:15:10|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1641888920000|2022-01-11 08:15:20|4311.43|4311.43|4311.25|4311.25|4311.61|4311.61|4311.25|4311.25|0
1641888930000|2022-01-11 08:15:30|4310.55|4310.55|4306.38|4306.38|4310.55|4310.55|4306.38|4306.38|0
1641888940000|2022-01-11 08:15:40|4306.56|4306.56|4307.23|4307.23|4307.23|4307.23|4304.87|4304.87|0
1641888950000|2022-01-11 08:15:50|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1641888960000|2022-01-11 08:16:00|4307.23|4307.23|4309.66|4309.66|4309.66|4309.66|4307.23|4307.23|0
1641888970000|2022-01-11 08:16:10|4309.84|4309.84|4310.51|4310.51|4311.18|4311.18|4309.84|4309.84|0
1641888980000|2022-01-11 08:16:20|4310.16|4310.16|4309.98|4309.98|4310.16|4310.16|4309.45|4309.45|0
1641888990000|2022-01-11 08:16:30|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1641889000000|2022-01-11 08:16:40|4308.08|4308.08|4306.66|4306.66|4308.08|4308.08|4306.49|4306.49|0
1641889020000|2022-01-11 08:17:00|4306.13|4306.13|4306.17|4306.17|4306.17|4306.17|4305.81|4305.81|0
1641889030000|2022-01-11 08:17:10|4306.84|4306.84|4306.13|4306.13|4306.84|4306.84|4306.13|4306.13|0
1641889040000|2022-01-11 08:17:20|4305.78|4305.78|4303.77|4303.77|4305.78|4305.78|4303.77|4303.77|0
1641889050000|2022-01-11 08:17:30|4303.24|4303.24|4304.26|4304.26|4304.26|4304.26|4302.71|4302.71|0
1641889060000|2022-01-11 08:17:40|4304.62|4304.62|4304.62|4304.62|4305.68|4305.68|4304.62|4304.62|0
1641889070000|2022-01-11 08:17:50|4304.97|4304.97|4305.15|4305.15|4305.15|4305.15|4304.97|4304.97|0
1641889080000|2022-01-11 08:18:00|4304.79|4304.79|4308.21|4308.21|4308.21|4308.21|4304.79|4304.79|0
1641889090000|2022-01-11 08:18:10|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1641889100000|2022-01-11 08:18:20|4306.66|4306.66|4305.29|4305.29|4306.66|4306.66|4305.11|4305.11|0
1641889110000|2022-01-11 08:18:30|4305.12|4305.12|4305.3|4305.3|4305.3|4305.3|4304.77|4304.77|0
1641889130000|2022-01-11 08:18:50|4307.73|4307.73|4308.26|4308.26|4308.26|4308.26|4307.73|4307.73|0
1641889140000|2022-01-11 08:19:00|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1641889160000|2022-01-11 08:19:20|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1641889180000|2022-01-11 08:19:40|4309.64|4309.64|4309.82|4309.82|4309.82|4309.82|4309.11|4309.11|0
1641889200000|2022-01-11 08:20:00|4310.49|4310.49|4310.84|4310.84|4311.72|4311.72|4310.49|4310.49|0
1641889230000|2022-01-11 08:20:30|4311.19|4311.19|4312.04|4312.04|4312.04|4312.04|4311.19|4311.19|0
1641889240000|2022-01-11 08:20:40|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1641889250000|2022-01-11 08:20:50|4312.75|4312.75|4312.92|4312.92|4312.92|4312.92|4312.75|4312.75|0
1641889270000|2022-01-11 08:21:10|4313.98|4313.98|4316.49|4316.49|4316.66|4316.66|4313.98|4313.98|0
1641889280000|2022-01-11 08:21:20|4315.82|4315.82|4315.15|4315.15|4315.82|4315.82|4315.15|4315.15|0
1641889290000|2022-01-11 08:21:30|4315.82|4315.82|4316.7|4316.7|4316.7|4316.7|4315.82|4315.82|0
1641889310000|2022-01-11 08:21:50|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1641889320000|2022-01-11 08:22:00|4315.99|4315.99|4316.17|4316.17|4316.7|4316.7|4315.64|4315.64|0
1641889330000|2022-01-11 08:22:10|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|4316.47|0
1641889350000|2022-01-11 08:22:30|4316.64|4316.64|4313.85|4313.85|4316.64|4316.64|4313.85|4313.85|0
1641889360000|2022-01-11 08:22:40|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1641889380000|2022-01-11 08:23:00|4314.56|4314.56|4314.91|4314.91|4314.91|4314.91|4314.56|4314.56|0
1641889400000|2022-01-11 08:23:20|4315.97|4315.97|4315.68|4315.68|4316.5|4316.5|4315.5|4315.5|0
1641889410000|2022-01-11 08:23:30|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1641889420000|2022-01-11 08:23:40|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1641889430000|2022-01-11 08:23:50|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1641889440000|2022-01-11 08:24:00|4315.8|4315.8|4314.49|4314.49|4315.8|4315.8|4314.49|4314.49|0
1641889450000|2022-01-11 08:24:10|4314.66|4314.66|4314.51|4314.51|4314.66|4314.66|4314.33|4314.33|0
1641889470000|2022-01-11 08:24:30|4313.84|4313.84|4312.96|4312.96|4313.84|4313.84|4312.96|4312.96|0
1641889500000|2022-01-11 08:25:00|4312.61|4312.61|4311.9|4311.9|4312.61|4312.61|4311.9|4311.9|0
1641889510000|2022-01-11 08:25:10|4312.06|4312.06|4312.24|4312.24|4312.24|4312.24|4312.06|4312.06|0
1641889520000|2022-01-11 08:25:20|4312.03|4312.03|4311.32|4311.32|4312.03|4312.03|4311.32|4311.32|0
1641889530000|2022-01-11 08:25:30|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1641889550000|2022-01-11 08:25:50|4310.61|4310.61|4311.14|4311.14|4311.67|4311.67|4310.61|4310.61|0
1641889570000|2022-01-11 08:26:10|4311.85|4311.85|4312.56|4312.56|4312.56|4312.56|4311.85|4311.85|0
1641889590000|2022-01-11 08:26:30|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1641889610000|2022-01-11 08:26:50|4311.85|4311.85|4311.18|4311.18|4311.85|4311.85|4311.18|4311.18|0
1641889630000|2022-01-11 08:27:10|4310.83|4310.83|4311.5|4311.5|4311.5|4311.5|4310.83|4310.83|0
1641889640000|2022-01-11 08:27:20|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|4312.2|0
1641889690000|2022-01-11 08:28:10|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1641889710000|2022-01-11 08:28:30|4311.5|4311.5|4309.73|4309.73|4311.5|4311.5|4309.73|4309.73|0
1641889720000|2022-01-11 08:28:40|4309.06|4309.06|4309.28|4309.28|4309.28|4309.28|4308.39|4308.39|0
1641889740000|2022-01-11 08:29:00|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1641889770000|2022-01-11 08:29:30|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1641889790000|2022-01-11 08:29:50|4310.48|4310.48|4310.12|4310.12|4310.48|4310.48|4310.12|4310.12|0
1641889800000|2022-01-11 08:30:00|4309.42|4309.42|4308.89|4308.89|4309.42|4309.42|4308.89|4308.89|0
1641889810000|2022-01-11 08:30:10|4308.22|4308.22|4307.11|4307.11|4308.22|4308.22|4307.11|4307.11|0
1641889820000|2022-01-11 08:30:20|4306.05|4306.05|4305.38|4305.38|4306.05|4306.05|4305.38|4305.38|0
1641889830000|2022-01-11 08:30:30|4305.74|4305.74|4304.89|4304.89|4305.74|4305.74|4304.89|4304.89|0
1641889840000|2022-01-11 08:30:40|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1641889850000|2022-01-11 08:30:50|4303.51|4303.51|4304.22|4304.22|4304.22|4304.22|4302.84|4302.84|0
1641889860000|2022-01-11 08:31:00|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1641889900000|2022-01-11 08:31:40|4303.43|4303.43|4303.61|4303.61|4303.61|4303.61|4303.43|4303.43|0
1641889910000|2022-01-11 08:31:50|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1641889920000|2022-01-11 08:32:00|4301.21|4301.21|4301.56|4301.56|4301.56|4301.56|4301.21|4301.21|0
1641889930000|2022-01-11 08:32:10|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|0
1641889940000|2022-01-11 08:32:20|4301.8|4301.8|4301.97|4301.97|4301.97|4301.97|4301.8|4301.8|0
1641889950000|2022-01-11 08:32:30|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1641889960000|2022-01-11 08:32:40|4302.5|4302.5|4302.68|4302.68|4302.68|4302.68|4302.5|4302.5|0
1641889970000|2022-01-11 08:32:50|4302.8|4302.8|4303.47|4303.47|4303.47|4303.47|4302.8|4302.8|0
1641889980000|2022-01-11 08:33:00|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1641890000000|2022-01-11 08:33:20|4303.73|4303.73|4305.1|4305.1|4305.1|4305.1|4303.73|4303.73|0
1641890010000|2022-01-11 08:33:30|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1641890020000|2022-01-11 08:33:40|4304.26|4304.26|4303.55|4303.55|4304.26|4304.26|4303.55|4303.55|0
1641890040000|2022-01-11 08:34:00|4304.26|4304.26|4304.61|4304.61|4304.61|4304.61|4304.26|4304.26|0
1641890060000|2022-01-11 08:34:20|4303.91|4303.91|4302.11|4302.11|4303.91|4303.91|4302.07|4302.07|0
1641890070000|2022-01-11 08:34:30|4301.81|4301.81|4302.56|4302.56|4302.56|4302.56|4301.81|4301.81|0
1641890080000|2022-01-11 08:34:40|4301.53|4301.53|4300.69|4300.69|4301.53|4301.53|4300.69|4300.69|0
1641890090000|2022-01-11 08:34:50|4300.47|4300.47|4299.45|4299.45|4300.47|4300.47|4299.45|4299.45|0
1641890110000|2022-01-11 08:35:10|4300.33|4300.33|4301|4301|4301|4301|4300.33|4300.33|0
1641890120000|2022-01-11 08:35:20|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1641890130000|2022-01-11 08:35:30|4300.16|4300.16|4299.8|4299.8|4300.16|4300.16|4299.8|4299.8|0
1641890140000|2022-01-11 08:35:40|4300.51|4300.51|4300.98|4300.98|4300.98|4300.98|4300.51|4300.51|0
1641890150000|2022-01-11 08:35:50|4302.04|4302.04|4302.71|4302.71|4302.71|4302.71|4302.04|4302.04|0
1641890170000|2022-01-11 08:36:10|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1641890180000|2022-01-11 08:36:20|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|0
1641890200000|2022-01-11 08:36:40|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1641890220000|2022-01-11 08:37:00|4302|4302|4301.34|4301.34|4302|4302|4301.34|4301.34|0
1641890250000|2022-01-11 08:37:30|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1641890280000|2022-01-11 08:38:00|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1641890300000|2022-01-11 08:38:20|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|0
1641890310000|2022-01-11 08:38:30|4301.72|4301.72|4301.01|4301.01|4301.72|4301.72|4301.01|4301.01|0
1641890340000|2022-01-11 08:39:00|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1641890370000|2022-01-11 08:39:30|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|0
1641890400000|2022-01-11 08:40:00|4299.14|4299.14|4299.49|4299.49|4299.49|4299.49|4298.82|4298.82|0
1641890430000|2022-01-11 08:40:30|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1641890440000|2022-01-11 08:40:40|4298.26|4298.26|4298.14|4298.14|4298.26|4298.26|4298.14|4298.14|0
1641890450000|2022-01-11 08:40:50|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|0
1641890460000|2022-01-11 08:41:00|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|4298.69|0
1641890470000|2022-01-11 08:41:10|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|4299.36|0
1641890490000|2022-01-11 08:41:30|4300.24|4300.24|4300.36|4300.36|4300.36|4300.36|4300.24|4300.24|0
1641890510000|2022-01-11 08:41:50|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1641890520000|2022-01-11 08:42:00|4301.38|4301.38|4301.69|4301.69|4301.69|4301.69|4301.38|4301.38|0
1641890560000|2022-01-11 08:42:40|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|0
1641890630000|2022-01-11 08:43:50|4305.01|4305.01|4304.89|4304.89|4305.01|4305.01|4304.89|4304.89|0
1641890640000|2022-01-11 08:44:00|4305.25|4305.25|4305.6|4305.6|4305.6|4305.6|4305.25|4305.25|0
1641890660000|2022-01-11 08:44:20|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1641890670000|2022-01-11 08:44:30|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1641890680000|2022-01-11 08:44:40|4307.4|4307.4|4307.22|4307.22|4307.4|4307.4|4307.22|4307.22|0
1641890690000|2022-01-11 08:44:50|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1641890710000|2022-01-11 08:45:10|4306.51|4306.51|4305.84|4305.84|4306.51|4306.51|4305.84|4305.84|0
1641890720000|2022-01-11 08:45:20|4305.32|4305.32|4304.65|4304.65|4305.32|4305.32|4304.65|4304.65|0
1641890730000|2022-01-11 08:45:30|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1641890740000|2022-01-11 08:45:40|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1641890750000|2022-01-11 08:45:50|4306.87|4306.87|4307.57|4307.57|4307.57|4307.57|4306.87|4306.87|0
1641890770000|2022-01-11 08:46:10|4306.51|4306.51|4307.18|4307.18|4307.18|4307.18|4306.51|4306.51|0
1641890790000|2022-01-11 08:46:30|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1641890820000|2022-01-11 08:47:00|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1641890830000|2022-01-11 08:47:10|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1641890840000|2022-01-11 08:47:20|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1641890890000|2022-01-11 08:48:10|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1641890900000|2022-01-11 08:48:20|4309.66|4309.66|4311.72|4311.72|4311.72|4311.72|4309.66|4309.66|0
1641890920000|2022-01-11 08:48:40|4312.6|4312.6|4315.95|4315.95|4315.95|4315.95|4312.6|4312.6|0
1641890930000|2022-01-11 08:48:50|4316.62|4316.62|4315.83|4315.83|4317.11|4317.11|4315.77|4315.77|0
1641890940000|2022-01-11 08:49:00|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|0
1641890970000|2022-01-11 08:49:30|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1641890980000|2022-01-11 08:49:40|4316.48|4316.48|4317.82|4317.82|4317.82|4317.82|4316.48|4316.48|0
1641891000000|2022-01-11 08:50:00|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1641891030000|2022-01-11 08:50:30|4317.96|4317.96|4317.96|4317.96|4318.14|4318.14|4317.96|4317.96|0
1641891050000|2022-01-11 08:50:50|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1641891060000|2022-01-11 08:51:00|4317.96|4317.96|4316.13|4316.13|4317.96|4317.96|4316.13|4316.13|0
1641891100000|2022-01-11 08:51:40|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|0
1641891110000|2022-01-11 08:51:50|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1641891130000|2022-01-11 08:52:10|4313.91|4313.91|4311.67|4311.67|4313.91|4313.91|4311.67|4311.67|0
1641891150000|2022-01-11 08:52:30|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1641891180000|2022-01-11 08:53:00|4312.91|4312.91|4312.56|4312.56|4312.91|4312.91|4312.56|4312.56|0
1641891200000|2022-01-11 08:53:20|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1641891210000|2022-01-11 08:53:30|4313.58|4313.58|4312.87|4312.87|4313.58|4313.58|4312.2|4312.2|0
1641891260000|2022-01-11 08:54:20|4314.64|4314.64|4315.88|4315.88|4315.88|4315.88|4314.64|4314.64|0
1641891290000|2022-01-11 08:54:50|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1641891300000|2022-01-11 08:55:00|4315.85|4315.85|4315.32|4315.32|4315.85|4315.85|4315.32|4315.32|0
1641891310000|2022-01-11 08:55:10|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1641891340000|2022-01-11 08:55:40|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1641891350000|2022-01-11 08:55:50|4313.96|4313.96|4313.43|4313.43|4313.96|4313.96|4313.43|4313.43|0
1641891370000|2022-01-11 08:56:10|4313.07|4313.07|4312.4|4312.4|4313.07|4313.07|4312.4|4312.4|0
1641891380000|2022-01-11 08:56:20|4313.11|4313.11|4313.46|4313.46|4313.46|4313.46|4313.11|4313.11|0
1641891390000|2022-01-11 08:56:30|4314.13|4314.13|4314.25|4314.25|4314.25|4314.25|4314.13|4314.13|0
1641891410000|2022-01-11 08:56:50|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1641891420000|2022-01-11 08:57:00|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1641891430000|2022-01-11 08:57:10|4314.19|4314.19|4314.35|4314.35|4314.35|4314.35|4314.19|4314.19|0
1641891440000|2022-01-11 08:57:20|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1641891490000|2022-01-11 08:58:10|4313.82|4313.82|4313.72|4313.72|4313.82|4313.82|4313.72|4313.72|0
1641891510000|2022-01-11 08:58:30|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4312.87|4312.87|0
1641891570000|2022-01-11 08:59:30|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1641891580000|2022-01-11 08:59:40|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1641891590000|2022-01-11 08:59:50|4315.94|4315.94|4316.3|4316.3|4316.3|4316.3|4315.94|4315.94|0
1641891600000|2022-01-11 09:00:00|4316.12|4316.12|4317.46|4317.46|4317.46|4317.46|4316.12|4316.12|0
1641891630000|2022-01-11 09:00:30|4317.62|4317.62|4317.97|4317.97|4317.97|4317.97|4317.62|4317.62|0
1641891660000|2022-01-11 09:01:00|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1641891670000|2022-01-11 09:01:10|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1641891710000|2022-01-11 09:01:50|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1641891730000|2022-01-11 09:02:10|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1641891760000|2022-01-11 09:02:40|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1641891780000|2022-01-11 09:03:00|4320.59|4320.59|4321.47|4321.47|4321.47|4321.47|4320.59|4320.59|0
1641891790000|2022-01-11 09:03:10|4322|4322|4322|4322|4322|4322|4322|4322|0
1641891800000|2022-01-11 09:03:20|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1641891810000|2022-01-11 09:03:30|4323.2|4323.2|4323.25|4323.25|4323.25|4323.25|4323.2|4323.2|0
1641891830000|2022-01-11 09:03:50|4322.02|4322.02|4322.72|4322.72|4322.72|4322.72|4322.02|4322.02|0
1641891840000|2022-01-11 09:04:00|4322.05|4322.05|4321.17|4321.17|4322.05|4322.05|4321.17|4321.17|0
1641891850000|2022-01-11 09:04:10|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1641891860000|2022-01-11 09:04:20|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1641891880000|2022-01-11 09:04:40|4322.02|4322.02|4323.25|4323.25|4323.25|4323.25|4322.02|4322.02|0
1641891900000|2022-01-11 09:05:00|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1641891920000|2022-01-11 09:05:20|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1641891930000|2022-01-11 09:05:30|4321|4321|4321.66|4321.66|4321.66|4321.66|4321|4321|0
1641891960000|2022-01-11 09:06:00|4321.43|4321.43|4321.31|4321.31|4321.43|4321.43|4321.19|4321.19|0
1641891980000|2022-01-11 09:06:20|4321.13|4321.13|4321.49|4321.49|4321.49|4321.49|4321.13|4321.13|0
1641891990000|2022-01-11 09:06:30|4320.78|4320.78|4320.25|4320.25|4320.78|4320.78|4320.25|4320.25|0
1641892030000|2022-01-11 09:07:10|4319.19|4319.19|4318.52|4318.52|4319.19|4319.19|4318.52|4318.52|0
1641892040000|2022-01-11 09:07:20|4319.4|4319.4|4319.23|4319.23|4319.4|4319.4|4319.23|4319.23|0
1641892050000|2022-01-11 09:07:30|4318.87|4318.87|4317.99|4317.99|4319.05|4319.05|4317.99|4317.99|0
1641892070000|2022-01-11 09:07:50|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1641892090000|2022-01-11 09:08:10|4319.05|4319.05|4319.23|4319.23|4319.23|4319.23|4319.05|4319.05|0
1641892120000|2022-01-11 09:08:40|4319.05|4319.05|4318.34|4318.34|4319.05|4319.05|4318.34|4318.34|0
1641892130000|2022-01-11 09:08:50|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.46|4317.46|0
1641892140000|2022-01-11 09:09:00|4317.29|4317.29|4316.62|4316.62|4317.29|4317.29|4316.62|4316.62|0
1641892150000|2022-01-11 09:09:10|4316.26|4316.26|4315.91|4315.91|4316.26|4316.26|4315.91|4315.91|0
1641892180000|2022-01-11 09:09:40|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1641892190000|2022-01-11 09:09:50|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1641892200000|2022-01-11 09:10:00|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|0
1641892210000|2022-01-11 09:10:10|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1641892220000|2022-01-11 09:10:20|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1641892230000|2022-01-11 09:10:30|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|0
1641892240000|2022-01-11 09:10:40|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1641892250000|2022-01-11 09:10:50|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1641892270000|2022-01-11 09:11:10|4314.14|4314.14|4314.67|4314.67|4314.67|4314.67|4314.14|4314.14|0
1641892280000|2022-01-11 09:11:20|4314.32|4314.32|4314.14|4314.14|4314.32|4314.32|4314.14|4314.14|0
1641892290000|2022-01-11 09:11:30|4314.32|4314.32|4314.14|4314.14|4314.32|4314.32|4314.14|4314.14|0
1641892300000|2022-01-11 09:11:40|4313.97|4313.97|4313.79|4313.79|4313.97|4313.97|4313.79|4313.79|0
1641892310000|2022-01-11 09:11:50|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1641892320000|2022-01-11 09:12:00|4313.79|4313.79|4313.26|4313.26|4313.79|4313.79|4313.26|4313.26|0
1641892330000|2022-01-11 09:12:10|4313.61|4313.61|4313.68|4313.68|4313.94|4313.94|4313.61|4313.61|0
1641892340000|2022-01-11 09:12:20|4313.01|4313.01|4312.34|4312.34|4313.01|4313.01|4312.34|4312.34|0
1641892360000|2022-01-11 09:12:40|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1641892370000|2022-01-11 09:12:50|4311.81|4311.81|4311.13|4311.13|4311.81|4311.81|4311.13|4311.13|0
1641892380000|2022-01-11 09:13:00|4310.77|4310.77|4311.3|4311.3|4311.3|4311.3|4310.77|4310.77|0
1641892390000|2022-01-11 09:13:10|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1641892400000|2022-01-11 09:13:20|4310.75|4310.75|4309.95|4309.95|4311.1|4311.1|4309.25|4309.25|0
1641892410000|2022-01-11 09:13:30|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1641892420000|2022-01-11 09:13:40|4309.78|4309.78|4309.6|4309.6|4309.78|4309.78|4309.6|4309.6|0
1641892430000|2022-01-11 09:13:50|4309.42|4309.42|4310.13|4310.13|4310.13|4310.13|4309.25|4309.25|0
1641892440000|2022-01-11 09:14:00|4309.95|4309.95|4309.6|4309.6|4309.95|4309.95|4309.6|4309.6|0
1641892450000|2022-01-11 09:14:10|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1641892460000|2022-01-11 09:14:20|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1641892470000|2022-01-11 09:14:30|4309.25|4309.25|4309.78|4309.78|4309.78|4309.78|4309.25|4309.25|0
1641892480000|2022-01-11 09:14:40|4309.25|4309.25|4308.89|4308.89|4309.25|4309.25|4308.89|4308.89|0
1641892490000|2022-01-11 09:14:50|4308.47|4308.47|4308.79|4308.79|4308.79|4308.79|4308.47|4308.47|0
1641892550000|2022-01-11 09:15:50|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1641892560000|2022-01-11 09:16:00|4310.02|4310.02|4308.82|4308.82|4310.02|4310.02|4308.82|4308.82|0
1641892590000|2022-01-11 09:16:30|4309|4309|4309|4309|4309|4309|4309|4309|0
1641892620000|2022-01-11 09:17:00|4309.11|4309.11|4311.53|4311.53|4311.53|4311.53|4309.11|4309.11|0
1641892630000|2022-01-11 09:17:10|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1641892640000|2022-01-11 09:17:20|4311.18|4311.18|4310.82|4310.82|4311.18|4311.18|4310.82|4310.82|0
1641892660000|2022-01-11 09:17:40|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1641892700000|2022-01-11 09:18:20|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1641892710000|2022-01-11 09:18:30|4309.16|4309.16|4308.27|4308.27|4309.16|4309.16|4308.27|4308.27|0
1641892730000|2022-01-11 09:18:50|4308.63|4308.63|4307.92|4307.92|4308.63|4308.63|4307.92|4307.92|0
1641892740000|2022-01-11 09:19:00|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1641892750000|2022-01-11 09:19:10|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1641892760000|2022-01-11 09:19:20|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1641892820000|2022-01-11 09:20:20|4310.01|4310.01|4307.75|4307.75|4310.01|4310.01|4307.75|4307.75|0
1641892830000|2022-01-11 09:20:30|4307.93|4307.93|4308.11|4308.11|4308.11|4308.11|4307.93|4307.93|0
1641892840000|2022-01-11 09:20:40|4307.75|4307.75|4307.4|4307.4|4308.11|4308.11|4307.4|4307.4|0
1641892850000|2022-01-11 09:20:50|4306.73|4306.73|4304.63|4304.63|4306.73|4306.73|4304.63|4304.63|0
1641892860000|2022-01-11 09:21:00|4304.46|4304.46|4304.1|4304.1|4304.63|4304.63|4304.1|4304.1|0
1641892870000|2022-01-11 09:21:10|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1641892880000|2022-01-11 09:21:20|4305.3|4305.3|4305.97|4305.97|4305.97|4305.97|4305.3|4305.3|0
1641892890000|2022-01-11 09:21:30|4305.8|4305.8|4304.95|4304.95|4305.8|4305.8|4304.95|4304.95|0
1641892910000|2022-01-11 09:21:50|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1641892920000|2022-01-11 09:22:00|4304.56|4304.56|4304.45|4304.45|4304.56|4304.56|4304.45|4304.45|0
1641892970000|2022-01-11 09:22:50|4305.51|4305.51|4305.33|4305.33|4305.51|4305.51|4305.33|4305.33|0
1641893010000|2022-01-11 09:23:30|4305.51|4305.51|4305.15|4305.15|4305.51|4305.51|4305.15|4305.15|0
1641893030000|2022-01-11 09:23:50|4305.86|4305.86|4304.98|4304.98|4305.86|4305.86|4304.98|4304.98|0
1641893050000|2022-01-11 09:24:10|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1641893070000|2022-01-11 09:24:30|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1641893090000|2022-01-11 09:24:50|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1641893100000|2022-01-11 09:25:00|4303.69|4303.69|4302.8|4302.8|4303.69|4303.69|4302.8|4302.8|0
1641893120000|2022-01-11 09:25:20|4302.95|4302.95|4302.07|4302.07|4302.95|4302.95|4302.07|4302.07|0
1641893140000|2022-01-11 09:25:40|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1641893150000|2022-01-11 09:25:50|4302.33|4302.33|4302.69|4302.69|4302.69|4302.69|4302.33|4302.33|0
1641893180000|2022-01-11 09:26:20|4303.04|4303.04|4303.51|4303.51|4303.51|4303.51|4303.04|4303.04|0
1641893190000|2022-01-11 09:26:30|4303.34|4303.34|4303.17|4303.17|4303.34|4303.34|4303.17|4303.17|0
1641893200000|2022-01-11 09:26:40|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1641893220000|2022-01-11 09:27:00|4303.92|4303.92|4304.94|4304.94|4304.94|4304.94|4303.92|4303.92|0
1641893250000|2022-01-11 09:27:30|4305.61|4305.61|4305.78|4305.78|4306.14|4306.14|4305.61|4305.61|0
1641893260000|2022-01-11 09:27:40|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1641893280000|2022-01-11 09:28:00|4306.61|4306.61|4307.32|4307.32|4307.49|4307.49|4306.61|4306.61|0
1641893300000|2022-01-11 09:28:20|4307.99|4307.99|4307.46|4307.46|4307.99|4307.99|4307.46|4307.46|0
1641893310000|2022-01-11 09:28:30|4307.9|4307.9|4308.07|4308.07|4308.07|4308.07|4307.9|4307.9|0
1641893320000|2022-01-11 09:28:40|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1641893350000|2022-01-11 09:29:10|4308.25|4308.25|4309.27|4309.27|4309.27|4309.27|4308.25|4308.25|0
1641893360000|2022-01-11 09:29:20|4309.98|4309.98|4309.27|4309.27|4309.98|4309.98|4309.27|4309.27|0
1641893370000|2022-01-11 09:29:30|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641893400000|2022-01-11 09:30:00|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1641893410000|2022-01-11 09:30:10|4308.24|4308.24|4307.89|4307.89|4308.24|4308.24|4307.89|4307.89|0
1641893420000|2022-01-11 09:30:20|4307.71|4307.71|4307.19|4307.19|4307.71|4307.71|4307.19|4307.19|0
1641893440000|2022-01-11 09:30:40|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1641893460000|2022-01-11 09:31:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1641893470000|2022-01-11 09:31:10|4308.26|4308.26|4308.43|4308.43|4308.43|4308.43|4308.26|4308.26|0
1641893500000|2022-01-11 09:31:40|4309.14|4309.14|4308.96|4308.96|4309.14|4309.14|4308.96|4308.96|0
1641893510000|2022-01-11 09:31:50|4308.79|4308.79|4308.26|4308.26|4308.79|4308.79|4308.26|4308.26|0
1641893530000|2022-01-11 09:32:10|4308.96|4308.96|4309.32|4309.32|4309.49|4309.49|4308.96|4308.96|0
1641893600000|2022-01-11 09:33:20|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1641893610000|2022-01-11 09:33:30|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1641893620000|2022-01-11 09:33:40|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1641893640000|2022-01-11 09:34:00|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1641893670000|2022-01-11 09:34:30|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1641893680000|2022-01-11 09:34:40|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1641893690000|2022-01-11 09:34:50|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1641893710000|2022-01-11 09:35:10|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1641893730000|2022-01-11 09:35:30|4310.35|4310.35|4310|4310|4310.35|4310.35|4310|4310|0
1641893750000|2022-01-11 09:35:50|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1641893770000|2022-01-11 09:36:10|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1641893780000|2022-01-11 09:36:20|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1641893850000|2022-01-11 09:37:30|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1641893870000|2022-01-11 09:37:50|4309.51|4309.51|4309.68|4309.68|4309.68|4309.68|4309.51|4309.51|0
1641893880000|2022-01-11 09:38:00|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1641893910000|2022-01-11 09:38:30|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1641893940000|2022-01-11 09:39:00|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1641893950000|2022-01-11 09:39:10|4309.53|4309.53|4309.7|4309.7|4309.7|4309.7|4309.53|4309.53|0
1641893980000|2022-01-11 09:39:40|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1641894000000|2022-01-11 09:40:00|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1641894010000|2022-01-11 09:40:10|4308.73|4308.73|4308.55|4308.55|4308.73|4308.73|4308.2|4308.2|0
1641894040000|2022-01-11 09:40:40|4308.02|4308.02|4306.52|4306.52|4308.02|4308.02|4306.52|4306.52|0
1641894050000|2022-01-11 09:40:50|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1641894060000|2022-01-11 09:41:00|4306.17|4306.17|4306.5|4306.5|4306.5|4306.5|4306.17|4306.17|0
1641894070000|2022-01-11 09:41:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641894120000|2022-01-11 09:42:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1641894130000|2022-01-11 09:42:10|4306.32|4306.32|4306.99|4306.99|4306.99|4306.99|4306.32|4306.32|0
1641894170000|2022-01-11 09:42:50|4306.81|4306.81|4307.17|4307.17|4307.17|4307.17|4306.81|4306.81|0
1641894180000|2022-01-11 09:43:00|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1641894340000|2022-01-11 09:45:40|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1641894360000|2022-01-11 09:46:00|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1641894380000|2022-01-11 09:46:20|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1641894390000|2022-01-11 09:46:30|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1641894400000|2022-01-11 09:46:40|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1641894460000|2022-01-11 09:47:40|4304.75|4304.75|4304.4|4304.4|4304.75|4304.75|4304.4|4304.4|0
1641894490000|2022-01-11 09:48:10|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|4303.73|0
1641894510000|2022-01-11 09:48:30|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1641894530000|2022-01-11 09:48:50|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1641894540000|2022-01-11 09:49:00|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1641894550000|2022-01-11 09:49:10|4303.77|4303.77|4303.94|4303.94|4303.94|4303.94|4303.77|4303.77|0
1641894560000|2022-01-11 09:49:20|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|0
1641894580000|2022-01-11 09:49:40|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1641894590000|2022-01-11 09:49:50|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1641894600000|2022-01-11 09:50:00|4305|4305|4305|4305|4305|4305|4305|4305|0
1641894620000|2022-01-11 09:50:20|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1641894630000|2022-01-11 09:50:30|4305.36|4305.36|4305.53|4305.53|4305.53|4305.53|4305.36|4305.36|0
1641894640000|2022-01-11 09:50:40|4305|4305|4305|4305|4305|4305|4305|4305|0
1641894650000|2022-01-11 09:50:50|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1641894660000|2022-01-11 09:51:00|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1641894670000|2022-01-11 09:51:10|4303.94|4303.94|4303.59|4303.59|4303.94|4303.94|4303.59|4303.59|0
1641894680000|2022-01-11 09:51:20|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1641894690000|2022-01-11 09:51:30|4302.89|4302.89|4302.71|4302.71|4302.89|4302.89|4302.71|4302.71|0
1641894700000|2022-01-11 09:51:40|4302.53|4302.53|4302.01|4302.01|4303.06|4303.06|4302.01|4302.01|0
1641894710000|2022-01-11 09:51:50|4302.18|4302.18|4302.71|4302.71|4302.71|4302.71|4302.18|4302.18|0
1641894720000|2022-01-11 09:52:00|4302.04|4302.04|4301.86|4301.86|4302.04|4302.04|4301.51|4301.51|0
1641894730000|2022-01-11 09:52:10|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1641894740000|2022-01-11 09:52:20|4302.39|4302.39|4302.22|4302.22|4302.74|4302.74|4302.22|4302.22|0
1641894750000|2022-01-11 09:52:30|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1641894760000|2022-01-11 09:52:40|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1641894770000|2022-01-11 09:52:50|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1641894780000|2022-01-11 09:53:00|4299.78|4299.78|4300.49|4300.49|4300.49|4300.49|4299.78|4299.78|0
1641894790000|2022-01-11 09:53:10|4300.31|4300.31|4300.13|4300.13|4300.49|4300.49|4300.13|4300.13|0
1641894800000|2022-01-11 09:53:20|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1641894810000|2022-01-11 09:53:30|4300.13|4300.13|4300.13|4300.13|4300.31|4300.31|4300.13|4300.13|0
1641894820000|2022-01-11 09:53:40|4299.6|4299.6|4298.4|4298.4|4299.6|4299.6|4298.4|4298.4|0
1641894830000|2022-01-11 09:53:50|4298.05|4298.05|4298.23|4298.23|4298.23|4298.23|4298.05|4298.05|0
1641894840000|2022-01-11 09:54:00|4298.44|4298.44|4299.68|4299.68|4299.68|4299.68|4298.44|4298.44|0
1641894860000|2022-01-11 09:54:20|4300.73|4300.73|4302.32|4302.32|4302.32|4302.32|4300.73|4300.73|0
1641894870000|2022-01-11 09:54:30|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1641894880000|2022-01-11 09:54:40|4303.52|4303.52|4303.17|4303.17|4303.52|4303.52|4303.17|4303.17|0
1641894900000|2022-01-11 09:55:00|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1641894910000|2022-01-11 09:55:10|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1641894940000|2022-01-11 09:55:40|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|0
1641894960000|2022-01-11 09:56:00|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1641894980000|2022-01-11 09:56:20|4301.26|4301.26|4300.38|4300.38|4301.26|4301.26|4300.38|4300.38|0
1641895010000|2022-01-11 09:56:50|4300.03|4300.03|4299.86|4299.86|4300.03|4300.03|4299.86|4299.86|0
1641895040000|2022-01-11 09:57:20|4299.69|4299.69|4300.22|4300.22|4300.22|4300.22|4299.69|4299.69|0
1641895080000|2022-01-11 09:58:00|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|0
1641895090000|2022-01-11 09:58:10|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1641895110000|2022-01-11 09:58:30|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1641895120000|2022-01-11 09:58:40|4300.13|4300.13|4300.8|4300.8|4300.8|4300.8|4300.13|4300.13|0
1641895130000|2022-01-11 09:58:50|4300.98|4300.98|4301.65|4301.65|4301.83|4301.83|4300.98|4300.98|0
1641895140000|2022-01-11 09:59:00|4302|4302|4302.36|4302.36|4302.36|4302.36|4302|4302|0
1641895150000|2022-01-11 09:59:10|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1641895160000|2022-01-11 09:59:20|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1641895170000|2022-01-11 09:59:30|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641895180000|2022-01-11 09:59:40|4300.92|4300.92|4299.9|4299.9|4300.92|4300.92|4299.9|4299.9|0
1641895200000|2022-01-11 10:00:00|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1641895210000|2022-01-11 10:00:10|4300.67|4300.67|4300.96|4300.96|4301.13|4301.13|4300.67|4300.67|0
1641895220000|2022-01-11 10:00:20|4300.43|4300.43|4300.6|4300.6|4300.6|4300.6|4300.43|4300.43|0
1641895230000|2022-01-11 10:00:30|4299.58|4299.58|4299.76|4299.76|4299.76|4299.76|4299.4|4299.4|0
1641895240000|2022-01-11 10:00:40|4299.49|4299.49|4300.07|4300.07|4300.18|4300.18|4299.49|4299.49|0
1641895250000|2022-01-11 10:00:50|4299.72|4299.72|4297.94|4297.94|4299.72|4299.72|4297.94|4297.94|0
1641895260000|2022-01-11 10:01:00|4298.26|4298.26|4297.94|4297.94|4298.26|4298.26|4297.73|4297.73|0
1641895270000|2022-01-11 10:01:10|4298.29|4298.29|4298.13|4298.13|4298.29|4298.29|4298.13|4298.13|0
1641895300000|2022-01-11 10:01:40|4297.78|4297.78|4297.79|4297.79|4297.79|4297.79|4297.62|4297.62|0
1641895330000|2022-01-11 10:02:10|4297.12|4297.12|4296.45|4296.45|4297.12|4297.12|4296.45|4296.45|0
1641895340000|2022-01-11 10:02:20|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1641895360000|2022-01-11 10:02:40|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1641895370000|2022-01-11 10:02:50|4297.48|4297.48|4297.62|4297.62|4297.62|4297.62|4297.48|4297.48|0
1641895380000|2022-01-11 10:03:00|4297.09|4297.09|4297.3|4297.3|4297.3|4297.3|4296.42|4296.42|0
1641895390000|2022-01-11 10:03:10|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1641895400000|2022-01-11 10:03:20|4297.65|4297.65|4297.3|4297.3|4297.65|4297.65|4297.12|4297.12|0
1641895410000|2022-01-11 10:03:30|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1641895420000|2022-01-11 10:03:40|4297.8|4297.8|4299.04|4299.04|4299.04|4299.04|4297.8|4297.8|0
1641895470000|2022-01-11 10:04:30|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1641895490000|2022-01-11 10:04:50|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1641895510000|2022-01-11 10:05:10|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1641895520000|2022-01-11 10:05:20|4299.29|4299.29|4299.47|4299.47|4299.47|4299.47|4299.12|4299.12|0
1641895530000|2022-01-11 10:05:30|4299.63|4299.63|4299.63|4299.63|4300.69|4300.69|4299.63|4299.63|0
1641895550000|2022-01-11 10:05:50|4298.96|4298.96|4300.3|4300.3|4300.3|4300.3|4298.96|4298.96|0
1641895560000|2022-01-11 10:06:00|4300.83|4300.83|4301.01|4301.01|4301.01|4301.01|4300.83|4300.83|0
1641895570000|2022-01-11 10:06:10|4301.36|4301.36|4298.93|4298.93|4301.36|4301.36|4298.93|4298.93|0
1641895600000|2022-01-11 10:06:40|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1641895620000|2022-01-11 10:07:00|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|0
1641895630000|2022-01-11 10:07:10|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1641895640000|2022-01-11 10:07:20|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1641895680000|2022-01-11 10:08:00|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1641895690000|2022-01-11 10:08:10|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1641895750000|2022-01-11 10:09:10|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1641895770000|2022-01-11 10:09:30|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|4297.34|0
1641895790000|2022-01-11 10:09:50|4298.01|4298.01|4297.3|4297.3|4298.01|4298.01|4297.3|4297.3|0
1641895800000|2022-01-11 10:10:00|4296.77|4296.77|4295.89|4295.89|4296.77|4296.77|4295.89|4295.89|0
1641895810000|2022-01-11 10:10:10|4296.6|4296.6|4297.3|4297.3|4297.3|4297.3|4296.6|4296.6|0
1641895840000|2022-01-11 10:10:40|4297.13|4297.13|4297.48|4297.48|4297.48|4297.48|4297.13|4297.13|0
1641895850000|2022-01-11 10:10:50|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1641895870000|2022-01-11 10:11:10|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1641895890000|2022-01-11 10:11:30|4296.89|4296.89|4296.22|4296.22|4296.89|4296.89|4296.22|4296.22|0
1641895940000|2022-01-11 10:12:20|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1641896040000|2022-01-11 10:14:00|4295.52|4295.52|4295.87|4295.87|4295.87|4295.87|4295.52|4295.52|0
1641896090000|2022-01-11 10:14:50|4295.69|4295.69|4295.16|4295.16|4295.69|4295.69|4295.16|4295.16|0
1641896100000|2022-01-11 10:15:00|4294.46|4294.46|4294.81|4294.81|4294.81|4294.81|4294.46|4294.46|0
1641896120000|2022-01-11 10:15:20|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1641896130000|2022-01-11 10:15:30|4295.16|4295.16|4295.52|4295.52|4295.52|4295.52|4295.16|4295.16|0
1641896140000|2022-01-11 10:15:40|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1641896150000|2022-01-11 10:15:50|4295.83|4295.83|4296.36|4296.36|4296.36|4296.36|4295.83|4295.83|0
1641896170000|2022-01-11 10:16:10|4295.66|4295.66|4296.33|4296.33|4296.33|4296.33|4295.66|4295.66|0
1641896180000|2022-01-11 10:16:20|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|0
1641896190000|2022-01-11 10:16:30|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1641896200000|2022-01-11 10:16:40|4297.56|4297.56|4297.03|4297.03|4297.91|4297.91|4297.03|4297.03|0
1641896220000|2022-01-11 10:17:00|4297.08|4297.08|4297.14|4297.14|4297.14|4297.14|4297.08|4297.08|0
1641896230000|2022-01-11 10:17:10|4297.67|4297.67|4297.28|4297.28|4298.16|4298.16|4297.28|4297.28|0
1641896240000|2022-01-11 10:17:20|4297.39|4297.39|4297.69|4297.69|4297.79|4297.79|4297.39|4297.39|0
1641896250000|2022-01-11 10:17:30|4297.51|4297.51|4296.98|4296.98|4297.51|4297.51|4296.98|4296.98|0
1641896270000|2022-01-11 10:17:50|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|0
1641896300000|2022-01-11 10:18:20|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1641896340000|2022-01-11 10:19:00|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|4295.07|0
1641896380000|2022-01-11 10:19:40|4295.6|4295.6|4295.52|4295.52|4295.87|4295.87|4295.52|4295.52|0
1641896390000|2022-01-11 10:19:50|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1641896400000|2022-01-11 10:20:00|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1641896410000|2022-01-11 10:20:10|4297.24|4297.24|4296.83|4296.83|4297.36|4297.36|4296.83|4296.83|0
1641896430000|2022-01-11 10:20:30|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1641896440000|2022-01-11 10:20:40|4295.63|4295.63|4295.46|4295.46|4295.81|4295.81|4295.46|4295.46|0
1641896460000|2022-01-11 10:21:00|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1641896480000|2022-01-11 10:21:20|4295.46|4295.46|4295.63|4295.63|4295.63|4295.63|4295.46|4295.46|0
1641896490000|2022-01-11 10:21:30|4295.28|4295.28|4294.75|4294.75|4295.28|4295.28|4294.75|4294.75|0
1641896500000|2022-01-11 10:21:40|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1641896520000|2022-01-11 10:22:00|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1641896530000|2022-01-11 10:22:10|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1641896540000|2022-01-11 10:22:20|4296.13|4296.13|4296.3|4296.3|4296.3|4296.3|4296.13|4296.13|0
1641896560000|2022-01-11 10:22:40|4295.95|4295.95|4295.97|4295.97|4295.97|4295.97|4295.79|4295.79|0
1641896570000|2022-01-11 10:22:50|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1641896620000|2022-01-11 10:23:40|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|0
1641896630000|2022-01-11 10:23:50|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1641896640000|2022-01-11 10:24:00|4295.38|4295.38|4294.72|4294.72|4295.38|4295.38|4294.72|4294.72|0
1641896650000|2022-01-11 10:24:10|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1641896660000|2022-01-11 10:24:20|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1641896700000|2022-01-11 10:25:00|4295.56|4295.56|4295.84|4295.84|4295.84|4295.84|4295.56|4295.56|0
1641896710000|2022-01-11 10:25:10|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1641896720000|2022-01-11 10:25:20|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1641896740000|2022-01-11 10:25:40|4296.2|4296.2|4295.77|4295.77|4296.2|4296.2|4295.67|4295.67|0
1641896760000|2022-01-11 10:26:00|4296.13|4296.13|4296.3|4296.3|4296.3|4296.3|4296.13|4296.13|0
1641896800000|2022-01-11 10:26:40|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|4296.13|0
1641896830000|2022-01-11 10:27:10|4295.42|4295.42|4294.89|4294.89|4295.42|4295.42|4294.89|4294.89|0
1641896870000|2022-01-11 10:27:50|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|0
1641896880000|2022-01-11 10:28:00|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|4294.89|0
1641896890000|2022-01-11 10:28:10|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1641896920000|2022-01-11 10:28:40|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1641896930000|2022-01-11 10:28:50|4293.89|4293.89|4293.62|4293.62|4293.89|4293.89|4293.62|4293.62|0
1641896940000|2022-01-11 10:29:00|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1641896950000|2022-01-11 10:29:10|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1641896990000|2022-01-11 10:29:50|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|0
1641897040000|2022-01-11 10:30:40|4293.79|4293.79|4294.67|4294.67|4294.67|4294.67|4293.79|4293.79|0
1641897050000|2022-01-11 10:30:50|4294.14|4294.14|4294.32|4294.32|4294.32|4294.32|4294.14|4294.14|0
1641897080000|2022-01-11 10:31:20|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1641897100000|2022-01-11 10:31:40|4294.59|4294.59|4294.42|4294.42|4294.59|4294.59|4294.42|4294.42|0
1641897110000|2022-01-11 10:31:50|4294.25|4294.25|4294.6|4294.6|4294.6|4294.6|4294.25|4294.25|0
1641897120000|2022-01-11 10:32:00|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1641897150000|2022-01-11 10:32:30|4293.72|4293.72|4293.89|4293.89|4293.89|4293.89|4293.72|4293.72|0
1641897180000|2022-01-11 10:33:00|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.25|4294.25|0
1641897200000|2022-01-11 10:33:20|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1641897210000|2022-01-11 10:33:30|4294.42|4294.42|4294.07|4294.07|4294.42|4294.42|4294.07|4294.07|0
1641897240000|2022-01-11 10:34:00|4293.4|4293.4|4292.55|4292.55|4293.4|4293.4|4292.55|4292.55|0
1641897250000|2022-01-11 10:34:10|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1641897290000|2022-01-11 10:34:50|4293.08|4293.08|4292.73|4292.73|4293.08|4293.08|4292.73|4292.73|0
1641897300000|2022-01-11 10:35:00|4292.91|4292.91|4292.55|4292.55|4292.91|4292.91|4292.55|4292.55|0
1641897330000|2022-01-11 10:35:30|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|4292.02|0
1641897360000|2022-01-11 10:36:00|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|0
1641897370000|2022-01-11 10:36:10|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1641897410000|2022-01-11 10:36:50|4292.73|4292.73|4292.55|4292.55|4293.08|4293.08|4292.55|4292.55|0
1641897420000|2022-01-11 10:37:00|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1641897540000|2022-01-11 10:39:00|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1641897550000|2022-01-11 10:39:10|4293.08|4293.08|4293.43|4293.43|4293.43|4293.43|4293.08|4293.08|0
1641897600000|2022-01-11 10:40:00|4293.96|4293.96|4293.61|4293.61|4293.96|4293.96|4293.61|4293.61|0
1641897610000|2022-01-11 10:40:10|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1641897630000|2022-01-11 10:40:30|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1641897640000|2022-01-11 10:40:40|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1641897660000|2022-01-11 10:41:00|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1641897670000|2022-01-11 10:41:10|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1641897710000|2022-01-11 10:41:50|4293.99|4293.99|4294.34|4294.34|4294.34|4294.34|4293.99|4293.99|0
1641897730000|2022-01-11 10:42:10|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|0
1641897740000|2022-01-11 10:42:20|4293.99|4293.99|4293.81|4293.81|4293.99|4293.99|4293.81|4293.81|0
1641897760000|2022-01-11 10:42:40|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1641897770000|2022-01-11 10:42:50|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1641897800000|2022-01-11 10:43:20|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1641897810000|2022-01-11 10:43:30|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1641897820000|2022-01-11 10:43:40|4294.17|4294.17|4294.34|4294.34|4294.34|4294.34|4293.99|4293.99|0
1641897830000|2022-01-11 10:43:50|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1641897850000|2022-01-11 10:44:10|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1641897890000|2022-01-11 10:44:50|4294.17|4294.17|4294.52|4294.52|4294.52|4294.52|4294.17|4294.17|0
1641897900000|2022-01-11 10:45:00|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1641897920000|2022-01-11 10:45:20|4294.17|4294.17|4295.23|4295.23|4295.23|4295.23|4294.17|4294.17|0
1641897930000|2022-01-11 10:45:30|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|0
1641897940000|2022-01-11 10:45:40|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1641897950000|2022-01-11 10:45:50|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1641897960000|2022-01-11 10:46:00|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1641898000000|2022-01-11 10:46:40|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1641898030000|2022-01-11 10:47:10|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1641898050000|2022-01-11 10:47:30|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|0
1641898080000|2022-01-11 10:48:00|4296.07|4296.07|4296.6|4296.6|4296.6|4296.6|4296.07|4296.07|0
1641898110000|2022-01-11 10:48:30|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1641898120000|2022-01-11 10:48:40|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1641898130000|2022-01-11 10:48:50|4298|4298|4298|4298|4298|4298|4297.65|4297.65|0
1641898140000|2022-01-11 10:49:00|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1641898150000|2022-01-11 10:49:10|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|0
1641898180000|2022-01-11 10:49:40|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|0
1641898190000|2022-01-11 10:49:50|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1641898220000|2022-01-11 10:50:20|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|0
1641898240000|2022-01-11 10:50:40|4298.96|4298.96|4299.49|4299.49|4299.49|4299.49|4298.96|4298.96|0
1641898250000|2022-01-11 10:50:50|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1641898260000|2022-01-11 10:51:00|4299.13|4299.13|4297.63|4297.63|4299.13|4299.13|4297.63|4297.63|0
1641898270000|2022-01-11 10:51:10|4297.28|4297.28|4296.93|4296.93|4297.28|4297.28|4296.93|4296.93|0
1641898320000|2022-01-11 10:52:00|4297.1|4297.1|4297.37|4297.37|4297.37|4297.37|4297.1|4297.1|0
1641898330000|2022-01-11 10:52:10|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1641898340000|2022-01-11 10:52:20|4297.53|4297.53|4300.21|4300.21|4300.21|4300.21|4297.53|4297.53|0
1641898350000|2022-01-11 10:52:30|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|4299.54|0
1641898380000|2022-01-11 10:53:00|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|0
1641898390000|2022-01-11 10:53:10|4301.02|4301.02|4301.19|4301.19|4301.19|4301.19|4301.02|4301.02|0
1641898420000|2022-01-11 10:53:40|4301.37|4301.37|4302.71|4302.71|4302.71|4302.71|4301.37|4301.37|0
1641898440000|2022-01-11 10:54:00|4303.38|4303.38|4302.67|4302.67|4303.38|4303.38|4302.67|4302.67|0
1641898450000|2022-01-11 10:54:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641898490000|2022-01-11 10:54:50|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1641898510000|2022-01-11 10:55:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641898540000|2022-01-11 10:55:40|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|4301.8|0
1641898560000|2022-01-11 10:56:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1641898570000|2022-01-11 10:56:10|4301.8|4301.8|4300.92|4300.92|4301.8|4301.8|4300.92|4300.92|0
1641898580000|2022-01-11 10:56:20|4301.21|4301.21|4300.52|4300.52|4301.21|4301.21|4300.52|4300.52|0
1641898590000|2022-01-11 10:56:30|4299.85|4299.85|4299.52|4299.52|4299.85|4299.85|4299.19|4299.19|0
1641898600000|2022-01-11 10:56:40|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|0
1641898620000|2022-01-11 10:57:00|4299.18|4299.18|4299.78|4299.78|4299.78|4299.78|4299.18|4299.18|0
1641898630000|2022-01-11 10:57:10|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|0
1641898650000|2022-01-11 10:57:30|4300.11|4300.11|4299.52|4299.52|4300.11|4300.11|4299.52|4299.52|0
1641898680000|2022-01-11 10:58:00|4298.85|4298.85|4298.18|4298.18|4298.85|4298.85|4298.18|4298.18|0
1641898700000|2022-01-11 10:58:20|4298.35|4298.35|4299.06|4299.06|4299.06|4299.06|4298.19|4298.19|0
1641898730000|2022-01-11 10:58:50|4298.88|4298.88|4299.24|4299.24|4299.24|4299.24|4298.88|4298.88|0
1641898740000|2022-01-11 10:59:00|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1641898750000|2022-01-11 10:59:10|4298.39|4298.39|4298.21|4298.21|4298.39|4298.39|4298.21|4298.21|0
1641898760000|2022-01-11 10:59:20|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1641898790000|2022-01-11 10:59:50|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1641898800000|2022-01-11 11:00:00|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|0
1641898830000|2022-01-11 11:00:30|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1641898850000|2022-01-11 11:00:50|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1641898860000|2022-01-11 11:01:00|4298.25|4298.25|4298.07|4298.07|4298.25|4298.25|4298.07|4298.07|0
1641898890000|2022-01-11 11:01:30|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1641898920000|2022-01-11 11:02:00|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1641898930000|2022-01-11 11:02:10|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1641898950000|2022-01-11 11:02:30|4298.59|4298.59|4298.43|4298.43|4298.59|4298.59|4298.43|4298.43|0
1641898960000|2022-01-11 11:02:40|4298.25|4298.25|4297.58|4297.58|4298.25|4298.25|4297.58|4297.58|0
1641898980000|2022-01-11 11:03:00|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1641899100000|2022-01-11 11:05:00|4297.83|4297.83|4298|4298|4298|4298|4297.83|4297.83|0
1641899110000|2022-01-11 11:05:10|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1641899120000|2022-01-11 11:05:20|4298|4298|4298|4298|4298|4298|4298|4298|0
1641899140000|2022-01-11 11:05:40|4297.47|4297.47|4297.12|4297.12|4297.47|4297.47|4297.12|4297.12|0
1641899160000|2022-01-11 11:06:00|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|0
1641899180000|2022-01-11 11:06:20|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1641899220000|2022-01-11 11:07:00|4296.63|4296.63|4295.22|4295.22|4296.63|4296.63|4295.22|4295.22|0
1641899230000|2022-01-11 11:07:10|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1641899250000|2022-01-11 11:07:30|4295.98|4295.98|4294.92|4294.92|4295.98|4295.98|4294.92|4294.92|0
1641899270000|2022-01-11 11:07:50|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|0
1641899280000|2022-01-11 11:08:00|4294.25|4294.25|4294.43|4294.43|4294.43|4294.43|4294.25|4294.25|0
1641899300000|2022-01-11 11:08:20|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1641899320000|2022-01-11 11:08:40|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1641899350000|2022-01-11 11:09:10|4294.92|4294.92|4295.1|4295.1|4295.1|4295.1|4294.92|4294.92|0
1641899370000|2022-01-11 11:09:30|4295.27|4295.27|4295.98|4295.98|4295.98|4295.98|4295.27|4295.27|0
1641899390000|2022-01-11 11:09:50|4296.16|4296.16|4295.63|4295.63|4296.16|4296.16|4295.63|4295.63|0
1641899400000|2022-01-11 11:10:00|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1641899420000|2022-01-11 11:10:20|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|0
1641899450000|2022-01-11 11:10:50|4296.16|4296.16|4296.51|4296.51|4296.69|4296.69|4296.16|4296.16|0
1641899470000|2022-01-11 11:11:10|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1641899520000|2022-01-11 11:12:00|4295.98|4295.98|4296.33|4296.33|4296.33|4296.33|4295.98|4295.98|0
1641899530000|2022-01-11 11:12:10|4295.98|4295.98|4295.63|4295.63|4295.98|4295.98|4295.63|4295.63|0
1641899540000|2022-01-11 11:12:20|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|0
1641899560000|2022-01-11 11:12:40|4294.74|4294.74|4295.17|4295.17|4295.17|4295.17|4294.74|4294.74|0
1641899630000|2022-01-11 11:13:50|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1641899660000|2022-01-11 11:14:20|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1641899670000|2022-01-11 11:14:30|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1641899680000|2022-01-11 11:14:40|4294.46|4294.46|4294.11|4294.11|4294.46|4294.46|4294.11|4294.11|0
1641899690000|2022-01-11 11:14:50|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1641899740000|2022-01-11 11:15:40|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1641899750000|2022-01-11 11:15:50|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1641899760000|2022-01-11 11:16:00|4291.67|4291.67|4291.03|4291.03|4291.67|4291.67|4290.85|4290.85|0
1641899770000|2022-01-11 11:16:10|4290.87|4290.87|4290.72|4290.72|4290.87|4290.87|4290.72|4290.72|0
1641899780000|2022-01-11 11:16:20|4290.57|4290.57|4290.9|4290.9|4290.9|4290.9|4290.57|4290.57|0
1641899800000|2022-01-11 11:16:40|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1641899820000|2022-01-11 11:17:00|4290.05|4290.05|4289.38|4289.38|4290.05|4290.05|4289.38|4289.38|0
1641899860000|2022-01-11 11:17:40|4289.74|4289.74|4289.56|4289.56|4289.74|4289.74|4289.56|4289.56|0
1641899880000|2022-01-11 11:18:00|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|0
1641899890000|2022-01-11 11:18:10|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1641899910000|2022-01-11 11:18:30|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1641899920000|2022-01-11 11:18:40|4291.64|4291.64|4291.11|4291.11|4292|4292|4291.11|4291.11|0
1641899960000|2022-01-11 11:19:20|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1641899980000|2022-01-11 11:19:40|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1641900010000|2022-01-11 11:20:10|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1641900020000|2022-01-11 11:20:20|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1641900060000|2022-01-11 11:21:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1641900080000|2022-01-11 11:21:20|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1641900090000|2022-01-11 11:21:30|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1641900110000|2022-01-11 11:21:50|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1641900130000|2022-01-11 11:22:10|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1641900150000|2022-01-11 11:22:30|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1641900160000|2022-01-11 11:22:40|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1641900170000|2022-01-11 11:22:50|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1641900180000|2022-01-11 11:23:00|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1641900210000|2022-01-11 11:23:30|4290.38|4290.38|4291.11|4291.11|4291.11|4291.11|4290.38|4290.38|0
1641900230000|2022-01-11 11:23:50|4291.47|4291.47|4291.29|4291.29|4291.47|4291.47|4291.29|4291.29|0
1641900270000|2022-01-11 11:24:30|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1641900300000|2022-01-11 11:25:00|4292.14|4292.14|4292.31|4292.31|4292.31|4292.31|4292.14|4292.14|0
1641900310000|2022-01-11 11:25:10|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1641900320000|2022-01-11 11:25:20|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1641900350000|2022-01-11 11:25:50|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1641900360000|2022-01-11 11:26:00|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|4292.94|0
1641900400000|2022-01-11 11:26:40|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1641900410000|2022-01-11 11:26:50|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1641900430000|2022-01-11 11:27:10|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1641900460000|2022-01-11 11:27:40|4292.64|4292.64|4292.29|4292.29|4292.64|4292.64|4292.29|4292.29|0
1641900530000|2022-01-11 11:28:50|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1641900550000|2022-01-11 11:29:10|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|4293.11|0
1641900580000|2022-01-11 11:29:40|4292.44|4292.44|4291.91|4291.91|4292.44|4292.44|4291.91|4291.91|0
1641900600000|2022-01-11 11:30:00|4292.44|4292.44|4293.5|4293.5|4293.5|4293.5|4292.44|4292.44|0
1641900630000|2022-01-11 11:30:30|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1641900640000|2022-01-11 11:30:40|4294|4294|4294|4294|4294|4294|4294|4294|0
1641900740000|2022-01-11 11:32:20|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1641900750000|2022-01-11 11:32:30|4293.98|4293.98|4293.31|4293.31|4293.98|4293.98|4293.31|4293.31|0
1641900770000|2022-01-11 11:32:50|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1641900790000|2022-01-11 11:33:10|4292.96|4292.96|4293.67|4293.67|4293.67|4293.67|4292.96|4292.96|0
1641900830000|2022-01-11 11:33:50|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1641900840000|2022-01-11 11:34:00|4293.81|4293.81|4293.45|4293.45|4293.81|4293.81|4293.45|4293.45|0
1641900850000|2022-01-11 11:34:10|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|0
1641900870000|2022-01-11 11:34:30|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1641900890000|2022-01-11 11:34:50|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1641900910000|2022-01-11 11:35:10|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|0
1641900920000|2022-01-11 11:35:20|4294.75|4294.75|4294.39|4294.39|4294.75|4294.75|4294.39|4294.39|0
1641900970000|2022-01-11 11:36:10|4294.22|4294.22|4293.89|4293.89|4294.22|4294.22|4293.89|4293.89|0
1641901010000|2022-01-11 11:36:50|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1641901070000|2022-01-11 11:37:50|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1641901080000|2022-01-11 11:38:00|4294.07|4294.07|4294.24|4294.24|4294.24|4294.24|4294.07|4294.07|0
1641901090000|2022-01-11 11:38:10|4294.6|4294.6|4294.04|4294.04|4294.6|4294.6|4294.04|4294.04|0
1641901100000|2022-01-11 11:38:20|4293.89|4293.89|4293.22|4293.22|4293.89|4293.89|4293.22|4293.22|0
1641901110000|2022-01-11 11:38:30|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|4293.07|0
1641901120000|2022-01-11 11:38:40|4292.95|4292.95|4292.83|4292.83|4293.07|4293.07|4292.83|4292.83|0
1641901200000|2022-01-11 11:40:00|4293.36|4293.36|4292.87|4292.87|4293.36|4293.36|4292.69|4292.69|0
1641901210000|2022-01-11 11:40:10|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1641901260000|2022-01-11 11:41:00|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|4294.28|0
1641901280000|2022-01-11 11:41:20|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1641901310000|2022-01-11 11:41:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1641901320000|2022-01-11 11:42:00|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1641901350000|2022-01-11 11:42:30|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|4293.87|0
1641901410000|2022-01-11 11:43:30|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|0
1641901480000|2022-01-11 11:44:40|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1641901490000|2022-01-11 11:44:50|4294.37|4294.37|4294.48|4294.48|4294.48|4294.48|4294.37|4294.37|0
1641901510000|2022-01-11 11:45:10|4294.6|4294.6|4293.54|4293.54|4294.6|4294.6|4293.54|4293.54|0
1641901520000|2022-01-11 11:45:20|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1641901540000|2022-01-11 11:45:40|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|0
1641901550000|2022-01-11 11:45:50|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1641901560000|2022-01-11 11:46:00|4293.52|4293.52|4293.4|4293.4|4293.52|4293.52|4293.4|4293.4|0
1641901570000|2022-01-11 11:46:10|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1641901590000|2022-01-11 11:46:30|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1641901620000|2022-01-11 11:47:00|4293.63|4293.63|4293.52|4293.52|4293.63|4293.63|4293.52|4293.52|0
1641901650000|2022-01-11 11:47:30|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1641901660000|2022-01-11 11:47:40|4292.73|4292.73|4292.06|4292.06|4292.73|4292.73|4292.06|4292.06|0
1641901710000|2022-01-11 11:48:30|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1641901740000|2022-01-11 11:49:00|4291.88|4291.88|4292.06|4292.06|4292.06|4292.06|4291.88|4291.88|0
1641901750000|2022-01-11 11:49:10|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1641901800000|2022-01-11 11:50:00|4292.23|4292.23|4292.06|4292.06|4292.23|4292.23|4292.06|4292.06|0
1641901920000|2022-01-11 11:52:00|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|0
1641901930000|2022-01-11 11:52:10|4292.53|4292.53|4292.41|4292.41|4292.53|4292.53|4292.41|4292.41|0
1641901960000|2022-01-11 11:52:40|4292.06|4292.06|4292.82|4292.82|4293.06|4293.06|4292.06|4292.06|0
1641902090000|2022-01-11 11:54:50|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1641902100000|2022-01-11 11:55:00|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1641902140000|2022-01-11 11:55:40|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1641902160000|2022-01-11 11:56:00|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1641902170000|2022-01-11 11:56:10|4291.21|4291.21|4291.74|4291.74|4291.74|4291.74|4291.03|4291.03|0
1641902190000|2022-01-11 11:56:30|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|4292.62|0
1641902270000|2022-01-11 11:57:50|4292.8|4292.8|4292.98|4292.98|4292.98|4292.98|4292.8|4292.8|0
1641902280000|2022-01-11 11:58:00|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1641902300000|2022-01-11 11:58:20|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1641902310000|2022-01-11 11:58:30|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1641902340000|2022-01-11 11:59:00|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|0
1641902370000|2022-01-11 11:59:30|4292.66|4292.66|4292.48|4292.48|4292.66|4292.66|4292.48|4292.48|0
1641902380000|2022-01-11 11:59:40|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1641902390000|2022-01-11 11:59:50|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1641902400000|2022-01-11 12:00:00|4291.91|4291.91|4289.24|4289.24|4291.91|4291.91|4288.9|4288.9|0
1641902410000|2022-01-11 12:00:10|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1641902420000|2022-01-11 12:00:20|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1641902430000|2022-01-11 12:00:30|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1641902440000|2022-01-11 12:00:40|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1641902450000|2022-01-11 12:00:50|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1641902460000|2022-01-11 12:01:00|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1641902490000|2022-01-11 12:01:30|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1641902500000|2022-01-11 12:01:40|4290.43|4290.43|4290.26|4290.26|4290.43|4290.43|4290.26|4290.26|0
1641902510000|2022-01-11 12:01:50|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1641902520000|2022-01-11 12:02:00|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1641902550000|2022-01-11 12:02:30|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1641902590000|2022-01-11 12:03:10|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1641902600000|2022-01-11 12:03:20|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|4290.84|0
1641902640000|2022-01-11 12:04:00|4290.49|4290.49|4290.13|4290.13|4290.49|4290.49|4290.13|4290.13|0
1641902690000|2022-01-11 12:04:50|4290.61|4290.61|4290.72|4290.72|4290.72|4290.72|4290.61|4290.61|0
1641902700000|2022-01-11 12:05:00|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1641902710000|2022-01-11 12:05:10|4290.72|4290.72|4290.61|4290.61|4290.72|4290.72|4290.61|4290.61|0
1641902720000|2022-01-11 12:05:20|4290.16|4290.16|4290.02|4290.02|4290.16|4290.16|4290.02|4290.02|0
1641902730000|2022-01-11 12:05:30|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1641902830000|2022-01-11 12:07:10|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1641902870000|2022-01-11 12:07:50|4289.82|4289.82|4289.82|4289.82|4290.17|4290.17|4289.82|4289.82|0
1641902900000|2022-01-11 12:08:20|4290|4290|4290|4290|4290|4290|4290|4290|0
1641902930000|2022-01-11 12:08:50|4289.82|4289.82|4289.47|4289.47|4289.82|4289.82|4289.47|4289.47|0
1641902940000|2022-01-11 12:09:00|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1641902950000|2022-01-11 12:09:10|4289.47|4289.47|4289.1|4289.1|4289.47|4289.47|4288.94|4288.94|0
1641902980000|2022-01-11 12:09:40|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1641902990000|2022-01-11 12:09:50|4288.92|4288.92|4288.75|4288.75|4289.1|4289.1|4288.75|4288.75|0
1641903000000|2022-01-11 12:10:00|4288.39|4288.39|4288.57|4288.57|4288.57|4288.57|4288.39|4288.39|0
1641903010000|2022-01-11 12:10:10|4288.45|4288.45|4288.1|4288.1|4288.45|4288.45|4288.1|4288.1|0
1641903050000|2022-01-11 12:10:50|4288.28|4288.28|4287.78|4287.78|4288.45|4288.45|4287.78|4287.78|0
1641903100000|2022-01-11 12:11:40|4287.25|4287.25|4287.08|4287.08|4287.25|4287.25|4287.08|4287.08|0
1641903130000|2022-01-11 12:12:10|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1641903150000|2022-01-11 12:12:30|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1641903180000|2022-01-11 12:13:00|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1641903200000|2022-01-11 12:13:20|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|0
1641903210000|2022-01-11 12:13:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1641903220000|2022-01-11 12:13:40|4286.95|4286.95|4287.12|4287.12|4287.12|4287.12|4286.95|4286.95|0
1641903230000|2022-01-11 12:13:50|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1641903240000|2022-01-11 12:14:00|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|4287.43|0
1641903260000|2022-01-11 12:14:20|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1641903290000|2022-01-11 12:14:50|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1641903330000|2022-01-11 12:15:30|4287.08|4287.08|4286.73|4286.73|4287.08|4287.08|4286.73|4286.73|0
1641903340000|2022-01-11 12:15:40|4286.2|4286.2|4287.4|4287.4|4287.4|4287.4|4286.2|4286.2|0
1641903350000|2022-01-11 12:15:50|4287.57|4287.57|4288.07|4288.07|4288.07|4288.07|4287.4|4287.4|0
1641903400000|2022-01-11 12:16:40|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1641903420000|2022-01-11 12:17:00|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1641903460000|2022-01-11 12:17:40|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1641903550000|2022-01-11 12:19:10|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1641903560000|2022-01-11 12:19:20|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1641903650000|2022-01-11 12:20:50|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1641903750000|2022-01-11 12:22:30|4288.98|4288.98|4289.99|4289.99|4290.52|4290.52|4288.98|4288.98|0
1641903760000|2022-01-11 12:22:40|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1641903780000|2022-01-11 12:23:00|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1641903830000|2022-01-11 12:23:50|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1641903860000|2022-01-11 12:24:20|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1641903970000|2022-01-11 12:26:10|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1641904000000|2022-01-11 12:26:40|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1641904060000|2022-01-11 12:27:40|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1641904180000|2022-01-11 12:29:40|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1641904200000|2022-01-11 12:30:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1641904320000|2022-01-11 12:32:00|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1641904330000|2022-01-11 12:32:10|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|4291.56|0
1641904340000|2022-01-11 12:32:20|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1641904390000|2022-01-11 12:33:10|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|0
1641904420000|2022-01-11 12:33:40|4292.03|4292.03|4291.66|4291.66|4292.03|4292.03|4291.36|4291.36|0
1641904470000|2022-01-11 12:34:30|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1641904490000|2022-01-11 12:34:50|4292.19|4292.19|4292.01|4292.01|4292.19|4292.19|4292.01|4292.01|0
1641904570000|2022-01-11 12:36:10|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1641904590000|2022-01-11 12:36:30|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1641904660000|2022-01-11 12:37:40|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1641904710000|2022-01-11 12:38:30|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1641904730000|2022-01-11 12:38:50|4291.88|4291.88|4291.72|4291.72|4291.88|4291.88|4291.72|4291.72|0
1641904790000|2022-01-11 12:39:50|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1641904800000|2022-01-11 12:40:00|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1641904830000|2022-01-11 12:40:30|4292.74|4292.74|4292.92|4292.92|4292.92|4292.92|4292.56|4292.56|0
1641904910000|2022-01-11 12:41:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1641904940000|2022-01-11 12:42:20|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1641905040000|2022-01-11 12:44:00|4294.14|4294.14|4294.85|4294.85|4294.85|4294.85|4294.14|4294.14|0
1641905090000|2022-01-11 12:44:50|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1641905140000|2022-01-11 12:45:40|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|0
1641905180000|2022-01-11 12:46:20|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|0
1641905200000|2022-01-11 12:46:40|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|0
1641905250000|2022-01-11 12:47:30|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1641905320000|2022-01-11 12:48:40|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1641905490000|2022-01-11 12:51:30|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1641905520000|2022-01-11 12:52:00|4297.1|4297.1|4296.92|4296.92|4297.1|4297.1|4296.92|4296.92|0
1641905590000|2022-01-11 12:53:10|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1641905600000|2022-01-11 12:53:20|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1641905710000|2022-01-11 12:55:10|4297.45|4297.45|4297.63|4297.63|4297.63|4297.63|4297.45|4297.45|0
1641905720000|2022-01-11 12:55:20|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1641905820000|2022-01-11 12:57:00|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1641905850000|2022-01-11 12:57:30|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1641905980000|2022-01-11 12:59:40|4297.22|4297.22|4297.92|4297.92|4297.92|4297.92|4297.22|4297.22|0
1641905990000|2022-01-11 12:59:50|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|0
1641906100000|2022-01-11 13:01:40|4297.92|4297.92|4297.75|4297.75|4297.92|4297.92|4297.75|4297.75|0
1641906190000|2022-01-11 13:03:10|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|4297.22|0
1641906400000|2022-01-11 13:06:40|4297.92|4297.92|4298.28|4298.28|4298.28|4298.28|4297.92|4297.92|0
1641906440000|2022-01-11 13:07:20|4298.95|4298.95|4298.28|4298.28|4298.95|4298.95|4298.28|4298.28|0
1641906450000|2022-01-11 13:07:30|4298.95|4298.95|4299.62|4299.62|4299.62|4299.62|4298.95|4298.95|0
1641906460000|2022-01-11 13:07:40|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1641906480000|2022-01-11 13:08:00|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|0
1641906530000|2022-01-11 13:08:50|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1641906560000|2022-01-11 13:09:20|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|0
1641906580000|2022-01-11 13:09:40|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1641906710000|2022-01-11 13:11:50|4301.74|4301.74|4302.41|4302.41|4302.41|4302.41|4301.74|4301.74|0
1641906750000|2022-01-11 13:12:30|4302.94|4302.94|4303.64|4303.64|4303.64|4303.64|4302.94|4302.94|0
1641906760000|2022-01-11 13:12:40|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|0
1641906770000|2022-01-11 13:12:50|4304.26|4304.26|4304.41|4304.41|4304.41|4304.41|4304.26|4304.26|0
1641906800000|2022-01-11 13:13:20|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1641906810000|2022-01-11 13:13:30|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1641906850000|2022-01-11 13:14:10|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1641906910000|2022-01-11 13:15:10|4304.76|4304.76|4305.29|4305.29|4305.29|4305.29|4304.76|4304.76|0
1641906980000|2022-01-11 13:16:20|4305.47|4305.47|4306|4306|4306.35|4306.35|4305.47|4305.47|0
1641907000000|2022-01-11 13:16:40|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1641907020000|2022-01-11 13:17:00|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1641907070000|2022-01-11 13:17:50|4307.93|4307.93|4308.1|4308.1|4308.1|4308.1|4307.93|4307.93|0
1641907090000|2022-01-11 13:18:10|4308.27|4308.27|4308.43|4308.43|4308.43|4308.43|4308.27|4308.27|0
1641907130000|2022-01-11 13:18:50|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1641907150000|2022-01-11 13:19:10|4308.26|4308.26|4308.26|4308.26|4308.43|4308.43|4308.26|4308.26|0
1641907170000|2022-01-11 13:19:30|4307.9|4307.9|4307.37|4307.37|4307.9|4307.9|4307.37|4307.37|0
1641907200000|2022-01-11 13:20:00|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1641907210000|2022-01-11 13:20:10|4306.67|4306.67|4307.02|4307.02|4307.02|4307.02|4306.67|4306.67|0
1641907340000|2022-01-11 13:22:20|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1641907350000|2022-01-11 13:22:30|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1641907390000|2022-01-11 13:23:10|4306.11|4306.11|4305.58|4305.58|4306.11|4306.11|4305.58|4305.58|0
1641907420000|2022-01-11 13:23:40|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1641907530000|2022-01-11 13:25:30|4306.3|4306.3|4306.35|4306.35|4306.35|4306.35|4306.3|4306.3|0
1641907580000|2022-01-11 13:26:20|4306.18|4306.18|4306.35|4306.35|4306.35|4306.35|4306.18|4306.18|0
1641907600000|2022-01-11 13:26:40|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1641907620000|2022-01-11 13:27:00|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1641907630000|2022-01-11 13:27:10|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1641907640000|2022-01-11 13:27:20|4305.86|4305.86|4305.85|4305.85|4305.86|4305.86|4305.68|4305.68|0
1641907660000|2022-01-11 13:27:40|4306.18|4306.18|4306.01|4306.01|4306.18|4306.18|4306.01|4306.01|0
1641907670000|2022-01-11 13:27:50|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1641907680000|2022-01-11 13:28:00|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1641907830000|2022-01-11 13:30:30|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1641907840000|2022-01-11 13:30:40|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1641907910000|2022-01-11 13:31:50|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1641907970000|2022-01-11 13:32:50|4305.47|4305.47|4304.76|4304.76|4305.47|4305.47|4304.76|4304.76|0
1641907980000|2022-01-11 13:33:00|4304.41|4304.41|4304.23|4304.23|4304.41|4304.41|4304.23|4304.23|0
1641908250000|2022-01-11 13:37:30|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.08|4304.08|0
1641908260000|2022-01-11 13:37:40|4304.85|4304.85|4304.18|4304.18|4304.85|4304.85|4304.18|4304.18|0
1641908270000|2022-01-11 13:37:50|4304.85|4304.85|4304.5|4304.5|4304.85|4304.85|4304.5|4304.5|0
1641908290000|2022-01-11 13:38:10|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1641908300000|2022-01-11 13:38:20|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1641908310000|2022-01-11 13:38:30|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1641908340000|2022-01-11 13:39:00|4306.4|4306.4|4306.05|4306.05|4306.4|4306.4|4306.05|4306.05|0
1641908400000|2022-01-11 13:40:00|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1641908460000|2022-01-11 13:41:00|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1641908570000|2022-01-11 13:42:50|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1641908580000|2022-01-11 13:43:00|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1641908600000|2022-01-11 13:43:20|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1641908720000|2022-01-11 13:45:20|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1641908770000|2022-01-11 13:46:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1641908940000|2022-01-11 13:49:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1641908960000|2022-01-11 13:49:20|4305.11|4305.11|4305.46|4305.46|4305.46|4305.46|4305.11|4305.11|0
1641909090000|2022-01-11 13:51:30|4305.81|4305.81|4305.64|4305.64|4305.81|4305.81|4305.64|4305.64|0
1641909170000|2022-01-11 13:52:50|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1641909180000|2022-01-11 13:53:00|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1641909200000|2022-01-11 13:53:20|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1641909230000|2022-01-11 13:53:50|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1641909270000|2022-01-11 13:54:30|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1641909500000|2022-01-11 13:58:20|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1641909650000|2022-01-11 14:00:50|4298.32|4298.32|4298.15|4298.15|4298.32|4298.32|4298.15|4298.15|0
1641909670000|2022-01-11 14:01:10|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1641909740000|2022-01-11 14:02:20|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1641909760000|2022-01-11 14:02:40|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1641909810000|2022-01-11 14:03:30|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1641909910000|2022-01-11 14:05:10|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1641909960000|2022-01-11 14:06:00|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|0
1641910140000|2022-01-11 14:09:00|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1641910160000|2022-01-11 14:09:20|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1641910220000|2022-01-11 14:10:20|4298.49|4298.49|4297.82|4297.82|4298.49|4298.49|4297.82|4297.82|0
1641910250000|2022-01-11 14:10:50|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1641910270000|2022-01-11 14:11:10|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1641910290000|2022-01-11 14:11:30|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1641910300000|2022-01-11 14:11:40|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|0
1641910310000|2022-01-11 14:11:50|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1641910510000|2022-01-11 14:15:10|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1641910530000|2022-01-11 14:15:30|4298.43|4298.43|4297.55|4297.55|4298.43|4298.43|4297.55|4297.55|0
1641910640000|2022-01-11 14:17:20|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|0
1641910710000|2022-01-11 14:18:30|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1641910720000|2022-01-11 14:18:40|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1641910730000|2022-01-11 14:18:50|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|0
1641910740000|2022-01-11 14:19:00|4295.83|4295.83|4296.5|4296.5|4296.5|4296.5|4295.83|4295.83|0
1641910750000|2022-01-11 14:19:10|4296.34|4296.34|4296.22|4296.22|4296.34|4296.34|4296.22|4296.22|0
1641910760000|2022-01-11 14:19:20|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1641910770000|2022-01-11 14:19:30|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1641910800000|2022-01-11 14:20:00|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1641910810000|2022-01-11 14:20:10|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1641910840000|2022-01-11 14:20:40|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1641910980000|2022-01-11 14:23:00|4293.79|4293.79|4293.79|4293.79|4294.46|4294.46|4293.79|4293.79|0
1641911080000|2022-01-11 14:24:40|4293.46|4293.46|4293.3|4293.3|4293.46|4293.46|4293.3|4293.3|0
1641911120000|2022-01-11 14:25:20|4292.63|4292.63|4291.76|4291.76|4292.63|4292.63|4291.76|4291.76|0
1641911140000|2022-01-11 14:25:40|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1641911160000|2022-01-11 14:26:00|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1641911200000|2022-01-11 14:26:40|4290.45|4290.45|4290.1|4290.1|4290.45|4290.45|4290.1|4290.1|0
1641911230000|2022-01-11 14:27:10|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1641911240000|2022-01-11 14:27:20|4290.19|4290.19|4290.89|4290.89|4290.89|4290.89|4290.19|4290.19|0
1641911250000|2022-01-11 14:27:30|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1641911260000|2022-01-11 14:27:40|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1641911300000|2022-01-11 14:28:20|4290.57|4290.57|4290.92|4290.92|4290.92|4290.92|4290.57|4290.57|0
1641911370000|2022-01-11 14:29:30|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1641911450000|2022-01-11 14:30:50|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1641911510000|2022-01-11 14:31:50|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1641911560000|2022-01-11 14:32:40|4290.54|4290.54|4290.42|4290.42|4290.54|4290.54|4290.25|4290.25|0
1641911590000|2022-01-11 14:33:10|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1641911640000|2022-01-11 14:34:00|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|4290.05|0
1641911680000|2022-01-11 14:34:40|4290.58|4290.58|4290.77|4290.77|4290.93|4290.93|4290.58|4290.58|0
1641911690000|2022-01-11 14:34:50|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1641911700000|2022-01-11 14:35:00|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1641911710000|2022-01-11 14:35:10|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1641911720000|2022-01-11 14:35:20|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1641911740000|2022-01-11 14:35:40|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1641911810000|2022-01-11 14:36:50|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|4291.88|0
1641911830000|2022-01-11 14:37:10|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1641911840000|2022-01-11 14:37:20|4291.65|4291.65|4292.36|4292.36|4292.36|4292.36|4291.65|4291.65|0
1641911850000|2022-01-11 14:37:30|4292.25|4292.25|4291.43|4291.43|4292.25|4292.25|4291.43|4291.43|0
1641911920000|2022-01-11 14:38:40|4290.72|4290.72|4289.7|4289.7|4290.72|4290.72|4289.7|4289.7|0
1641911940000|2022-01-11 14:39:00|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1641911950000|2022-01-11 14:39:10|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1641911970000|2022-01-11 14:39:30|4289.56|4289.56|4289.38|4289.38|4289.56|4289.56|4289.38|4289.38|0
1641911980000|2022-01-11 14:39:40|4289.2|4289.2|4289.38|4289.38|4289.38|4289.38|4289.2|4289.2|0
1641912000000|2022-01-11 14:40:00|4289.11|4289.11|4289.01|4289.01|4289.11|4289.11|4289.01|4289.01|0
1641912010000|2022-01-11 14:40:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1641912040000|2022-01-11 14:40:40|4288.52|4288.52|4289.22|4289.22|4289.22|4289.22|4288.52|4288.52|0
1641912090000|2022-01-11 14:41:30|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1641912100000|2022-01-11 14:41:40|4289.54|4289.54|4288.87|4288.87|4289.54|4289.54|4288.87|4288.87|0
1641912160000|2022-01-11 14:42:40|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1641912230000|2022-01-11 14:43:50|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1641912320000|2022-01-11 14:45:20|4288.66|4288.66|4288.49|4288.49|4288.66|4288.66|4288.49|4288.49|0
1641912410000|2022-01-11 14:46:50|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1641912430000|2022-01-11 14:47:10|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1641912450000|2022-01-11 14:47:30|4289.6|4289.6|4289.6|4289.6|4290.27|4290.27|4289.6|4289.6|0
1641912460000|2022-01-11 14:47:40|4289.43|4289.43|4289.6|4289.6|4289.6|4289.6|4289.43|4289.43|0
1641912520000|2022-01-11 14:48:40|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1641912560000|2022-01-11 14:49:20|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1641912580000|2022-01-11 14:49:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1641912600000|2022-01-11 14:50:00|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1641912610000|2022-01-11 14:50:10|4289.94|4289.94|4289.59|4289.59|4289.94|4289.94|4289.59|4289.59|0
1641912660000|2022-01-11 14:51:00|4289.94|4289.94|4290|4290|4290|4290|4289.94|4289.94|0
1641912670000|2022-01-11 14:51:10|4290.17|4290.17|4290.35|4290.35|4290.35|4290.35|4290.17|4290.17|0
1641912720000|2022-01-11 14:52:00|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1641912760000|2022-01-11 14:52:40|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1641912880000|2022-01-11 14:54:40|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1641912890000|2022-01-11 14:54:50|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1641912910000|2022-01-11 14:55:10|4290|4290|4290|4290|4290|4290|4290|4290|0
1641912950000|2022-01-11 14:55:50|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1641912980000|2022-01-11 14:56:20|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1641913040000|2022-01-11 14:57:20|4289.98|4289.98|4290.34|4290.34|4290.34|4290.34|4289.98|4289.98|0
1641913080000|2022-01-11 14:58:00|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1641913110000|2022-01-11 14:58:30|4291.04|4291.04|4291.22|4291.22|4291.22|4291.22|4291.04|4291.04|0
1641913120000|2022-01-11 14:58:40|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1641913180000|2022-01-11 14:59:40|4290.34|4290.34|4290.16|4290.16|4290.34|4290.34|4290.16|4290.16|0
1641913190000|2022-01-11 14:59:50|4289.49|4289.49|4289.6|4289.6|4289.6|4289.6|4289.38|4289.38|0
1641913280000|2022-01-11 15:01:20|4289.74|4289.74|4289.74|4289.74|4290.41|4290.41|4289.74|4289.74|0
1641913290000|2022-01-11 15:01:30|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1641913300000|2022-01-11 15:01:40|4289.05|4289.05|4288.76|4288.76|4289.05|4289.05|4288.76|4288.76|0
1641913310000|2022-01-11 15:01:50|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|4288.64|0
1641913320000|2022-01-11 15:02:00|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1641913330000|2022-01-11 15:02:10|4289.19|4289.19|4288.52|4288.52|4289.19|4289.19|4288.52|4288.52|0
1641913340000|2022-01-11 15:02:20|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1641913360000|2022-01-11 15:02:40|4289.45|4289.45|4289.35|4289.35|4289.45|4289.45|4289.35|4289.35|0
1641913370000|2022-01-11 15:02:50|4289.51|4289.51|4289.68|4289.68|4289.68|4289.68|4289.51|4289.51|0
1641913380000|2022-01-11 15:03:00|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1641913390000|2022-01-11 15:03:10|4289.68|4289.68|4289.86|4289.86|4289.86|4289.86|4289.68|4289.68|0
1641913400000|2022-01-11 15:03:20|4290.53|4290.53|4290|4290|4290.53|4290.53|4290|4290|0
1641913480000|2022-01-11 15:04:40|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1641913490000|2022-01-11 15:04:50|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1641913500000|2022-01-11 15:05:00|4289.33|4289.33|4289.51|4289.51|4289.51|4289.51|4289.33|4289.33|0
1641913520000|2022-01-11 15:05:20|4289.86|4289.86|4290.39|4290.39|4290.39|4290.39|4289.86|4289.86|0
1641913530000|2022-01-11 15:05:30|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1641913540000|2022-01-11 15:05:40|4291.22|4291.22|4290.97|4290.97|4291.22|4291.22|4290.87|4290.87|0
1641913560000|2022-01-11 15:06:00|4291.83|4291.83|4292.01|4292.01|4292.01|4292.01|4291.83|4291.83|0
1641913580000|2022-01-11 15:06:20|4292.71|4292.71|4292.36|4292.36|4292.71|4292.71|4292.36|4292.36|0
1641913590000|2022-01-11 15:06:30|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1641913600000|2022-01-11 15:06:40|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1641913610000|2022-01-11 15:06:50|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|4291.16|0
1641913650000|2022-01-11 15:07:30|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1641913690000|2022-01-11 15:08:10|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1641913710000|2022-01-11 15:08:30|4291.8|4291.8|4291.44|4291.44|4291.8|4291.8|4291.44|4291.44|0
1641913720000|2022-01-11 15:08:40|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1641913760000|2022-01-11 15:09:20|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1641913770000|2022-01-11 15:09:30|4292.68|4292.68|4292.97|4292.97|4292.97|4292.97|4292.68|4292.68|0
1641913800000|2022-01-11 15:10:00|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1641913820000|2022-01-11 15:10:20|4293.82|4293.82|4293.64|4293.64|4293.82|4293.82|4293.64|4293.64|0
1641913940000|2022-01-11 15:12:20|4293.82|4293.82|4293.29|4293.29|4293.82|4293.82|4293.29|4293.29|0
1641913960000|2022-01-11 15:12:40|4293.18|4293.18|4292.89|4292.89|4293.18|4293.18|4292.89|4292.89|0
1641913970000|2022-01-11 15:12:50|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1641914000000|2022-01-11 15:13:20|4293.77|4293.77|4293.95|4293.95|4293.95|4293.95|4293.77|4293.77|0
1641914040000|2022-01-11 15:14:00|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|0
1641914080000|2022-01-11 15:14:40|4293.17|4293.17|4293.84|4293.84|4293.84|4293.84|4293.17|4293.17|0
1641914120000|2022-01-11 15:15:20|4294.37|4294.37|4294.02|4294.02|4294.37|4294.37|4294.02|4294.02|0
1641914130000|2022-01-11 15:15:30|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1641914140000|2022-01-11 15:15:40|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1641914150000|2022-01-11 15:15:50|4294.73|4294.73|4295.22|4295.22|4295.4|4295.4|4294.73|4294.73|0
1641914170000|2022-01-11 15:16:10|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|0
1641914200000|2022-01-11 15:16:40|4294.87|4294.87|4294.2|4294.2|4294.87|4294.87|4294.2|4294.2|0
1641914210000|2022-01-11 15:16:50|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1641914220000|2022-01-11 15:17:00|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|4293.9|0
1641914290000|2022-01-11 15:18:10|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1641914300000|2022-01-11 15:18:20|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1641914360000|2022-01-11 15:19:20|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1641914380000|2022-01-11 15:19:40|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1641914410000|2022-01-11 15:20:10|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|0
1641914420000|2022-01-11 15:20:20|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1641914460000|2022-01-11 15:21:00|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1641914480000|2022-01-11 15:21:20|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1641914490000|2022-01-11 15:21:30|4294.51|4294.51|4294.33|4294.33|4294.51|4294.51|4294.33|4294.33|0
1641914520000|2022-01-11 15:22:00|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1641914530000|2022-01-11 15:22:10|4293.8|4293.8|4292.46|4292.46|4293.8|4293.8|4291.79|4291.79|0
1641914540000|2022-01-11 15:22:20|4292.34|4292.34|4292.24|4292.24|4292.34|4292.34|4292.24|4292.24|0
1641914550000|2022-01-11 15:22:30|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1641914560000|2022-01-11 15:22:40|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1641914570000|2022-01-11 15:22:50|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|4292.39|0
1641914660000|2022-01-11 15:24:20|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1641914670000|2022-01-11 15:24:30|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1641914680000|2022-01-11 15:24:40|4291.04|4291.04|4291.2|4291.2|4291.2|4291.2|4291.04|4291.04|0
1641914690000|2022-01-11 15:24:50|4291.87|4291.87|4291.7|4291.7|4291.87|4291.87|4291.7|4291.7|0
1641914700000|2022-01-11 15:25:00|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1641914750000|2022-01-11 15:25:50|4290.99|4290.99|4290.81|4290.81|4290.99|4290.99|4290.81|4290.81|0
1641914780000|2022-01-11 15:26:20|4291.17|4291.17|4291.06|4291.06|4291.17|4291.17|4290.5|4290.5|0
1641914840000|2022-01-11 15:27:20|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1641914860000|2022-01-11 15:27:40|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1641914870000|2022-01-11 15:27:50|4291.4|4291.4|4291.38|4291.38|4291.55|4291.55|4291.38|4291.38|0
1641914880000|2022-01-11 15:28:00|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1641914900000|2022-01-11 15:28:20|4291.77|4291.77|4292.31|4292.31|4292.31|4292.31|4291.77|4291.77|0
1641914920000|2022-01-11 15:28:40|4292.98|4292.98|4292.45|4292.45|4292.98|4292.98|4292.45|4292.45|0
1641914950000|2022-01-11 15:29:10|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|4291.78|0
1641914960000|2022-01-11 15:29:20|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1641914970000|2022-01-11 15:29:30|4292.28|4292.28|4292.63|4292.63|4292.63|4292.63|4292.28|4292.28|0
1641914980000|2022-01-11 15:29:40|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1641915020000|2022-01-11 15:30:20|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1641915040000|2022-01-11 15:30:40|4292.98|4292.98|4292.81|4292.81|4292.98|4292.98|4292.81|4292.81|0
1641915050000|2022-01-11 15:30:50|4292.63|4292.63|4291.98|4291.98|4292.63|4292.63|4291.98|4291.98|0
1641915070000|2022-01-11 15:31:10|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1641915080000|2022-01-11 15:31:20|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1641915100000|2022-01-11 15:31:40|4291.45|4291.45|4291.1|4291.1|4291.45|4291.45|4291.1|4291.1|0
1641915120000|2022-01-11 15:32:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1641915130000|2022-01-11 15:32:10|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1641915140000|2022-01-11 15:32:20|4291.95|4291.95|4292.31|4292.31|4292.31|4292.31|4291.95|4291.95|0
1641915150000|2022-01-11 15:32:30|4292.13|4292.13|4291.95|4291.95|4292.13|4292.13|4291.95|4291.95|0
1641915240000|2022-01-11 15:34:00|4291.28|4291.28|4291.28|4291.28|4291.95|4291.95|4290.61|4290.61|0
1641915250000|2022-01-11 15:34:10|4290.58|4290.58|4289.91|4289.91|4290.58|4290.58|4289.91|4289.91|0
1641915270000|2022-01-11 15:34:30|4290.26|4290.26|4290.26|4290.26|4290.93|4290.93|4290.26|4290.26|0
1641915280000|2022-01-11 15:34:40|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1641915290000|2022-01-11 15:34:50|4290.26|4290.26|4290.26|4290.26|4290.93|4290.93|4290.26|4290.26|0
1641915300000|2022-01-11 15:35:00|4290.93|4290.93|4291.6|4291.6|4291.6|4291.6|4290.93|4290.93|0
1641915350000|2022-01-11 15:35:50|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|4290.26|0
1641915360000|2022-01-11 15:36:00|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1641915370000|2022-01-11 15:36:10|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1641915390000|2022-01-11 15:36:30|4291.95|4291.95|4291.81|4291.81|4291.95|4291.95|4291.28|4291.28|0
1641915400000|2022-01-11 15:36:40|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1641915430000|2022-01-11 15:37:10|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1641915440000|2022-01-11 15:37:20|4291.97|4291.97|4291.27|4291.27|4291.97|4291.97|4291.27|4291.27|0
1641915450000|2022-01-11 15:37:30|4291.94|4291.94|4291.27|4291.27|4291.94|4291.94|4291.27|4291.27|0
1641915460000|2022-01-11 15:37:40|4291.97|4291.97|4292.5|4292.5|4292.5|4292.5|4291.97|4291.97|0
1641915470000|2022-01-11 15:37:50|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1641915500000|2022-01-11 15:38:20|4292.33|4292.33|4292.68|4292.68|4292.68|4292.68|4292.33|4292.33|0
1641915530000|2022-01-11 15:38:50|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1641915540000|2022-01-11 15:39:00|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1641915550000|2022-01-11 15:39:10|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1641915590000|2022-01-11 15:39:50|4294.23|4294.23|4295.34|4295.34|4295.34|4295.34|4294.23|4294.23|0
1641915600000|2022-01-11 15:40:00|4295.52|4295.52|4296.93|4296.93|4296.93|4296.93|4295.52|4295.52|0
1641915630000|2022-01-11 15:40:30|4297.11|4297.11|4296.58|4296.58|4297.11|4297.11|4296.58|4296.58|0
1641915650000|2022-01-11 15:40:50|4296.76|4296.76|4296.58|4296.58|4296.76|4296.76|4296.58|4296.58|0
1641915660000|2022-01-11 15:41:00|4296.93|4296.93|4297.29|4297.29|4297.29|4297.29|4296.93|4296.93|0
1641915720000|2022-01-11 15:42:00|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|4296.62|0
1641915730000|2022-01-11 15:42:10|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1641915740000|2022-01-11 15:42:20|4295.91|4295.91|4295.53|4295.53|4295.91|4295.91|4295.53|4295.53|0
1641915770000|2022-01-11 15:42:50|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|0
1641915810000|2022-01-11 15:43:30|4295.53|4295.53|4295.7|4295.7|4295.7|4295.7|4295.53|4295.53|0
1641915820000|2022-01-11 15:43:40|4295.18|4295.18|4294.15|4294.15|4295.18|4295.18|4293.48|4293.48|0
1641915830000|2022-01-11 15:43:50|4293.48|4293.48|4292.6|4292.6|4293.48|4293.48|4292.6|4292.6|0
1641915840000|2022-01-11 15:44:00|4292.39|4292.39|4292.44|4292.44|4292.44|4292.44|4292.39|4292.39|0
1641915850000|2022-01-11 15:44:10|4292.09|4292.09|4291.18|4291.18|4292.09|4292.09|4291.18|4291.18|0
1641915950000|2022-01-11 15:45:50|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1641916000000|2022-01-11 15:46:40|4290.54|4290.54|4290.89|4290.89|4290.89|4290.89|4290.54|4290.54|0
1641916010000|2022-01-11 15:46:50|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1641916040000|2022-01-11 15:47:20|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1641916050000|2022-01-11 15:47:30|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1641916060000|2022-01-11 15:47:40|4291.13|4291.13|4291.28|4291.28|4291.28|4291.28|4291.13|4291.13|0
1641916070000|2022-01-11 15:47:50|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1641916080000|2022-01-11 15:48:00|4290.41|4290.41|4290.08|4290.08|4290.41|4290.41|4290.08|4290.08|0
1641916090000|2022-01-11 15:48:10|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1641916100000|2022-01-11 15:48:20|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1641916110000|2022-01-11 15:48:30|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1641916130000|2022-01-11 15:48:50|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|0
1641916160000|2022-01-11 15:49:20|4288.7|4288.7|4289.59|4289.59|4289.59|4289.59|4288.7|4288.7|0
1641916180000|2022-01-11 15:49:40|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1641916210000|2022-01-11 15:50:10|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1641916230000|2022-01-11 15:50:30|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1641916250000|2022-01-11 15:50:50|4288.76|4288.76|4288.76|4288.76|4288.93|4288.93|4288.75|4288.75|0
1641916260000|2022-01-11 15:51:00|4288.58|4288.58|4289.25|4289.25|4289.25|4289.25|4288.58|4288.58|0
1641916280000|2022-01-11 15:51:20|4289.61|4289.61|4290.14|4290.14|4290.14|4290.14|4289.61|4289.61|0
1641916290000|2022-01-11 15:51:30|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1641916300000|2022-01-11 15:51:40|4291.16|4291.16|4291.51|4291.51|4291.51|4291.51|4291.16|4291.16|0
1641916310000|2022-01-11 15:51:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1641916320000|2022-01-11 15:52:00|4291.47|4291.47|4292.14|4292.14|4292.14|4292.14|4291.47|4291.47|0
1641916340000|2022-01-11 15:52:20|4292.5|4292.5|4292.32|4292.32|4292.5|4292.5|4292.32|4292.32|0
1641916370000|2022-01-11 15:52:50|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1641916390000|2022-01-11 15:53:10|4292.32|4292.32|4293.2|4293.2|4293.2|4293.2|4292.32|4292.32|0
1641916410000|2022-01-11 15:53:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1641916430000|2022-01-11 15:53:50|4293.33|4293.33|4293.69|4293.69|4293.69|4293.69|4293.33|4293.33|0
1641916460000|2022-01-11 15:54:20|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1641916470000|2022-01-11 15:54:30|4292.31|4292.31|4292.13|4292.13|4292.31|4292.31|4292.13|4292.13|0
1641916480000|2022-01-11 15:54:40|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1641916500000|2022-01-11 15:55:00|4292.35|4292.35|4293.14|4293.14|4293.14|4293.14|4292.29|4292.29|0
1641916510000|2022-01-11 15:55:10|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1641916530000|2022-01-11 15:55:30|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1641916550000|2022-01-11 15:55:50|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1641916620000|2022-01-11 15:57:00|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|4293.73|0
1641916630000|2022-01-11 15:57:10|4294.08|4294.08|4293.41|4293.41|4294.08|4294.08|4293.41|4293.41|0
1641916640000|2022-01-11 15:57:20|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1641916650000|2022-01-11 15:57:30|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|0
1641916660000|2022-01-11 15:57:40|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1641916670000|2022-01-11 15:57:50|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1641916690000|2022-01-11 15:58:10|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1641916700000|2022-01-11 15:58:20|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1641916710000|2022-01-11 15:58:30|4294.26|4294.26|4293.59|4293.59|4294.26|4294.26|4293.59|4293.59|0
1641916720000|2022-01-11 15:58:40|4294.12|4294.12|4294.17|4294.17|4294.17|4294.17|4294.12|4294.12|0
1641916750000|2022-01-11 15:59:10|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1641916770000|2022-01-11 15:59:30|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1641916790000|2022-01-11 15:59:50|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1641916800000|2022-01-11 16:00:00|4293.61|4293.61|4293.58|4293.58|4293.61|4293.61|4293.43|4293.43|0
1641916820000|2022-01-11 16:00:20|4293.46|4293.46|4293.58|4293.58|4293.58|4293.58|4293.46|4293.46|0
1641916830000|2022-01-11 16:00:30|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1641916840000|2022-01-11 16:00:40|4293.11|4293.11|4292.84|4292.84|4293.11|4293.11|4292.84|4292.84|0
1641916850000|2022-01-11 16:00:50|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4291.82|4291.82|0
1641916870000|2022-01-11 16:01:10|4291.61|4291.61|4290.94|4290.94|4291.61|4291.61|4290.94|4290.94|0
1641916890000|2022-01-11 16:01:30|4290.59|4290.59|4291.26|4291.26|4291.26|4291.26|4290.59|4290.59|0
1641916900000|2022-01-11 16:01:40|4291.58|4291.58|4291.58|4291.58|4291.94|4291.94|4291.58|4291.58|0
1641916910000|2022-01-11 16:01:50|4291.29|4291.29|4291.11|4291.11|4291.29|4291.29|4291.11|4291.11|0
1641916920000|2022-01-11 16:02:00|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1641916930000|2022-01-11 16:02:10|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.58|4290.58|0
1641916940000|2022-01-11 16:02:20|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1641916950000|2022-01-11 16:02:30|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1641916960000|2022-01-11 16:02:40|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1641916970000|2022-01-11 16:02:50|4291.45|4291.45|4291.29|4291.29|4291.45|4291.45|4291.29|4291.29|0
1641916990000|2022-01-11 16:03:10|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1641917000000|2022-01-11 16:03:20|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1641917010000|2022-01-11 16:03:30|4290.28|4290.28|4290.32|4290.32|4290.99|4290.99|4290.28|4290.28|0
1641917020000|2022-01-11 16:03:40|4290.67|4290.67|4292.1|4292.1|4292.1|4292.1|4290.67|4290.67|0
1641917030000|2022-01-11 16:03:50|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1641917040000|2022-01-11 16:04:00|4291.83|4291.83|4291.3|4291.3|4291.83|4291.83|4291.3|4291.3|0
1641917050000|2022-01-11 16:04:10|4291.13|4291.13|4290.95|4290.95|4291.13|4291.13|4290.95|4290.95|0
1641917060000|2022-01-11 16:04:20|4290.1|4290.1|4290.16|4290.16|4290.16|4290.16|4289.98|4289.98|0
1641917070000|2022-01-11 16:04:30|4290.34|4290.34|4289.45|4289.45|4290.34|4290.34|4289.45|4289.45|0
1641917080000|2022-01-11 16:04:40|4289.81|4289.81|4289.81|4289.81|4290.16|4290.16|4289.81|4289.81|0
1641917090000|2022-01-11 16:04:50|4289.63|4289.63|4288.61|4288.61|4289.63|4289.63|4288.61|4288.61|0
1641917100000|2022-01-11 16:05:00|4288.43|4288.43|4287.73|4287.73|4288.43|4288.43|4287.73|4287.73|0
1641917110000|2022-01-11 16:05:10|4287.83|4287.83|4287.48|4287.48|4287.83|4287.83|4287.48|4287.48|0
1641917120000|2022-01-11 16:05:20|4288.01|4288.01|4287.47|4287.47|4288.17|4288.17|4287.47|4287.47|0
1641917130000|2022-01-11 16:05:30|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1641917140000|2022-01-11 16:05:40|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1641917150000|2022-01-11 16:05:50|4288|4288|4287.74|4287.74|4288.53|4288.53|4287.74|4287.74|0
1641917160000|2022-01-11 16:06:00|4287.38|4287.38|4287.21|4287.21|4287.38|4287.38|4287.21|4287.21|0
1641917170000|2022-01-11 16:06:10|4286.85|4286.85|4287.03|4287.03|4287.03|4287.03|4286.68|4286.68|0
1641917180000|2022-01-11 16:06:20|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1641917200000|2022-01-11 16:06:40|4287.03|4287.03|4286.68|4286.68|4287.03|4287.03|4286.68|4286.68|0
1641917210000|2022-01-11 16:06:50|4287.03|4287.03|4287.02|4287.02|4287.03|4287.03|4286.85|4286.85|0
1641917220000|2022-01-11 16:07:00|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1641917240000|2022-01-11 16:07:20|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1641917250000|2022-01-11 16:07:30|4286.78|4286.78|4287.31|4287.31|4287.31|4287.31|4286.78|4286.78|0
1641917260000|2022-01-11 16:07:40|4287.36|4287.36|4287.36|4287.36|4287.89|4287.89|4287.36|4287.36|0
1641917270000|2022-01-11 16:07:50|4287.53|4287.53|4286.7|4286.7|4287.7|4287.7|4286.7|4286.7|0
1641917280000|2022-01-11 16:08:00|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1641917290000|2022-01-11 16:08:10|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1641917310000|2022-01-11 16:08:30|4289.29|4289.29|4288.59|4288.59|4289.29|4289.29|4288.59|4288.59|0
1641917320000|2022-01-11 16:08:40|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1641917330000|2022-01-11 16:08:50|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1641917340000|2022-01-11 16:09:00|4287.7|4287.7|4288.06|4288.06|4288.06|4288.06|4287.7|4287.7|0
1641917350000|2022-01-11 16:09:10|4288.41|4288.41|4289.12|4289.12|4289.47|4289.47|4288.41|4288.41|0
1641917360000|2022-01-11 16:09:20|4289.06|4289.06|4288.36|4288.36|4289.06|4289.06|4288.36|4288.36|0
1641917370000|2022-01-11 16:09:30|4289.17|4289.17|4289.34|4289.34|4289.34|4289.34|4289.17|4289.17|0
1641917380000|2022-01-11 16:09:40|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1641917390000|2022-01-11 16:09:50|4289.72|4289.72|4290.39|4290.39|4290.39|4290.39|4289.72|4289.72|0
1641917410000|2022-01-11 16:10:10|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1641917420000|2022-01-11 16:10:20|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1641917430000|2022-01-11 16:10:30|4291.8|4291.8|4292.16|4292.16|4292.16|4292.16|4291.8|4291.8|0
1641917440000|2022-01-11 16:10:40|4291.8|4291.8|4292.16|4292.16|4292.16|4292.16|4291.8|4291.8|0
1641917450000|2022-01-11 16:10:50|4292.33|4292.33|4292.69|4292.69|4292.69|4292.69|4292.33|4292.33|0
1641917460000|2022-01-11 16:11:00|4292.51|4292.51|4293.39|4293.39|4293.39|4293.39|4292.51|4292.51|0
1641917470000|2022-01-11 16:11:10|4294.77|4294.77|4293.73|4293.73|4294.77|4294.77|4293.73|4293.73|0
1641917480000|2022-01-11 16:11:20|4294.08|4294.08|4292.35|4292.35|4294.08|4294.08|4292.35|4292.35|0
1641917490000|2022-01-11 16:11:30|4291.82|4291.82|4291.5|4291.5|4292.17|4292.17|4291.5|4291.5|0
1641917500000|2022-01-11 16:11:40|4290.8|4290.8|4290.98|4290.98|4291.15|4291.15|4290.45|4290.45|0
1641917510000|2022-01-11 16:11:50|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.27|4290.27|0
1641917520000|2022-01-11 16:12:00|4291.12|4291.12|4290.94|4290.94|4291.29|4291.29|4290.94|4290.94|0
1641917530000|2022-01-11 16:12:10|4291.47|4291.47|4291.29|4291.29|4291.47|4291.47|4291.29|4291.29|0
1641917550000|2022-01-11 16:12:30|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1641917560000|2022-01-11 16:12:40|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1641917570000|2022-01-11 16:12:50|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1641917580000|2022-01-11 16:13:00|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1641917590000|2022-01-11 16:13:10|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1641917600000|2022-01-11 16:13:20|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1641917610000|2022-01-11 16:13:30|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1641917620000|2022-01-11 16:13:40|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|4292.15|0
1641917630000|2022-01-11 16:13:50|4291.97|4291.97|4292.02|4292.02|4292.02|4292.02|4291.97|4291.97|0
1641917640000|2022-01-11 16:14:00|4291.84|4291.84|4292.34|4292.34|4292.34|4292.34|4291.84|4291.84|0
1641917650000|2022-01-11 16:14:10|4293.01|4293.01|4293.72|4293.72|4293.72|4293.72|4293.01|4293.01|0
1641917660000|2022-01-11 16:14:20|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1641917670000|2022-01-11 16:14:30|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1641917680000|2022-01-11 16:14:40|4293.72|4293.72|4292.92|4292.92|4293.72|4293.72|4292.92|4292.92|0
1641917690000|2022-01-11 16:14:50|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1641917700000|2022-01-11 16:15:00|4292.57|4292.57|4292.73|4292.73|4292.73|4292.73|4292.57|4292.57|0
1641917710000|2022-01-11 16:15:10|4292.84|4292.84|4293.68|4293.68|4293.68|4293.68|4292.84|4292.84|0
1641917750000|2022-01-11 16:15:50|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1641917760000|2022-01-11 16:16:00|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1641917770000|2022-01-11 16:16:10|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1641917780000|2022-01-11 16:16:20|4294.06|4294.06|4294.18|4294.18|4294.33|4294.33|4294.06|4294.06|0
1641917790000|2022-01-11 16:16:30|4294.44|4294.44|4293.91|4293.91|4294.44|4294.44|4293.91|4293.91|0
1641917810000|2022-01-11 16:16:50|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|0
1641917820000|2022-01-11 16:17:00|4293.32|4293.32|4293.67|4293.67|4293.67|4293.67|4293.32|4293.32|0
1641917830000|2022-01-11 16:17:10|4293.5|4293.5|4293.32|4293.32|4293.5|4293.5|4293.32|4293.32|0
1641917840000|2022-01-11 16:17:20|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1641917860000|2022-01-11 16:17:40|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1641917870000|2022-01-11 16:17:50|4292.63|4292.63|4292.86|4292.86|4292.86|4292.86|4292.51|4292.51|0
1641917880000|2022-01-11 16:18:00|4292.81|4292.81|4292.75|4292.75|4292.81|4292.81|4292.75|4292.75|0
1641917890000|2022-01-11 16:18:10|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1641917900000|2022-01-11 16:18:20|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1641917910000|2022-01-11 16:18:30|4294.32|4294.32|4294.15|4294.15|4294.68|4294.68|4294.15|4294.15|0
1641917930000|2022-01-11 16:18:50|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1641917940000|2022-01-11 16:19:00|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1641917950000|2022-01-11 16:19:10|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1641917980000|2022-01-11 16:19:40|4293.36|4293.36|4292.83|4292.83|4293.36|4293.36|4292.83|4292.83|0
1641917990000|2022-01-11 16:19:50|4293|4293|4292.83|4292.83|4293|4293|4292.83|4292.83|0
1641918000000|2022-01-11 16:20:00|4293.53|4293.53|4293.18|4293.18|4293.53|4293.53|4293.18|4293.18|0
1641918010000|2022-01-11 16:20:10|4293|4293|4292.56|4292.56|4293|4293|4292.4|4292.4|0
1641918020000|2022-01-11 16:20:20|4293.9|4293.9|4293.5|4293.5|4293.9|4293.9|4293.23|4293.23|0
1641918030000|2022-01-11 16:20:30|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1641918040000|2022-01-11 16:20:40|4293.83|4293.83|4293.3|4293.3|4293.83|4293.83|4293.3|4293.3|0
1641918050000|2022-01-11 16:20:50|4293.66|4293.66|4294.38|4294.38|4294.73|4294.73|4293.66|4293.66|0
1641918060000|2022-01-11 16:21:00|4293.85|4293.85|4294.56|4294.56|4294.56|4294.56|4293.85|4293.85|0
1641918070000|2022-01-11 16:21:10|4294.38|4294.38|4294.73|4294.73|4294.73|4294.73|4294.38|4294.38|0
1641918080000|2022-01-11 16:21:20|4294.9|4294.9|4294.9|4294.9|4295.16|4295.16|4294.63|4294.63|0
1641918090000|2022-01-11 16:21:30|4295.07|4295.07|4294.72|4294.72|4295.07|4295.07|4294.72|4294.72|0
1641918100000|2022-01-11 16:21:40|4294.9|4294.9|4295.06|4295.06|4295.06|4295.06|4294.9|4294.9|0
1641918110000|2022-01-11 16:21:50|4295.24|4295.24|4295.56|4295.56|4295.56|4295.56|4295.24|4295.24|0
1641918120000|2022-01-11 16:22:00|4295.83|4295.83|4297.7|4297.7|4297.7|4297.7|4295.83|4295.83|0
1641918130000|2022-01-11 16:22:10|4297.86|4297.86|4298.66|4298.66|4298.66|4298.66|4297.69|4297.69|0
1641918140000|2022-01-11 16:22:20|4299.37|4299.37|4300.16|4300.16|4300.83|4300.83|4299.37|4299.37|0
1641918150000|2022-01-11 16:22:30|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.16|4300.16|0
1641918180000|2022-01-11 16:23:00|4300.16|4300.16|4299.73|4299.73|4300.16|4300.16|4299.37|4299.37|0
1641918200000|2022-01-11 16:23:20|4299.43|4299.43|4299.29|4299.29|4299.43|4299.43|4298.76|4298.76|0
1641918210000|2022-01-11 16:23:30|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1641918220000|2022-01-11 16:23:40|4298.94|4298.94|4298.41|4298.41|4298.94|4298.94|4298.41|4298.41|0
1641918230000|2022-01-11 16:23:50|4298.23|4298.23|4300.53|4300.53|4300.53|4300.53|4298.23|4298.23|0
1641918240000|2022-01-11 16:24:00|4299.82|4299.82|4300.68|4300.68|4300.68|4300.68|4299.65|4299.65|0
1641918250000|2022-01-11 16:24:10|4300.5|4300.5|4299.62|4299.62|4300.5|4300.5|4299.62|4299.62|0
1641918260000|2022-01-11 16:24:20|4299.8|4299.8|4298.14|4298.14|4299.8|4299.8|4298.14|4298.14|0
1641918270000|2022-01-11 16:24:30|4297.96|4297.96|4298.45|4298.45|4298.81|4298.81|4297.43|4297.43|0
1641918280000|2022-01-11 16:24:40|4297.92|4297.92|4297.73|4297.73|4297.92|4297.92|4297.22|4297.22|0
1641918290000|2022-01-11 16:24:50|4297.56|4297.56|4297.56|4297.56|4298.44|4298.44|4297.38|4297.38|0
1641918300000|2022-01-11 16:25:00|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1641918310000|2022-01-11 16:25:10|4298.13|4298.13|4298.03|4298.03|4298.13|4298.13|4298.03|4298.03|0
1641918330000|2022-01-11 16:25:30|4297.36|4297.36|4297.47|4297.47|4297.47|4297.47|4297.36|4297.36|0
1641918340000|2022-01-11 16:25:40|4298.14|4298.14|4297.05|4297.05|4298.14|4298.14|4297.05|4297.05|0
1641918350000|2022-01-11 16:25:50|4296.87|4296.87|4297.05|4297.05|4297.05|4297.05|4296.54|4296.54|0
1641918380000|2022-01-11 16:26:20|4297.11|4297.11|4297.4|4297.4|4297.4|4297.4|4297.11|4297.11|0
1641918390000|2022-01-11 16:26:30|4297.76|4297.76|4296.04|4296.04|4297.76|4297.76|4296.04|4296.04|0
1641918400000|2022-01-11 16:26:40|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1641918420000|2022-01-11 16:27:00|4296.75|4296.75|4296.92|4296.92|4296.92|4296.92|4296.75|4296.75|0
1641918430000|2022-01-11 16:27:10|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1641918440000|2022-01-11 16:27:20|4296.05|4296.05|4296.72|4296.72|4296.72|4296.72|4296.05|4296.05|0
1641918450000|2022-01-11 16:27:30|4296.19|4296.19|4295.98|4295.98|4296.19|4296.19|4295.98|4295.98|0
1641918460000|2022-01-11 16:27:40|4295.8|4295.8|4295.04|4295.04|4295.8|4295.8|4294.34|4294.34|0
1641918470000|2022-01-11 16:27:50|4295.71|4295.71|4294.86|4294.86|4295.71|4295.71|4294.86|4294.86|0
1641918480000|2022-01-11 16:28:00|4294.72|4294.72|4294.6|4294.6|4294.72|4294.72|4294.05|4294.05|0
1641918490000|2022-01-11 16:28:10|4294.13|4294.13|4294.8|4294.8|4294.8|4294.8|4294.13|4294.13|0
1641918500000|2022-01-11 16:28:20|4295.47|4295.47|4296.23|4296.23|4296.23|4296.23|4294.8|4294.8|0
1641918510000|2022-01-11 16:28:30|4296.67|4296.67|4297.76|4297.76|4297.94|4297.94|4296.67|4296.67|0
1641918520000|2022-01-11 16:28:40|4297.41|4297.41|4297.76|4297.76|4298.29|4298.29|4297.41|4297.41|0
1641918530000|2022-01-11 16:28:50|4297.41|4297.41|4296.88|4296.88|4297.41|4297.41|4296.88|4296.88|0
1641918540000|2022-01-11 16:29:00|4297.23|4297.23|4296.88|4296.88|4297.23|4297.23|4296.88|4296.88|0
1641918550000|2022-01-11 16:29:10|4295.94|4295.94|4295.59|4295.59|4295.94|4295.94|4295.59|4295.59|0
1641918560000|2022-01-11 16:29:20|4295.29|4295.29|4295.65|4295.65|4295.65|4295.65|4295.29|4295.29|0
1641918570000|2022-01-11 16:29:30|4296|4296|4296.67|4296.67|4296.67|4296.67|4296|4296|0
1641918580000|2022-01-11 16:29:40|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1641918590000|2022-01-11 16:29:50|4297.13|4297.13|4297.66|4297.66|4297.66|4297.66|4297.13|4297.13|0
1641975300000|2022-01-12 08:15:00|4310.7|4310.7|4311.86|4311.86|4312.57|4312.57|4310.7|4310.7|0
1641975310000|2022-01-12 08:15:10|4312.53|4312.53|4313.06|4313.06|4313.06|4313.06|4312.53|4312.53|0
1641975330000|2022-01-12 08:15:30|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|0
1641975340000|2022-01-12 08:15:40|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1641975350000|2022-01-12 08:15:50|4314.97|4314.97|4315.5|4315.5|4315.5|4315.5|4314.61|4314.61|0
1641975360000|2022-01-12 08:16:00|4316.17|4316.17|4314.79|4314.79|4316.17|4316.17|4314.79|4314.79|0
1641975370000|2022-01-12 08:16:10|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|4315.32|0
1641975380000|2022-01-12 08:16:20|4315.59|4315.59|4315.76|4315.76|4315.76|4315.76|4315.59|4315.59|0
1641975390000|2022-01-12 08:16:30|4314.7|4314.7|4314.53|4314.53|4314.7|4314.7|4314.53|4314.53|0
1641975400000|2022-01-12 08:16:40|4315.23|4315.23|4315.9|4315.9|4315.9|4315.9|4315.23|4315.23|0
1641975430000|2022-01-12 08:17:10|4315.02|4315.02|4316.08|4316.08|4316.08|4316.08|4315.02|4315.02|0
1641975460000|2022-01-12 08:17:40|4316.43|4316.43|4317.1|4317.1|4317.1|4317.1|4316.43|4316.43|0
1641975470000|2022-01-12 08:17:50|4316.92|4316.92|4317.1|4317.1|4317.1|4317.1|4316.92|4316.92|0
1641975490000|2022-01-12 08:18:10|4315.51|4315.51|4314.84|4314.84|4315.51|4315.51|4314.84|4314.84|0
1641975500000|2022-01-12 08:18:20|4315.38|4315.38|4314.17|4314.17|4315.38|4315.38|4314.17|4314.17|0
1641975510000|2022-01-12 08:18:30|4314.27|4314.27|4315.79|4315.79|4315.79|4315.79|4314.27|4314.27|0
1641975540000|2022-01-12 08:19:00|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|0
1641975550000|2022-01-12 08:19:10|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1641975560000|2022-01-12 08:19:20|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1641975570000|2022-01-12 08:19:30|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1641975590000|2022-01-12 08:19:50|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1641975610000|2022-01-12 08:20:10|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1641975620000|2022-01-12 08:20:20|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1641975630000|2022-01-12 08:20:30|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1641975640000|2022-01-12 08:20:40|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1641975650000|2022-01-12 08:20:50|4318.52|4318.52|4317.82|4317.82|4318.52|4318.52|4317.82|4317.82|0
1641975660000|2022-01-12 08:21:00|4317.47|4317.47|4317.64|4317.64|4317.64|4317.64|4317.47|4317.47|0
1641975670000|2022-01-12 08:21:10|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1641975680000|2022-01-12 08:21:20|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1641975710000|2022-01-12 08:21:50|4318|4318|4318.52|4318.52|4318.52|4318.52|4318|4318|0
1641975740000|2022-01-12 08:22:20|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1641975750000|2022-01-12 08:22:30|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1641975780000|2022-01-12 08:23:00|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1641975790000|2022-01-12 08:23:10|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|4315.52|0
1641975800000|2022-01-12 08:23:20|4316.19|4316.19|4315.52|4315.52|4316.19|4316.19|4315.52|4315.52|0
1641975820000|2022-01-12 08:23:40|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1641975880000|2022-01-12 08:24:40|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1641975900000|2022-01-12 08:25:00|4317.11|4317.11|4317.47|4317.47|4317.47|4317.47|4315.52|4315.52|0
1641975910000|2022-01-12 08:25:10|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|0
1641975920000|2022-01-12 08:25:20|4316.7|4316.7|4317.37|4317.37|4317.37|4317.37|4316.7|4316.7|0
1641975940000|2022-01-12 08:25:40|4318.04|4318.04|4318.04|4318.04|4318.71|4318.71|4318.04|4318.04|0
1641975960000|2022-01-12 08:26:00|4318.22|4318.22|4318.22|4318.22|4318.92|4318.92|4318.22|4318.22|0
1641975970000|2022-01-12 08:26:10|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1641975990000|2022-01-12 08:26:30|4317.51|4317.51|4317.69|4317.69|4318.04|4318.04|4317.51|4317.51|0
1641976000000|2022-01-12 08:26:40|4316.98|4316.98|4317.14|4317.14|4317.14|4317.14|4316.98|4316.98|0
1641976010000|2022-01-12 08:26:50|4316.61|4316.61|4316.79|4316.79|4316.79|4316.79|4316.61|4316.61|0
1641976020000|2022-01-12 08:27:00|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1641976030000|2022-01-12 08:27:10|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1641976040000|2022-01-12 08:27:20|4316.66|4316.66|4317.72|4317.72|4317.72|4317.72|4316.66|4316.66|0
1641976050000|2022-01-12 08:27:30|4318.39|4318.39|4319.06|4319.06|4319.59|4319.59|4318.39|4318.39|0
1641976060000|2022-01-12 08:27:40|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1641976070000|2022-01-12 08:27:50|4319.09|4319.09|4318.42|4318.42|4319.09|4319.09|4318.42|4318.42|0
1641976090000|2022-01-12 08:28:10|4317.89|4317.89|4317.72|4317.72|4317.89|4317.89|4317.72|4317.72|0
1641976100000|2022-01-12 08:28:20|4315.6|4315.6|4313.56|4313.56|4315.6|4315.6|4313.56|4313.56|0
1641976110000|2022-01-12 08:28:30|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1641976130000|2022-01-12 08:28:50|4313.91|4313.91|4314.78|4314.78|4314.78|4314.78|4313.91|4313.91|0
1641976170000|2022-01-12 08:29:30|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1641976180000|2022-01-12 08:29:40|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1641976210000|2022-01-12 08:30:10|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1641976230000|2022-01-12 08:30:30|4315.11|4315.11|4313.88|4313.88|4315.47|4315.47|4313.88|4313.88|0
1641976240000|2022-01-12 08:30:40|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1641976260000|2022-01-12 08:31:00|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1641976270000|2022-01-12 08:31:10|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1641976280000|2022-01-12 08:31:20|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1641976290000|2022-01-12 08:31:30|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|4312.64|0
1641976300000|2022-01-12 08:31:40|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|0
1641976360000|2022-01-12 08:32:40|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|4312.32|0
1641976390000|2022-01-12 08:33:10|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1641976430000|2022-01-12 08:33:50|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1641976440000|2022-01-12 08:34:00|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1641976470000|2022-01-12 08:34:30|4310.95|4310.95|4310.42|4310.42|4310.95|4310.95|4310.42|4310.42|0
1641976480000|2022-01-12 08:34:40|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1641976490000|2022-01-12 08:34:50|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1641976500000|2022-01-12 08:35:00|4309.53|4309.53|4309.71|4309.71|4309.71|4309.71|4309.53|4309.53|0
1641976510000|2022-01-12 08:35:10|4309.04|4309.04|4309.71|4309.71|4309.71|4309.71|4309.04|4309.04|0
1641976530000|2022-01-12 08:35:30|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1641976560000|2022-01-12 08:36:00|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1641976590000|2022-01-12 08:36:30|4309.37|4309.37|4308.8|4308.8|4309.37|4309.37|4308.8|4308.8|0
1641976600000|2022-01-12 08:36:40|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1641976620000|2022-01-12 08:37:00|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1641976630000|2022-01-12 08:37:10|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1641976640000|2022-01-12 08:37:20|4307.93|4307.93|4307.44|4307.44|4307.93|4307.93|4307.08|4307.08|0
1641976670000|2022-01-12 08:37:50|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1641976680000|2022-01-12 08:38:00|4307.61|4307.61|4307.44|4307.44|4307.61|4307.61|4307.44|4307.44|0
1641976690000|2022-01-12 08:38:10|4307.08|4307.08|4307.75|4307.75|4307.75|4307.75|4307.08|4307.08|0
1641976700000|2022-01-12 08:38:20|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1641976720000|2022-01-12 08:38:40|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1641976730000|2022-01-12 08:38:50|4306.75|4306.75|4306.93|4306.93|4306.93|4306.93|4306.75|4306.75|0
1641976750000|2022-01-12 08:39:10|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1641976760000|2022-01-12 08:39:20|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1641976770000|2022-01-12 08:39:30|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1641976800000|2022-01-12 08:40:00|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1641976830000|2022-01-12 08:40:30|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1641976860000|2022-01-12 08:41:00|4305.33|4305.33|4305.69|4305.69|4305.69|4305.69|4305.33|4305.33|0
1641976870000|2022-01-12 08:41:10|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1641976880000|2022-01-12 08:41:20|4306.19|4306.19|4305.98|4305.98|4306.37|4306.37|4305.98|4305.98|0
1641976910000|2022-01-12 08:41:50|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1641976930000|2022-01-12 08:42:10|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1641976960000|2022-01-12 08:42:40|4307.52|4307.52|4308.19|4308.19|4308.19|4308.19|4307.52|4307.52|0
1641977020000|2022-01-12 08:43:40|4308.86|4308.86|4308.19|4308.19|4308.86|4308.86|4308.19|4308.19|0
1641977040000|2022-01-12 08:44:00|4308.72|4308.72|4308.05|4308.05|4308.72|4308.72|4308.05|4308.05|0
1641977050000|2022-01-12 08:44:10|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1641977070000|2022-01-12 08:44:30|4307.87|4307.87|4306.99|4306.99|4307.87|4307.87|4306.99|4306.99|0
1641977080000|2022-01-12 08:44:40|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1641977120000|2022-01-12 08:45:20|4307.87|4307.87|4308.03|4308.03|4308.03|4308.03|4307.87|4307.87|0
1641977180000|2022-01-12 08:46:20|4307.68|4307.68|4306.62|4306.62|4307.68|4307.68|4306.62|4306.62|0
1641977220000|2022-01-12 08:47:00|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1641977230000|2022-01-12 08:47:10|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|4308.65|0
1641977260000|2022-01-12 08:47:40|4308.47|4308.47|4307.94|4307.94|4308.47|4308.47|4307.94|4307.94|0
1641977280000|2022-01-12 08:48:00|4308.12|4308.12|4308.47|4308.47|4308.47|4308.47|4308.12|4308.12|0
1641977290000|2022-01-12 08:48:10|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1641977300000|2022-01-12 08:48:20|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1641977330000|2022-01-12 08:48:50|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1641977390000|2022-01-12 08:49:50|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1641977400000|2022-01-12 08:50:00|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1641977420000|2022-01-12 08:50:20|4306.47|4306.47|4306.36|4306.36|4306.47|4306.47|4306.36|4306.36|0
1641977430000|2022-01-12 08:50:30|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1641977450000|2022-01-12 08:50:50|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1641977490000|2022-01-12 08:51:30|4307.78|4307.78|4307.6|4307.6|4307.78|4307.78|4307.6|4307.6|0
1641977500000|2022-01-12 08:51:40|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1641977510000|2022-01-12 08:51:50|4306.26|4306.26|4309.5|4309.5|4309.5|4309.5|4306.26|4306.26|0
1641977540000|2022-01-12 08:52:20|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1641977560000|2022-01-12 08:52:40|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1641977580000|2022-01-12 08:53:00|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1641977600000|2022-01-12 08:53:20|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1641977610000|2022-01-12 08:53:30|4312.58|4312.58|4313.25|4313.25|4313.25|4313.25|4312.58|4312.58|0
1641977630000|2022-01-12 08:53:50|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1641977640000|2022-01-12 08:54:00|4312.36|4312.36|4311.69|4311.69|4312.36|4312.36|4311.69|4311.69|0
1641977660000|2022-01-12 08:54:20|4311.52|4311.52|4312.58|4312.58|4312.58|4312.58|4311.52|4311.52|0
1641977680000|2022-01-12 08:54:40|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1641977690000|2022-01-12 08:54:50|4312.58|4312.58|4312.4|4312.4|4312.58|4312.58|4312.4|4312.4|0
1641977720000|2022-01-12 08:55:20|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1641977740000|2022-01-12 08:55:40|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|0
1641977750000|2022-01-12 08:55:50|4311.88|4311.88|4311.35|4311.35|4311.88|4311.88|4311.35|4311.35|0
1641977800000|2022-01-12 08:56:40|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1641977820000|2022-01-12 08:57:00|4311|4311|4311.53|4311.53|4311.53|4311.53|4311|4311|0
1641977840000|2022-01-12 08:57:20|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1641977850000|2022-01-12 08:57:30|4312.24|4312.24|4312.9|4312.9|4312.9|4312.9|4312.24|4312.24|0
1641977860000|2022-01-12 08:57:40|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1641977910000|2022-01-12 08:58:30|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1641977930000|2022-01-12 08:58:50|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1641977970000|2022-01-12 08:59:30|4312.15|4312.15|4312.51|4312.51|4312.51|4312.51|4312.15|4312.15|0
1641977980000|2022-01-12 08:59:40|4313.18|4313.18|4314.06|4314.06|4314.23|4314.23|4313.18|4313.18|0
1641977990000|2022-01-12 08:59:50|4314.23|4314.23|4314.08|4314.08|4314.23|4314.23|4314.08|4314.08|0
1641978000000|2022-01-12 09:00:00|4313.84|4313.84|4313.72|4313.72|4313.84|4313.84|4313.72|4313.72|0
1641978010000|2022-01-12 09:00:10|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|4313.48|0
1641978050000|2022-01-12 09:00:50|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1641978060000|2022-01-12 09:01:00|4313.82|4313.82|4313.3|4313.3|4313.82|4313.82|4313.3|4313.3|0
1641978070000|2022-01-12 09:01:10|4314|4314|4314.35|4314.35|4314.35|4314.35|4314|4314|0
1641978080000|2022-01-12 09:01:20|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1641978090000|2022-01-12 09:01:30|4314.34|4314.34|4315.01|4315.01|4315.01|4315.01|4314.34|4314.34|0
1641978100000|2022-01-12 09:01:40|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1641978110000|2022-01-12 09:01:50|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|4315.02|0
1641978180000|2022-01-12 09:03:00|4316.61|4316.61|4317.46|4317.46|4317.46|4317.46|4316.61|4316.61|0
1641978220000|2022-01-12 09:03:40|4317.99|4317.99|4317.81|4317.81|4318.7|4318.7|4317.81|4317.81|0
1641978230000|2022-01-12 09:03:50|4317.46|4317.46|4317.81|4317.81|4317.81|4317.81|4317.46|4317.46|0
1641978240000|2022-01-12 09:04:00|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1641978250000|2022-01-12 09:04:10|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1641978350000|2022-01-12 09:05:50|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1641978360000|2022-01-12 09:06:00|4317.94|4317.94|4318.29|4318.29|4318.29|4318.29|4317.94|4317.94|0
1641978380000|2022-01-12 09:06:20|4318.47|4318.47|4319.98|4319.98|4319.98|4319.98|4318.47|4318.47|0
1641978420000|2022-01-12 09:07:00|4319.63|4319.63|4319.45|4319.45|4319.63|4319.63|4319.45|4319.45|0
1641978440000|2022-01-12 09:07:20|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1641978450000|2022-01-12 09:07:30|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1641978470000|2022-01-12 09:07:50|4319.31|4319.31|4320.02|4320.02|4320.02|4320.02|4319.31|4319.31|0
1641978480000|2022-01-12 09:08:00|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1641978490000|2022-01-12 09:08:10|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1641978510000|2022-01-12 09:08:30|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|0
1641978530000|2022-01-12 09:08:50|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|0
1641978560000|2022-01-12 09:09:20|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1641978580000|2022-01-12 09:09:40|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1641978610000|2022-01-12 09:10:10|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.69|4322.69|0
1641978620000|2022-01-12 09:10:20|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1641978630000|2022-01-12 09:10:30|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1641978640000|2022-01-12 09:10:40|4321.81|4321.81|4322.04|4322.04|4322.16|4322.16|4321.81|4321.81|0
1641978650000|2022-01-12 09:10:50|4321.81|4321.81|4321.63|4321.63|4321.81|4321.81|4321.63|4321.63|0
1641978660000|2022-01-12 09:11:00|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1641978670000|2022-01-12 09:11:10|4321.22|4321.22|4321.4|4321.4|4321.4|4321.4|4321.22|4321.22|0
1641978680000|2022-01-12 09:11:20|4321.51|4321.51|4321.45|4321.45|4321.67|4321.67|4321.45|4321.45|0
1641978690000|2022-01-12 09:11:30|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1641978710000|2022-01-12 09:11:50|4321.98|4321.98|4322.41|4322.41|4322.41|4322.41|4321.98|4321.98|0
1641978720000|2022-01-12 09:12:00|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1641978760000|2022-01-12 09:12:40|4322.36|4322.36|4322.3|4322.3|4322.36|4322.36|4322.3|4322.3|0
1641978780000|2022-01-12 09:13:00|4322.83|4322.83|4322.64|4322.64|4322.99|4322.99|4322.64|4322.64|0
1641978790000|2022-01-12 09:13:10|4322.8|4322.8|4323.68|4323.68|4323.68|4323.68|4322.8|4322.8|0
1641978800000|2022-01-12 09:13:20|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1641978810000|2022-01-12 09:13:30|4322.62|4322.62|4322.97|4322.97|4322.97|4322.97|4322.62|4322.62|0
1641978830000|2022-01-12 09:13:50|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|0
1641978850000|2022-01-12 09:14:10|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1641978870000|2022-01-12 09:14:30|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1641978880000|2022-01-12 09:14:40|4322.86|4322.86|4322.68|4322.68|4322.86|4322.86|4322.68|4322.68|0
1641978920000|2022-01-12 09:15:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1641978940000|2022-01-12 09:15:40|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1641978960000|2022-01-12 09:16:00|4322.5|4322.5|4322.15|4322.15|4322.5|4322.5|4322.15|4322.15|0
1641978980000|2022-01-12 09:16:20|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1641978990000|2022-01-12 09:16:30|4321.44|4321.44|4320.91|4320.91|4321.44|4321.44|4320.91|4320.91|0
1641979010000|2022-01-12 09:16:50|4320.03|4320.03|4319.68|4319.68|4320.03|4320.03|4319.68|4319.68|0
1641979030000|2022-01-12 09:17:10|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1641979060000|2022-01-12 09:17:40|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1641979070000|2022-01-12 09:17:50|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1641979080000|2022-01-12 09:18:00|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|4318.65|0
1641979090000|2022-01-12 09:18:10|4317.98|4317.98|4318.16|4318.16|4318.16|4318.16|4317.98|4317.98|0
1641979100000|2022-01-12 09:18:20|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1641979120000|2022-01-12 09:18:40|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1641979140000|2022-01-12 09:19:00|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1641979150000|2022-01-12 09:19:10|4317.81|4317.81|4317.45|4317.45|4317.81|4317.81|4317.28|4317.28|0
1641979160000|2022-01-12 09:19:20|4317.28|4317.28|4317.81|4317.81|4317.81|4317.81|4317.28|4317.28|0
1641979170000|2022-01-12 09:19:30|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1641979190000|2022-01-12 09:19:50|4317.63|4317.63|4317.45|4317.45|4317.63|4317.63|4317.45|4317.45|0
1641979210000|2022-01-12 09:20:10|4317.63|4317.63|4317.81|4317.81|4317.81|4317.81|4317.63|4317.63|0
1641979230000|2022-01-12 09:20:30|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1641979240000|2022-01-12 09:20:40|4319.36|4319.36|4319.18|4319.18|4319.36|4319.36|4319.18|4319.18|0
1641979270000|2022-01-12 09:21:10|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1641979300000|2022-01-12 09:21:40|4319.04|4319.04|4318.81|4318.81|4319.04|4319.04|4318.81|4318.81|0
1641979310000|2022-01-12 09:21:50|4318.69|4318.69|4318.63|4318.63|4318.69|4318.69|4318.51|4318.51|0
1641979320000|2022-01-12 09:22:00|4318.75|4318.75|4318.63|4318.63|4318.75|4318.75|4318.63|4318.63|0
1641979330000|2022-01-12 09:22:10|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|0
1641979350000|2022-01-12 09:22:30|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1641979370000|2022-01-12 09:22:50|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|0
1641979390000|2022-01-12 09:23:10|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1641979400000|2022-01-12 09:23:20|4318.28|4318.28|4318.45|4318.45|4318.45|4318.45|4318.28|4318.28|0
1641979410000|2022-01-12 09:23:30|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|0
1641979420000|2022-01-12 09:23:40|4317.61|4317.61|4316.27|4316.27|4317.61|4317.61|4316.27|4316.27|0
1641979430000|2022-01-12 09:23:50|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1641979470000|2022-01-12 09:24:30|4315.74|4315.74|4315.56|4315.56|4315.74|4315.74|4315.56|4315.56|0
1641979480000|2022-01-12 09:24:40|4315.21|4315.21|4315.38|4315.38|4315.38|4315.38|4315.21|4315.21|0
1641979510000|2022-01-12 09:25:10|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1641979520000|2022-01-12 09:25:20|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1641979550000|2022-01-12 09:25:50|4316.15|4316.15|4316.33|4316.33|4316.33|4316.33|4316.15|4316.15|0
1641979560000|2022-01-12 09:26:00|4317.67|4317.67|4317.31|4317.31|4317.67|4317.67|4317.31|4317.31|0
1641979570000|2022-01-12 09:26:10|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1641979640000|2022-01-12 09:27:20|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1641979660000|2022-01-12 09:27:40|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1641979670000|2022-01-12 09:27:50|4316.44|4316.44|4317.67|4317.67|4318.38|4318.38|4316.44|4316.44|0
1641979680000|2022-01-12 09:28:00|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1641979720000|2022-01-12 09:28:40|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|4317.36|0
1641979760000|2022-01-12 09:29:20|4317.24|4317.24|4317.59|4317.59|4317.59|4317.59|4317.24|4317.24|0
1641979770000|2022-01-12 09:29:30|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1641979780000|2022-01-12 09:29:40|4316.68|4316.68|4316.36|4316.36|4316.68|4316.68|4316.36|4316.36|0
1641979790000|2022-01-12 09:29:50|4316.89|4316.89|4316.53|4316.53|4316.89|4316.89|4316.53|4316.53|0
1641979800000|2022-01-12 09:30:00|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1641979820000|2022-01-12 09:30:20|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|0
1641979840000|2022-01-12 09:30:40|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1641979860000|2022-01-12 09:31:00|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|0
1641979870000|2022-01-12 09:31:10|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1641979880000|2022-01-12 09:31:20|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1641979890000|2022-01-12 09:31:30|4314.68|4314.68|4314.53|4314.53|4314.68|4314.68|4314.53|4314.53|0
1641979900000|2022-01-12 09:31:40|4314.35|4314.35|4314.53|4314.53|4314.53|4314.53|4314.35|4314.35|0
1641979920000|2022-01-12 09:32:00|4315.2|4315.2|4315.55|4315.55|4315.9|4315.9|4315.2|4315.2|0
1641979930000|2022-01-12 09:32:10|4315.37|4315.37|4314.67|4314.67|4315.37|4315.37|4314.67|4314.67|0
1641979940000|2022-01-12 09:32:20|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|4314.4|0
1641979950000|2022-01-12 09:32:30|4314.29|4314.29|4314.65|4314.65|4314.65|4314.65|4314.29|4314.29|0
1641979970000|2022-01-12 09:32:50|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1641979980000|2022-01-12 09:33:00|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|4314.12|0
1641980000000|2022-01-12 09:33:20|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1641980040000|2022-01-12 09:34:00|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1641980050000|2022-01-12 09:34:10|4312.47|4312.47|4312.59|4312.59|4312.59|4312.59|4312.47|4312.47|0
1641980060000|2022-01-12 09:34:20|4312.7|4312.7|4312.75|4312.75|4312.75|4312.75|4312.7|4312.7|0
1641980070000|2022-01-12 09:34:30|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1641980080000|2022-01-12 09:34:40|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1641980090000|2022-01-12 09:34:50|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1641980100000|2022-01-12 09:35:00|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1641980110000|2022-01-12 09:35:10|4312.34|4312.34|4312.71|4312.71|4312.83|4312.83|4312.34|4312.34|0
1641980120000|2022-01-12 09:35:20|4313.07|4313.07|4312.89|4312.89|4313.07|4313.07|4312.89|4312.89|0
1641980130000|2022-01-12 09:35:30|4312.6|4312.6|4312.76|4312.76|4312.76|4312.76|4312.6|4312.6|0
1641980140000|2022-01-12 09:35:40|4311.42|4311.42|4310.08|4310.08|4311.42|4311.42|4310.08|4310.08|0
1641980150000|2022-01-12 09:35:50|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1641980170000|2022-01-12 09:36:10|4309.95|4309.95|4309.79|4309.79|4309.95|4309.95|4309.79|4309.79|0
1641980180000|2022-01-12 09:36:20|4308.55|4308.55|4308.2|4308.2|4308.55|4308.55|4308.2|4308.2|0
1641980190000|2022-01-12 09:36:30|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1641980200000|2022-01-12 09:36:40|4307|4307|4307|4307|4307|4307|4307|4307|0
1641980220000|2022-01-12 09:37:00|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1641980240000|2022-01-12 09:37:20|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1641980280000|2022-01-12 09:38:00|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1641980300000|2022-01-12 09:38:20|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1641980330000|2022-01-12 09:38:50|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1641980350000|2022-01-12 09:39:10|4307.01|4307.01|4307.18|4307.18|4307.18|4307.18|4307.01|4307.01|0
1641980370000|2022-01-12 09:39:30|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1641980380000|2022-01-12 09:39:40|4307.95|4307.95|4309.33|4309.33|4309.42|4309.42|4307.95|4307.95|0
1641980390000|2022-01-12 09:39:50|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|0
1641980400000|2022-01-12 09:40:00|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641980410000|2022-01-12 09:40:10|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1641980420000|2022-01-12 09:40:20|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1641980460000|2022-01-12 09:41:00|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1641980470000|2022-01-12 09:41:10|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1641980480000|2022-01-12 09:41:20|4308.74|4308.74|4309.27|4309.27|4309.27|4309.27|4308.74|4308.74|0
1641980490000|2022-01-12 09:41:30|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1641980510000|2022-01-12 09:41:50|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1641980560000|2022-01-12 09:42:40|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1641980580000|2022-01-12 09:43:00|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1641980590000|2022-01-12 09:43:10|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1641980610000|2022-01-12 09:43:30|4306.95|4306.95|4309.35|4309.35|4309.35|4309.35|4306.95|4306.95|0
1641980640000|2022-01-12 09:44:00|4310.05|4310.05|4310.72|4310.72|4310.72|4310.72|4310.05|4310.05|0
1641980650000|2022-01-12 09:44:10|4310.37|4310.37|4309.66|4309.66|4310.37|4310.37|4309.66|4309.66|0
1641980690000|2022-01-12 09:44:50|4309.96|4309.96|4310.55|4310.55|4310.55|4310.55|4309.81|4309.81|0
1641980700000|2022-01-12 09:45:00|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1641980710000|2022-01-12 09:45:10|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1641980740000|2022-01-12 09:45:40|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1641980760000|2022-01-12 09:46:00|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1641980770000|2022-01-12 09:46:10|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1641980780000|2022-01-12 09:46:20|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|0
1641980800000|2022-01-12 09:46:40|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1641980810000|2022-01-12 09:46:50|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1641980820000|2022-01-12 09:47:00|4311.85|4311.85|4310.97|4310.97|4311.85|4311.85|4310.97|4310.97|0
1641980850000|2022-01-12 09:47:30|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1641980860000|2022-01-12 09:47:40|4310.09|4310.09|4309.82|4309.82|4310.09|4310.09|4309.82|4309.82|0
1641980920000|2022-01-12 09:48:40|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1641980980000|2022-01-12 09:49:40|4309.61|4309.61|4309.43|4309.43|4309.61|4309.61|4309.43|4309.43|0
1641981000000|2022-01-12 09:50:00|4309.33|4309.33|4309.38|4309.38|4309.38|4309.38|4309.33|4309.33|0
1641981030000|2022-01-12 09:50:30|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|4309.91|0
1641981060000|2022-01-12 09:51:00|4308.67|4308.67|4308.85|4308.85|4308.85|4308.85|4308.67|4308.67|0
1641981070000|2022-01-12 09:51:10|4309.03|4309.03|4308.32|4308.32|4309.03|4309.03|4308.32|4308.32|0
1641981090000|2022-01-12 09:51:30|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1641981100000|2022-01-12 09:51:40|4308.7|4308.7|4308.03|4308.03|4308.7|4308.7|4308.03|4308.03|0
1641981110000|2022-01-12 09:51:50|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1641981130000|2022-01-12 09:52:10|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1641981160000|2022-01-12 09:52:40|4308.18|4308.18|4308.35|4308.35|4308.35|4308.35|4308.02|4308.02|0
1641981170000|2022-01-12 09:52:50|4308.51|4308.51|4308.16|4308.16|4308.51|4308.51|4308.16|4308.16|0
1641981220000|2022-01-12 09:53:40|4307.8|4307.8|4306.62|4306.62|4307.8|4307.8|4306.62|4306.62|0
1641981230000|2022-01-12 09:53:50|4306.74|4306.74|4306.86|4306.86|4306.86|4306.86|4306.74|4306.74|0
1641981240000|2022-01-12 09:54:00|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1641981250000|2022-01-12 09:54:10|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1641981270000|2022-01-12 09:54:30|4307.12|4307.12|4307.86|4307.86|4308.01|4308.01|4307.12|4307.12|0
1641981280000|2022-01-12 09:54:40|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1641981340000|2022-01-12 09:55:40|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|4306.84|0
1641981360000|2022-01-12 09:56:00|4307.51|4307.51|4309.62|4309.62|4309.62|4309.62|4307.51|4307.51|0
1641981370000|2022-01-12 09:56:10|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1641981380000|2022-01-12 09:56:20|4309.27|4309.27|4309.93|4309.93|4309.93|4309.93|4309.27|4309.27|0
1641981400000|2022-01-12 09:56:40|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1641981410000|2022-01-12 09:56:50|4310.52|4310.52|4310.69|4310.69|4310.69|4310.69|4310.52|4310.52|0
1641981420000|2022-01-12 09:57:00|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1641981450000|2022-01-12 09:57:30|4309.1|4309.1|4308.61|4308.61|4309.1|4309.1|4308.61|4308.61|0
1641981460000|2022-01-12 09:57:40|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1641981470000|2022-01-12 09:57:50|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1641981480000|2022-01-12 09:58:00|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1641981490000|2022-01-12 09:58:10|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1641981510000|2022-01-12 09:58:30|4308.79|4308.79|4308.43|4308.43|4308.79|4308.79|4308.43|4308.43|0
1641981520000|2022-01-12 09:58:40|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1641981540000|2022-01-12 09:59:00|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1641981550000|2022-01-12 09:59:10|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1641981560000|2022-01-12 09:59:20|4308.08|4308.08|4307.55|4307.55|4308.08|4308.08|4307.55|4307.55|0
1641981570000|2022-01-12 09:59:30|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1641981600000|2022-01-12 10:00:00|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1641981630000|2022-01-12 10:00:30|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1641981650000|2022-01-12 10:00:50|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1641981660000|2022-01-12 10:01:00|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1641981710000|2022-01-12 10:01:50|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1641981720000|2022-01-12 10:02:00|4308.53|4308.53|4307.75|4307.75|4308.53|4308.53|4307.75|4307.75|0
1641981730000|2022-01-12 10:02:10|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1641981740000|2022-01-12 10:02:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1641981750000|2022-01-12 10:02:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1641981760000|2022-01-12 10:02:40|4307.4|4307.4|4306.93|4306.93|4307.4|4307.4|4306.93|4306.93|0
1641981790000|2022-01-12 10:03:10|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1641981820000|2022-01-12 10:03:40|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1641981840000|2022-01-12 10:04:00|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1641981870000|2022-01-12 10:04:30|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4307.95|4307.95|0
1641981880000|2022-01-12 10:04:40|4307.64|4307.64|4306.93|4306.93|4307.64|4307.64|4306.93|4306.93|0
1641981890000|2022-01-12 10:04:50|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1641981910000|2022-01-12 10:05:10|4306.4|4306.4|4305.91|4305.91|4306.4|4306.4|4305.91|4305.91|0
1641981930000|2022-01-12 10:05:30|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1641981950000|2022-01-12 10:05:50|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1641981960000|2022-01-12 10:06:00|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1641982000000|2022-01-12 10:06:40|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1641982010000|2022-01-12 10:06:50|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1641982020000|2022-01-12 10:07:00|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1641982030000|2022-01-12 10:07:10|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1641982040000|2022-01-12 10:07:20|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1641982080000|2022-01-12 10:08:00|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1641982100000|2022-01-12 10:08:20|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1641982130000|2022-01-12 10:08:50|4304.52|4304.52|4304.69|4304.69|4304.69|4304.69|4304.52|4304.52|0
1641982140000|2022-01-12 10:09:00|4304.51|4304.51|4303.65|4303.65|4304.51|4304.51|4303.65|4303.65|0
1641982160000|2022-01-12 10:09:20|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1641982190000|2022-01-12 10:09:50|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1641982200000|2022-01-12 10:10:00|4303.68|4303.68|4303.84|4303.84|4303.84|4303.84|4303.68|4303.68|0
1641982240000|2022-01-12 10:10:40|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1641982250000|2022-01-12 10:10:50|4303.75|4303.75|4304.28|4304.28|4304.28|4304.28|4303.75|4303.75|0
1641982260000|2022-01-12 10:11:00|4304.11|4304.11|4303.93|4303.93|4304.11|4304.11|4303.93|4303.93|0
1641982300000|2022-01-12 10:11:40|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1641982320000|2022-01-12 10:12:00|4304.42|4304.42|4304.19|4304.19|4304.42|4304.42|4304.19|4304.19|0
1641982350000|2022-01-12 10:12:30|4304.01|4304.01|4303.83|4303.83|4304.01|4304.01|4303.83|4303.83|0
1641982370000|2022-01-12 10:12:50|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1641982390000|2022-01-12 10:13:10|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1641982410000|2022-01-12 10:13:30|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1641982440000|2022-01-12 10:14:00|4304.01|4304.01|4304.25|4304.25|4304.25|4304.25|4304.01|4304.01|0
1641982510000|2022-01-12 10:15:10|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1641982560000|2022-01-12 10:16:00|4303.73|4303.73|4303.89|4303.89|4303.89|4303.89|4303.73|4303.73|0
1641982590000|2022-01-12 10:16:30|4303.72|4303.72|4303.54|4303.54|4303.72|4303.72|4303.54|4303.54|0
1641982600000|2022-01-12 10:16:40|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1641982610000|2022-01-12 10:16:50|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1641982660000|2022-01-12 10:17:40|4303.22|4303.22|4303.39|4303.39|4303.39|4303.39|4303.22|4303.22|0
1641982680000|2022-01-12 10:18:00|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1641982690000|2022-01-12 10:18:10|4304.24|4304.24|4304.59|4304.59|4304.59|4304.59|4304.24|4304.24|0
1641982780000|2022-01-12 10:19:40|4303.75|4303.75|4303.22|4303.22|4303.75|4303.75|4303.22|4303.22|0
1641982790000|2022-01-12 10:19:50|4302.86|4302.86|4302.33|4302.33|4302.86|4302.86|4302.33|4302.33|0
1641982800000|2022-01-12 10:20:00|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641982860000|2022-01-12 10:21:00|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1641982870000|2022-01-12 10:21:10|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1641982890000|2022-01-12 10:21:30|4302.86|4302.86|4303.22|4303.22|4303.22|4303.22|4302.86|4302.86|0
1641982900000|2022-01-12 10:21:40|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1641982910000|2022-01-12 10:21:50|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1641982930000|2022-01-12 10:22:10|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|0
1641982940000|2022-01-12 10:22:20|4302.85|4302.85|4304.38|4304.38|4304.56|4304.56|4302.85|4302.85|0
1641982960000|2022-01-12 10:22:40|4305.72|4305.72|4306.08|4306.08|4306.08|4306.08|4305.72|4305.72|0
1641982990000|2022-01-12 10:23:10|4306.75|4306.75|4307.81|4307.81|4307.81|4307.81|4306.75|4306.75|0
1641983000000|2022-01-12 10:23:20|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1641983060000|2022-01-12 10:24:20|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1641983090000|2022-01-12 10:24:50|4307.3|4307.3|4306.63|4306.63|4307.3|4307.3|4306.63|4306.63|0
1641983100000|2022-01-12 10:25:00|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1641983110000|2022-01-12 10:25:10|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1641983130000|2022-01-12 10:25:30|4306.93|4306.93|4306.75|4306.75|4306.93|4306.93|4306.75|4306.75|0
1641983140000|2022-01-12 10:25:40|4306.45|4306.45|4306.62|4306.62|4306.62|4306.62|4306.45|4306.45|0
1641983150000|2022-01-12 10:25:50|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1641983160000|2022-01-12 10:26:00|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1641983180000|2022-01-12 10:26:20|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1641983200000|2022-01-12 10:26:40|4306.62|4306.62|4306.44|4306.44|4306.62|4306.62|4306.44|4306.44|0
1641983220000|2022-01-12 10:27:00|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1641983290000|2022-01-12 10:28:10|4307.84|4307.84|4307.32|4307.32|4307.84|4307.84|4307.17|4307.17|0
1641983300000|2022-01-12 10:28:20|4306.97|4306.97|4306.44|4306.44|4306.97|4306.97|4306.44|4306.44|0
1641983310000|2022-01-12 10:28:30|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1641983320000|2022-01-12 10:28:40|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1641983350000|2022-01-12 10:29:10|4306.07|4306.07|4306.39|4306.39|4306.74|4306.74|4306.07|4306.07|0
1641983400000|2022-01-12 10:30:00|4306.03|4306.03|4305.15|4305.15|4306.03|4306.03|4305.15|4305.15|0
1641983420000|2022-01-12 10:30:20|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1641983430000|2022-01-12 10:30:30|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1641983440000|2022-01-12 10:30:40|4305.44|4305.44|4305.45|4305.45|4305.45|4305.45|4305.27|4305.27|0
1641983470000|2022-01-12 10:31:10|4305.33|4305.33|4305.76|4305.76|4305.76|4305.76|4305.33|4305.33|0
1641983480000|2022-01-12 10:31:20|4305.92|4305.92|4306.25|4306.25|4306.25|4306.25|4305.92|4305.92|0
1641983490000|2022-01-12 10:31:30|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1641983500000|2022-01-12 10:31:40|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1641983510000|2022-01-12 10:31:50|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|0
1641983520000|2022-01-12 10:32:00|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1641983530000|2022-01-12 10:32:10|4306.22|4306.22|4306.64|4306.64|4306.64|4306.64|4306.11|4306.11|0
1641983540000|2022-01-12 10:32:20|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1641983580000|2022-01-12 10:33:00|4306.27|4306.27|4305.91|4305.91|4306.27|4306.27|4305.91|4305.91|0
1641983590000|2022-01-12 10:33:10|4306.58|4306.58|4305.87|4305.87|4306.75|4306.75|4305.87|4305.87|0
1641983660000|2022-01-12 10:34:20|4305.34|4305.34|4305.51|4305.51|4305.51|4305.51|4305.34|4305.34|0
1641983690000|2022-01-12 10:34:50|4305.39|4305.39|4305.51|4305.51|4305.51|4305.51|4305.39|4305.39|0
1641983700000|2022-01-12 10:35:00|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1641983730000|2022-01-12 10:35:30|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1641983770000|2022-01-12 10:36:10|4306.25|4306.25|4306.54|4306.54|4306.54|4306.54|4306.25|4306.25|0
1641983780000|2022-01-12 10:36:20|4306.19|4306.19|4304.64|4304.64|4306.19|4306.19|4304.64|4304.64|0
1641983800000|2022-01-12 10:36:40|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1641983820000|2022-01-12 10:37:00|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1641983900000|2022-01-12 10:38:20|4306.56|4306.56|4307.23|4307.23|4307.23|4307.23|4306.56|4306.56|0
1641983910000|2022-01-12 10:38:30|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1641984000000|2022-01-12 10:40:00|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1641984010000|2022-01-12 10:40:10|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1641984040000|2022-01-12 10:40:40|4307.05|4307.05|4307.24|4307.24|4307.72|4307.72|4307.05|4307.05|0
1641984060000|2022-01-12 10:41:00|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1641984080000|2022-01-12 10:41:20|4305.69|4305.69|4305.02|4305.02|4305.69|4305.69|4305.02|4305.02|0
1641984120000|2022-01-12 10:42:00|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1641984190000|2022-01-12 10:43:10|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1641984220000|2022-01-12 10:43:40|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1641984300000|2022-01-12 10:45:00|4305.21|4305.21|4305.92|4305.92|4306.1|4306.1|4305.21|4305.21|0
1641984350000|2022-01-12 10:45:50|4306.63|4306.63|4307.3|4307.3|4307.3|4307.3|4306.63|4306.63|0
1641984440000|2022-01-12 10:47:20|4308|4308|4308|4308|4308|4308|4308|4308|0
1641984520000|2022-01-12 10:48:40|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1641984580000|2022-01-12 10:49:40|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1641984590000|2022-01-12 10:49:50|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|4309.89|0
1641984600000|2022-01-12 10:50:00|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1641984610000|2022-01-12 10:50:10|4309.3|4309.3|4309.65|4309.65|4309.65|4309.65|4309.3|4309.3|0
1641984620000|2022-01-12 10:50:20|4309.12|4309.12|4310|4310|4310|4310|4309.12|4309.12|0
1641984640000|2022-01-12 10:50:40|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1641984710000|2022-01-12 10:51:50|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1641984720000|2022-01-12 10:52:00|4309.46|4309.46|4309.64|4309.64|4309.64|4309.64|4309.46|4309.46|0
1641984790000|2022-01-12 10:53:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1641984830000|2022-01-12 10:53:50|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1641984900000|2022-01-12 10:55:00|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|4310.4|0
1641984920000|2022-01-12 10:55:20|4310.23|4310.23|4310.52|4310.52|4310.52|4310.52|4310.23|4310.23|0
1641984960000|2022-01-12 10:56:00|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1641984990000|2022-01-12 10:56:30|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1641985010000|2022-01-12 10:56:50|4310.43|4310.43|4310.55|4310.55|4310.55|4310.55|4310.43|4310.43|0
1641985030000|2022-01-12 10:57:10|4310.31|4310.31|4310.19|4310.19|4310.31|4310.31|4310.19|4310.19|0
1641985040000|2022-01-12 10:57:20|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1641985050000|2022-01-12 10:57:30|4311.29|4311.29|4310.75|4310.75|4311.29|4311.29|4310.75|4310.75|0
1641985060000|2022-01-12 10:57:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1641985090000|2022-01-12 10:58:10|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1641985110000|2022-01-12 10:58:30|4310.91|4310.91|4311.16|4311.16|4311.16|4311.16|4310.81|4310.81|0
1641985120000|2022-01-12 10:58:40|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1641985130000|2022-01-12 10:58:50|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|4311.16|0
1641985150000|2022-01-12 10:59:10|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1641985170000|2022-01-12 10:59:30|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1641985180000|2022-01-12 10:59:40|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1641985200000|2022-01-12 11:00:00|4311.8|4311.8|4313.6|4313.6|4313.6|4313.6|4311.8|4311.8|0
1641985210000|2022-01-12 11:00:10|4313.78|4313.78|4313.6|4313.6|4313.78|4313.78|4313.6|4313.6|0
1641985220000|2022-01-12 11:00:20|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1641985240000|2022-01-12 11:00:40|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1641985290000|2022-01-12 11:01:30|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1641985310000|2022-01-12 11:01:50|4313.07|4313.07|4312.72|4312.72|4313.07|4313.07|4312.72|4312.72|0
1641985320000|2022-01-12 11:02:00|4313.39|4313.39|4313.24|4313.24|4313.39|4313.39|4313.24|4313.24|0
1641985330000|2022-01-12 11:02:10|4313.41|4313.41|4314.25|4314.25|4314.25|4314.25|4313.41|4313.41|0
1641985360000|2022-01-12 11:02:40|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|4314.78|0
1641985370000|2022-01-12 11:02:50|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1641985400000|2022-01-12 11:03:20|4314.54|4314.54|4314.9|4314.9|4314.9|4314.9|4314.54|4314.54|0
1641985410000|2022-01-12 11:03:30|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1641985420000|2022-01-12 11:03:40|4314.6|4314.6|4314.25|4314.25|4314.6|4314.6|4314.25|4314.25|0
1641985440000|2022-01-12 11:04:00|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|4313.58|0
1641985530000|2022-01-12 11:05:30|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1641985610000|2022-01-12 11:06:50|4313|4313|4313.18|4313.18|4313.18|4313.18|4313|4313|0
1641985660000|2022-01-12 11:07:40|4313|4313|4313.18|4313.18|4313.18|4313.18|4313|4313|0
1641985690000|2022-01-12 11:08:10|4313|4313|4313|4313|4313|4313|4313|4313|0
1641985770000|2022-01-12 11:09:30|4312.47|4312.47|4311.8|4311.8|4312.47|4312.47|4311.8|4311.8|0
1641985780000|2022-01-12 11:09:40|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1641985810000|2022-01-12 11:10:10|4311.25|4311.25|4311.07|4311.07|4311.25|4311.25|4311.07|4311.07|0
1641985840000|2022-01-12 11:10:40|4310.95|4310.95|4310.28|4310.28|4310.95|4310.95|4310.28|4310.28|0
1641985880000|2022-01-12 11:11:20|4311.17|4311.17|4310.99|4310.99|4311.17|4311.17|4310.99|4310.99|0
1641985930000|2022-01-12 11:12:10|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1641985950000|2022-01-12 11:12:30|4311.34|4311.34|4311.52|4311.52|4311.52|4311.52|4311.34|4311.34|0
1641985990000|2022-01-12 11:13:10|4312.19|4312.19|4312.86|4312.86|4312.86|4312.86|4312.19|4312.19|0
1641986020000|2022-01-12 11:13:40|4312.62|4312.62|4312.74|4312.74|4312.74|4312.74|4312.62|4312.62|0
1641986030000|2022-01-12 11:13:50|4312.04|4312.04|4311.15|4311.15|4312.04|4312.04|4311.15|4311.15|0
1641986100000|2022-01-12 11:15:00|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1641986120000|2022-01-12 11:15:20|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1641986130000|2022-01-12 11:15:30|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1641986150000|2022-01-12 11:15:50|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|0
1641986160000|2022-01-12 11:16:00|4309.78|4309.78|4309.42|4309.42|4309.78|4309.78|4309.42|4309.42|0
1641986190000|2022-01-12 11:16:30|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1641986260000|2022-01-12 11:17:40|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1641986280000|2022-01-12 11:18:00|4309.05|4309.05|4308.52|4308.52|4309.05|4309.05|4308.52|4308.52|0
1641986300000|2022-01-12 11:18:20|4308.19|4308.19|4307.84|4307.84|4308.19|4308.19|4307.84|4307.84|0
1641986310000|2022-01-12 11:18:30|4307.66|4307.66|4307.13|4307.13|4307.66|4307.66|4307.13|4307.13|0
1641986320000|2022-01-12 11:18:40|4306.96|4306.96|4306.6|4306.6|4306.96|4306.96|4306.6|4306.6|0
1641986330000|2022-01-12 11:18:50|4306.25|4306.25|4305.93|4305.93|4306.25|4306.25|4305.58|4305.58|0
1641986340000|2022-01-12 11:19:00|4306.26|4306.26|4306.62|4306.62|4306.62|4306.62|4306.26|4306.26|0
1641986400000|2022-01-12 11:20:00|4306.5|4306.5|4307.03|4307.03|4307.03|4307.03|4306.5|4306.5|0
1641986420000|2022-01-12 11:20:20|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1641986490000|2022-01-12 11:21:30|4308.79|4308.79|4308.97|4308.97|4308.97|4308.97|4308.79|4308.79|0
1641986520000|2022-01-12 11:22:00|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1641986660000|2022-01-12 11:24:20|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1641986870000|2022-01-12 11:27:50|4310.91|4310.91|4311.09|4311.09|4311.09|4311.09|4310.91|4310.91|0
1641986890000|2022-01-12 11:28:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1641986910000|2022-01-12 11:28:30|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1641986920000|2022-01-12 11:28:40|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1641986950000|2022-01-12 11:29:10|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|4310.79|0
1641987020000|2022-01-12 11:30:20|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1641987030000|2022-01-12 11:30:30|4310.51|4310.51|4310.33|4310.33|4310.51|4310.51|4310.33|4310.33|0
1641987040000|2022-01-12 11:30:40|4311.04|4311.04|4310.86|4310.86|4311.04|4311.04|4310.86|4310.86|0
1641987060000|2022-01-12 11:31:00|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1641987080000|2022-01-12 11:31:20|4310.86|4310.86|4309.88|4309.88|4311.22|4311.22|4309.88|4309.88|0
1641987120000|2022-01-12 11:32:00|4309.7|4309.7|4309.35|4309.35|4309.7|4309.7|4309.35|4309.35|0
1641987150000|2022-01-12 11:32:30|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1641987160000|2022-01-12 11:32:40|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1641987170000|2022-01-12 11:32:50|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1641987190000|2022-01-12 11:33:10|4308.94|4308.94|4308.76|4308.76|4308.94|4308.94|4308.76|4308.76|0
1641987220000|2022-01-12 11:33:40|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1641987260000|2022-01-12 11:34:20|4309.06|4309.06|4309.16|4309.16|4309.16|4309.16|4309.06|4309.06|0
1641987270000|2022-01-12 11:34:30|4309.28|4309.28|4309.23|4309.23|4309.28|4309.28|4309.18|4309.18|0
1641987330000|2022-01-12 11:35:30|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1641987340000|2022-01-12 11:35:40|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1641987390000|2022-01-12 11:36:30|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1641987420000|2022-01-12 11:37:00|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1641987430000|2022-01-12 11:37:10|4307.46|4307.46|4306.79|4306.79|4307.46|4307.46|4306.79|4306.79|0
1641987460000|2022-01-12 11:37:40|4306.27|4306.27|4304.93|4304.93|4306.27|4306.27|4304.93|4304.93|0
1641987480000|2022-01-12 11:38:00|4304.57|4304.57|4303.89|4303.89|4304.57|4304.57|4303.89|4303.89|0
1641987500000|2022-01-12 11:38:20|4303.36|4303.36|4304.03|4304.03|4304.03|4304.03|4303.36|4303.36|0
1641987540000|2022-01-12 11:39:00|4303.92|4303.92|4304.09|4304.09|4304.09|4304.09|4303.92|4303.92|0
1641987560000|2022-01-12 11:39:20|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1641987610000|2022-01-12 11:40:10|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1641987620000|2022-01-12 11:40:20|4304.59|4304.59|4303.92|4303.92|4304.59|4304.59|4303.92|4303.92|0
1641987660000|2022-01-12 11:41:00|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1641987690000|2022-01-12 11:41:30|4303.57|4303.57|4304.24|4304.24|4304.24|4304.24|4303.57|4303.57|0
1641987850000|2022-01-12 11:44:10|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1641987860000|2022-01-12 11:44:20|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1641987880000|2022-01-12 11:44:40|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1641987910000|2022-01-12 11:45:10|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1641988000000|2022-01-12 11:46:40|4304.12|4304.12|4303.83|4303.83|4304.12|4304.12|4303.83|4303.83|0
1641988040000|2022-01-12 11:47:20|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1641988050000|2022-01-12 11:47:30|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1641988110000|2022-01-12 11:48:30|4303.45|4303.45|4303.77|4303.77|4303.77|4303.77|4303.45|4303.45|0
1641988140000|2022-01-12 11:49:00|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1641988160000|2022-01-12 11:49:20|4303.6|4303.6|4303.24|4303.24|4303.6|4303.6|4303.24|4303.24|0
1641988200000|2022-01-12 11:50:00|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1641988240000|2022-01-12 11:50:40|4303.07|4303.07|4302.89|4302.89|4303.07|4303.07|4302.89|4302.89|0
1641988260000|2022-01-12 11:51:00|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1641988270000|2022-01-12 11:51:10|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1641988320000|2022-01-12 11:52:00|4302.48|4302.48|4302.43|4302.43|4302.48|4302.48|4302.43|4302.43|0
1641988330000|2022-01-12 11:52:10|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1641988350000|2022-01-12 11:52:30|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1641988360000|2022-01-12 11:52:40|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1641988370000|2022-01-12 11:52:50|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1641988380000|2022-01-12 11:53:00|4302|4302|4302|4302|4302|4302|4302|4302|0
1641988420000|2022-01-12 11:53:40|4301.95|4301.95|4302.16|4302.16|4302.16|4302.16|4301.95|4301.95|0
1641988470000|2022-01-12 11:54:30|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1641988540000|2022-01-12 11:55:40|4301.81|4301.81|4301.28|4301.28|4301.81|4301.81|4301.28|4301.28|0
1641988580000|2022-01-12 11:56:20|4301.95|4301.95|4303.15|4303.15|4303.15|4303.15|4301.95|4301.95|0
1641988670000|2022-01-12 11:57:50|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1641988680000|2022-01-12 11:58:00|4302.29|4302.29|4302.62|4302.62|4302.62|4302.62|4302.29|4302.29|0
1641988710000|2022-01-12 11:58:30|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1641988730000|2022-01-12 11:58:50|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1641988750000|2022-01-12 11:59:10|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1641988770000|2022-01-12 11:59:30|4301.75|4301.75|4301.49|4301.49|4301.75|4301.75|4301.49|4301.49|0
1641988780000|2022-01-12 11:59:40|4301.85|4301.85|4301.68|4301.68|4301.85|4301.85|4301.68|4301.68|0
1641988790000|2022-01-12 11:59:50|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|0
1641988800000|2022-01-12 12:00:00|4300.77|4300.77|4301.11|4301.11|4301.11|4301.11|4300.77|4300.77|0
1641988820000|2022-01-12 12:00:20|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1641988830000|2022-01-12 12:00:30|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1641988880000|2022-01-12 12:01:20|4301.78|4301.78|4302.84|4302.84|4302.84|4302.84|4301.78|4301.78|0
1641988900000|2022-01-12 12:01:40|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1641988920000|2022-01-12 12:02:00|4302.13|4302.13|4303.32|4303.32|4303.32|4303.32|4302.13|4302.13|0
1641988960000|2022-01-12 12:02:40|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1641988970000|2022-01-12 12:02:50|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1641988990000|2022-01-12 12:03:10|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1641989000000|2022-01-12 12:03:20|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1641989010000|2022-01-12 12:03:30|4303.81|4303.81|4304.3|4304.3|4304.3|4304.3|4303.63|4303.63|0
1641989040000|2022-01-12 12:04:00|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1641989080000|2022-01-12 12:04:40|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1641989100000|2022-01-12 12:05:00|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1641989210000|2022-01-12 12:06:50|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1641989220000|2022-01-12 12:07:00|4305.88|4305.88|4305.52|4305.52|4305.88|4305.88|4305.52|4305.52|0
1641989280000|2022-01-12 12:08:00|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1641989310000|2022-01-12 12:08:30|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1641989340000|2022-01-12 12:09:00|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1641989360000|2022-01-12 12:09:20|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1641989390000|2022-01-12 12:09:50|4305.2|4305.2|4304.85|4304.85|4305.2|4305.2|4304.85|4304.85|0
1641989400000|2022-01-12 12:10:00|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1641989410000|2022-01-12 12:10:10|4304.7|4304.7|4304.42|4304.42|4304.7|4304.7|4304.21|4304.21|0
1641989440000|2022-01-12 12:10:40|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1641989480000|2022-01-12 12:11:20|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1641989510000|2022-01-12 12:11:50|4305.78|4305.78|4305.68|4305.68|4305.78|4305.78|4305.68|4305.68|0
1641989540000|2022-01-12 12:12:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1641989600000|2022-01-12 12:13:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1641989650000|2022-01-12 12:14:10|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1641989660000|2022-01-12 12:14:20|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1641989710000|2022-01-12 12:15:10|4304.22|4304.22|4304.26|4304.26|4304.26|4304.26|4303.73|4303.73|0
1641989750000|2022-01-12 12:15:50|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.61|4304.61|0
1641989770000|2022-01-12 12:16:10|4304.61|4304.61|4304.44|4304.44|4304.61|4304.61|4304.44|4304.44|0
1641989780000|2022-01-12 12:16:20|4304.6|4304.6|4304.95|4304.95|4304.95|4304.95|4304.6|4304.6|0
1641989790000|2022-01-12 12:16:30|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1641989820000|2022-01-12 12:17:00|4305.13|4305.13|4304.6|4304.6|4305.13|4305.13|4304.6|4304.6|0
1641989830000|2022-01-12 12:17:10|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1641989870000|2022-01-12 12:17:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1641989940000|2022-01-12 12:19:00|4304.81|4304.81|4304.28|4304.28|4304.81|4304.81|4304.28|4304.28|0
1641990010000|2022-01-12 12:20:10|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1641990020000|2022-01-12 12:20:20|4304.32|4304.32|4304.99|4304.99|4304.99|4304.99|4304.32|4304.32|0
1641990060000|2022-01-12 12:21:00|4305.7|4305.7|4305.53|4305.53|4305.7|4305.7|4305.53|4305.53|0
1641990090000|2022-01-12 12:21:30|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1641990130000|2022-01-12 12:22:10|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1641990140000|2022-01-12 12:22:20|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1641990170000|2022-01-12 12:22:50|4302.57|4302.57|4302.74|4302.74|4302.74|4302.74|4302.21|4302.21|0
1641990180000|2022-01-12 12:23:00|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1641990210000|2022-01-12 12:23:30|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1641990230000|2022-01-12 12:23:50|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1641990320000|2022-01-12 12:25:20|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1641990370000|2022-01-12 12:26:10|4302.92|4302.92|4302.68|4302.68|4302.92|4302.92|4302.68|4302.68|0
1641990380000|2022-01-12 12:26:20|4302.8|4302.8|4302.65|4302.65|4302.8|4302.8|4302.65|4302.65|0
1641990390000|2022-01-12 12:26:30|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1641990400000|2022-01-12 12:26:40|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1641990480000|2022-01-12 12:28:00|4303.01|4303.01|4303.18|4303.18|4303.18|4303.18|4303.01|4303.01|0
1641990490000|2022-01-12 12:28:10|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1641990540000|2022-01-12 12:29:00|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1641990620000|2022-01-12 12:30:20|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1641990640000|2022-01-12 12:30:40|4302.71|4302.71|4302.66|4302.66|4302.71|4302.71|4302.66|4302.66|0
1641990690000|2022-01-12 12:31:30|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1641990760000|2022-01-12 12:32:40|4303|4303|4303|4303|4303|4303|4303|4303|0
1641990810000|2022-01-12 12:33:30|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1641990830000|2022-01-12 12:33:50|4302.29|4302.29|4301.94|4301.94|4302.29|4302.29|4301.94|4301.94|0
1641990840000|2022-01-12 12:34:00|4302.12|4302.12|4301.85|4301.85|4302.12|4302.12|4301.85|4301.85|0
1641990890000|2022-01-12 12:34:50|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1641991070000|2022-01-12 12:37:50|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1641991080000|2022-01-12 12:38:00|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1641991140000|2022-01-12 12:39:00|4301.01|4301.01|4300.48|4300.48|4301.01|4301.01|4300.48|4300.48|0
1641991150000|2022-01-12 12:39:10|4300.12|4300.12|4299.95|4299.95|4300.12|4300.12|4299.95|4299.95|0
1641991190000|2022-01-12 12:39:50|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1641991200000|2022-01-12 12:40:00|4299.95|4299.95|4300.24|4300.24|4300.24|4300.24|4299.89|4299.89|0
1641991290000|2022-01-12 12:41:30|4300.06|4300.06|4300.42|4300.42|4300.42|4300.42|4300.06|4300.06|0
1641991360000|2022-01-12 12:42:40|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1641991370000|2022-01-12 12:42:50|4302.36|4302.36|4302.18|4302.18|4302.36|4302.36|4302.18|4302.18|0
1641991380000|2022-01-12 12:43:00|4302.36|4302.36|4302.36|4302.36|4302.53|4302.53|4302.18|4302.18|0
1641991420000|2022-01-12 12:43:40|4302.18|4302.18|4302.01|4302.01|4302.18|4302.18|4302.01|4302.01|0
1641991450000|2022-01-12 12:44:10|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1641991460000|2022-01-12 12:44:20|4302.71|4302.71|4302.89|4302.89|4302.89|4302.89|4302.71|4302.71|0
1641991470000|2022-01-12 12:44:30|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1641991500000|2022-01-12 12:45:00|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1641991520000|2022-01-12 12:45:20|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1641991530000|2022-01-12 12:45:30|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1641991580000|2022-01-12 12:46:20|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1641991670000|2022-01-12 12:47:50|4303.24|4303.24|4303.41|4303.41|4303.41|4303.41|4303.24|4303.24|0
1641991700000|2022-01-12 12:48:20|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1641991710000|2022-01-12 12:48:30|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1641991720000|2022-01-12 12:48:40|4304.92|4304.92|4304.21|4304.21|4304.92|4304.92|4304.21|4304.21|0
1641991740000|2022-01-12 12:49:00|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1641991800000|2022-01-12 12:50:00|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1641991860000|2022-01-12 12:51:00|4304.09|4304.09|4304.44|4304.44|4304.44|4304.44|4304.09|4304.09|0
1641991920000|2022-01-12 12:52:00|4304.62|4304.62|4304.27|4304.27|4304.62|4304.62|4304.27|4304.27|0
1641991930000|2022-01-12 12:52:10|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1641991940000|2022-01-12 12:52:20|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|0
1641991960000|2022-01-12 12:52:40|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1641992050000|2022-01-12 12:54:10|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1641992070000|2022-01-12 12:54:30|4305.61|4305.61|4305.61|4305.61|4305.79|4305.79|4305.61|4305.61|0
1641992100000|2022-01-12 12:55:00|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1641992110000|2022-01-12 12:55:10|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1641992160000|2022-01-12 12:56:00|4305.61|4305.61|4305.26|4305.26|4305.61|4305.61|4305.26|4305.26|0
1641992190000|2022-01-12 12:56:30|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1641992220000|2022-01-12 12:57:00|4305.19|4305.19|4305.09|4305.09|4305.19|4305.19|4305.09|4305.09|0
1641992270000|2022-01-12 12:57:50|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1641992300000|2022-01-12 12:58:20|4305.12|4305.12|4305.02|4305.02|4305.18|4305.18|4304.86|4304.86|0
1641992310000|2022-01-12 12:58:30|4304.91|4304.91|4304.31|4304.31|4304.91|4304.91|4304.31|4304.31|0
1641992320000|2022-01-12 12:58:40|4304.2|4304.2|4304.1|4304.1|4304.2|4304.2|4304.05|4304.05|0
1641992340000|2022-01-12 12:59:00|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1641992390000|2022-01-12 12:59:50|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1641992420000|2022-01-12 13:00:20|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1641992450000|2022-01-12 13:00:50|4303.79|4303.79|4303.69|4303.69|4303.79|4303.79|4303.69|4303.69|0
1641992460000|2022-01-12 13:01:00|4303.9|4303.9|4304.01|4304.01|4304.01|4304.01|4303.9|4303.9|0
1641992510000|2022-01-12 13:01:50|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1641992570000|2022-01-12 13:02:50|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1641992580000|2022-01-12 13:03:00|4304.36|4304.36|4303.83|4303.83|4304.36|4304.36|4303.83|4303.83|0
1641992630000|2022-01-12 13:03:50|4303.65|4303.65|4303.12|4303.12|4303.65|4303.65|4303.12|4303.12|0
1641992660000|2022-01-12 13:04:20|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1641992700000|2022-01-12 13:05:00|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1641992720000|2022-01-12 13:05:20|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1641992730000|2022-01-12 13:05:30|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1641992750000|2022-01-12 13:05:50|4303.74|4303.74|4304.1|4304.1|4304.1|4304.1|4303.74|4303.74|0
1641992760000|2022-01-12 13:06:00|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1641992780000|2022-01-12 13:06:20|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1641992810000|2022-01-12 13:06:50|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1641992820000|2022-01-12 13:07:00|4303.36|4303.36|4303.52|4303.52|4303.52|4303.52|4303.36|4303.36|0
1641992870000|2022-01-12 13:07:50|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1641992910000|2022-01-12 13:08:30|4303.34|4303.34|4303.7|4303.7|4303.7|4303.7|4303.34|4303.34|0
1641992970000|2022-01-12 13:09:30|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1641993000000|2022-01-12 13:10:00|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1641993170000|2022-01-12 13:12:50|4302.71|4302.71|4302.37|4302.37|4302.71|4302.71|4302.37|4302.37|0
1641993190000|2022-01-12 13:13:10|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1641993200000|2022-01-12 13:13:20|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1641993240000|2022-01-12 13:14:00|4301|4301|4301|4301|4301|4301|4301|4301|0
1641993330000|2022-01-12 13:15:30|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1641993340000|2022-01-12 13:15:40|4300.87|4300.87|4300.72|4300.72|4300.87|4300.87|4300.72|4300.72|0
1641993460000|2022-01-12 13:17:40|4300.55|4300.55|4300.72|4300.72|4300.72|4300.72|4300.55|4300.55|0
1641993480000|2022-01-12 13:18:00|4300.62|4300.62|4300.51|4300.51|4300.62|4300.62|4300.51|4300.51|0
1641993500000|2022-01-12 13:18:20|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1641993540000|2022-01-12 13:19:00|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1641993570000|2022-01-12 13:19:30|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|4301.15|0
1641993590000|2022-01-12 13:19:50|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1641993600000|2022-01-12 13:20:00|4301.51|4301.51|4301.32|4301.32|4301.68|4301.68|4301.32|4301.32|0
1641993620000|2022-01-12 13:20:20|4301.15|4301.15|4300.62|4300.62|4301.15|4301.15|4300.62|4300.62|0
1641993670000|2022-01-12 13:21:10|4300.51|4300.51|4300.62|4300.62|4300.62|4300.62|4300.51|4300.51|0
1641993690000|2022-01-12 13:21:30|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1641993730000|2022-01-12 13:22:10|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|0
1641993740000|2022-01-12 13:22:20|4301.24|4301.24|4301.91|4301.91|4301.91|4301.91|4301.24|4301.24|0
1641993750000|2022-01-12 13:22:30|4302.58|4302.58|4302.76|4302.76|4302.76|4302.76|4302.58|4302.58|0
1641993760000|2022-01-12 13:22:40|4302.93|4302.93|4302.76|4302.76|4302.93|4302.93|4302.76|4302.76|0
1641993840000|2022-01-12 13:24:00|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1641993890000|2022-01-12 13:24:50|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.45|4303.45|0
1641993900000|2022-01-12 13:25:00|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1641993940000|2022-01-12 13:25:40|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1641993970000|2022-01-12 13:26:10|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1641994010000|2022-01-12 13:26:50|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1641994190000|2022-01-12 13:29:50|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1641994200000|2022-01-12 13:30:00|4302.99|4302.99|4307.31|4307.31|4307.31|4307.31|4302.99|4302.99|0
1641994210000|2022-01-12 13:30:10|4306.07|4306.07|4306.92|4306.92|4307.63|4307.63|4305.72|4305.72|0
1641994220000|2022-01-12 13:30:20|4307.1|4307.1|4306.4|4306.4|4307.1|4307.1|4306.4|4306.4|0
1641994230000|2022-01-12 13:30:30|4306.05|4306.05|4306|4306|4306.05|4306.05|4306|4306|0
1641994240000|2022-01-12 13:30:40|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1641994250000|2022-01-12 13:30:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1641994270000|2022-01-12 13:31:10|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1641994290000|2022-01-12 13:31:30|4306.21|4306.21|4306.74|4306.74|4306.74|4306.74|4306.21|4306.21|0
1641994310000|2022-01-12 13:31:50|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1641994320000|2022-01-12 13:32:00|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1641994330000|2022-01-12 13:32:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1641994370000|2022-01-12 13:32:50|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1641994390000|2022-01-12 13:33:10|4308.12|4308.12|4308.3|4308.3|4308.3|4308.3|4308.12|4308.12|0
1641994420000|2022-01-12 13:33:40|4307.63|4307.63|4307.45|4307.45|4307.63|4307.63|4307.45|4307.45|0
1641994440000|2022-01-12 13:34:00|4306.62|4306.62|4305.92|4305.92|4306.62|4306.62|4305.92|4305.92|0
1641994460000|2022-01-12 13:34:20|4306.13|4306.13|4306.01|4306.01|4306.19|4306.19|4306.01|4306.01|0
1641994500000|2022-01-12 13:35:00|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1641994510000|2022-01-12 13:35:10|4306.42|4306.42|4306.47|4306.47|4306.47|4306.47|4306.42|4306.42|0
1641994520000|2022-01-12 13:35:20|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1641994530000|2022-01-12 13:35:30|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1641994550000|2022-01-12 13:35:50|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1641994560000|2022-01-12 13:36:00|4307.09|4307.09|4307.76|4307.76|4307.76|4307.76|4307.09|4307.09|0
1641994570000|2022-01-12 13:36:10|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1641994600000|2022-01-12 13:36:40|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1641994620000|2022-01-12 13:37:00|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1641994640000|2022-01-12 13:37:20|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1641994660000|2022-01-12 13:37:40|4308.78|4308.78|4308.96|4308.96|4308.96|4308.96|4308.78|4308.78|0
1641994670000|2022-01-12 13:37:50|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1641994680000|2022-01-12 13:38:00|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1641994690000|2022-01-12 13:38:10|4310.33|4310.33|4309.98|4309.98|4310.33|4310.33|4309.98|4309.98|0
1641994700000|2022-01-12 13:38:20|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1641994740000|2022-01-12 13:39:00|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1641994750000|2022-01-12 13:39:10|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|4309.63|0
1641994760000|2022-01-12 13:39:20|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1641994770000|2022-01-12 13:39:30|4309.63|4309.63|4308.96|4308.96|4309.63|4309.63|4308.96|4308.96|0
1641994780000|2022-01-12 13:39:40|4309.12|4309.12|4309.12|4309.12|4309.28|4309.28|4309.12|4309.12|0
1641994790000|2022-01-12 13:39:50|4309.3|4309.3|4309.24|4309.24|4309.3|4309.3|4309.24|4309.24|0
1641994820000|2022-01-12 13:40:20|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|4309.12|0
1641994830000|2022-01-12 13:40:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1641994860000|2022-01-12 13:41:00|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1641994870000|2022-01-12 13:41:10|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1641994880000|2022-01-12 13:41:20|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1641994890000|2022-01-12 13:41:30|4307.31|4307.31|4307.17|4307.17|4307.54|4307.54|4307.17|4307.17|0
1641994930000|2022-01-12 13:42:10|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1641994950000|2022-01-12 13:42:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1641994970000|2022-01-12 13:42:50|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1641994980000|2022-01-12 13:43:00|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641995010000|2022-01-12 13:43:30|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1641995030000|2022-01-12 13:43:50|4305.79|4305.79|4305.97|4305.97|4305.97|4305.97|4305.79|4305.79|0
1641995040000|2022-01-12 13:44:00|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1641995080000|2022-01-12 13:44:40|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641995090000|2022-01-12 13:44:50|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1641995100000|2022-01-12 13:45:00|4304.21|4304.21|4303.36|4303.36|4304.21|4304.21|4303.36|4303.36|0
1641995120000|2022-01-12 13:45:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1641995130000|2022-01-12 13:45:30|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641995170000|2022-01-12 13:46:10|4301.84|4301.84|4302.37|4302.37|4302.37|4302.37|4301.84|4301.84|0
1641995190000|2022-01-12 13:46:30|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1641995220000|2022-01-12 13:47:00|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1641995240000|2022-01-12 13:47:20|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1641995250000|2022-01-12 13:47:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1641995280000|2022-01-12 13:48:00|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1641995300000|2022-01-12 13:48:20|4301.29|4301.29|4301.11|4301.11|4301.29|4301.29|4301.11|4301.11|0
1641995310000|2022-01-12 13:48:30|4300.58|4300.58|4300.23|4300.23|4300.58|4300.58|4299.56|4299.56|0
1641995330000|2022-01-12 13:48:50|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1641995370000|2022-01-12 13:49:30|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1641995380000|2022-01-12 13:49:40|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1641995390000|2022-01-12 13:49:50|4300.18|4300.18|4300.12|4300.12|4300.18|4300.18|4300.12|4300.12|0
1641995410000|2022-01-12 13:50:10|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1641995420000|2022-01-12 13:50:20|4299.77|4299.77|4299.6|4299.6|4299.77|4299.77|4299.6|4299.6|0
1641995440000|2022-01-12 13:50:40|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|0
1641995450000|2022-01-12 13:50:50|4299.08|4299.08|4299.25|4299.25|4299.25|4299.25|4298.72|4298.72|0
1641995460000|2022-01-12 13:51:00|4299.78|4299.78|4299.6|4299.6|4299.78|4299.78|4299.6|4299.6|0
1641995550000|2022-01-12 13:52:30|4299.43|4299.43|4299.6|4299.6|4299.6|4299.6|4299.43|4299.43|0
1641995570000|2022-01-12 13:52:50|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1641995590000|2022-01-12 13:53:10|4299.62|4299.62|4300.1|4300.1|4300.1|4300.1|4299.57|4299.57|0
1641995610000|2022-01-12 13:53:30|4300.28|4300.28|4299.92|4299.92|4300.28|4300.28|4299.92|4299.92|0
1641995620000|2022-01-12 13:53:40|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1641995640000|2022-01-12 13:54:00|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1641995700000|2022-01-12 13:55:00|4300.28|4300.28|4300.6|4300.6|4300.6|4300.6|4300.28|4300.28|0
1641995710000|2022-01-12 13:55:10|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1641995720000|2022-01-12 13:55:20|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|0
1641995730000|2022-01-12 13:55:30|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1641995740000|2022-01-12 13:55:40|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1641995800000|2022-01-12 13:56:40|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1641995840000|2022-01-12 13:57:20|4300.46|4300.46|4300.64|4300.64|4300.64|4300.64|4300.29|4300.29|0
1641995860000|2022-01-12 13:57:40|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1641995930000|2022-01-12 13:58:50|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1641995950000|2022-01-12 13:59:10|4301.05|4301.05|4300.76|4300.76|4301.05|4301.05|4300.76|4300.76|0
1641995980000|2022-01-12 13:59:40|4299.52|4299.52|4299.82|4299.82|4299.82|4299.82|4299.52|4299.52|0
1641996000000|2022-01-12 14:00:00|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|4299.96|0
1641996010000|2022-01-12 14:00:10|4298.73|4298.73|4297.72|4297.72|4298.73|4298.73|4297.72|4297.72|0
1641996020000|2022-01-12 14:00:20|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1641996030000|2022-01-12 14:00:30|4298.37|4298.37|4298.56|4298.56|4298.56|4298.56|4298.37|4298.37|0
1641996050000|2022-01-12 14:00:50|4298.23|4298.23|4298.72|4298.72|4298.72|4298.72|4298.23|4298.23|0
1641996060000|2022-01-12 14:01:00|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|0
1641996070000|2022-01-12 14:01:10|4298.19|4298.19|4298.37|4298.37|4298.37|4298.37|4298.19|4298.19|0
1641996110000|2022-01-12 14:01:50|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|0
1641996120000|2022-01-12 14:02:00|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1641996150000|2022-01-12 14:02:30|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|4298.19|0
1641996170000|2022-01-12 14:02:50|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|0
1641996190000|2022-01-12 14:03:10|4299.22|4299.22|4299.07|4299.07|4299.22|4299.22|4299.07|4299.07|0
1641996210000|2022-01-12 14:03:30|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1641996220000|2022-01-12 14:03:40|4301.08|4301.08|4300.41|4300.41|4301.08|4301.08|4300.41|4300.41|0
1641996240000|2022-01-12 14:04:00|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1641996260000|2022-01-12 14:04:20|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1641996270000|2022-01-12 14:04:30|4299.88|4299.88|4299.21|4299.21|4299.88|4299.88|4299.21|4299.21|0
1641996280000|2022-01-12 14:04:40|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|0
1641996300000|2022-01-12 14:05:00|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1641996320000|2022-01-12 14:05:20|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|0
1641996400000|2022-01-12 14:06:40|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1641996420000|2022-01-12 14:07:00|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1641996470000|2022-01-12 14:07:50|4299.35|4299.35|4299|4299|4299.35|4299.35|4299|4299|0
1641996500000|2022-01-12 14:08:20|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1641996530000|2022-01-12 14:08:50|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1641996610000|2022-01-12 14:10:10|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|0
1641996620000|2022-01-12 14:10:20|4298.22|4298.22|4298.4|4298.4|4298.4|4298.4|4298.22|4298.22|0
1641996630000|2022-01-12 14:10:30|4298.57|4298.57|4298.4|4298.4|4298.57|4298.57|4298.4|4298.4|0
1641996680000|2022-01-12 14:11:20|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1641996690000|2022-01-12 14:11:30|4298.57|4298.57|4298.75|4298.75|4298.75|4298.75|4298.57|4298.57|0
1641996710000|2022-01-12 14:11:50|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1641996760000|2022-01-12 14:12:40|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|0
1641996800000|2022-01-12 14:13:20|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1641996820000|2022-01-12 14:13:40|4298.38|4298.38|4298.2|4298.2|4298.38|4298.38|4298.2|4298.2|0
1641996920000|2022-01-12 14:15:20|4298.04|4298.04|4297.84|4297.84|4298.04|4298.04|4297.69|4297.69|0
1641996940000|2022-01-12 14:15:40|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1641996960000|2022-01-12 14:16:00|4296.6|4296.6|4296.62|4296.62|4296.78|4296.78|4296.6|4296.6|0
1641996970000|2022-01-12 14:16:10|4296.44|4296.44|4296.26|4296.26|4296.44|4296.44|4296.03|4296.03|0
1641996980000|2022-01-12 14:16:20|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1641997010000|2022-01-12 14:16:50|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1641997020000|2022-01-12 14:17:00|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1641997040000|2022-01-12 14:17:20|4297.54|4297.54|4297.72|4297.72|4297.72|4297.72|4297.54|4297.54|0
1641997060000|2022-01-12 14:17:40|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1641997070000|2022-01-12 14:17:50|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1641997170000|2022-01-12 14:19:30|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1641997190000|2022-01-12 14:19:50|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1641997200000|2022-01-12 14:20:00|4298.4|4298.4|4298.76|4298.76|4298.76|4298.76|4298.4|4298.4|0
1641997220000|2022-01-12 14:20:20|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|4299.29|0
1641997280000|2022-01-12 14:21:20|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1641997320000|2022-01-12 14:22:00|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1641997370000|2022-01-12 14:22:50|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|0
1641997380000|2022-01-12 14:23:00|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1641997390000|2022-01-12 14:23:10|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1641997430000|2022-01-12 14:23:50|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1641997450000|2022-01-12 14:24:10|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1641997500000|2022-01-12 14:25:00|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1641997560000|2022-01-12 14:26:00|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1641997570000|2022-01-12 14:26:10|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1641997620000|2022-01-12 14:27:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1641997640000|2022-01-12 14:27:20|4301.08|4301.08|4300.55|4300.55|4301.08|4301.08|4300.55|4300.55|0
1641997660000|2022-01-12 14:27:40|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1641997690000|2022-01-12 14:28:10|4300.72|4300.72|4300.19|4300.19|4300.72|4300.72|4300.19|4300.19|0
1641997720000|2022-01-12 14:28:40|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1641997750000|2022-01-12 14:29:10|4300.53|4300.53|4300.8|4300.8|4300.8|4300.8|4300.53|4300.53|0
1641997760000|2022-01-12 14:29:20|4300.97|4300.97|4300.92|4300.92|4300.97|4300.97|4300.92|4300.92|0
1641997770000|2022-01-12 14:29:30|4300.71|4300.71|4300.37|4300.37|4300.71|4300.71|4300.21|4300.21|0
1641997780000|2022-01-12 14:29:40|4300.53|4300.53|4300.35|4300.35|4300.53|4300.53|4300.35|4300.35|0
1641997800000|2022-01-12 14:30:00|4299.68|4299.68|4299.31|4299.31|4299.98|4299.98|4299.31|4299.31|0
1641997810000|2022-01-12 14:30:10|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|4298.08|0
1641997820000|2022-01-12 14:30:20|4297.72|4297.72|4298.25|4298.25|4298.25|4298.25|4297.72|4297.72|0
1641997830000|2022-01-12 14:30:30|4298.43|4298.43|4298.6|4298.6|4298.6|4298.6|4298.43|4298.43|0
1641997840000|2022-01-12 14:30:40|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|4298.28|4298.28|0
1641997850000|2022-01-12 14:30:50|4299.4|4299.4|4300.48|4300.48|4300.48|4300.48|4299.4|4299.4|0
1641997860000|2022-01-12 14:31:00|4300.81|4300.81|4301.53|4301.53|4301.53|4301.53|4300.81|4300.81|0
1641997870000|2022-01-12 14:31:10|4301|4301|4301.53|4301.53|4301.53|4301.53|4301|4301|0
1641997880000|2022-01-12 14:31:20|4301.68|4301.68|4302.04|4302.04|4302.38|4302.38|4301.68|4301.68|0
1641997890000|2022-01-12 14:31:30|4302.71|4302.71|4303.1|4303.1|4303.1|4303.1|4302.71|4302.71|0
1641997910000|2022-01-12 14:31:50|4302.75|4302.75|4302.85|4302.85|4302.85|4302.85|4302.75|4302.75|0
1641997930000|2022-01-12 14:32:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1641997940000|2022-01-12 14:32:20|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1641997950000|2022-01-12 14:32:30|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1641997970000|2022-01-12 14:32:50|4302.15|4302.15|4302.27|4302.27|4302.27|4302.27|4302.15|4302.15|0
1641997990000|2022-01-12 14:33:10|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1641998000000|2022-01-12 14:33:20|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1641998010000|2022-01-12 14:33:30|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1641998020000|2022-01-12 14:33:40|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1641998030000|2022-01-12 14:33:50|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1641998040000|2022-01-12 14:34:00|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1641998060000|2022-01-12 14:34:20|4301.4|4301.4|4301.58|4301.58|4301.58|4301.58|4301.4|4301.4|0
1641998070000|2022-01-12 14:34:30|4300.91|4300.91|4300.91|4300.91|4300.91|4300.91|4300.76|4300.76|0
1641998100000|2022-01-12 14:35:00|4301.58|4301.58|4301.4|4301.4|4301.58|4301.58|4301.4|4301.4|0
1641998130000|2022-01-12 14:35:30|4300.7|4300.7|4301.05|4301.05|4301.05|4301.05|4300.7|4300.7|0
1641998140000|2022-01-12 14:35:40|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1641998150000|2022-01-12 14:35:50|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1641998160000|2022-01-12 14:36:00|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1641998170000|2022-01-12 14:36:10|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1641998180000|2022-01-12 14:36:20|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1641998200000|2022-01-12 14:36:40|4300.43|4300.43|4300.78|4300.78|4300.78|4300.78|4300.43|4300.43|0
1641998220000|2022-01-12 14:37:00|4300.08|4300.08|4300.78|4300.78|4300.78|4300.78|4300.08|4300.08|0
1641998230000|2022-01-12 14:37:10|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1641998250000|2022-01-12 14:37:30|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1641998260000|2022-01-12 14:37:40|4300.93|4300.93|4301.46|4301.46|4301.46|4301.46|4300.93|4300.93|0
1641998280000|2022-01-12 14:38:00|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1641998290000|2022-01-12 14:38:10|4303.33|4303.33|4304.14|4304.14|4304.14|4304.14|4303.17|4303.17|0
1641998300000|2022-01-12 14:38:20|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1641998310000|2022-01-12 14:38:30|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1641998340000|2022-01-12 14:39:00|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1641998350000|2022-01-12 14:39:10|4303.78|4303.78|4303.96|4303.96|4303.96|4303.96|4303.78|4303.78|0
1641998370000|2022-01-12 14:39:30|4303.78|4303.78|4303.78|4303.78|4304.14|4304.14|4303.78|4303.78|0
1641998380000|2022-01-12 14:39:40|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1641998400000|2022-01-12 14:40:00|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1641998410000|2022-01-12 14:40:10|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1641998420000|2022-01-12 14:40:20|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1641998440000|2022-01-12 14:40:40|4303.87|4303.87|4303.7|4303.7|4303.87|4303.87|4303.7|4303.7|0
1641998450000|2022-01-12 14:40:50|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1641998470000|2022-01-12 14:41:10|4303.7|4303.7|4303.84|4303.84|4303.84|4303.84|4303.7|4303.7|0
1641998480000|2022-01-12 14:41:20|4304.2|4304.2|4304.49|4304.49|4304.49|4304.49|4304.2|4304.2|0
1641998490000|2022-01-12 14:41:30|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1641998520000|2022-01-12 14:42:00|4304.26|4304.26|4304.96|4304.96|4305.14|4305.14|4304.26|4304.26|0
1641998530000|2022-01-12 14:42:10|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1641998550000|2022-01-12 14:42:30|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1641998560000|2022-01-12 14:42:40|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1641998580000|2022-01-12 14:43:00|4306.06|4306.06|4306.58|4306.58|4306.58|4306.58|4305.91|4305.91|0
1641998590000|2022-01-12 14:43:10|4306.43|4306.43|4306.38|4306.38|4306.43|4306.43|4306.38|4306.38|0
1641998600000|2022-01-12 14:43:20|4305.78|4305.78|4306.05|4306.05|4306.05|4306.05|4305.78|4305.78|0
1641998630000|2022-01-12 14:43:50|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1641998640000|2022-01-12 14:44:00|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1641998660000|2022-01-12 14:44:20|4306.25|4306.25|4306.09|4306.09|4306.25|4306.25|4306.09|4306.09|0
1641998680000|2022-01-12 14:44:40|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1641998690000|2022-01-12 14:44:50|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1641998700000|2022-01-12 14:45:00|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1641998710000|2022-01-12 14:45:10|4306.53|4306.53|4306|4306|4306.53|4306.53|4306|4306|0
1641998720000|2022-01-12 14:45:20|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1641998740000|2022-01-12 14:45:40|4305.59|4305.59|4305.77|4305.77|4305.77|4305.77|4305.59|4305.59|0
1641998760000|2022-01-12 14:46:00|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1641998770000|2022-01-12 14:46:10|4305.35|4305.35|4305.37|4305.37|4305.53|4305.53|4305.35|4305.35|0
1641998780000|2022-01-12 14:46:20|4305.19|4305.19|4305.01|4305.01|4305.19|4305.19|4305.01|4305.01|0
1641998790000|2022-01-12 14:46:30|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1641998800000|2022-01-12 14:46:40|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1641998810000|2022-01-12 14:46:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1641998820000|2022-01-12 14:47:00|4305.45|4305.45|4305.1|4305.1|4305.45|4305.45|4305.1|4305.1|0
1641998830000|2022-01-12 14:47:10|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1641998840000|2022-01-12 14:47:20|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|4304.92|0
1641998850000|2022-01-12 14:47:30|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1641998890000|2022-01-12 14:48:10|4305.28|4305.28|4304.92|4304.92|4305.28|4305.28|4304.92|4304.92|0
1641998900000|2022-01-12 14:48:20|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1641998910000|2022-01-12 14:48:30|4305.77|4305.77|4306.05|4306.05|4306.05|4306.05|4305.77|4305.77|0
1641998920000|2022-01-12 14:48:40|4306.2|4306.2|4306.73|4306.73|4306.73|4306.73|4306.2|4306.2|0
1641998930000|2022-01-12 14:48:50|4306.55|4306.55|4306.7|4306.7|4306.7|4306.7|4306.55|4306.55|0
1641998940000|2022-01-12 14:49:00|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1641998960000|2022-01-12 14:49:20|4306.76|4306.76|4306.88|4306.88|4306.88|4306.88|4306.76|4306.76|0
1641998970000|2022-01-12 14:49:30|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1641998980000|2022-01-12 14:49:40|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1641998990000|2022-01-12 14:49:50|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1641999000000|2022-01-12 14:50:00|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1641999040000|2022-01-12 14:50:40|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1641999050000|2022-01-12 14:50:50|4308.14|4308.14|4307.61|4307.61|4308.14|4308.14|4307.61|4307.61|0
1641999070000|2022-01-12 14:51:10|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1641999080000|2022-01-12 14:51:20|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1641999090000|2022-01-12 14:51:30|4308.27|4308.27|4307.6|4307.6|4308.27|4308.27|4307.6|4307.6|0
1641999100000|2022-01-12 14:51:40|4307.36|4307.36|4307.54|4307.54|4307.54|4307.54|4307.36|4307.36|0
1641999110000|2022-01-12 14:51:50|4307.36|4307.36|4306.88|4306.88|4307.36|4307.36|4306.88|4306.88|0
1641999120000|2022-01-12 14:52:00|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1641999130000|2022-01-12 14:52:10|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1641999150000|2022-01-12 14:52:30|4307.58|4307.58|4307.76|4307.76|4307.93|4307.93|4307.23|4307.23|0
1641999160000|2022-01-12 14:52:40|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1641999170000|2022-01-12 14:52:50|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1641999180000|2022-01-12 14:53:00|4308.19|4308.19|4309.23|4309.23|4309.23|4309.23|4308.19|4308.19|0
1641999190000|2022-01-12 14:53:10|4308.88|4308.88|4308.42|4308.42|4308.88|4308.88|4308.42|4308.42|0
1641999230000|2022-01-12 14:53:50|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1641999240000|2022-01-12 14:54:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1641999250000|2022-01-12 14:54:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1641999260000|2022-01-12 14:54:20|4308.07|4308.07|4308.25|4308.25|4308.25|4308.25|4308.07|4308.07|0
1641999270000|2022-01-12 14:54:30|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1641999280000|2022-01-12 14:54:40|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1641999290000|2022-01-12 14:54:50|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1641999300000|2022-01-12 14:55:00|4308.78|4308.78|4308.94|4308.94|4308.94|4308.94|4308.78|4308.78|0
1641999310000|2022-01-12 14:55:10|4308.59|4308.59|4308.23|4308.23|4308.59|4308.59|4308.23|4308.23|0
1641999320000|2022-01-12 14:55:20|4307.56|4307.56|4307.28|4307.28|4307.62|4307.62|4307.28|4307.28|0
1641999360000|2022-01-12 14:56:00|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1641999370000|2022-01-12 14:56:10|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1641999380000|2022-01-12 14:56:20|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1641999400000|2022-01-12 14:56:40|4305.62|4305.62|4305.62|4305.62|4306.29|4306.29|4304.96|4304.96|0
1641999420000|2022-01-12 14:57:00|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1641999430000|2022-01-12 14:57:10|4305.98|4305.98|4305.97|4305.97|4305.98|4305.98|4305.8|4305.8|0
1641999470000|2022-01-12 14:57:50|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1641999480000|2022-01-12 14:58:00|4305.61|4305.61|4305.08|4305.08|4305.61|4305.61|4305.08|4305.08|0
1641999490000|2022-01-12 14:58:10|4305.26|4305.26|4305.44|4305.44|4305.44|4305.44|4305.08|4305.08|0
1641999500000|2022-01-12 14:58:20|4305.08|4305.08|4305.44|4305.44|4305.44|4305.44|4305.08|4305.08|0
1641999540000|2022-01-12 14:59:00|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1641999550000|2022-01-12 14:59:10|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1641999570000|2022-01-12 14:59:30|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1641999590000|2022-01-12 14:59:50|4306.67|4306.67|4306.8|4306.8|4307.03|4307.03|4306.36|4306.36|0
1641999600000|2022-01-12 15:00:00|4307.5|4307.5|4307.8|4307.8|4308.68|4308.68|4307.5|4307.5|0
1641999610000|2022-01-12 15:00:10|4307.58|4307.58|4308.38|4308.38|4308.38|4308.38|4307.53|4307.53|0
1641999620000|2022-01-12 15:00:20|4308.02|4308.02|4307.32|4307.32|4308.02|4308.02|4307.04|4307.04|0
1641999650000|2022-01-12 15:00:50|4306.65|4306.65|4307.71|4307.71|4307.71|4307.71|4306.65|4306.65|0
1641999660000|2022-01-12 15:01:00|4307.89|4307.89|4307.3|4307.3|4307.89|4307.89|4307.3|4307.3|0
1641999670000|2022-01-12 15:01:10|4306.63|4306.63|4306.46|4306.46|4306.63|4306.63|4306.46|4306.46|0
1641999690000|2022-01-12 15:01:30|4306.1|4306.1|4306.81|4306.81|4306.81|4306.81|4306.1|4306.1|0
1641999720000|2022-01-12 15:02:00|4307.34|4307.34|4307.52|4307.52|4307.52|4307.52|4307.34|4307.34|0
1641999730000|2022-01-12 15:02:10|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1641999740000|2022-01-12 15:02:20|4307.99|4307.99|4307.81|4307.81|4307.99|4307.99|4307.81|4307.81|0
1641999750000|2022-01-12 15:02:30|4307.63|4307.63|4307.46|4307.46|4307.63|4307.63|4307.46|4307.46|0
1641999760000|2022-01-12 15:02:40|4307.14|4307.14|4305.46|4305.46|4307.14|4307.14|4305.46|4305.46|0
1641999770000|2022-01-12 15:02:50|4304.75|4304.75|4304.46|4304.46|4304.75|4304.75|4304.46|4304.46|0
1641999790000|2022-01-12 15:03:10|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1641999800000|2022-01-12 15:03:20|4303.75|4303.75|4301.68|4301.68|4303.75|4303.75|4301.68|4301.68|0
1641999810000|2022-01-12 15:03:30|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1641999830000|2022-01-12 15:03:50|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1641999850000|2022-01-12 15:04:10|4302.07|4302.07|4302.74|4302.74|4302.74|4302.74|4302.07|4302.07|0
1641999880000|2022-01-12 15:04:40|4302.56|4302.56|4302.58|4302.58|4302.58|4302.58|4302.4|4302.4|0
1641999890000|2022-01-12 15:04:50|4302.75|4302.75|4302.9|4302.9|4302.9|4302.9|4302.75|4302.75|0
1641999900000|2022-01-12 15:05:00|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1641999910000|2022-01-12 15:05:10|4302.9|4302.9|4302.55|4302.55|4302.9|4302.9|4302.55|4302.55|0
1641999930000|2022-01-12 15:05:30|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1641999940000|2022-01-12 15:05:40|4302.18|4302.18|4302.06|4302.06|4302.18|4302.18|4302.06|4302.06|0
1641999950000|2022-01-12 15:05:50|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1641999960000|2022-01-12 15:06:00|4302.47|4302.47|4302.58|4302.58|4302.58|4302.58|4302.47|4302.47|0
1641999970000|2022-01-12 15:06:10|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1641999980000|2022-01-12 15:06:20|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1641999990000|2022-01-12 15:06:30|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1642000010000|2022-01-12 15:06:50|4301.03|4301.03|4300.68|4300.68|4301.03|4301.03|4300.68|4300.68|0
1642000030000|2022-01-12 15:07:10|4300.52|4300.52|4300.87|4300.87|4300.87|4300.87|4300.52|4300.52|0
1642000040000|2022-01-12 15:07:20|4301.54|4301.54|4301.9|4301.9|4301.9|4301.9|4301.54|4301.54|0
1642000050000|2022-01-12 15:07:30|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1642000060000|2022-01-12 15:07:40|4302.92|4302.92|4302.74|4302.74|4302.92|4302.92|4302.74|4302.74|0
1642000080000|2022-01-12 15:08:00|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1642000100000|2022-01-12 15:08:20|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1642000110000|2022-01-12 15:08:30|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1642000120000|2022-01-12 15:08:40|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1642000130000|2022-01-12 15:08:50|4302.6|4302.6|4302.78|4302.78|4302.78|4302.78|4302.6|4302.6|0
1642000140000|2022-01-12 15:09:00|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1642000170000|2022-01-12 15:09:30|4303.66|4303.66|4303.66|4303.66|4304.33|4304.33|4303.66|4303.66|0
1642000180000|2022-01-12 15:09:40|4303.84|4303.84|4303.96|4303.96|4303.96|4303.96|4303.84|4303.84|0
1642000190000|2022-01-12 15:09:50|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1642000200000|2022-01-12 15:10:00|4303.78|4303.78|4303.43|4303.43|4303.78|4303.78|4303.43|4303.43|0
1642000260000|2022-01-12 15:11:00|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1642000270000|2022-01-12 15:11:10|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1642000280000|2022-01-12 15:11:20|4305.55|4305.55|4305.02|4305.02|4305.55|4305.55|4305.02|4305.02|0
1642000290000|2022-01-12 15:11:30|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1642000300000|2022-01-12 15:11:40|4304.51|4304.51|4304.67|4304.67|4304.67|4304.67|4304.51|4304.51|0
1642000320000|2022-01-12 15:12:00|4304|4304|4302.44|4302.44|4304|4304|4302.44|4302.44|0
1642000330000|2022-01-12 15:12:10|4302.8|4302.8|4302.81|4302.81|4302.96|4302.96|4302.8|4302.8|0
1642000340000|2022-01-12 15:12:20|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1642000380000|2022-01-12 15:13:00|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1642000400000|2022-01-12 15:13:20|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1642000420000|2022-01-12 15:13:40|4304.34|4304.34|4303.98|4303.98|4304.34|4304.34|4303.98|4303.98|0
1642000430000|2022-01-12 15:13:50|4303.31|4303.31|4303.14|4303.14|4303.31|4303.31|4303.14|4303.14|0
1642000440000|2022-01-12 15:14:00|4302.78|4302.78|4303.32|4303.32|4303.32|4303.32|4302.78|4302.78|0
1642000460000|2022-01-12 15:14:20|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|0
1642000470000|2022-01-12 15:14:30|4303.67|4303.67|4303.85|4303.85|4303.85|4303.85|4303.67|4303.67|0
1642000480000|2022-01-12 15:14:40|4303.32|4303.32|4303.32|4303.32|4303.99|4303.99|4303.32|4303.32|0
1642000490000|2022-01-12 15:14:50|4302.96|4302.96|4302.79|4302.79|4302.96|4302.96|4302.79|4302.79|0
1642000500000|2022-01-12 15:15:00|4302.61|4302.61|4302.12|4302.12|4302.61|4302.61|4302.12|4302.12|0
1642000530000|2022-01-12 15:15:30|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1642000540000|2022-01-12 15:15:40|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|0
1642000560000|2022-01-12 15:16:00|4301.62|4301.62|4301.79|4301.79|4301.97|4301.97|4301.62|4301.62|0
1642000570000|2022-01-12 15:16:10|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1642000580000|2022-01-12 15:16:20|4301.29|4301.29|4301.11|4301.11|4301.29|4301.29|4301.11|4301.11|0
1642000600000|2022-01-12 15:16:40|4300.94|4300.94|4300.62|4300.62|4300.94|4300.94|4300.09|4300.09|0
1642000620000|2022-01-12 15:17:00|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1642000630000|2022-01-12 15:17:10|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1642000640000|2022-01-12 15:17:20|4300.8|4300.8|4301.33|4301.33|4301.33|4301.33|4300.8|4300.8|0
1642000650000|2022-01-12 15:17:30|4302|4302|4302.16|4302.16|4302.16|4302.16|4302|4302|0
1642000670000|2022-01-12 15:17:50|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1642000680000|2022-01-12 15:18:00|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1642000690000|2022-01-12 15:18:10|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1642000700000|2022-01-12 15:18:20|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1642000710000|2022-01-12 15:18:30|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1642000750000|2022-01-12 15:19:10|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1642000760000|2022-01-12 15:19:20|4301.49|4301.49|4301.84|4301.84|4301.84|4301.84|4301.49|4301.49|0
1642000770000|2022-01-12 15:19:30|4301.31|4301.31|4301.14|4301.14|4301.31|4301.31|4301.14|4301.14|0
1642000780000|2022-01-12 15:19:40|4300.96|4300.96|4301.31|4301.31|4301.49|4301.49|4300.78|4300.78|0
1642000790000|2022-01-12 15:19:50|4301.14|4301.14|4300.96|4300.96|4301.14|4301.14|4300.96|4300.96|0
1642000800000|2022-01-12 15:20:00|4300.61|4300.61|4300.08|4300.08|4300.61|4300.61|4300.08|4300.08|0
1642000810000|2022-01-12 15:20:10|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1642000830000|2022-01-12 15:20:30|4300.32|4300.32|4300.55|4300.55|4300.55|4300.55|4300.32|4300.32|0
1642000860000|2022-01-12 15:21:00|4300.4|4300.4|4301.05|4301.05|4301.05|4301.05|4300.4|4300.4|0
1642000870000|2022-01-12 15:21:10|4301.4|4301.4|4301.23|4301.23|4301.4|4301.4|4301.23|4301.23|0
1642000900000|2022-01-12 15:21:40|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1642000920000|2022-01-12 15:22:00|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1642000930000|2022-01-12 15:22:10|4301.29|4301.29|4301.45|4301.45|4301.45|4301.45|4301.07|4301.07|0
1642000940000|2022-01-12 15:22:20|4301.31|4301.31|4301.75|4301.75|4301.75|4301.75|4301.31|4301.31|0
1642000950000|2022-01-12 15:22:30|4301.63|4301.63|4301.81|4301.81|4301.81|4301.81|4301.63|4301.63|0
1642000960000|2022-01-12 15:22:40|4301.63|4301.63|4301.28|4301.28|4301.63|4301.63|4301.28|4301.28|0
1642000970000|2022-01-12 15:22:50|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1642000980000|2022-01-12 15:23:00|4301.28|4301.28|4301.04|4301.04|4301.28|4301.28|4301.04|4301.04|0
1642000990000|2022-01-12 15:23:10|4301.22|4301.22|4301.89|4301.89|4301.89|4301.89|4301.22|4301.22|0
1642001020000|2022-01-12 15:23:40|4302.07|4302.07|4301.89|4301.89|4302.07|4302.07|4301.89|4301.89|0
1642001040000|2022-01-12 15:24:00|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1642001050000|2022-01-12 15:24:10|4301.59|4301.59|4301.77|4301.77|4301.77|4301.77|4301.59|4301.59|0
1642001060000|2022-01-12 15:24:20|4301.42|4301.42|4300.89|4300.89|4301.42|4301.42|4300.89|4300.89|0
1642001070000|2022-01-12 15:24:30|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1642001090000|2022-01-12 15:24:50|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1642001100000|2022-01-12 15:25:00|4301.59|4301.59|4301.42|4301.42|4301.95|4301.95|4301.42|4301.42|0
1642001110000|2022-01-12 15:25:10|4301.77|4301.77|4301.06|4301.06|4301.77|4301.77|4301.06|4301.06|0
1642001120000|2022-01-12 15:25:20|4301.24|4301.24|4301.59|4301.59|4301.59|4301.59|4301.24|4301.24|0
1642001130000|2022-01-12 15:25:30|4301.77|4301.77|4301.42|4301.42|4301.77|4301.77|4301.24|4301.24|0
1642001140000|2022-01-12 15:25:40|4301.3|4301.3|4302.72|4302.72|4302.72|4302.72|4300.95|4300.95|0
1642001160000|2022-01-12 15:26:00|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.72|4302.72|0
1642001170000|2022-01-12 15:26:10|4303.78|4303.78|4303.64|4303.64|4304.31|4304.31|4303.64|4303.64|0
1642001180000|2022-01-12 15:26:20|4302.93|4302.93|4302.41|4302.41|4302.93|4302.93|4302.41|4302.41|0
1642001190000|2022-01-12 15:26:30|4302.93|4302.93|4303.11|4303.11|4303.11|4303.11|4302.93|4302.93|0
1642001200000|2022-01-12 15:26:40|4303.26|4303.26|4302.91|4302.91|4303.26|4303.26|4302.91|4302.91|0
1642001240000|2022-01-12 15:27:20|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1642001250000|2022-01-12 15:27:30|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1642001260000|2022-01-12 15:27:40|4302.97|4302.97|4303.78|4303.78|4304.45|4304.45|4302.97|4302.97|0
1642001270000|2022-01-12 15:27:50|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1642001280000|2022-01-12 15:28:00|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1642001300000|2022-01-12 15:28:20|4304.26|4304.26|4304.09|4304.09|4304.26|4304.26|4304.09|4304.09|0
1642001320000|2022-01-12 15:28:40|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1642001330000|2022-01-12 15:28:50|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1642001350000|2022-01-12 15:29:10|4303.43|4303.43|4303.27|4303.27|4303.43|4303.43|4303.27|4303.27|0
1642001380000|2022-01-12 15:29:40|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1642001400000|2022-01-12 15:30:00|4304.1|4304.1|4304.1|4304.1|4305.16|4305.16|4304.1|4304.1|0
1642001420000|2022-01-12 15:30:20|4304.45|4304.45|4304.1|4304.1|4304.45|4304.45|4303.92|4303.92|0
1642001440000|2022-01-12 15:30:40|4303.98|4303.98|4303.62|4303.62|4303.98|4303.98|4303.62|4303.62|0
1642001450000|2022-01-12 15:30:50|4303.8|4303.8|4303.45|4303.45|4303.8|4303.8|4303.45|4303.45|0
1642001460000|2022-01-12 15:31:00|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1642001500000|2022-01-12 15:31:40|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1642001520000|2022-01-12 15:32:00|4302.13|4302.13|4302.89|4302.89|4303.15|4303.15|4302.13|4302.13|0
1642001530000|2022-01-12 15:32:10|4302.74|4302.74|4302.37|4302.37|4302.9|4302.9|4302.37|4302.37|0
1642001540000|2022-01-12 15:32:20|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1642001570000|2022-01-12 15:32:50|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1642001590000|2022-01-12 15:33:10|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1642001610000|2022-01-12 15:33:30|4303.39|4303.39|4303.74|4303.74|4303.74|4303.74|4303.39|4303.39|0
1642001620000|2022-01-12 15:33:40|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1642001660000|2022-01-12 15:34:20|4304.27|4304.27|4304.1|4304.1|4304.27|4304.27|4304.1|4304.1|0
1642001680000|2022-01-12 15:34:40|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1642001690000|2022-01-12 15:34:50|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1642001700000|2022-01-12 15:35:00|4303.4|4303.4|4303.11|4303.11|4303.4|4303.4|4303.11|4303.11|0
1642001710000|2022-01-12 15:35:10|4303.26|4303.26|4303.62|4303.62|4303.62|4303.62|4303.26|4303.26|0
1642001730000|2022-01-12 15:35:30|4303.76|4303.76|4304.47|4304.47|4304.47|4304.47|4303.76|4303.76|0
1642001740000|2022-01-12 15:35:40|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1642001760000|2022-01-12 15:36:00|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1642001770000|2022-01-12 15:36:10|4305.51|4305.51|4305.51|4305.51|4305.86|4305.86|4305.51|4305.51|0
1642001780000|2022-01-12 15:36:20|4305.33|4305.33|4305.86|4305.86|4305.86|4305.86|4305.33|4305.33|0
1642001790000|2022-01-12 15:36:30|4306.03|4306.03|4307.23|4307.23|4307.23|4307.23|4306.03|4306.03|0
1642001800000|2022-01-12 15:36:40|4307.41|4307.41|4307.23|4307.23|4307.76|4307.76|4307.23|4307.23|0
1642001810000|2022-01-12 15:36:50|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1642001820000|2022-01-12 15:37:00|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1642001830000|2022-01-12 15:37:10|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1642001860000|2022-01-12 15:37:40|4307.58|4307.58|4307.93|4307.93|4308.11|4308.11|4307.58|4307.58|0
1642001880000|2022-01-12 15:38:00|4308.03|4308.03|4308.09|4308.09|4308.09|4308.09|4307.91|4307.91|0
1642001890000|2022-01-12 15:38:10|4308.26|4308.26|4307.91|4307.91|4308.44|4308.44|4307.91|4307.91|0
1642001900000|2022-01-12 15:38:20|4307.61|4307.61|4306.55|4306.55|4307.61|4307.61|4306.55|4306.55|0
1642001930000|2022-01-12 15:38:50|4305.85|4305.85|4306.38|4306.38|4306.38|4306.38|4305.85|4305.85|0
1642001950000|2022-01-12 15:39:10|4306.2|4306.2|4306.38|4306.38|4306.38|4306.38|4305.85|4305.85|0
1642001960000|2022-01-12 15:39:20|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1642002000000|2022-01-12 15:40:00|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1642002010000|2022-01-12 15:40:10|4305.85|4305.85|4305.44|4305.44|4305.97|4305.97|4305.44|4305.44|0
1642002020000|2022-01-12 15:40:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1642002030000|2022-01-12 15:40:30|4305.97|4305.97|4306.32|4306.32|4306.32|4306.32|4305.97|4305.97|0
1642002040000|2022-01-12 15:40:40|4305.79|4305.79|4305.12|4305.12|4305.79|4305.79|4305.12|4305.12|0
1642002060000|2022-01-12 15:41:00|4305.3|4305.3|4305.48|4305.48|4305.65|4305.65|4305.3|4305.3|0
1642002070000|2022-01-12 15:41:10|4305.65|4305.65|4305.3|4305.3|4305.65|4305.65|4305.3|4305.3|0
1642002080000|2022-01-12 15:41:20|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1642002100000|2022-01-12 15:41:40|4304.77|4304.77|4305.3|4305.3|4305.3|4305.3|4304.59|4304.59|0
1642002120000|2022-01-12 15:42:00|4305.14|4305.14|4305.09|4305.09|4305.14|4305.14|4305.09|4305.09|0
1642002150000|2022-01-12 15:42:30|4305.26|4305.26|4305.1|4305.1|4305.26|4305.26|4305.1|4305.1|0
1642002160000|2022-01-12 15:42:40|4304.92|4304.92|4304.45|4304.45|4304.92|4304.92|4304.45|4304.45|0
1642002170000|2022-01-12 15:42:50|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1642002180000|2022-01-12 15:43:00|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1642002190000|2022-01-12 15:43:10|4304.1|4304.1|4304.27|4304.27|4304.27|4304.27|4303.92|4303.92|0
1642002200000|2022-01-12 15:43:20|4304.45|4304.45|4303.04|4303.04|4304.45|4304.45|4303.04|4303.04|0
1642002210000|2022-01-12 15:43:30|4303.57|4303.57|4303.39|4303.39|4303.92|4303.92|4303.39|4303.39|0
1642002250000|2022-01-12 15:44:10|4303.74|4303.74|4303.81|4303.81|4303.86|4303.86|4303.74|4303.74|0
1642002280000|2022-01-12 15:44:40|4304.1|4304.1|4303.93|4303.93|4304.1|4304.1|4303.93|4303.93|0
1642002290000|2022-01-12 15:44:50|4304.16|4304.16|4303.81|4303.81|4304.16|4304.16|4303.81|4303.81|0
1642002300000|2022-01-12 15:45:00|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1642002310000|2022-01-12 15:45:10|4302.57|4302.57|4302.45|4302.45|4302.57|4302.57|4302.45|4302.45|0
1642002320000|2022-01-12 15:45:20|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1642002360000|2022-01-12 15:46:00|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1642002370000|2022-01-12 15:46:10|4302.92|4302.92|4302.87|4302.87|4302.92|4302.92|4302.87|4302.87|0
1642002380000|2022-01-12 15:46:20|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1642002390000|2022-01-12 15:46:30|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1642002400000|2022-01-12 15:46:40|4303.67|4303.67|4303.61|4303.61|4304.14|4304.14|4303.61|4303.61|0
1642002420000|2022-01-12 15:47:00|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1642002430000|2022-01-12 15:47:10|4302.2|4302.2|4301.62|4301.62|4302.2|4302.2|4301.62|4301.62|0
1642002440000|2022-01-12 15:47:20|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1642002460000|2022-01-12 15:47:40|4301.86|4301.86|4302.39|4302.39|4302.39|4302.39|4301.86|4301.86|0
1642002470000|2022-01-12 15:47:50|4302.56|4302.56|4303.76|4303.76|4303.76|4303.76|4302.56|4302.56|0
1642002480000|2022-01-12 15:48:00|4303.4|4303.4|4303.51|4303.51|4303.51|4303.51|4303.4|4303.4|0
1642002510000|2022-01-12 15:48:30|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1642002540000|2022-01-12 15:49:00|4303.85|4303.85|4303.5|4303.5|4303.85|4303.85|4303.5|4303.5|0
1642002600000|2022-01-12 15:50:00|4306.5|4306.5|4303.32|4303.32|4306.5|4306.5|4303.32|4303.32|0
1642002610000|2022-01-12 15:50:10|4303.67|4303.67|4302.44|4302.44|4303.67|4303.67|4302.44|4302.44|0
1642002620000|2022-01-12 15:50:20|4302.08|4302.08|4302.61|4302.61|4302.61|4302.61|4302.08|4302.08|0
1642002650000|2022-01-12 15:50:50|4302.44|4302.44|4301.44|4301.44|4302.44|4302.44|4301.44|4301.44|0
1642002660000|2022-01-12 15:51:00|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1642002670000|2022-01-12 15:51:10|4301.96|4301.96|4302.49|4302.49|4302.49|4302.49|4301.96|4301.96|0
1642002690000|2022-01-12 15:51:30|4302.31|4302.31|4304.08|4304.08|4304.08|4304.08|4302.31|4302.31|0
1642002720000|2022-01-12 15:52:00|4303.72|4303.72|4302.31|4302.31|4303.72|4303.72|4302.31|4302.31|0
1642002740000|2022-01-12 15:52:20|4302.49|4302.49|4302.37|4302.37|4302.49|4302.49|4302.37|4302.37|0
1642002760000|2022-01-12 15:52:40|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|0
1642002780000|2022-01-12 15:53:00|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1642002790000|2022-01-12 15:53:10|4301.33|4301.33|4301.48|4301.48|4301.48|4301.48|4301.33|4301.33|0
1642002800000|2022-01-12 15:53:20|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1642002820000|2022-01-12 15:53:40|4300.43|4300.43|4301.19|4301.19|4301.19|4301.19|4300.43|4300.43|0
1642002840000|2022-01-12 15:54:00|4301.37|4301.37|4301.02|4301.02|4301.37|4301.37|4301.02|4301.02|0
1642002850000|2022-01-12 15:54:10|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1642002900000|2022-01-12 15:55:00|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1642002910000|2022-01-12 15:55:10|4301.88|4301.88|4301.7|4301.7|4301.88|4301.88|4301.7|4301.7|0
1642002920000|2022-01-12 15:55:20|4301.35|4301.35|4302.59|4302.59|4303.12|4303.12|4301.35|4301.35|0
1642002930000|2022-01-12 15:55:30|4302.94|4302.94|4302.41|4302.41|4303.29|4303.29|4302.41|4302.41|0
1642002940000|2022-01-12 15:55:40|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1642002950000|2022-01-12 15:55:50|4302|4302|4302|4302|4302.53|4302.53|4302|4302|0
1642002960000|2022-01-12 15:56:00|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1642002990000|2022-01-12 15:56:30|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1642003020000|2022-01-12 15:57:00|4301.76|4301.76|4301.55|4301.55|4301.76|4301.76|4301.55|4301.55|0
1642003040000|2022-01-12 15:57:20|4301.91|4301.91|4302.44|4302.44|4302.44|4302.44|4301.91|4301.91|0
1642003050000|2022-01-12 15:57:30|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1642003060000|2022-01-12 15:57:40|4302.73|4302.73|4302.38|4302.38|4302.73|4302.73|4302.38|4302.38|0
1642003070000|2022-01-12 15:57:50|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1642003080000|2022-01-12 15:58:00|4302.11|4302.11|4302.46|4302.46|4302.46|4302.46|4302.11|4302.11|0
1642003090000|2022-01-12 15:58:10|4302.2|4302.2|4302.31|4302.31|4302.31|4302.31|4302.2|4302.2|0
1642003140000|2022-01-12 15:59:00|4302.13|4302.13|4301.95|4301.95|4302.13|4302.13|4301.95|4301.95|0
1642003150000|2022-01-12 15:59:10|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1642003180000|2022-01-12 15:59:40|4302.46|4302.46|4302.62|4302.62|4302.62|4302.62|4302.46|4302.46|0
1642003190000|2022-01-12 15:59:50|4303.29|4303.29|4304.63|4304.63|4304.63|4304.63|4303.29|4303.29|0
1642003200000|2022-01-12 16:00:00|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1642003210000|2022-01-12 16:00:10|4304.86|4304.86|4305.21|4305.21|4305.39|4305.39|4304.86|4304.86|0
1642003220000|2022-01-12 16:00:20|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1642003260000|2022-01-12 16:01:00|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1642003270000|2022-01-12 16:01:10|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1642003280000|2022-01-12 16:01:20|4306.19|4306.19|4305.52|4305.52|4306.19|4306.19|4305.52|4305.52|0
1642003290000|2022-01-12 16:01:30|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1642003300000|2022-01-12 16:01:40|4305.71|4305.71|4305.66|4305.66|4305.71|4305.71|4305.66|4305.66|0
1642003320000|2022-01-12 16:02:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1642003330000|2022-01-12 16:02:10|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1642003350000|2022-01-12 16:02:30|4306.88|4306.88|4306.72|4306.72|4306.88|4306.88|4306.72|4306.72|0
1642003360000|2022-01-12 16:02:40|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1642003380000|2022-01-12 16:03:00|4306.72|4306.72|4306.54|4306.54|4306.72|4306.72|4306.54|4306.54|0
1642003390000|2022-01-12 16:03:10|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1642003400000|2022-01-12 16:03:20|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1642003410000|2022-01-12 16:03:30|4306.36|4306.36|4306.19|4306.19|4306.36|4306.36|4306.19|4306.19|0
1642003420000|2022-01-12 16:03:40|4306.86|4306.86|4307.01|4307.01|4307.01|4307.01|4306.86|4306.86|0
1642003450000|2022-01-12 16:04:10|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1642003460000|2022-01-12 16:04:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1642003470000|2022-01-12 16:04:30|4307.33|4307.33|4307.17|4307.17|4307.33|4307.33|4307.17|4307.17|0
1642003490000|2022-01-12 16:04:50|4307.32|4307.32|4307.48|4307.48|4307.48|4307.48|4307.32|4307.32|0
1642003510000|2022-01-12 16:05:10|4307.33|4307.33|4306.63|4306.63|4307.33|4307.33|4306.63|4306.63|0
1642003520000|2022-01-12 16:05:20|4306.46|4306.46|4306.11|4306.11|4306.81|4306.81|4306.11|4306.11|0
1642003530000|2022-01-12 16:05:30|4305.58|4305.58|4305.93|4305.93|4305.93|4305.93|4305.58|4305.58|0
1642003550000|2022-01-12 16:05:50|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1642003560000|2022-01-12 16:06:00|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1642003570000|2022-01-12 16:06:10|4304.52|4304.52|4304.37|4304.37|4304.52|4304.52|4304.37|4304.37|0
1642003590000|2022-01-12 16:06:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1642003620000|2022-01-12 16:07:00|4304.05|4304.05|4303.88|4303.88|4304.05|4304.05|4303.7|4303.7|0
1642003630000|2022-01-12 16:07:10|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1642003650000|2022-01-12 16:07:30|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1642003680000|2022-01-12 16:08:00|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1642003700000|2022-01-12 16:08:20|4304.21|4304.21|4303.49|4303.49|4304.21|4304.21|4303.49|4303.49|0
1642003730000|2022-01-12 16:08:50|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1642003750000|2022-01-12 16:09:10|4303.31|4303.31|4303.83|4303.83|4303.83|4303.83|4303.31|4303.31|0
1642003760000|2022-01-12 16:09:20|4304.18|4304.18|4304.06|4304.06|4304.18|4304.18|4304.01|4304.01|0
1642003770000|2022-01-12 16:09:30|4303.71|4303.71|4303.88|4303.88|4303.88|4303.88|4303.71|4303.71|0
1642003800000|2022-01-12 16:10:00|4304.55|4304.55|4304.24|4304.24|4304.55|4304.55|4303.88|4303.88|0
1642003830000|2022-01-12 16:10:30|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1642003850000|2022-01-12 16:10:50|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1642003870000|2022-01-12 16:11:10|4306.08|4306.08|4306.25|4306.25|4306.25|4306.25|4305.41|4305.41|0
1642003880000|2022-01-12 16:11:20|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1642003910000|2022-01-12 16:11:50|4305.96|4305.96|4306.31|4306.31|4306.31|4306.31|4305.96|4305.96|0
1642003930000|2022-01-12 16:12:10|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1642003940000|2022-01-12 16:12:20|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1642003960000|2022-01-12 16:12:40|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1642003980000|2022-01-12 16:13:00|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1642003990000|2022-01-12 16:13:10|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|0
1642004000000|2022-01-12 16:13:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1642004030000|2022-01-12 16:13:50|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1642004050000|2022-01-12 16:14:10|4305.68|4305.68|4305.62|4305.62|4305.68|4305.68|4305.62|4305.62|0
1642004070000|2022-01-12 16:14:30|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1642004080000|2022-01-12 16:14:40|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1642004090000|2022-01-12 16:14:50|4304.94|4304.94|4304.27|4304.27|4304.94|4304.94|4304.27|4304.27|0
1642004100000|2022-01-12 16:15:00|4304.11|4304.11|4305.27|4305.27|4305.27|4305.27|4304.11|4304.11|0
1642004130000|2022-01-12 16:15:30|4305.45|4305.45|4305.09|4305.09|4305.45|4305.45|4305.09|4305.09|0
1642004140000|2022-01-12 16:15:40|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1642004160000|2022-01-12 16:16:00|4304.9|4304.9|4304.23|4304.23|4304.9|4304.9|4304.23|4304.23|0
1642004170000|2022-01-12 16:16:10|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1642004200000|2022-01-12 16:16:40|4303.74|4303.74|4303.89|4303.89|4303.89|4303.89|4303.74|4303.74|0
1642004210000|2022-01-12 16:16:50|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1642004230000|2022-01-12 16:17:10|4304.42|4304.42|4304.77|4304.77|4304.77|4304.77|4304.42|4304.42|0
1642004240000|2022-01-12 16:17:20|4304.95|4304.95|4305.97|4305.97|4305.97|4305.97|4304.95|4304.95|0
1642004260000|2022-01-12 16:17:40|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1642004280000|2022-01-12 16:18:00|4306.15|4306.15|4306.32|4306.32|4306.32|4306.32|4306.15|4306.15|0
1642004300000|2022-01-12 16:18:20|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1642004310000|2022-01-12 16:18:30|4306.59|4306.59|4306.94|4306.94|4306.94|4306.94|4306.59|4306.59|0
1642004320000|2022-01-12 16:18:40|4307.11|4307.11|4306.94|4306.94|4307.11|4307.11|4306.94|4306.94|0
1642004330000|2022-01-12 16:18:50|4307.65|4307.65|4308|4308|4308|4308|4307.65|4307.65|0
1642004340000|2022-01-12 16:19:00|4308.18|4308.18|4308|4308|4308.18|4308.18|4308|4308|0
1642004350000|2022-01-12 16:19:10|4308.11|4308.11|4308.64|4308.64|4308.64|4308.64|4308.11|4308.11|0
1642004360000|2022-01-12 16:19:20|4308.8|4308.8|4309.15|4309.15|4309.15|4309.15|4308.8|4308.8|0
1642004370000|2022-01-12 16:19:30|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1642004380000|2022-01-12 16:19:40|4309.03|4309.03|4309.74|4309.74|4309.74|4309.74|4309.03|4309.03|0
1642004390000|2022-01-12 16:19:50|4309.38|4309.38|4309.21|4309.21|4309.38|4309.38|4309.03|4309.03|0
1642004400000|2022-01-12 16:20:00|4309.03|4309.03|4309.24|4309.24|4309.38|4309.38|4309.03|4309.03|0
1642004410000|2022-01-12 16:20:10|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1642004430000|2022-01-12 16:20:30|4308.59|4308.59|4308.13|4308.13|4308.59|4308.59|4308.13|4308.13|0
1642004440000|2022-01-12 16:20:40|4308.49|4308.49|4308.31|4308.31|4308.49|4308.49|4308.31|4308.31|0
1642004450000|2022-01-12 16:20:50|4308.13|4308.13|4308.11|4308.11|4308.13|4308.13|4307.96|4307.96|0
1642004460000|2022-01-12 16:21:00|4307.93|4307.93|4307.78|4307.78|4307.93|4307.93|4307.78|4307.78|0
1642004480000|2022-01-12 16:21:20|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1642004490000|2022-01-12 16:21:30|4308.54|4308.54|4308.89|4308.89|4308.89|4308.89|4308.54|4308.54|0
1642004500000|2022-01-12 16:21:40|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1642004510000|2022-01-12 16:21:50|4308.54|4308.54|4308.69|4308.69|4308.69|4308.69|4308.54|4308.54|0
1642004550000|2022-01-12 16:22:30|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1642004560000|2022-01-12 16:22:40|4308.01|4308.01|4308.31|4308.31|4308.31|4308.31|4308.01|4308.01|0
1642004570000|2022-01-12 16:22:50|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1642004580000|2022-01-12 16:23:00|4308|4308|4308.16|4308.16|4308.16|4308.16|4308|4308|0
1642004590000|2022-01-12 16:23:10|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1642004600000|2022-01-12 16:23:20|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1642004610000|2022-01-12 16:23:30|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1642004630000|2022-01-12 16:23:50|4307.37|4307.37|4307.91|4307.91|4307.91|4307.91|4307.37|4307.37|0
1642004650000|2022-01-12 16:24:10|4307.86|4307.86|4308.21|4308.21|4308.21|4308.21|4307.86|4307.86|0
1642004660000|2022-01-12 16:24:20|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1642004670000|2022-01-12 16:24:30|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1642004690000|2022-01-12 16:24:50|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1642004710000|2022-01-12 16:25:10|4308.24|4308.24|4308.42|4308.42|4308.42|4308.42|4308.24|4308.24|0
1642004720000|2022-01-12 16:25:20|4308.77|4308.77|4309.11|4309.11|4309.44|4309.44|4308.77|4308.77|0
1642004730000|2022-01-12 16:25:30|4310.45|4310.45|4309.49|4309.49|4310.45|4310.45|4309.49|4309.49|0
1642004750000|2022-01-12 16:25:50|4310.16|4310.16|4310.84|4310.84|4310.84|4310.84|4310.16|4310.16|0
1642004760000|2022-01-12 16:26:00|4310.85|4310.85|4309.97|4309.97|4310.85|4310.85|4309.97|4309.97|0
1642004770000|2022-01-12 16:26:10|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1642004780000|2022-01-12 16:26:20|4310.28|4310.28|4309.88|4309.88|4310.28|4310.28|4309.88|4309.88|0
1642004790000|2022-01-12 16:26:30|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1642004800000|2022-01-12 16:26:40|4310.17|4310.17|4310.11|4310.11|4310.17|4310.17|4310.11|4310.11|0
1642004810000|2022-01-12 16:26:50|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1642004820000|2022-01-12 16:27:00|4309.27|4309.27|4309.09|4309.09|4309.27|4309.27|4309.09|4309.09|0
1642004850000|2022-01-12 16:27:30|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1642004860000|2022-01-12 16:27:40|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1642004870000|2022-01-12 16:27:50|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4307.72|4307.72|0
1642004880000|2022-01-12 16:28:00|4308.56|4308.56|4308.38|4308.38|4308.56|4308.56|4307.71|4307.71|0
1642004900000|2022-01-12 16:28:20|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1642004910000|2022-01-12 16:28:30|4308.5|4308.5|4308.34|4308.34|4308.5|4308.5|4308.34|4308.34|0
1642004930000|2022-01-12 16:28:50|4308.52|4308.52|4308.69|4308.69|4308.69|4308.69|4308.52|4308.52|0
1642004940000|2022-01-12 16:29:00|4308.8|4308.8|4309.29|4309.29|4309.29|4309.29|4308.62|4308.62|0
1642004950000|2022-01-12 16:29:10|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1642004960000|2022-01-12 16:29:20|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1642004970000|2022-01-12 16:29:30|4309.69|4309.69|4309.51|4309.51|4309.69|4309.69|4309.51|4309.51|0
1642004980000|2022-01-12 16:29:40|4309.86|4309.86|4309.92|4309.92|4309.92|4309.92|4309.75|4309.75|0
1642004990000|2022-01-12 16:29:50|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1642061700000|2022-01-13 08:15:00|4294.54|4294.54|4294.19|4294.19|4294.89|4294.89|4294.19|4294.19|0
1642061710000|2022-01-13 08:15:10|4295.07|4295.07|4293.66|4293.66|4295.07|4295.07|4293.66|4293.66|0
1642061730000|2022-01-13 08:15:30|4294.33|4294.33|4295.21|4295.21|4295.88|4295.88|4294.33|4294.33|0
1642061740000|2022-01-13 08:15:40|4295.45|4295.45|4294.78|4294.78|4295.45|4295.45|4294.78|4294.78|0
1642061750000|2022-01-13 08:15:50|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1642061770000|2022-01-13 08:16:10|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1642061780000|2022-01-13 08:16:20|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1642061790000|2022-01-13 08:16:30|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1642061800000|2022-01-13 08:16:40|4293.58|4293.58|4293.79|4293.79|4293.79|4293.79|4292.91|4292.91|0
1642061810000|2022-01-13 08:16:50|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1642061840000|2022-01-13 08:17:20|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1642061850000|2022-01-13 08:17:30|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1642061870000|2022-01-13 08:17:50|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1642061930000|2022-01-13 08:18:50|4292.99|4292.99|4292.1|4292.1|4292.99|4292.99|4292.1|4292.1|0
1642061940000|2022-01-13 08:19:00|4291.94|4291.94|4290.6|4290.6|4291.94|4291.94|4290.6|4290.6|0
1642061950000|2022-01-13 08:19:10|4290.5|4290.5|4290.67|4290.67|4290.67|4290.67|4290.5|4290.5|0
1642061970000|2022-01-13 08:19:30|4291.2|4291.2|4292.09|4292.09|4292.09|4292.09|4291.2|4291.2|0
1642061980000|2022-01-13 08:19:40|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1642061990000|2022-01-13 08:19:50|4292.26|4292.26|4291.91|4291.91|4292.26|4292.26|4291.91|4291.91|0
1642062010000|2022-01-13 08:20:10|4291.67|4291.67|4289.63|4289.63|4291.67|4291.67|4289.63|4289.63|0
1642062030000|2022-01-13 08:20:30|4290.3|4290.3|4291.34|4291.34|4291.55|4291.55|4290.3|4290.3|0
1642062040000|2022-01-13 08:20:40|4290|4290|4290|4290|4290|4290|4290|4290|0
1642062060000|2022-01-13 08:21:00|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|4289.64|0
1642062080000|2022-01-13 08:21:20|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1642062100000|2022-01-13 08:21:40|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1642062110000|2022-01-13 08:21:50|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1642062130000|2022-01-13 08:22:10|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1642062140000|2022-01-13 08:22:20|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1642062160000|2022-01-13 08:22:40|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1642062170000|2022-01-13 08:22:50|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1642062180000|2022-01-13 08:23:00|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1642062190000|2022-01-13 08:23:10|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1642062200000|2022-01-13 08:23:20|4289.16|4289.16|4289.27|4289.27|4289.27|4289.27|4289.16|4289.16|0
1642062210000|2022-01-13 08:23:30|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1642062240000|2022-01-13 08:24:00|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1642062260000|2022-01-13 08:24:20|4289.62|4289.62|4289.8|4289.8|4289.8|4289.8|4289.62|4289.62|0
1642062290000|2022-01-13 08:24:50|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1642062300000|2022-01-13 08:25:00|4288.6|4288.6|4288.25|4288.25|4288.6|4288.6|4288.25|4288.25|0
1642062310000|2022-01-13 08:25:10|4289.13|4289.13|4288.25|4288.25|4289.13|4289.13|4288.25|4288.25|0
1642062320000|2022-01-13 08:25:20|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1642062330000|2022-01-13 08:25:30|4287.89|4287.89|4288.07|4288.07|4288.07|4288.07|4287.89|4287.89|0
1642062340000|2022-01-13 08:25:40|4288.25|4288.25|4288.96|4288.96|4288.96|4288.96|4288.25|4288.25|0
1642062350000|2022-01-13 08:25:50|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1642062370000|2022-01-13 08:26:10|4289.51|4289.51|4289.86|4289.86|4289.86|4289.86|4289.51|4289.51|0
1642062380000|2022-01-13 08:26:20|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1642062410000|2022-01-13 08:26:50|4290.89|4290.89|4291.06|4291.06|4291.06|4291.06|4290.89|4290.89|0
1642062420000|2022-01-13 08:27:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1642062430000|2022-01-13 08:27:10|4292.3|4292.3|4290.92|4290.92|4292.3|4292.3|4290.92|4290.92|0
1642062440000|2022-01-13 08:27:20|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|4292.92|0
1642062460000|2022-01-13 08:27:40|4293.63|4293.63|4293.84|4293.84|4293.84|4293.84|4293.63|4293.63|0
1642062500000|2022-01-13 08:28:20|4294.02|4294.02|4293.84|4293.84|4294.02|4294.02|4293.84|4293.84|0
1642062520000|2022-01-13 08:28:40|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1642062600000|2022-01-13 08:30:00|4294.23|4294.23|4294.06|4294.06|4294.23|4294.23|4294.06|4294.06|0
1642062610000|2022-01-13 08:30:10|4293.88|4293.88|4293.53|4293.53|4293.88|4293.88|4293.53|4293.53|0
1642062620000|2022-01-13 08:30:20|4293.2|4293.2|4293.87|4293.87|4293.87|4293.87|4293.2|4293.2|0
1642062630000|2022-01-13 08:30:30|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1642062660000|2022-01-13 08:31:00|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1642062690000|2022-01-13 08:31:30|4294.57|4294.57|4295.24|4295.24|4295.24|4295.24|4294.57|4294.57|0
1642062700000|2022-01-13 08:31:40|4296.3|4296.3|4297.58|4297.58|4297.67|4297.67|4296.3|4296.3|0
1642062710000|2022-01-13 08:31:50|4297.41|4297.41|4297.09|4297.09|4297.41|4297.41|4296.99|4296.99|0
1642062730000|2022-01-13 08:32:10|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1642062740000|2022-01-13 08:32:20|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|0
1642062760000|2022-01-13 08:32:40|4295.9|4295.9|4295.55|4295.55|4295.9|4295.9|4295.55|4295.55|0
1642062840000|2022-01-13 08:34:00|4295.02|4295.02|4293.31|4293.31|4295.02|4295.02|4293.31|4293.31|0
1642062880000|2022-01-13 08:34:40|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1642062900000|2022-01-13 08:35:00|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1642062920000|2022-01-13 08:35:20|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|0
1642062940000|2022-01-13 08:35:40|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1642062980000|2022-01-13 08:36:20|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1642063000000|2022-01-13 08:36:40|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|4294.19|0
1642063020000|2022-01-13 08:37:00|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|0
1642063030000|2022-01-13 08:37:10|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|0
1642063050000|2022-01-13 08:37:30|4294.87|4294.87|4294.2|4294.2|4294.87|4294.87|4294.2|4294.2|0
1642063060000|2022-01-13 08:37:40|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|0
1642063080000|2022-01-13 08:38:00|4295.08|4295.08|4295.08|4295.08|4295.35|4295.35|4295.08|4295.08|0
1642063130000|2022-01-13 08:38:50|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1642063160000|2022-01-13 08:39:20|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1642063190000|2022-01-13 08:39:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1642063200000|2022-01-13 08:40:00|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1642063260000|2022-01-13 08:41:00|4291.58|4291.58|4291.23|4291.23|4291.58|4291.58|4291.23|4291.23|0
1642063290000|2022-01-13 08:41:30|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1642063310000|2022-01-13 08:41:50|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1642063330000|2022-01-13 08:42:10|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1642063360000|2022-01-13 08:42:40|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1642063420000|2022-01-13 08:43:40|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1642063440000|2022-01-13 08:44:00|4290.44|4290.44|4291.31|4291.31|4291.47|4291.47|4290.44|4290.44|0
1642063460000|2022-01-13 08:44:20|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1642063470000|2022-01-13 08:44:30|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1642063520000|2022-01-13 08:45:20|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|0
1642063530000|2022-01-13 08:45:30|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1642063540000|2022-01-13 08:45:40|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1642063550000|2022-01-13 08:45:50|4292.67|4292.67|4292.34|4292.34|4292.67|4292.67|4292.34|4292.34|0
1642063570000|2022-01-13 08:46:10|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1642063580000|2022-01-13 08:46:20|4291.62|4291.62|4291.46|4291.46|4291.62|4291.62|4291.46|4291.46|0
1642063590000|2022-01-13 08:46:30|4291.64|4291.64|4290.05|4290.05|4291.64|4291.64|4290.05|4290.05|0
1642063600000|2022-01-13 08:46:40|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1642063620000|2022-01-13 08:47:00|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1642063710000|2022-01-13 08:48:30|4288.33|4288.33|4289.53|4289.53|4289.53|4289.53|4288.33|4288.33|0
1642063720000|2022-01-13 08:48:40|4289.71|4289.71|4290.59|4290.59|4290.59|4290.59|4289.71|4289.71|0
1642063730000|2022-01-13 08:48:50|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1642063750000|2022-01-13 08:49:10|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1642063790000|2022-01-13 08:49:50|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1642063810000|2022-01-13 08:50:10|4293.73|4293.73|4293.91|4293.91|4293.91|4293.91|4293.73|4293.73|0
1642063910000|2022-01-13 08:51:50|4294.58|4294.58|4294.74|4294.74|4294.74|4294.74|4294.58|4294.58|0
1642063920000|2022-01-13 08:52:00|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1642063930000|2022-01-13 08:52:10|4293.5|4293.5|4294.21|4294.21|4294.21|4294.21|4293.5|4293.5|0
1642063950000|2022-01-13 08:52:30|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1642063990000|2022-01-13 08:53:10|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1642064090000|2022-01-13 08:54:50|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|4292.95|0
1642064100000|2022-01-13 08:55:00|4292.42|4292.42|4289.85|4289.85|4292.42|4292.42|4289.85|4289.85|0
1642064120000|2022-01-13 08:55:20|4290.52|4290.52|4291.4|4291.4|4291.4|4291.4|4290.52|4290.52|0
1642064170000|2022-01-13 08:56:10|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1642064220000|2022-01-13 08:57:00|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1642064270000|2022-01-13 08:57:50|4291.22|4291.22|4291.05|4291.05|4291.22|4291.22|4291.05|4291.05|0
1642064280000|2022-01-13 08:58:00|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1642064330000|2022-01-13 08:58:50|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1642064340000|2022-01-13 08:59:00|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1642064370000|2022-01-13 08:59:30|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|4290.09|0
1642064400000|2022-01-13 09:00:00|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|4290.45|0
1642064430000|2022-01-13 09:00:30|4290.62|4290.62|4290.45|4290.45|4290.62|4290.62|4290.45|4290.45|0
1642064440000|2022-01-13 09:00:40|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1642064490000|2022-01-13 09:01:30|4288.72|4288.72|4287.34|4287.34|4288.72|4288.72|4287.34|4287.34|0
1642064550000|2022-01-13 09:02:30|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642064590000|2022-01-13 09:03:10|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1642064660000|2022-01-13 09:04:20|4286.8|4286.8|4286.13|4286.13|4286.8|4286.8|4286.13|4286.13|0
1642064680000|2022-01-13 09:04:40|4285.46|4285.46|4286.34|4286.34|4286.34|4286.34|4285.46|4285.46|0
1642064700000|2022-01-13 09:05:00|4286.77|4286.77|4288.22|4288.22|4288.22|4288.22|4286.49|4286.49|0
1642064710000|2022-01-13 09:05:10|4288.75|4288.75|4289.42|4289.42|4289.42|4289.42|4288.75|4288.75|0
1642064720000|2022-01-13 09:05:20|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1642064730000|2022-01-13 09:05:30|4288.4|4288.4|4287.73|4287.73|4288.4|4288.4|4287.73|4287.73|0
1642064760000|2022-01-13 09:06:00|4287.43|4287.43|4286.72|4286.72|4287.43|4287.43|4286.72|4286.72|0
1642064820000|2022-01-13 09:07:00|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|0
1642064870000|2022-01-13 09:07:50|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1642064880000|2022-01-13 09:08:00|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1642064890000|2022-01-13 09:08:10|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1642064910000|2022-01-13 09:08:30|4288.91|4288.91|4288.73|4288.73|4288.91|4288.91|4288.73|4288.73|0
1642064960000|2022-01-13 09:09:20|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1642064970000|2022-01-13 09:09:30|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1642065000000|2022-01-13 09:10:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642065010000|2022-01-13 09:10:10|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1642065020000|2022-01-13 09:10:20|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1642065040000|2022-01-13 09:10:40|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|0
1642065070000|2022-01-13 09:11:10|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1642065080000|2022-01-13 09:11:20|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1642065120000|2022-01-13 09:12:00|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|0
1642065170000|2022-01-13 09:12:50|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|0
1642065180000|2022-01-13 09:13:00|4285.83|4285.83|4285.65|4285.65|4285.83|4285.83|4285.65|4285.65|0
1642065210000|2022-01-13 09:13:30|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|0
1642065230000|2022-01-13 09:13:50|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1642065240000|2022-01-13 09:14:00|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1642065260000|2022-01-13 09:14:20|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1642065270000|2022-01-13 09:14:30|4287.51|4287.51|4288.04|4288.04|4288.04|4288.04|4287.51|4287.51|0
1642065300000|2022-01-13 09:15:00|4287.51|4287.51|4287.87|4287.87|4287.87|4287.87|4287.51|4287.51|0
1642065320000|2022-01-13 09:15:20|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1642065410000|2022-01-13 09:16:50|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1642065430000|2022-01-13 09:17:10|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|0
1642065440000|2022-01-13 09:17:20|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1642065460000|2022-01-13 09:17:40|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1642065480000|2022-01-13 09:18:00|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1642065500000|2022-01-13 09:18:20|4284.32|4284.32|4284.48|4284.48|4284.48|4284.48|4284.32|4284.32|0
1642065510000|2022-01-13 09:18:30|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1642065540000|2022-01-13 09:19:00|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1642065550000|2022-01-13 09:19:10|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1642065560000|2022-01-13 09:19:20|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1642065600000|2022-01-13 09:20:00|4284|4284|4284|4284|4284|4284|4284|4284|0
1642065610000|2022-01-13 09:20:10|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1642065620000|2022-01-13 09:20:20|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1642065660000|2022-01-13 09:21:00|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1642065720000|2022-01-13 09:22:00|4283.68|4283.68|4283.01|4283.01|4283.68|4283.68|4283.01|4283.01|0
1642065750000|2022-01-13 09:22:30|4283.37|4283.37|4283.48|4283.48|4283.48|4283.48|4283.37|4283.37|0
1642065760000|2022-01-13 09:22:40|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1642065780000|2022-01-13 09:23:00|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1642065870000|2022-01-13 09:24:30|4281.3|4281.3|4280.63|4280.63|4281.3|4281.3|4280.63|4280.63|0
1642065900000|2022-01-13 09:25:00|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1642065910000|2022-01-13 09:25:10|4281.12|4281.12|4281.29|4281.29|4281.29|4281.29|4281.12|4281.12|0
1642065940000|2022-01-13 09:25:40|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1642065950000|2022-01-13 09:25:50|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1642065980000|2022-01-13 09:26:20|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1642066010000|2022-01-13 09:26:50|4281.82|4281.82|4282.17|4282.17|4282.17|4282.17|4281.82|4281.82|0
1642066060000|2022-01-13 09:27:40|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1642066070000|2022-01-13 09:27:50|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1642066080000|2022-01-13 09:28:00|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1642066090000|2022-01-13 09:28:10|4282.07|4282.07|4281.4|4281.4|4282.07|4282.07|4281.4|4281.4|0
1642066100000|2022-01-13 09:28:20|4281.93|4281.93|4282.78|4282.78|4282.78|4282.78|4281.93|4281.93|0
1642066110000|2022-01-13 09:28:30|4282.63|4282.63|4282.93|4282.93|4282.93|4282.93|4282.63|4282.63|0
1642066120000|2022-01-13 09:28:40|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|4283.11|0
1642066130000|2022-01-13 09:28:50|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1642066140000|2022-01-13 09:29:00|4282.98|4282.98|4282.75|4282.75|4282.98|4282.98|4282.75|4282.75|0
1642066160000|2022-01-13 09:29:20|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1642066300000|2022-01-13 09:31:40|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1642066330000|2022-01-13 09:32:10|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1642066360000|2022-01-13 09:32:40|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1642066370000|2022-01-13 09:32:50|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1642066420000|2022-01-13 09:33:40|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1642066440000|2022-01-13 09:34:00|4284.42|4284.42|4284.25|4284.25|4284.42|4284.42|4284.25|4284.25|0
1642066450000|2022-01-13 09:34:10|4283.58|4283.58|4284.28|4284.28|4284.28|4284.28|4283.58|4283.58|0
1642066500000|2022-01-13 09:35:00|4283.79|4283.79|4283.42|4283.42|4283.95|4283.95|4283.42|4283.42|0
1642066510000|2022-01-13 09:35:10|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1642066530000|2022-01-13 09:35:30|4283.78|4283.78|4284.22|4284.22|4284.22|4284.22|4283.78|4283.78|0
1642066540000|2022-01-13 09:35:40|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|4284.05|0
1642066550000|2022-01-13 09:35:50|4283.87|4283.87|4285.25|4285.25|4285.25|4285.25|4283.87|4283.87|0
1642066580000|2022-01-13 09:36:20|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|0
1642066590000|2022-01-13 09:36:30|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1642066600000|2022-01-13 09:36:40|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1642066630000|2022-01-13 09:37:10|4286.45|4286.45|4286.62|4286.62|4286.62|4286.62|4286.45|4286.45|0
1642066650000|2022-01-13 09:37:30|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1642066670000|2022-01-13 09:37:50|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1642066680000|2022-01-13 09:38:00|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1642066720000|2022-01-13 09:38:40|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1642066730000|2022-01-13 09:38:50|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1642066740000|2022-01-13 09:39:00|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1642066770000|2022-01-13 09:39:30|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1642066880000|2022-01-13 09:41:20|4285.07|4285.07|4284.74|4284.74|4285.07|4285.07|4284.74|4284.74|0
1642066890000|2022-01-13 09:41:30|4284.91|4284.91|4284.55|4284.55|4284.91|4284.91|4284.55|4284.55|0
1642066900000|2022-01-13 09:41:40|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1642066930000|2022-01-13 09:42:10|4284.38|4284.38|4284.02|4284.02|4284.38|4284.38|4284.02|4284.02|0
1642066980000|2022-01-13 09:43:00|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1642067030000|2022-01-13 09:43:50|4283.18|4283.18|4284.06|4284.06|4284.06|4284.06|4282.51|4282.51|0
1642067040000|2022-01-13 09:44:00|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|4283.88|0
1642067050000|2022-01-13 09:44:10|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1642067060000|2022-01-13 09:44:20|4283.35|4283.35|4283|4283|4283.35|4283.35|4283|4283|0
1642067070000|2022-01-13 09:44:30|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1642067100000|2022-01-13 09:45:00|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1642067110000|2022-01-13 09:45:10|4284.91|4284.91|4285.44|4285.44|4285.44|4285.44|4284.91|4284.91|0
1642067130000|2022-01-13 09:45:30|4284.73|4284.73|4283.85|4283.85|4284.73|4284.73|4283.85|4283.85|0
1642067140000|2022-01-13 09:45:40|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|0
1642067220000|2022-01-13 09:47:00|4284.26|4284.26|4284.02|4284.02|4284.37|4284.37|4284.02|4284.02|0
1642067230000|2022-01-13 09:47:10|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1642067240000|2022-01-13 09:47:20|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1642067260000|2022-01-13 09:47:40|4282.84|4282.84|4283.22|4283.22|4283.22|4283.22|4282.84|4282.84|0
1642067290000|2022-01-13 09:48:10|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1642067350000|2022-01-13 09:49:10|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1642067470000|2022-01-13 09:51:10|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1642067520000|2022-01-13 09:52:00|4280.75|4280.75|4282.83|4282.83|4282.83|4282.83|4280.75|4280.75|0
1642067530000|2022-01-13 09:52:10|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|4284.24|0
1642067540000|2022-01-13 09:52:20|4283.89|4283.89|4284.21|4284.21|4284.56|4284.56|4283.89|4283.89|0
1642067550000|2022-01-13 09:52:30|4283.85|4283.85|4283.5|4283.5|4283.85|4283.85|4283.5|4283.5|0
1642067570000|2022-01-13 09:52:50|4282.79|4282.79|4282.12|4282.12|4282.79|4282.79|4282.12|4282.12|0
1642067600000|2022-01-13 09:53:20|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|4282.65|0
1642067630000|2022-01-13 09:53:50|4283.01|4283.01|4282.83|4282.83|4283.01|4283.01|4282.83|4282.83|0
1642067680000|2022-01-13 09:54:40|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1642067720000|2022-01-13 09:55:20|4282.25|4282.25|4281.58|4281.58|4282.25|4282.25|4281.58|4281.58|0
1642067730000|2022-01-13 09:55:30|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1642067740000|2022-01-13 09:55:40|4281.58|4281.58|4281.93|4281.93|4281.93|4281.93|4281.58|4281.58|0
1642067770000|2022-01-13 09:56:10|4282.46|4282.46|4283.13|4283.13|4283.13|4283.13|4282.46|4282.46|0
1642067880000|2022-01-13 09:58:00|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1642067910000|2022-01-13 09:58:30|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1642067920000|2022-01-13 09:58:40|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1642067930000|2022-01-13 09:58:50|4284.86|4284.86|4285.22|4285.22|4285.22|4285.22|4284.86|4284.86|0
1642067960000|2022-01-13 09:59:20|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1642067970000|2022-01-13 09:59:30|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|0
1642067990000|2022-01-13 09:59:50|4285.94|4285.94|4286.12|4286.12|4286.12|4286.12|4285.94|4285.94|0
1642068010000|2022-01-13 10:00:10|4286.3|4286.3|4286.47|4286.47|4286.47|4286.47|4286.3|4286.3|0
1642068050000|2022-01-13 10:00:50|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1642068060000|2022-01-13 10:01:00|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1642068110000|2022-01-13 10:01:50|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1642068180000|2022-01-13 10:03:00|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1642068190000|2022-01-13 10:03:10|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1642068200000|2022-01-13 10:03:20|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1642068210000|2022-01-13 10:03:30|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1642068220000|2022-01-13 10:03:40|4286.59|4286.59|4286.41|4286.41|4286.59|4286.59|4286.41|4286.41|0
1642068270000|2022-01-13 10:04:30|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1642068330000|2022-01-13 10:05:30|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1642068400000|2022-01-13 10:06:40|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1642068420000|2022-01-13 10:07:00|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1642068430000|2022-01-13 10:07:10|4286.61|4286.61|4286.94|4286.94|4286.94|4286.94|4286.61|4286.61|0
1642068500000|2022-01-13 10:08:20|4287.61|4287.61|4287.44|4287.44|4287.61|4287.61|4287.44|4287.44|0
1642068510000|2022-01-13 10:08:30|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1642068540000|2022-01-13 10:09:00|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1642068560000|2022-01-13 10:09:20|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1642068580000|2022-01-13 10:09:40|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1642068620000|2022-01-13 10:10:20|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1642068630000|2022-01-13 10:10:30|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1642068640000|2022-01-13 10:10:40|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1642068650000|2022-01-13 10:10:50|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1642068660000|2022-01-13 10:11:00|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1642068690000|2022-01-13 10:11:30|4288.87|4288.87|4288.16|4288.16|4288.87|4288.87|4288.16|4288.16|0
1642068770000|2022-01-13 10:12:50|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1642068890000|2022-01-13 10:14:50|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1642068910000|2022-01-13 10:15:10|4288.16|4288.16|4288.51|4288.51|4288.51|4288.51|4288.16|4288.16|0
1642068970000|2022-01-13 10:16:10|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1642069090000|2022-01-13 10:18:10|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1642069110000|2022-01-13 10:18:30|4288.16|4288.16|4286.82|4286.82|4288.16|4288.16|4286.82|4286.82|0
1642069120000|2022-01-13 10:18:40|4286.66|4286.66|4286.82|4286.82|4286.82|4286.82|4286.66|4286.66|0
1642069190000|2022-01-13 10:19:50|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1642069200000|2022-01-13 10:20:00|4286.01|4286.01|4285.48|4285.48|4286.01|4286.01|4285.48|4285.48|0
1642069250000|2022-01-13 10:20:50|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1642069260000|2022-01-13 10:21:00|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1642069310000|2022-01-13 10:21:50|4285.18|4285.18|4284.85|4284.85|4285.18|4285.18|4284.85|4284.85|0
1642069380000|2022-01-13 10:23:00|4285.09|4285.09|4283.67|4283.67|4285.09|4285.09|4283.67|4283.67|0
1642069390000|2022-01-13 10:23:10|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1642069400000|2022-01-13 10:23:20|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1642069410000|2022-01-13 10:23:30|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1642069420000|2022-01-13 10:23:40|4284.04|4284.04|4283.97|4283.97|4284.04|4284.04|4283.87|4283.87|0
1642069440000|2022-01-13 10:24:00|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1642069470000|2022-01-13 10:24:30|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1642069480000|2022-01-13 10:24:40|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1642069500000|2022-01-13 10:25:00|4283.68|4283.68|4282.8|4282.8|4283.68|4283.68|4282.8|4282.8|0
1642069510000|2022-01-13 10:25:10|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1642069520000|2022-01-13 10:25:20|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1642069610000|2022-01-13 10:26:50|4283.15|4283.15|4282.8|4282.8|4283.15|4283.15|4282.8|4282.8|0
1642069620000|2022-01-13 10:27:00|4282.97|4282.97|4282.8|4282.8|4282.97|4282.97|4282.8|4282.8|0
1642069630000|2022-01-13 10:27:10|4283.15|4283.15|4283.5|4283.5|4283.5|4283.5|4283.15|4283.15|0
1642069650000|2022-01-13 10:27:30|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|0
1642069720000|2022-01-13 10:28:40|4284.92|4284.92|4284.92|4284.92|4285.62|4285.62|4284.92|4284.92|0
1642069750000|2022-01-13 10:29:10|4284.56|4284.56|4284.67|4284.67|4284.67|4284.67|4284.56|4284.56|0
1642069770000|2022-01-13 10:29:30|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1642069790000|2022-01-13 10:29:50|4284.9|4284.9|4284.55|4284.55|4284.9|4284.9|4284.55|4284.55|0
1642069800000|2022-01-13 10:30:00|4284.88|4284.88|4284.03|4284.03|4284.88|4284.88|4284.03|4284.03|0
1642069810000|2022-01-13 10:30:10|4283.36|4283.36|4282.69|4282.69|4283.36|4283.36|4282.02|4282.02|0
1642069840000|2022-01-13 10:30:40|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|0
1642069910000|2022-01-13 10:31:50|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|0
1642069920000|2022-01-13 10:32:00|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|0
1642070020000|2022-01-13 10:33:40|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1642070050000|2022-01-13 10:34:10|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1642070100000|2022-01-13 10:35:00|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1642070140000|2022-01-13 10:35:40|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1642070220000|2022-01-13 10:37:00|4282.26|4282.26|4282.08|4282.08|4282.26|4282.26|4282.08|4282.08|0
1642070280000|2022-01-13 10:38:00|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1642070290000|2022-01-13 10:38:10|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1642070310000|2022-01-13 10:38:30|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1642070380000|2022-01-13 10:39:40|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1642070440000|2022-01-13 10:40:40|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1642070450000|2022-01-13 10:40:50|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1642070470000|2022-01-13 10:41:10|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|0
1642070480000|2022-01-13 10:41:20|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1642070490000|2022-01-13 10:41:30|4282.15|4282.15|4282.47|4282.47|4282.47|4282.47|4281.8|4281.8|0
1642070510000|2022-01-13 10:41:50|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1642070520000|2022-01-13 10:42:00|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1642070580000|2022-01-13 10:43:00|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.27|4281.27|0
1642070590000|2022-01-13 10:43:10|4282.15|4282.15|4282.32|4282.32|4282.32|4282.32|4282.15|4282.15|0
1642070610000|2022-01-13 10:43:30|4282.85|4282.85|4283.41|4283.41|4283.41|4283.41|4282.85|4282.85|0
1642070620000|2022-01-13 10:43:40|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1642070640000|2022-01-13 10:44:00|4283.8|4283.8|4283.27|4283.27|4283.8|4283.8|4283.27|4283.27|0
1642070660000|2022-01-13 10:44:20|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1642070700000|2022-01-13 10:45:00|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|0
1642070730000|2022-01-13 10:45:30|4283.51|4283.51|4283.36|4283.36|4283.51|4283.51|4283.36|4283.36|0
1642070860000|2022-01-13 10:47:40|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1642070870000|2022-01-13 10:47:50|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1642070910000|2022-01-13 10:48:30|4283.72|4283.72|4283.57|4283.57|4283.72|4283.72|4283.57|4283.57|0
1642070950000|2022-01-13 10:49:10|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|0
1642070960000|2022-01-13 10:49:20|4282.86|4282.86|4282.51|4282.51|4282.86|4282.86|4282.51|4282.51|0
1642070990000|2022-01-13 10:49:50|4282.35|4282.35|4282.51|4282.51|4282.51|4282.51|4282.35|4282.35|0
1642071000000|2022-01-13 10:50:00|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1642071030000|2022-01-13 10:50:30|4282.37|4282.37|4282.19|4282.19|4282.37|4282.37|4282.19|4282.19|0
1642071050000|2022-01-13 10:50:50|4281.84|4281.84|4281.17|4281.17|4281.84|4281.84|4281.17|4281.17|0
1642071060000|2022-01-13 10:51:00|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1642071080000|2022-01-13 10:51:20|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1642071180000|2022-01-13 10:53:00|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1642071190000|2022-01-13 10:53:10|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1642071250000|2022-01-13 10:54:10|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|0
1642071260000|2022-01-13 10:54:20|4278.86|4278.86|4280.87|4280.87|4280.87|4280.87|4278.86|4278.86|0
1642071270000|2022-01-13 10:54:30|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1642071300000|2022-01-13 10:55:00|4280.24|4280.24|4281.12|4281.12|4281.12|4281.12|4280.24|4280.24|0
1642071340000|2022-01-13 10:55:40|4281.23|4281.23|4281.28|4281.28|4281.28|4281.28|4281.23|4281.23|0
1642071350000|2022-01-13 10:55:50|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1642071360000|2022-01-13 10:56:00|4282.02|4282.02|4282.17|4282.17|4282.17|4282.17|4282.02|4282.02|0
1642071380000|2022-01-13 10:56:20|4282.02|4282.02|4282.17|4282.17|4282.17|4282.17|4282.02|4282.02|0
1642071400000|2022-01-13 10:56:40|4282|4282|4282|4282|4282|4282|4282|4282|0
1642071460000|2022-01-13 10:57:40|4282.16|4282.16|4282|4282|4282.16|4282.16|4282|4282|0
1642071470000|2022-01-13 10:57:50|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1642071510000|2022-01-13 10:58:30|4282.5|4282.5|4282.33|4282.33|4282.5|4282.5|4281.98|4281.98|0
1642071520000|2022-01-13 10:58:40|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1642071540000|2022-01-13 10:59:00|4282.16|4282.16|4282.51|4282.51|4282.51|4282.51|4282.16|4282.16|0
1642071570000|2022-01-13 10:59:30|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1642071600000|2022-01-13 11:00:00|4282.49|4282.49|4282.76|4282.76|4282.76|4282.76|4282.33|4282.33|0
1642071630000|2022-01-13 11:00:30|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1642071720000|2022-01-13 11:02:00|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1642071790000|2022-01-13 11:03:10|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|0
1642071810000|2022-01-13 11:03:30|4281.55|4281.55|4281.67|4281.67|4281.67|4281.67|4281.55|4281.55|0
1642071840000|2022-01-13 11:04:00|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1642071850000|2022-01-13 11:04:10|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|0
1642071860000|2022-01-13 11:04:20|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1642071910000|2022-01-13 11:05:10|4281.81|4281.81|4280.43|4280.43|4281.81|4281.81|4280.43|4280.43|0
1642071960000|2022-01-13 11:06:00|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1642072050000|2022-01-13 11:07:30|4281.32|4281.32|4281.49|4281.49|4281.49|4281.49|4281.32|4281.32|0
1642072080000|2022-01-13 11:08:00|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1642072090000|2022-01-13 11:08:10|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1642072100000|2022-01-13 11:08:20|4280.96|4280.96|4280.26|4280.26|4280.96|4280.96|4280.08|4280.08|0
1642072110000|2022-01-13 11:08:30|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|0
1642072120000|2022-01-13 11:08:40|4281.46|4281.46|4282.83|4282.83|4282.83|4282.83|4281.46|4281.46|0
1642072130000|2022-01-13 11:08:50|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|0
1642072140000|2022-01-13 11:09:00|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1642072150000|2022-01-13 11:09:10|4283.09|4283.09|4283.09|4283.09|4283.09|4283.09|4283.09|4283.09|0
1642072160000|2022-01-13 11:09:20|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1642072180000|2022-01-13 11:09:40|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1642072220000|2022-01-13 11:10:20|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1642072230000|2022-01-13 11:10:30|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1642072250000|2022-01-13 11:10:50|4283.18|4283.18|4283.25|4283.25|4283.25|4283.25|4283.03|4283.03|0
1642072300000|2022-01-13 11:11:40|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1642072320000|2022-01-13 11:12:00|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1642072330000|2022-01-13 11:12:10|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|0
1642072340000|2022-01-13 11:12:20|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1642072410000|2022-01-13 11:13:30|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1642072440000|2022-01-13 11:14:00|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1642072460000|2022-01-13 11:14:20|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1642072520000|2022-01-13 11:15:20|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1642072550000|2022-01-13 11:15:50|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1642072560000|2022-01-13 11:16:00|4283.44|4283.44|4285.7|4285.7|4285.7|4285.7|4283.44|4283.44|0
1642072570000|2022-01-13 11:16:10|4284.64|4284.64|4285.34|4285.34|4285.34|4285.34|4284.28|4284.28|0
1642072580000|2022-01-13 11:16:20|4285.52|4285.52|4287.03|4287.03|4287.03|4287.03|4285.52|4285.52|0
1642072600000|2022-01-13 11:16:40|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1642072610000|2022-01-13 11:16:50|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1642072620000|2022-01-13 11:17:00|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1642072630000|2022-01-13 11:17:10|4286.51|4286.51|4285.98|4285.98|4286.51|4286.51|4285.98|4285.98|0
1642072640000|2022-01-13 11:17:20|4286.15|4286.15|4285.28|4285.28|4286.15|4286.15|4285.28|4285.28|0
1642072650000|2022-01-13 11:17:30|4285.81|4285.81|4286.46|4286.46|4286.46|4286.46|4285.81|4285.81|0
1642072720000|2022-01-13 11:18:40|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1642072780000|2022-01-13 11:19:40|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1642072790000|2022-01-13 11:19:50|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|4286.08|0
1642072800000|2022-01-13 11:20:00|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1642072830000|2022-01-13 11:20:30|4285.64|4285.64|4284.97|4284.97|4285.64|4285.64|4284.97|4284.97|0
1642072850000|2022-01-13 11:20:50|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1642072870000|2022-01-13 11:21:10|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1642072880000|2022-01-13 11:21:20|4284.57|4284.57|4284.84|4284.84|4284.84|4284.84|4284.57|4284.57|0
1642073100000|2022-01-13 11:25:00|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1642073110000|2022-01-13 11:25:10|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4283.95|4283.95|0
1642073140000|2022-01-13 11:25:40|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1642073180000|2022-01-13 11:26:20|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1642073210000|2022-01-13 11:26:50|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1642073260000|2022-01-13 11:27:40|4283.99|4283.99|4283.28|4283.28|4283.99|4283.99|4283.28|4283.28|0
1642073340000|2022-01-13 11:29:00|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1642073370000|2022-01-13 11:29:30|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1642073380000|2022-01-13 11:29:40|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1642073400000|2022-01-13 11:30:00|4283|4283|4283|4283|4283|4283|4283|4283|0
1642073420000|2022-01-13 11:30:20|4282.82|4282.82|4282.65|4282.65|4282.82|4282.82|4282.65|4282.65|0
1642073450000|2022-01-13 11:30:50|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1642073500000|2022-01-13 11:31:40|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1642073510000|2022-01-13 11:31:50|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1642073530000|2022-01-13 11:32:10|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1642073540000|2022-01-13 11:32:20|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1642073550000|2022-01-13 11:32:30|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|0
1642073650000|2022-01-13 11:34:10|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1642073690000|2022-01-13 11:34:50|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1642073720000|2022-01-13 11:35:20|4285.07|4285.07|4284.36|4284.36|4285.07|4285.07|4284.36|4284.36|0
1642073750000|2022-01-13 11:35:50|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1642073780000|2022-01-13 11:36:20|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1642073860000|2022-01-13 11:37:40|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1642073930000|2022-01-13 11:38:50|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|0
1642074000000|2022-01-13 11:40:00|4284.93|4284.93|4283.87|4283.87|4284.93|4284.93|4283.87|4283.87|0
1642074080000|2022-01-13 11:41:20|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1642074130000|2022-01-13 11:42:10|4284.71|4284.71|4284.89|4284.89|4284.89|4284.89|4284.71|4284.71|0
1642074250000|2022-01-13 11:44:10|4284.3|4284.3|4284.89|4284.89|4284.89|4284.89|4284.3|4284.3|0
1642074260000|2022-01-13 11:44:20|4284.16|4284.16|4284.01|4284.01|4284.16|4284.16|4284.01|4284.01|0
1642074320000|2022-01-13 11:45:20|4284.71|4284.71|4285.07|4285.07|4285.07|4285.07|4284.71|4284.71|0
1642074340000|2022-01-13 11:45:40|4284.89|4284.89|4285.07|4285.07|4285.07|4285.07|4284.89|4284.89|0
1642074350000|2022-01-13 11:45:50|4284.89|4284.89|4284.71|4284.71|4284.89|4284.89|4284.71|4284.71|0
1642074370000|2022-01-13 11:46:10|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1642074450000|2022-01-13 11:47:30|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|0
1642074490000|2022-01-13 11:48:10|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1642074540000|2022-01-13 11:49:00|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1642074600000|2022-01-13 11:50:00|4284.57|4284.57|4285.42|4285.42|4285.42|4285.42|4284.57|4284.57|0
1642074610000|2022-01-13 11:50:10|4285.63|4285.63|4285.79|4285.79|4285.79|4285.79|4285.63|4285.63|0
1642074630000|2022-01-13 11:50:30|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1642074640000|2022-01-13 11:50:40|4285.77|4285.77|4285.44|4285.44|4285.77|4285.77|4285.44|4285.44|0
1642074650000|2022-01-13 11:50:50|4285.26|4285.26|4285.38|4285.38|4285.38|4285.38|4285.03|4285.03|0
1642074660000|2022-01-13 11:51:00|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1642074670000|2022-01-13 11:51:10|4285.91|4285.91|4286.26|4286.26|4286.26|4286.26|4285.73|4285.73|0
1642074680000|2022-01-13 11:51:20|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.44|4286.44|0
1642074760000|2022-01-13 11:52:40|4285.77|4285.77|4285.13|4285.13|4285.77|4285.77|4285.13|4285.13|0
1642074770000|2022-01-13 11:52:50|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1642074780000|2022-01-13 11:53:00|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1642074800000|2022-01-13 11:53:20|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1642074830000|2022-01-13 11:53:50|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1642074940000|2022-01-13 11:55:40|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1642074950000|2022-01-13 11:55:50|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1642074960000|2022-01-13 11:56:00|4284.34|4284.34|4283.67|4283.67|4284.34|4284.34|4283.67|4283.67|0
1642074980000|2022-01-13 11:56:20|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|0
1642075090000|2022-01-13 11:58:10|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1642075170000|2022-01-13 11:59:30|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1642075180000|2022-01-13 11:59:40|4284.52|4284.52|4284.37|4284.37|4284.52|4284.52|4284.37|4284.37|0
1642075190000|2022-01-13 11:59:50|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1642075200000|2022-01-13 12:00:00|4284.55|4284.55|4284.9|4284.9|4284.9|4284.9|4284.55|4284.55|0
1642075240000|2022-01-13 12:00:40|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1642075280000|2022-01-13 12:01:20|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|0
1642075320000|2022-01-13 12:02:00|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1642075350000|2022-01-13 12:02:30|4284.12|4284.12|4283.94|4283.94|4284.12|4284.12|4283.94|4283.94|0
1642075360000|2022-01-13 12:02:40|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1642075370000|2022-01-13 12:02:50|4284.61|4284.61|4285.28|4285.28|4285.28|4285.28|4284.61|4284.61|0
1642075380000|2022-01-13 12:03:00|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1642075480000|2022-01-13 12:04:40|4284.44|4284.44|4284.26|4284.26|4284.44|4284.44|4284.26|4284.26|0
1642075510000|2022-01-13 12:05:10|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|0
1642075530000|2022-01-13 12:05:30|4283.75|4283.75|4283.96|4283.96|4283.96|4283.96|4283.75|4283.75|0
1642075570000|2022-01-13 12:06:10|4284.31|4284.31|4284.14|4284.14|4284.31|4284.31|4284.14|4284.14|0
1642075580000|2022-01-13 12:06:20|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|4283.64|0
1642075620000|2022-01-13 12:07:00|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1642075640000|2022-01-13 12:07:20|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1642075650000|2022-01-13 12:07:30|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|0
1642075680000|2022-01-13 12:08:00|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|0
1642075710000|2022-01-13 12:08:30|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1642075720000|2022-01-13 12:08:40|4282.93|4282.93|4282.75|4282.75|4282.93|4282.93|4282.75|4282.75|0
1642075730000|2022-01-13 12:08:50|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1642075810000|2022-01-13 12:10:10|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1642075820000|2022-01-13 12:10:20|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1642075840000|2022-01-13 12:10:40|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|0
1642075920000|2022-01-13 12:12:00|4281.52|4281.52|4281.41|4281.41|4281.52|4281.52|4281.41|4281.41|0
1642076050000|2022-01-13 12:14:10|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1642076120000|2022-01-13 12:15:20|4281.94|4281.94|4281.1|4281.1|4281.94|4281.94|4281.1|4281.1|0
1642076130000|2022-01-13 12:15:30|4281.77|4281.77|4282.44|4282.44|4282.44|4282.44|4281.77|4281.77|0
1642076200000|2022-01-13 12:16:40|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1642076230000|2022-01-13 12:17:10|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1642076280000|2022-01-13 12:18:00|4282.97|4282.97|4282.62|4282.62|4282.97|4282.97|4282.62|4282.62|0
1642076300000|2022-01-13 12:18:20|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1642076310000|2022-01-13 12:18:30|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1642076370000|2022-01-13 12:19:30|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1642076380000|2022-01-13 12:19:40|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1642076460000|2022-01-13 12:21:00|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1642076480000|2022-01-13 12:21:20|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|0
1642076500000|2022-01-13 12:21:40|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1642076560000|2022-01-13 12:22:40|4284.58|4284.58|4285.92|4285.92|4285.92|4285.92|4284.58|4284.58|0
1642076570000|2022-01-13 12:22:50|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1642076580000|2022-01-13 12:23:00|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1642076590000|2022-01-13 12:23:10|4286.89|4286.89|4287.56|4287.56|4287.56|4287.56|4286.89|4286.89|0
1642076670000|2022-01-13 12:24:30|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1642076700000|2022-01-13 12:25:00|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1642076760000|2022-01-13 12:26:00|4287.18|4287.18|4287|4287|4287.18|4287.18|4286.83|4286.83|0
1642076770000|2022-01-13 12:26:10|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|0
1642076820000|2022-01-13 12:27:00|4287.36|4287.36|4287.18|4287.18|4287.36|4287.36|4287.18|4287.18|0
1642076860000|2022-01-13 12:27:40|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1642076870000|2022-01-13 12:27:50|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1642076910000|2022-01-13 12:28:30|4287.03|4287.03|4286.85|4286.85|4287.03|4287.03|4286.85|4286.85|0
1642076920000|2022-01-13 12:28:40|4287.18|4287.18|4287.7|4287.7|4287.7|4287.7|4287.18|4287.18|0
1642076930000|2022-01-13 12:28:50|4287.87|4287.87|4288.09|4288.09|4288.09|4288.09|4287.87|4287.87|0
1642076940000|2022-01-13 12:29:00|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1642076950000|2022-01-13 12:29:10|4287.73|4287.73|4287.03|4287.03|4287.73|4287.73|4287.03|4287.03|0
1642076960000|2022-01-13 12:29:20|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|0
1642076970000|2022-01-13 12:29:30|4286.9|4286.9|4286.73|4286.73|4286.9|4286.9|4286.73|4286.73|0
1642077060000|2022-01-13 12:31:00|4287.43|4287.43|4288.1|4288.1|4288.1|4288.1|4287.43|4287.43|0
1642077070000|2022-01-13 12:31:10|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1642077080000|2022-01-13 12:31:20|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1642077110000|2022-01-13 12:31:50|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1642077140000|2022-01-13 12:32:20|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1642077260000|2022-01-13 12:34:20|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1642077330000|2022-01-13 12:35:30|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1642077340000|2022-01-13 12:35:40|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1642077350000|2022-01-13 12:35:50|4287.17|4287.17|4287.53|4287.53|4287.53|4287.53|4287.17|4287.17|0
1642077360000|2022-01-13 12:36:00|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1642077410000|2022-01-13 12:36:50|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1642077420000|2022-01-13 12:37:00|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|4289.12|0
1642077500000|2022-01-13 12:38:20|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1642077510000|2022-01-13 12:38:30|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1642077530000|2022-01-13 12:38:50|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1642077540000|2022-01-13 12:39:00|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1642077660000|2022-01-13 12:41:00|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|4291.44|0
1642077680000|2022-01-13 12:41:20|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1642077710000|2022-01-13 12:41:50|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1642077780000|2022-01-13 12:43:00|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|0
1642077800000|2022-01-13 12:43:20|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|4291.29|0
1642077900000|2022-01-13 12:45:00|4292|4292|4292|4292|4292|4292|4292|4292|0
1642077950000|2022-01-13 12:45:50|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1642077960000|2022-01-13 12:46:00|4291.15|4291.15|4291.5|4291.5|4291.5|4291.5|4290.98|4290.98|0
1642077980000|2022-01-13 12:46:20|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1642078060000|2022-01-13 12:47:40|4291.86|4291.86|4291.15|4291.15|4291.86|4291.86|4291.15|4291.15|0
1642078070000|2022-01-13 12:47:50|4291.68|4291.68|4291.15|4291.15|4291.68|4291.68|4291.15|4291.15|0
1642078090000|2022-01-13 12:48:10|4290.62|4290.62|4291.15|4291.15|4291.15|4291.15|4290.62|4290.62|0
1642078100000|2022-01-13 12:48:20|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1642078130000|2022-01-13 12:48:50|4290.27|4290.27|4290.45|4290.45|4290.5|4290.5|4290.27|4290.27|0
1642078140000|2022-01-13 12:49:00|4290.61|4290.61|4290.08|4290.08|4290.61|4290.61|4290.08|4290.08|0
1642078150000|2022-01-13 12:49:10|4290.26|4290.26|4289.73|4289.73|4290.43|4290.43|4289.73|4289.73|0
1642078170000|2022-01-13 12:49:30|4289.55|4289.55|4289.9|4289.9|4289.9|4289.9|4289.37|4289.37|0
1642078180000|2022-01-13 12:49:40|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1642078190000|2022-01-13 12:49:50|4289.55|4289.55|4289.37|4289.37|4289.55|4289.55|4289.37|4289.37|0
1642078200000|2022-01-13 12:50:00|4289.2|4289.2|4289.9|4289.9|4290.08|4290.08|4289.02|4289.02|0
1642078210000|2022-01-13 12:50:10|4289.73|4289.73|4289.2|4289.2|4289.73|4289.73|4289.2|4289.2|0
1642078220000|2022-01-13 12:50:20|4289.55|4289.55|4289.02|4289.02|4289.55|4289.55|4289.02|4289.02|0
1642078230000|2022-01-13 12:50:30|4289.9|4289.9|4289.55|4289.55|4290.08|4290.08|4289.55|4289.55|0
1642078240000|2022-01-13 12:50:40|4289.67|4289.67|4290.49|4290.49|4290.49|4290.49|4289.67|4289.67|0
1642078250000|2022-01-13 12:50:50|4290.85|4290.85|4291.2|4291.2|4291.2|4291.2|4290.85|4290.85|0
1642078260000|2022-01-13 12:51:00|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|4291.55|0
1642078270000|2022-01-13 12:51:10|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1642078290000|2022-01-13 12:51:30|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1642078310000|2022-01-13 12:51:50|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1642078320000|2022-01-13 12:52:00|4292.4|4292.4|4292.05|4292.05|4292.4|4292.4|4292.05|4292.05|0
1642078330000|2022-01-13 12:52:10|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1642078360000|2022-01-13 12:52:40|4290.85|4290.85|4291.14|4291.14|4291.14|4291.14|4290.85|4290.85|0
1642078400000|2022-01-13 12:53:20|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1642078440000|2022-01-13 12:54:00|4291.61|4291.61|4291.26|4291.26|4291.61|4291.61|4291.26|4291.26|0
1642078450000|2022-01-13 12:54:10|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1642078530000|2022-01-13 12:55:30|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1642078590000|2022-01-13 12:56:30|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1642078630000|2022-01-13 12:57:10|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1642078640000|2022-01-13 12:57:20|4289.77|4289.77|4289.41|4289.41|4289.77|4289.77|4289.41|4289.41|0
1642078710000|2022-01-13 12:58:30|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1642078760000|2022-01-13 12:59:20|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1642078770000|2022-01-13 12:59:30|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1642078780000|2022-01-13 12:59:40|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1642078790000|2022-01-13 12:59:50|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1642078820000|2022-01-13 13:00:20|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642078830000|2022-01-13 13:00:30|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1642078840000|2022-01-13 13:00:40|4287.33|4287.33|4286.8|4286.8|4287.33|4287.33|4286.8|4286.8|0
1642078850000|2022-01-13 13:00:50|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642078880000|2022-01-13 13:01:20|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1642078910000|2022-01-13 13:01:50|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1642078920000|2022-01-13 13:02:00|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1642078980000|2022-01-13 13:03:00|4286.63|4286.63|4286.98|4286.98|4286.98|4286.98|4286.63|4286.63|0
1642079080000|2022-01-13 13:04:40|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642079090000|2022-01-13 13:04:50|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1642079140000|2022-01-13 13:05:40|4288.88|4288.88|4288.21|4288.21|4289.24|4289.24|4288.21|4288.21|0
1642079150000|2022-01-13 13:05:50|4288.36|4288.36|4287.83|4287.83|4288.36|4288.36|4287.83|4287.83|0
1642079160000|2022-01-13 13:06:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642079210000|2022-01-13 13:06:50|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1642079220000|2022-01-13 13:07:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1642079280000|2022-01-13 13:08:00|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1642079320000|2022-01-13 13:08:40|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1642079390000|2022-01-13 13:09:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1642079420000|2022-01-13 13:10:20|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1642079490000|2022-01-13 13:11:30|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1642079520000|2022-01-13 13:12:00|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1642079530000|2022-01-13 13:12:10|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1642079700000|2022-01-13 13:15:00|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|0
1642079800000|2022-01-13 13:16:40|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1642079810000|2022-01-13 13:16:50|4287.63|4287.63|4287.46|4287.46|4287.63|4287.63|4287.46|4287.46|0
1642079880000|2022-01-13 13:18:00|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1642079890000|2022-01-13 13:18:10|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1642079940000|2022-01-13 13:19:00|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1642079970000|2022-01-13 13:19:30|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1642080000000|2022-01-13 13:20:00|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1642080010000|2022-01-13 13:20:10|4289.04|4289.04|4288.86|4288.86|4289.04|4289.04|4288.86|4288.86|0
1642080070000|2022-01-13 13:21:10|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1642080080000|2022-01-13 13:21:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1642080110000|2022-01-13 13:21:50|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1642080170000|2022-01-13 13:22:50|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1642080230000|2022-01-13 13:23:50|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1642080240000|2022-01-13 13:24:00|4289.58|4289.58|4289.23|4289.23|4289.58|4289.58|4289.23|4289.23|0
1642080260000|2022-01-13 13:24:20|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1642080280000|2022-01-13 13:24:40|4289.58|4289.58|4289.05|4289.05|4289.58|4289.58|4289.05|4289.05|0
1642080290000|2022-01-13 13:24:50|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1642080410000|2022-01-13 13:26:50|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1642080420000|2022-01-13 13:27:00|4289.05|4289.05|4289.23|4289.23|4289.23|4289.23|4289.05|4289.05|0
1642080430000|2022-01-13 13:27:10|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1642080450000|2022-01-13 13:27:30|4288.88|4288.88|4289.05|4289.05|4289.05|4289.05|4288.88|4288.88|0
1642080520000|2022-01-13 13:28:40|4288.93|4288.93|4288.83|4288.83|4288.93|4288.93|4288.83|4288.83|0
1642080530000|2022-01-13 13:28:50|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1642080540000|2022-01-13 13:29:00|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1642080550000|2022-01-13 13:29:10|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1642080560000|2022-01-13 13:29:20|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1642080570000|2022-01-13 13:29:30|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1642080580000|2022-01-13 13:29:40|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1642080610000|2022-01-13 13:30:10|4287.42|4287.42|4287.95|4287.95|4287.95|4287.95|4287.06|4287.06|0
1642080620000|2022-01-13 13:30:20|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1642080630000|2022-01-13 13:30:30|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1642080660000|2022-01-13 13:31:00|4287.06|4287.06|4286.53|4286.53|4287.06|4287.06|4286.53|4286.53|0
1642080670000|2022-01-13 13:31:10|4286.36|4286.36|4285.83|4285.83|4286.36|4286.36|4285.83|4285.83|0
1642080710000|2022-01-13 13:31:50|4286.89|4286.89|4286.18|4286.18|4286.89|4286.89|4286.18|4286.18|0
1642080730000|2022-01-13 13:32:10|4286.71|4286.71|4286.53|4286.53|4286.71|4286.71|4286.53|4286.53|0
1642080790000|2022-01-13 13:33:10|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1642080830000|2022-01-13 13:33:50|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1642080900000|2022-01-13 13:35:00|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1642081000000|2022-01-13 13:36:40|4286.71|4286.71|4286.92|4286.92|4286.92|4286.92|4286.71|4286.71|0
1642081060000|2022-01-13 13:37:40|4286.77|4286.77|4285.75|4285.75|4286.77|4286.77|4285.75|4285.75|0
1642081080000|2022-01-13 13:38:00|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|0
1642081090000|2022-01-13 13:38:10|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1642081230000|2022-01-13 13:40:30|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|0
1642081270000|2022-01-13 13:41:10|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1642081280000|2022-01-13 13:41:20|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1642081290000|2022-01-13 13:41:30|4286.69|4286.69|4286.1|4286.1|4286.69|4286.69|4286.1|4286.1|0
1642081300000|2022-01-13 13:41:40|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1642081320000|2022-01-13 13:42:00|4286.69|4286.69|4288.06|4288.06|4288.06|4288.06|4286.54|4286.54|0
1642081330000|2022-01-13 13:42:10|4287.91|4287.91|4288.27|4288.27|4288.27|4288.27|4287.62|4287.62|0
1642081340000|2022-01-13 13:42:20|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1642081350000|2022-01-13 13:42:30|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1642081390000|2022-01-13 13:43:10|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1642081460000|2022-01-13 13:44:20|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1642081480000|2022-01-13 13:44:40|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1642081500000|2022-01-13 13:45:00|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1642081520000|2022-01-13 13:45:20|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1642081530000|2022-01-13 13:45:30|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1642081540000|2022-01-13 13:45:40|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1642081560000|2022-01-13 13:46:00|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1642081680000|2022-01-13 13:48:00|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1642081730000|2022-01-13 13:48:50|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1642081760000|2022-01-13 13:49:20|4290.9|4290.9|4290.73|4290.73|4290.9|4290.9|4290.73|4290.73|0
1642081780000|2022-01-13 13:49:40|4291.4|4291.4|4291.61|4291.61|4291.61|4291.61|4291.4|4291.4|0
1642081800000|2022-01-13 13:50:00|4291.96|4291.96|4292.49|4292.49|4292.49|4292.49|4291.96|4291.96|0
1642081820000|2022-01-13 13:50:20|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1642081830000|2022-01-13 13:50:30|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1642081850000|2022-01-13 13:50:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1642081870000|2022-01-13 13:51:10|4293.2|4293.2|4293.09|4293.09|4293.2|4293.2|4293.09|4293.09|0
1642081890000|2022-01-13 13:51:30|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1642081910000|2022-01-13 13:51:50|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1642081920000|2022-01-13 13:52:00|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1642081990000|2022-01-13 13:53:10|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1642082000000|2022-01-13 13:53:20|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1642082010000|2022-01-13 13:53:30|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1642082020000|2022-01-13 13:53:40|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|4293.72|0
1642082030000|2022-01-13 13:53:50|4294.09|4294.09|4294.8|4294.8|4294.8|4294.8|4294.09|4294.09|0
1642082040000|2022-01-13 13:54:00|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|4294.97|0
1642082090000|2022-01-13 13:54:50|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1642082100000|2022-01-13 13:55:00|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1642082230000|2022-01-13 13:57:10|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1642082270000|2022-01-13 13:57:50|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|4293.38|0
1642082280000|2022-01-13 13:58:00|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1642082290000|2022-01-13 13:58:10|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1642082320000|2022-01-13 13:58:40|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1642082330000|2022-01-13 13:58:50|4293.32|4293.32|4293.11|4293.11|4293.32|4293.32|4293.11|4293.11|0
1642082350000|2022-01-13 13:59:10|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1642082390000|2022-01-13 13:59:50|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1642082440000|2022-01-13 14:00:40|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|0
1642082460000|2022-01-13 14:01:00|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1642082490000|2022-01-13 14:01:30|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1642082510000|2022-01-13 14:01:50|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1642082600000|2022-01-13 14:03:20|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1642082660000|2022-01-13 14:04:20|4292.41|4292.41|4292.06|4292.06|4292.41|4292.41|4291.61|4291.61|0
1642082720000|2022-01-13 14:05:20|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1642082760000|2022-01-13 14:06:00|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1642082770000|2022-01-13 14:06:10|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1642082830000|2022-01-13 14:07:10|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.15|4293.15|0
1642082850000|2022-01-13 14:07:30|4294.49|4294.49|4296.18|4296.18|4296.18|4296.18|4294.49|4294.49|0
1642082870000|2022-01-13 14:07:50|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1642082880000|2022-01-13 14:08:00|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1642083020000|2022-01-13 14:10:20|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1642083040000|2022-01-13 14:10:40|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|4297.06|0
1642083060000|2022-01-13 14:11:00|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1642083150000|2022-01-13 14:12:30|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|0
1642083160000|2022-01-13 14:12:40|4298.57|4298.57|4298.4|4298.4|4298.57|4298.57|4298.4|4298.4|0
1642083180000|2022-01-13 14:13:00|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1642083220000|2022-01-13 14:13:40|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1642083240000|2022-01-13 14:14:00|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1642083250000|2022-01-13 14:14:10|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1642083280000|2022-01-13 14:14:40|4297.34|4297.34|4296.99|4296.99|4297.34|4297.34|4296.99|4296.99|0
1642083300000|2022-01-13 14:15:00|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1642083320000|2022-01-13 14:15:20|4296.63|4296.63|4296.81|4296.81|4296.81|4296.81|4296.63|4296.63|0
1642083330000|2022-01-13 14:15:30|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1642083350000|2022-01-13 14:15:50|4297.16|4297.16|4296.99|4296.99|4297.16|4297.16|4296.99|4296.99|0
1642083400000|2022-01-13 14:16:40|4296.63|4296.63|4296.1|4296.1|4296.63|4296.63|4295.93|4295.93|0
1642083410000|2022-01-13 14:16:50|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|4296.22|0
1642083420000|2022-01-13 14:17:00|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|4296.75|0
1642083450000|2022-01-13 14:17:30|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1642083480000|2022-01-13 14:18:00|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1642083550000|2022-01-13 14:19:10|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1642083560000|2022-01-13 14:19:20|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1642083630000|2022-01-13 14:20:30|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1642083650000|2022-01-13 14:20:50|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1642083670000|2022-01-13 14:21:10|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1642083700000|2022-01-13 14:21:40|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1642083820000|2022-01-13 14:23:40|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1642083850000|2022-01-13 14:24:10|4295.71|4295.71|4295.18|4295.18|4295.71|4295.71|4295.18|4295.18|0
1642083900000|2022-01-13 14:25:00|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|0
1642083930000|2022-01-13 14:25:30|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1642083960000|2022-01-13 14:26:00|4294.73|4294.73|4293.65|4293.65|4294.73|4294.73|4293.65|4293.65|0
1642083980000|2022-01-13 14:26:20|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|4292.98|0
1642084020000|2022-01-13 14:27:00|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1642084030000|2022-01-13 14:27:10|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1642084070000|2022-01-13 14:27:50|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|0
1642084150000|2022-01-13 14:29:10|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1642084160000|2022-01-13 14:29:20|4292.68|4292.68|4292.33|4292.33|4292.68|4292.68|4292.33|4292.33|0
1642084200000|2022-01-13 14:30:00|4290.99|4290.99|4291.31|4291.31|4291.84|4291.84|4290.99|4290.99|0
1642084210000|2022-01-13 14:30:10|4289.97|4289.97|4289.97|4289.97|4290.64|4290.64|4289.3|4289.3|0
1642084220000|2022-01-13 14:30:20|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1642084230000|2022-01-13 14:30:30|4289.97|4289.97|4289.79|4289.79|4289.97|4289.97|4289.44|4289.44|0
1642084240000|2022-01-13 14:30:40|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1642084260000|2022-01-13 14:31:00|4289.44|4289.44|4288.19|4288.19|4289.44|4289.44|4288.19|4288.19|0
1642084270000|2022-01-13 14:31:10|4288.54|4288.54|4288.03|4288.03|4288.54|4288.54|4288.03|4288.03|0
1642084280000|2022-01-13 14:31:20|4288.39|4288.39|4288.74|4288.74|4288.74|4288.74|4288.39|4288.39|0
1642084310000|2022-01-13 14:31:50|4289.09|4289.09|4288.92|4288.92|4289.09|4289.09|4288.92|4288.92|0
1642084320000|2022-01-13 14:32:00|4289.27|4289.27|4288.83|4288.83|4289.27|4289.27|4288.83|4288.83|0
1642084330000|2022-01-13 14:32:10|4289.18|4289.18|4289.39|4289.39|4289.39|4289.39|4289.18|4289.18|0
1642084340000|2022-01-13 14:32:20|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1642084350000|2022-01-13 14:32:30|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1642084360000|2022-01-13 14:32:40|4290.34|4290.34|4289.9|4289.9|4290.34|4290.34|4289.9|4289.9|0
1642084370000|2022-01-13 14:32:50|4290.08|4290.08|4289.72|4289.72|4290.08|4290.08|4289.72|4289.72|0
1642084380000|2022-01-13 14:33:00|4289.37|4289.37|4288.03|4288.03|4289.37|4289.37|4288.03|4288.03|0
1642084390000|2022-01-13 14:33:10|4288.18|4288.18|4288|4288|4288.18|4288.18|4288|4288|0
1642084410000|2022-01-13 14:33:30|4288.3|4288.3|4287.85|4287.85|4288.74|4288.74|4287.85|4287.85|0
1642084420000|2022-01-13 14:33:40|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1642084430000|2022-01-13 14:33:50|4287.88|4287.88|4288.21|4288.21|4288.21|4288.21|4287.88|4287.88|0
1642084440000|2022-01-13 14:34:00|4288.04|4288.04|4288.21|4288.21|4288.21|4288.21|4288.04|4288.04|0
1642084450000|2022-01-13 14:34:10|4287.85|4287.85|4288.13|4288.13|4288.13|4288.13|4287.85|4287.85|0
1642084460000|2022-01-13 14:34:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1642084470000|2022-01-13 14:34:30|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1642084480000|2022-01-13 14:34:40|4287.97|4287.97|4287.8|4287.8|4287.97|4287.97|4287.64|4287.64|0
1642084490000|2022-01-13 14:34:50|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1642084500000|2022-01-13 14:35:00|4287.92|4287.92|4288.04|4288.04|4288.04|4288.04|4287.86|4287.86|0
1642084520000|2022-01-13 14:35:20|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1642084540000|2022-01-13 14:35:40|4287.86|4287.86|4287.51|4287.51|4287.86|4287.86|4287.51|4287.51|0
1642084550000|2022-01-13 14:35:50|4287.67|4287.67|4287.51|4287.51|4287.67|4287.67|4287.51|4287.51|0
1642084580000|2022-01-13 14:36:20|4288.9|4288.9|4289.22|4289.22|4289.22|4289.22|4288.9|4288.9|0
1642084590000|2022-01-13 14:36:30|4289.06|4289.06|4289.73|4289.73|4289.73|4289.73|4289.06|4289.06|0
1642084610000|2022-01-13 14:36:50|4289.55|4289.55|4290.17|4290.17|4290.17|4290.17|4289.55|4289.55|0
1642084620000|2022-01-13 14:37:00|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1642084630000|2022-01-13 14:37:10|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1642084680000|2022-01-13 14:38:00|4290.21|4290.21|4290.03|4290.03|4290.21|4290.21|4290.03|4290.03|0
1642084700000|2022-01-13 14:38:20|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1642084720000|2022-01-13 14:38:40|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1642084730000|2022-01-13 14:38:50|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1642084740000|2022-01-13 14:39:00|4289.65|4289.65|4289.13|4289.13|4289.65|4289.65|4289.13|4289.13|0
1642084750000|2022-01-13 14:39:10|4288.95|4288.95|4289.13|4289.13|4289.13|4289.13|4288.95|4288.95|0
1642084760000|2022-01-13 14:39:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1642084770000|2022-01-13 14:39:30|4289.47|4289.47|4289.82|4289.82|4289.82|4289.82|4289.47|4289.47|0
1642084810000|2022-01-13 14:40:10|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1642084840000|2022-01-13 14:40:40|4289.63|4289.63|4289.52|4289.52|4289.63|4289.63|4289.52|4289.52|0
1642084850000|2022-01-13 14:40:50|4289.35|4289.35|4289.17|4289.17|4289.35|4289.35|4289.17|4289.17|0
1642084870000|2022-01-13 14:41:10|4288.5|4288.5|4288.21|4288.21|4288.5|4288.5|4288.21|4288.21|0
1642084880000|2022-01-13 14:41:20|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1642084890000|2022-01-13 14:41:30|4288.88|4288.88|4288.71|4288.71|4288.88|4288.88|4288.71|4288.71|0
1642084900000|2022-01-13 14:41:40|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1642084910000|2022-01-13 14:41:50|4288.77|4288.77|4287.59|4287.59|4288.77|4288.77|4287.06|4287.06|0
1642084940000|2022-01-13 14:42:20|4287.77|4287.77|4288.44|4288.44|4288.44|4288.44|4287.77|4287.77|0
1642084950000|2022-01-13 14:42:30|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1642084960000|2022-01-13 14:42:40|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1642084970000|2022-01-13 14:42:50|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1642085020000|2022-01-13 14:43:40|4287.61|4287.61|4287.79|4287.79|4287.79|4287.79|4287.61|4287.61|0
1642085030000|2022-01-13 14:43:50|4287.89|4287.89|4288.24|4288.24|4288.24|4288.24|4287.89|4287.89|0
1642085040000|2022-01-13 14:44:00|4288.19|4288.19|4287.98|4287.98|4288.19|4288.19|4287.98|4287.98|0
1642085050000|2022-01-13 14:44:10|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1642085060000|2022-01-13 14:44:20|4289|4289|4289|4289|4289|4289|4289|4289|0
1642085110000|2022-01-13 14:45:10|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1642085120000|2022-01-13 14:45:20|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1642085130000|2022-01-13 14:45:30|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1642085160000|2022-01-13 14:46:00|4289.44|4289.44|4288.91|4288.91|4289.44|4289.44|4288.91|4288.91|0
1642085180000|2022-01-13 14:46:20|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1642085200000|2022-01-13 14:46:40|4288.57|4288.57|4288.24|4288.24|4288.57|4288.57|4288.24|4288.24|0
1642085230000|2022-01-13 14:47:10|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1642085240000|2022-01-13 14:47:20|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1642085250000|2022-01-13 14:47:30|4287.31|4287.31|4287.26|4287.26|4287.31|4287.31|4287.21|4287.21|0
1642085260000|2022-01-13 14:47:40|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1642085280000|2022-01-13 14:48:00|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1642085290000|2022-01-13 14:48:10|4286.42|4286.42|4286.53|4286.53|4286.53|4286.53|4286.42|4286.42|0
1642085300000|2022-01-13 14:48:20|4286.18|4286.18|4286.19|4286.19|4286.35|4286.35|4286.18|4286.18|0
1642085340000|2022-01-13 14:49:00|4286.11|4286.11|4286.55|4286.55|4286.55|4286.55|4286.11|4286.11|0
1642085400000|2022-01-13 14:50:00|4286.9|4286.9|4287.61|4287.61|4287.61|4287.61|4286.9|4286.9|0
1642085430000|2022-01-13 14:50:30|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1642085440000|2022-01-13 14:50:40|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1642085450000|2022-01-13 14:50:50|4288.11|4288.11|4288.78|4288.78|4288.78|4288.78|4288.11|4288.11|0
1642085460000|2022-01-13 14:51:00|4289.45|4289.45|4288.11|4288.11|4289.45|4289.45|4288.11|4288.11|0
1642085470000|2022-01-13 14:51:10|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1642085490000|2022-01-13 14:51:30|4288.82|4288.82|4288.82|4288.82|4289.17|4289.17|4288.82|4288.82|0
1642085510000|2022-01-13 14:51:50|4287.94|4287.94|4288.82|4288.82|4288.82|4288.82|4287.94|4287.94|0
1642085520000|2022-01-13 14:52:00|4289.17|4289.17|4292.21|4292.21|4292.21|4292.21|4289.17|4289.17|0
1642085530000|2022-01-13 14:52:10|4292.53|4292.53|4291.15|4291.15|4292.53|4292.53|4291.1|4291.1|0
1642085540000|2022-01-13 14:52:20|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1642085560000|2022-01-13 14:52:40|4291.37|4291.37|4291.9|4291.9|4291.9|4291.9|4291.37|4291.37|0
1642085570000|2022-01-13 14:52:50|4291.98|4291.98|4291.72|4291.72|4291.98|4291.98|4291.72|4291.72|0
1642085580000|2022-01-13 14:53:00|4292.07|4292.07|4292.83|4292.83|4292.83|4292.83|4292.07|4292.07|0
1642085590000|2022-01-13 14:53:10|4293.27|4293.27|4293.45|4293.45|4293.45|4293.45|4293.27|4293.27|0
1642085600000|2022-01-13 14:53:20|4294.12|4294.12|4296.14|4296.14|4296.14|4296.14|4294.12|4294.12|0
1642085610000|2022-01-13 14:53:30|4295.47|4295.47|4296.86|4296.86|4296.86|4296.86|4295.47|4295.47|0
1642085620000|2022-01-13 14:53:40|4296.33|4296.33|4295.8|4295.8|4296.33|4296.33|4295.8|4295.8|0
1642085640000|2022-01-13 14:54:00|4295.5|4295.5|4296.18|4296.18|4296.18|4296.18|4295.5|4295.5|0
1642085650000|2022-01-13 14:54:10|4296.85|4296.85|4297.14|4297.14|4297.14|4297.14|4296.85|4296.85|0
1642085660000|2022-01-13 14:54:20|4297.26|4297.26|4297.93|4297.93|4297.93|4297.93|4297.26|4297.26|0
1642085680000|2022-01-13 14:54:40|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|0
1642085690000|2022-01-13 14:54:50|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1642085740000|2022-01-13 14:55:40|4299.34|4299.34|4300.03|4300.03|4300.03|4300.03|4299.34|4299.34|0
1642085760000|2022-01-13 14:56:00|4300.21|4300.21|4300.21|4300.21|4300.39|4300.39|4300.03|4300.03|0
1642085770000|2022-01-13 14:56:10|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1642085780000|2022-01-13 14:56:20|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1642085800000|2022-01-13 14:56:40|4299.35|4299.35|4299.19|4299.19|4299.35|4299.35|4299.19|4299.19|0
1642085810000|2022-01-13 14:56:50|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1642085820000|2022-01-13 14:57:00|4298.3|4298.3|4299.54|4299.54|4299.54|4299.54|4298.3|4298.3|0
1642085870000|2022-01-13 14:57:50|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|0
1642085880000|2022-01-13 14:58:00|4300.19|4300.19|4301.07|4301.07|4301.07|4301.07|4300.19|4300.19|0
1642085890000|2022-01-13 14:58:10|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1642085910000|2022-01-13 14:58:30|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1642085920000|2022-01-13 14:58:40|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1642085930000|2022-01-13 14:58:50|4302.06|4302.06|4301.53|4301.53|4302.06|4302.06|4301.35|4301.35|0
1642085980000|2022-01-13 14:59:40|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1642085990000|2022-01-13 14:59:50|4301.18|4301.18|4301.35|4301.35|4301.35|4301.35|4300.82|4300.82|0
1642086000000|2022-01-13 15:00:00|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1642086010000|2022-01-13 15:00:10|4302.12|4302.12|4302.29|4302.29|4302.29|4302.29|4302.12|4302.12|0
1642086030000|2022-01-13 15:00:30|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1642086040000|2022-01-13 15:00:40|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1642086050000|2022-01-13 15:00:50|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1642086060000|2022-01-13 15:01:00|4301.78|4301.78|4301.76|4301.76|4301.93|4301.93|4301.76|4301.76|0
1642086070000|2022-01-13 15:01:10|4302.11|4302.11|4302.05|4302.05|4302.11|4302.11|4301.76|4301.76|0
1642086080000|2022-01-13 15:01:20|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|0
1642086100000|2022-01-13 15:01:40|4301.73|4301.73|4302.08|4302.08|4302.26|4302.26|4301.73|4301.73|0
1642086110000|2022-01-13 15:01:50|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1642086120000|2022-01-13 15:02:00|4301.75|4301.75|4302.46|4302.46|4302.46|4302.46|4301.75|4301.75|0
1642086130000|2022-01-13 15:02:10|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1642086140000|2022-01-13 15:02:20|4303.83|4303.83|4304.13|4304.13|4304.13|4304.13|4303.83|4303.83|0
1642086150000|2022-01-13 15:02:30|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1642086160000|2022-01-13 15:02:40|4303.95|4303.95|4304.3|4304.3|4304.3|4304.3|4303.95|4303.95|0
1642086190000|2022-01-13 15:03:10|4303.77|4303.77|4303.76|4303.76|4303.77|4303.77|4303.42|4303.42|0
1642086210000|2022-01-13 15:03:30|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|0
1642086230000|2022-01-13 15:03:50|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1642086240000|2022-01-13 15:04:00|4303.94|4303.94|4303.9|4303.9|4303.94|4303.94|4303.23|4303.23|0
1642086250000|2022-01-13 15:04:10|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1642086260000|2022-01-13 15:04:20|4303.9|4303.9|4305.24|4305.24|4305.24|4305.24|4303.9|4303.9|0
1642086270000|2022-01-13 15:04:30|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1642086280000|2022-01-13 15:04:40|4306.27|4306.27|4306.62|4306.62|4306.62|4306.62|4306.27|4306.27|0
1642086300000|2022-01-13 15:05:00|4306.74|4306.74|4307.97|4307.97|4308.15|4308.15|4306.74|4306.74|0
1642086320000|2022-01-13 15:05:20|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1642086330000|2022-01-13 15:05:30|4307.97|4307.97|4307.8|4307.8|4307.97|4307.97|4307.8|4307.8|0
1642086350000|2022-01-13 15:05:50|4308.12|4308.12|4308.01|4308.01|4308.12|4308.12|4308.01|4308.01|0
1642086360000|2022-01-13 15:06:00|4307.65|4307.65|4307.48|4307.48|4307.65|4307.65|4307.48|4307.48|0
1642086370000|2022-01-13 15:06:10|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1642086390000|2022-01-13 15:06:30|4307.3|4307.3|4307.48|4307.48|4307.48|4307.48|4307.3|4307.3|0
1642086410000|2022-01-13 15:06:50|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1642086420000|2022-01-13 15:07:00|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|0
1642086430000|2022-01-13 15:07:10|4309.56|4309.56|4313.08|4313.08|4313.08|4313.08|4309.38|4309.38|0
1642086440000|2022-01-13 15:07:20|4313.61|4313.61|4313.12|4313.12|4314.28|4314.28|4312.94|4312.94|0
1642086450000|2022-01-13 15:07:30|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1642086460000|2022-01-13 15:07:40|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1642086470000|2022-01-13 15:07:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1642086480000|2022-01-13 15:08:00|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1642086490000|2022-01-13 15:08:10|4312.24|4312.24|4311.57|4311.57|4312.24|4312.24|4311.57|4311.57|0
1642086500000|2022-01-13 15:08:20|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1642086510000|2022-01-13 15:08:30|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1642086530000|2022-01-13 15:08:50|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1642086540000|2022-01-13 15:09:00|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1642086570000|2022-01-13 15:09:30|4310.19|4310.19|4309.52|4309.52|4310.19|4310.19|4309.52|4309.52|0
1642086590000|2022-01-13 15:09:50|4309.19|4309.19|4309.34|4309.34|4309.34|4309.34|4309.19|4309.19|0
1642086600000|2022-01-13 15:10:00|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1642086610000|2022-01-13 15:10:10|4309.16|4309.16|4308.46|4308.46|4309.16|4309.16|4308.46|4308.46|0
1642086650000|2022-01-13 15:10:50|4308.75|4308.75|4308.4|4308.4|4308.93|4308.93|4308.4|4308.4|0
1642086680000|2022-01-13 15:11:20|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1642086690000|2022-01-13 15:11:30|4306.81|4306.81|4306.48|4306.48|4306.81|4306.81|4306.48|4306.48|0
1642086700000|2022-01-13 15:11:40|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1642086710000|2022-01-13 15:11:50|4305.42|4305.42|4304.89|4304.89|4305.42|4305.42|4304.89|4304.89|0
1642086720000|2022-01-13 15:12:00|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1642086730000|2022-01-13 15:12:10|4304.72|4304.72|4304.37|4304.37|4304.72|4304.72|4304.37|4304.37|0
1642086740000|2022-01-13 15:12:20|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1642086750000|2022-01-13 15:12:30|4303.32|4303.32|4303.55|4303.55|4303.55|4303.55|4303.32|4303.32|0
1642086760000|2022-01-13 15:12:40|4303.38|4303.38|4303.02|4303.02|4303.38|4303.38|4303.02|4303.02|0
1642086770000|2022-01-13 15:12:50|4303.14|4303.14|4303.73|4303.73|4303.85|4303.85|4303.14|4303.14|0
1642086780000|2022-01-13 15:13:00|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1642086800000|2022-01-13 15:13:20|4305.99|4305.99|4307.54|4307.54|4307.54|4307.54|4305.99|4305.99|0
1642086810000|2022-01-13 15:13:30|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1642086840000|2022-01-13 15:14:00|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1642086850000|2022-01-13 15:14:10|4305.63|4305.63|4305.27|4305.27|4305.63|4305.63|4305.27|4305.27|0
1642086860000|2022-01-13 15:14:20|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1642086880000|2022-01-13 15:14:40|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1642086890000|2022-01-13 15:14:50|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1642086900000|2022-01-13 15:15:00|4304.95|4304.95|4304.28|4304.28|4304.95|4304.95|4304.28|4304.28|0
1642086910000|2022-01-13 15:15:10|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1642086930000|2022-01-13 15:15:30|4302.72|4302.72|4303.66|4303.66|4303.66|4303.66|4302.72|4302.72|0
1642086940000|2022-01-13 15:15:40|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1642086950000|2022-01-13 15:15:50|4303.66|4303.66|4303.54|4303.54|4303.66|4303.66|4303.54|4303.54|0
1642086960000|2022-01-13 15:16:00|4303.19|4303.19|4302.52|4302.52|4303.19|4303.19|4302.52|4302.52|0
1642086970000|2022-01-13 15:16:10|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1642086980000|2022-01-13 15:16:20|4302.56|4302.56|4302.38|4302.38|4302.56|4302.56|4302.38|4302.38|0
1642087000000|2022-01-13 15:16:40|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1642087020000|2022-01-13 15:17:00|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1642087040000|2022-01-13 15:17:20|4303.09|4303.09|4303.26|4303.26|4303.26|4303.26|4303.09|4303.09|0
1642087080000|2022-01-13 15:18:00|4302.73|4302.73|4302.56|4302.56|4302.73|4302.73|4302.56|4302.56|0
1642087100000|2022-01-13 15:18:20|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|4301.89|0
1642087170000|2022-01-13 15:19:30|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1642087190000|2022-01-13 15:19:50|4301.51|4301.51|4301.87|4301.87|4301.87|4301.87|4301.51|4301.51|0
1642087200000|2022-01-13 15:20:00|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1642087210000|2022-01-13 15:20:10|4302.15|4302.15|4302.85|4302.85|4302.85|4302.85|4302.15|4302.15|0
1642087230000|2022-01-13 15:20:30|4303.02|4303.02|4303.18|4303.18|4303.18|4303.18|4303.02|4303.02|0
1642087250000|2022-01-13 15:20:50|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1642087270000|2022-01-13 15:21:10|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1642087300000|2022-01-13 15:21:40|4304.43|4304.43|4304.61|4304.61|4304.61|4304.61|4304.43|4304.43|0
1642087310000|2022-01-13 15:21:50|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1642087320000|2022-01-13 15:22:00|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1642087330000|2022-01-13 15:22:10|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1642087340000|2022-01-13 15:22:20|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1642087390000|2022-01-13 15:23:10|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1642087400000|2022-01-13 15:23:20|4303.33|4303.33|4302.8|4302.8|4303.33|4303.33|4302.8|4302.8|0
1642087410000|2022-01-13 15:23:30|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1642087440000|2022-01-13 15:24:00|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|4302.5|0
1642087460000|2022-01-13 15:24:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1642087470000|2022-01-13 15:24:30|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1642087480000|2022-01-13 15:24:40|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1642087490000|2022-01-13 15:24:50|4302.3|4302.3|4301.28|4301.28|4302.3|4302.3|4301.28|4301.28|0
1642087500000|2022-01-13 15:25:00|4301.45|4301.45|4301.28|4301.28|4301.45|4301.45|4301.28|4301.28|0
1642087540000|2022-01-13 15:25:40|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1642087600000|2022-01-13 15:26:40|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4300.92|4300.92|0
1642087610000|2022-01-13 15:26:50|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1642087630000|2022-01-13 15:27:10|4300.39|4300.39|4300.75|4300.75|4300.75|4300.75|4300.39|4300.39|0
1642087650000|2022-01-13 15:27:30|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|0
1642087660000|2022-01-13 15:27:40|4300.95|4300.95|4300.6|4300.6|4300.95|4300.95|4300.6|4300.6|0
1642087700000|2022-01-13 15:28:20|4300.45|4300.45|4300.78|4300.78|4300.78|4300.78|4300.45|4300.45|0
1642087720000|2022-01-13 15:28:40|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|0
1642087730000|2022-01-13 15:28:50|4300.3|4300.3|4300.54|4300.54|4300.54|4300.54|4300.3|4300.3|0
1642087740000|2022-01-13 15:29:00|4300.72|4300.72|4301.07|4301.07|4301.07|4301.07|4300.72|4300.72|0
1642087760000|2022-01-13 15:29:20|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1642087800000|2022-01-13 15:30:00|4301.6|4301.6|4302.13|4302.13|4302.13|4302.13|4301.6|4301.6|0
1642087810000|2022-01-13 15:30:10|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1642087820000|2022-01-13 15:30:20|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1642087840000|2022-01-13 15:30:40|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1642087870000|2022-01-13 15:31:10|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1642087880000|2022-01-13 15:31:20|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1642087890000|2022-01-13 15:31:30|4303.07|4303.07|4304.27|4304.27|4304.27|4304.27|4303.07|4303.07|0
1642087900000|2022-01-13 15:31:40|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1642087910000|2022-01-13 15:31:50|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1642087940000|2022-01-13 15:32:20|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1642087950000|2022-01-13 15:32:30|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1642087960000|2022-01-13 15:32:40|4302.01|4302.01|4301.71|4301.71|4302.01|4302.01|4301.71|4301.71|0
1642087970000|2022-01-13 15:32:50|4302.38|4302.38|4301.88|4301.88|4302.38|4302.38|4301.88|4301.88|0
1642087980000|2022-01-13 15:33:00|4302.04|4302.04|4301.89|4301.89|4302.04|4302.04|4301.89|4301.89|0
1642087990000|2022-01-13 15:33:10|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1642088000000|2022-01-13 15:33:20|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1642088020000|2022-01-13 15:33:40|4301.45|4301.45|4301.8|4301.8|4301.8|4301.8|4301.45|4301.45|0
1642088030000|2022-01-13 15:33:50|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1642088040000|2022-01-13 15:34:00|4301.13|4301.13|4302.47|4302.47|4302.47|4302.47|4301.13|4301.13|0
1642088080000|2022-01-13 15:34:40|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|4302.64|0
1642088090000|2022-01-13 15:34:50|4303|4303|4303|4303|4303|4303|4303|4303|0
1642088100000|2022-01-13 15:35:00|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1642088120000|2022-01-13 15:35:20|4303.01|4303.01|4302.83|4302.83|4303.01|4303.01|4302.83|4302.83|0
1642088140000|2022-01-13 15:35:40|4302.48|4302.48|4302.36|4302.36|4302.48|4302.48|4302.24|4302.24|0
1642088150000|2022-01-13 15:35:50|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1642088160000|2022-01-13 15:36:00|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1642088170000|2022-01-13 15:36:10|4301.29|4301.29|4302.17|4302.17|4302.17|4302.17|4300.62|4300.62|0
1642088190000|2022-01-13 15:36:30|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1642088200000|2022-01-13 15:36:40|4301.99|4301.99|4302.66|4302.66|4302.66|4302.66|4301.99|4301.99|0
1642088230000|2022-01-13 15:37:10|4301.99|4301.99|4300.94|4300.94|4301.99|4301.99|4300.94|4300.94|0
1642088340000|2022-01-13 15:39:00|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1642088350000|2022-01-13 15:39:10|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|0
1642088380000|2022-01-13 15:39:40|4300.23|4300.23|4300.41|4300.41|4300.41|4300.41|4300.23|4300.23|0
1642088440000|2022-01-13 15:40:40|4299.74|4299.74|4299.74|4299.74|4300.41|4300.41|4299.74|4299.74|0
1642088460000|2022-01-13 15:41:00|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1642088480000|2022-01-13 15:41:20|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1642088490000|2022-01-13 15:41:30|4300.41|4300.41|4300.76|4300.76|4300.76|4300.76|4300.41|4300.41|0
1642088520000|2022-01-13 15:42:00|4301.11|4301.11|4301.47|4301.47|4301.47|4301.47|4301.11|4301.11|0
1642088530000|2022-01-13 15:42:10|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1642088550000|2022-01-13 15:42:30|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1642088560000|2022-01-13 15:42:40|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1642088570000|2022-01-13 15:42:50|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1642088580000|2022-01-13 15:43:00|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1642088610000|2022-01-13 15:43:30|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1642088630000|2022-01-13 15:43:50|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|0
1642088640000|2022-01-13 15:44:00|4300.38|4300.38|4300.21|4300.21|4300.38|4300.38|4300.21|4300.21|0
1642088670000|2022-01-13 15:44:30|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|0
1642088690000|2022-01-13 15:44:50|4300.21|4300.21|4300.03|4300.03|4300.21|4300.21|4300.03|4300.03|0
1642088700000|2022-01-13 15:45:00|4300.39|4300.39|4300.55|4300.55|4300.55|4300.55|4300.39|4300.39|0
1642088710000|2022-01-13 15:45:10|4300.39|4300.39|4299.53|4299.53|4300.55|4300.55|4299.53|4299.53|0
1642088720000|2022-01-13 15:45:20|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1642088730000|2022-01-13 15:45:30|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1642088750000|2022-01-13 15:45:50|4298.74|4298.74|4299.3|4299.3|4299.3|4299.3|4298.63|4298.63|0
1642088760000|2022-01-13 15:46:00|4299.92|4299.92|4300.36|4300.36|4300.36|4300.36|4299.92|4299.92|0
1642088770000|2022-01-13 15:46:10|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|0
1642088780000|2022-01-13 15:46:20|4300.61|4300.61|4301.38|4301.38|4302.05|4302.05|4300.61|4300.61|0
1642088790000|2022-01-13 15:46:30|4300.71|4300.71|4302.23|4302.23|4302.23|4302.23|4300.71|4300.71|0
1642088810000|2022-01-13 15:46:50|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|4302.76|0
1642088820000|2022-01-13 15:47:00|4302.4|4302.4|4301.52|4301.52|4302.4|4302.4|4301.52|4301.52|0
1642088840000|2022-01-13 15:47:20|4300.85|4300.85|4301.56|4301.56|4301.56|4301.56|4300.85|4300.85|0
1642088870000|2022-01-13 15:47:50|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|0
1642088880000|2022-01-13 15:48:00|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1642088900000|2022-01-13 15:48:20|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1642088920000|2022-01-13 15:48:40|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|0
1642088940000|2022-01-13 15:49:00|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1642088960000|2022-01-13 15:49:20|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1642088970000|2022-01-13 15:49:30|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|0
1642089000000|2022-01-13 15:50:00|4302.72|4302.72|4302.05|4302.05|4302.72|4302.72|4302.05|4302.05|0
1642089020000|2022-01-13 15:50:20|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|0
1642089030000|2022-01-13 15:50:30|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1642089040000|2022-01-13 15:50:40|4300.82|4300.82|4302.16|4302.16|4302.16|4302.16|4300.82|4300.82|0
1642089080000|2022-01-13 15:51:20|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|0
1642089090000|2022-01-13 15:51:30|4302.31|4302.31|4302.31|4302.31|4302.37|4302.37|4302.31|4302.31|0
1642089120000|2022-01-13 15:52:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1642089130000|2022-01-13 15:52:10|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1642089180000|2022-01-13 15:53:00|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1642089210000|2022-01-13 15:53:30|4301.47|4301.47|4301.46|4301.46|4301.63|4301.63|4301.46|4301.46|0
1642089230000|2022-01-13 15:53:50|4301.63|4301.63|4301.81|4301.81|4301.81|4301.81|4301.63|4301.63|0
1642089240000|2022-01-13 15:54:00|4302.48|4302.48|4302.83|4302.83|4302.83|4302.83|4302.13|4302.13|0
1642089250000|2022-01-13 15:54:10|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1642089280000|2022-01-13 15:54:40|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1642089300000|2022-01-13 15:55:00|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1642089310000|2022-01-13 15:55:10|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|4302.81|0
1642089320000|2022-01-13 15:55:20|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1642089340000|2022-01-13 15:55:40|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1642089350000|2022-01-13 15:55:50|4303.47|4303.47|4303.42|4303.42|4303.47|4303.47|4303.3|4303.3|0
1642089360000|2022-01-13 15:56:00|4303.24|4303.24|4303.43|4303.43|4303.43|4303.43|4303.24|4303.24|0
1642089370000|2022-01-13 15:56:10|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1642089400000|2022-01-13 15:56:40|4304.31|4304.31|4304.31|4304.31|4304.98|4304.98|4304.31|4304.31|0
1642089450000|2022-01-13 15:57:30|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1642089480000|2022-01-13 15:58:00|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1642089500000|2022-01-13 15:58:20|4303.43|4303.43|4303.08|4303.08|4303.43|4303.43|4303.08|4303.08|0
1642089520000|2022-01-13 15:58:40|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1642089530000|2022-01-13 15:58:50|4303.7|4303.7|4304.37|4304.37|4304.37|4304.37|4303.7|4303.7|0
1642089540000|2022-01-13 15:59:00|4304.54|4304.54|4303.84|4303.84|4304.54|4304.54|4303.84|4303.84|0
1642089560000|2022-01-13 15:59:20|4303.66|4303.66|4303.84|4303.84|4303.84|4303.84|4303.66|4303.66|0
1642089570000|2022-01-13 15:59:30|4303.17|4303.17|4304.01|4304.01|4304.19|4304.19|4303.17|4303.17|0
1642089610000|2022-01-13 16:00:10|4304.54|4304.54|4304.37|4304.37|4304.54|4304.54|4304.37|4304.37|0
1642089650000|2022-01-13 16:00:50|4304.72|4304.72|4304.9|4304.9|4304.9|4304.9|4304.72|4304.72|0
1642089660000|2022-01-13 16:01:00|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1642089670000|2022-01-13 16:01:10|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1642089690000|2022-01-13 16:01:30|4306.33|4306.33|4306.68|4306.68|4306.68|4306.68|4305.66|4305.66|0
1642089700000|2022-01-13 16:01:40|4306.51|4306.51|4304.61|4304.61|4306.51|4306.51|4304.61|4304.61|0
1642089720000|2022-01-13 16:02:00|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|4304.76|0
1642089740000|2022-01-13 16:02:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1642089770000|2022-01-13 16:02:50|4305.64|4305.64|4305.11|4305.11|4305.64|4305.64|4304.93|4304.93|0
1642089780000|2022-01-13 16:03:00|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1642089810000|2022-01-13 16:03:30|4305.95|4305.95|4306.62|4306.62|4306.62|4306.62|4305.28|4305.28|0
1642089820000|2022-01-13 16:03:40|4306.68|4306.68|4306.5|4306.5|4306.68|4306.68|4306.5|4306.5|0
1642089840000|2022-01-13 16:04:00|4305.97|4305.97|4304.77|4304.77|4305.97|4305.97|4304.61|4304.61|0
1642089850000|2022-01-13 16:04:10|4304.6|4304.6|4304.77|4304.77|4305.44|4305.44|4303.93|4303.93|0
1642089860000|2022-01-13 16:04:20|4304.95|4304.95|4305.48|4305.48|4305.48|4305.48|4304.95|4304.95|0
1642089870000|2022-01-13 16:04:30|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1642089900000|2022-01-13 16:05:00|4305.97|4305.97|4305.62|4305.62|4305.97|4305.97|4305.44|4305.44|0
1642089920000|2022-01-13 16:05:20|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1642089950000|2022-01-13 16:05:50|4306.15|4306.15|4306.7|4306.7|4306.7|4306.7|4306.03|4306.03|0
1642089960000|2022-01-13 16:06:00|4307.05|4307.05|4306.38|4306.38|4307.05|4307.05|4306.38|4306.38|0
1642089970000|2022-01-13 16:06:10|4306.21|4306.21|4307.55|4307.55|4307.55|4307.55|4306.21|4306.21|0
1642089980000|2022-01-13 16:06:20|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1642090010000|2022-01-13 16:06:50|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1642090030000|2022-01-13 16:07:10|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1642090060000|2022-01-13 16:07:40|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1642090070000|2022-01-13 16:07:50|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1642090110000|2022-01-13 16:08:30|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1642090130000|2022-01-13 16:08:50|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1642090140000|2022-01-13 16:09:00|4306.81|4306.81|4306.69|4306.69|4306.81|4306.81|4306.69|4306.69|0
1642090150000|2022-01-13 16:09:10|4306.79|4306.79|4307.46|4307.46|4307.46|4307.46|4306.79|4306.79|0
1642090160000|2022-01-13 16:09:20|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1642090180000|2022-01-13 16:09:40|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1642090190000|2022-01-13 16:09:50|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1642090200000|2022-01-13 16:10:00|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1642090210000|2022-01-13 16:10:10|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1642090220000|2022-01-13 16:10:20|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1642090250000|2022-01-13 16:10:50|4306.25|4306.25|4306.75|4306.75|4306.75|4306.75|4306.08|4306.08|0
1642090260000|2022-01-13 16:11:00|4307.1|4307.1|4308.3|4308.3|4308.3|4308.3|4307.1|4307.1|0
1642090310000|2022-01-13 16:11:50|4308.35|4308.35|4308|4308|4308.35|4308.35|4308|4308|0
1642090330000|2022-01-13 16:12:10|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1642090370000|2022-01-13 16:12:50|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1642090380000|2022-01-13 16:13:00|4308.49|4308.49|4308.84|4308.84|4308.84|4308.84|4308.49|4308.49|0
1642090390000|2022-01-13 16:13:10|4308.9|4308.9|4309.02|4309.02|4309.02|4309.02|4308.9|4308.9|0
1642090440000|2022-01-13 16:14:00|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1642090460000|2022-01-13 16:14:20|4309.78|4309.78|4309.78|4309.78|4310.45|4310.45|4309.78|4309.78|0
1642090470000|2022-01-13 16:14:30|4309.42|4309.42|4309.25|4309.25|4309.42|4309.42|4309.25|4309.25|0
1642090530000|2022-01-13 16:15:30|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|4309.42|0
1642090550000|2022-01-13 16:15:50|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1642090560000|2022-01-13 16:16:00|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1642090570000|2022-01-13 16:16:10|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1642090580000|2022-01-13 16:16:20|4310.48|4310.48|4310.63|4310.63|4310.79|4310.79|4310.48|4310.48|0
1642090650000|2022-01-13 16:17:30|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1642090680000|2022-01-13 16:18:00|4311.41|4311.41|4311.29|4311.29|4311.41|4311.41|4311.29|4311.29|0
1642090690000|2022-01-13 16:18:10|4311.41|4311.41|4312.43|4312.43|4312.43|4312.43|4311.41|4311.41|0
1642090760000|2022-01-13 16:19:20|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1642090770000|2022-01-13 16:19:30|4313.46|4313.46|4313.63|4313.63|4313.63|4313.63|4313.46|4313.46|0
1642090800000|2022-01-13 16:20:00|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1642090830000|2022-01-13 16:20:30|4314.48|4314.48|4315.33|4315.33|4315.33|4315.33|4314.48|4314.48|0
1642090840000|2022-01-13 16:20:40|4315.18|4315.18|4315.42|4315.42|4315.42|4315.42|4315.18|4315.18|0
1642090850000|2022-01-13 16:20:50|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1642090860000|2022-01-13 16:21:00|4315.74|4315.74|4316.41|4316.41|4316.41|4316.41|4315.74|4315.74|0
1642090870000|2022-01-13 16:21:10|4317.82|4317.82|4317.64|4317.64|4317.82|4317.82|4317.64|4317.64|0
1642090880000|2022-01-13 16:21:20|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1642090890000|2022-01-13 16:21:30|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1642090900000|2022-01-13 16:21:40|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1642090910000|2022-01-13 16:21:50|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1642090920000|2022-01-13 16:22:00|4319.06|4319.06|4318.57|4318.57|4319.06|4319.06|4318.39|4318.39|0
1642090930000|2022-01-13 16:22:10|4318.21|4318.21|4318.39|4318.39|4318.39|4318.39|4318.21|4318.21|0
1642090940000|2022-01-13 16:22:20|4317.72|4317.72|4318.39|4318.39|4318.39|4318.39|4317.72|4317.72|0
1642090950000|2022-01-13 16:22:30|4317.72|4317.72|4317.9|4317.9|4318.39|4318.39|4317.72|4317.72|0
1642090960000|2022-01-13 16:22:40|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|4318.25|0
1642090970000|2022-01-13 16:22:50|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1642090980000|2022-01-13 16:23:00|4319.59|4319.59|4320.26|4320.26|4320.26|4320.26|4319.59|4319.59|0
1642090990000|2022-01-13 16:23:10|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1642091000000|2022-01-13 16:23:20|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1642091010000|2022-01-13 16:23:30|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1642091030000|2022-01-13 16:23:50|4320.97|4320.97|4320.79|4320.79|4320.97|4320.97|4320.79|4320.79|0
1642091040000|2022-01-13 16:24:00|4321.14|4321.14|4321.5|4321.5|4321.5|4321.5|4321.14|4321.14|0
1642091050000|2022-01-13 16:24:10|4322.17|4322.17|4321.6|4321.6|4322.17|4322.17|4321.5|4321.5|0
1642091060000|2022-01-13 16:24:20|4321.5|4321.5|4320.83|4320.83|4321.5|4321.5|4320.83|4320.83|0
1642091100000|2022-01-13 16:25:00|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1642091110000|2022-01-13 16:25:10|4320.83|4320.83|4320.83|4320.83|4321|4321|4320.83|4320.83|0
1642091120000|2022-01-13 16:25:20|4320.47|4320.47|4320.65|4320.65|4320.65|4320.65|4320.47|4320.47|0
1642091130000|2022-01-13 16:25:30|4320.47|4320.47|4320.3|4320.3|4320.47|4320.47|4319.77|4319.77|0
1642091140000|2022-01-13 16:25:40|4320.47|4320.47|4320.42|4320.42|4320.47|4320.47|4320.42|4320.42|0
1642091150000|2022-01-13 16:25:50|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1642091160000|2022-01-13 16:26:00|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1642091170000|2022-01-13 16:26:10|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1642091180000|2022-01-13 16:26:20|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1642091190000|2022-01-13 16:26:30|4322.78|4322.78|4323.14|4323.14|4323.14|4323.14|4322.78|4322.78|0
1642091200000|2022-01-13 16:26:40|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1642091220000|2022-01-13 16:27:00|4323.14|4323.14|4323.14|4323.14|4323.81|4323.81|4323.14|4323.14|0
1642091230000|2022-01-13 16:27:10|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1642091240000|2022-01-13 16:27:20|4322.93|4322.93|4322.58|4322.58|4322.93|4322.93|4322.58|4322.58|0
1642091260000|2022-01-13 16:27:40|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1642091270000|2022-01-13 16:27:50|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1642091290000|2022-01-13 16:28:10|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1642091310000|2022-01-13 16:28:30|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1642091320000|2022-01-13 16:28:40|4324.59|4324.59|4323.08|4323.08|4324.59|4324.59|4323.08|4323.08|0
1642091330000|2022-01-13 16:28:50|4323.2|4323.2|4322.53|4322.53|4323.2|4323.2|4322.53|4322.53|0
1642091340000|2022-01-13 16:29:00|4322.41|4322.41|4323.95|4323.95|4323.95|4323.95|4322.41|4322.41|0
1642091350000|2022-01-13 16:29:10|4323.6|4323.6|4323.51|4323.51|4323.6|4323.6|4322.93|4322.93|0
1642091360000|2022-01-13 16:29:20|4322.17|4322.17|4322.84|4322.84|4323.51|4323.51|4322.17|4322.17|0
1642091370000|2022-01-13 16:29:30|4323.66|4323.66|4323.44|4323.44|4323.66|4323.66|4323.44|4323.44|0
1642091380000|2022-01-13 16:29:40|4322.91|4322.91|4323.76|4323.76|4323.76|4323.76|4322.91|4322.91|0
1642091390000|2022-01-13 16:29:50|4324.02|4324.02|4323.7|4323.7|4324.29|4324.29|4322.91|4322.91|0
1642148100000|2022-01-14 08:15:00|4313.35|4313.35|4314.02|4314.02|4314.02|4314.02|4313.35|4313.35|0
1642148110000|2022-01-14 08:15:10|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1642148120000|2022-01-14 08:15:20|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1642148140000|2022-01-14 08:15:40|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1642148160000|2022-01-14 08:16:00|4312.87|4312.87|4313.89|4313.89|4313.89|4313.89|4312.87|4312.87|0
1642148170000|2022-01-14 08:16:10|4313.4|4313.4|4314.16|4314.16|4314.16|4314.16|4313.4|4313.4|0
1642148180000|2022-01-14 08:16:20|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1642148190000|2022-01-14 08:16:30|4314.02|4314.02|4310.91|4310.91|4314.02|4314.02|4310.91|4310.91|0
1642148200000|2022-01-14 08:16:40|4311.09|4311.09|4311.4|4311.4|4311.4|4311.4|4310.73|4310.73|0
1642148210000|2022-01-14 08:16:50|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1642148220000|2022-01-14 08:17:00|4312.64|4312.64|4312.29|4312.29|4312.64|4312.64|4312.29|4312.29|0
1642148240000|2022-01-14 08:17:20|4312.34|4312.34|4313.68|4313.68|4313.68|4313.68|4312.34|4312.34|0
1642148270000|2022-01-14 08:17:50|4313.01|4313.01|4312.48|4312.48|4313.01|4313.01|4312.48|4312.48|0
1642148280000|2022-01-14 08:18:00|4312.06|4312.06|4312.41|4312.41|4312.59|4312.59|4312.06|4312.06|0
1642148300000|2022-01-14 08:18:20|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|0
1642148310000|2022-01-14 08:18:30|4313.96|4313.96|4315.48|4315.48|4315.48|4315.48|4313.96|4313.96|0
1642148320000|2022-01-14 08:18:40|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1642148330000|2022-01-14 08:18:50|4315.83|4315.83|4315.12|4315.12|4315.83|4315.83|4315.12|4315.12|0
1642148340000|2022-01-14 08:19:00|4314.42|4314.42|4315.32|4315.32|4315.68|4315.68|4314.12|4314.12|0
1642148350000|2022-01-14 08:19:10|4315.68|4315.68|4315.01|4315.01|4315.68|4315.68|4315.01|4315.01|0
1642148360000|2022-01-14 08:19:20|4314.84|4314.84|4314.79|4314.79|4314.84|4314.84|4314.79|4314.79|0
1642148380000|2022-01-14 08:19:40|4314.58|4314.58|4314.45|4314.45|4314.98|4314.98|4314.45|4314.45|0
1642148390000|2022-01-14 08:19:50|4314.28|4314.28|4312.9|4312.9|4314.28|4314.28|4312.9|4312.9|0
1642148400000|2022-01-14 08:20:00|4312.23|4312.23|4312.58|4312.58|4312.58|4312.58|4312.23|4312.23|0
1642148410000|2022-01-14 08:20:10|4312.7|4312.7|4313.37|4313.37|4313.37|4313.37|4312.7|4312.7|0
1642148420000|2022-01-14 08:20:20|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1642148430000|2022-01-14 08:20:30|4313.23|4313.23|4312.03|4312.03|4313.23|4313.23|4312.03|4312.03|0
1642148440000|2022-01-14 08:20:40|4312.21|4312.21|4312.04|4312.04|4312.21|4312.21|4312.04|4312.04|0
1642148460000|2022-01-14 08:21:00|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1642148470000|2022-01-14 08:21:10|4312.7|4312.7|4312.75|4312.75|4312.75|4312.75|4312.7|4312.7|0
1642148480000|2022-01-14 08:21:20|4312.63|4312.63|4312.28|4312.28|4312.63|4312.63|4312.28|4312.28|0
1642148490000|2022-01-14 08:21:30|4313.16|4313.16|4313.83|4313.83|4313.83|4313.83|4313.16|4313.16|0
1642148500000|2022-01-14 08:21:40|4313.5|4313.5|4312.44|4312.44|4313.5|4313.5|4312.44|4312.44|0
1642148510000|2022-01-14 08:21:50|4313.33|4313.33|4313.68|4313.68|4313.68|4313.68|4313.33|4313.33|0
1642148530000|2022-01-14 08:22:10|4313.79|4313.79|4315.62|4315.62|4315.62|4315.62|4313.61|4313.61|0
1642148560000|2022-01-14 08:22:40|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1642148570000|2022-01-14 08:22:50|4316.78|4316.78|4318.35|4318.35|4318.35|4318.35|4316.78|4316.78|0
1642148580000|2022-01-14 08:23:00|4319.06|4319.06|4318.53|4318.53|4319.06|4319.06|4318.53|4318.53|0
1642148590000|2022-01-14 08:23:10|4318.89|4318.89|4318.53|4318.53|4318.89|4318.89|4318.53|4318.53|0
1642148630000|2022-01-14 08:23:50|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1642148640000|2022-01-14 08:24:00|4319.73|4319.73|4320.39|4320.39|4320.39|4320.39|4319.73|4319.73|0
1642148650000|2022-01-14 08:24:10|4320.49|4320.49|4321.16|4321.16|4321.16|4321.16|4320.49|4320.49|0
1642148660000|2022-01-14 08:24:20|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1642148670000|2022-01-14 08:24:30|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1642148680000|2022-01-14 08:24:40|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1642148690000|2022-01-14 08:24:50|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1642148700000|2022-01-14 08:25:00|4322.12|4322.12|4321.81|4321.81|4322.12|4322.12|4321.1|4321.1|0
1642148730000|2022-01-14 08:25:30|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1642148740000|2022-01-14 08:25:40|4321.45|4321.45|4320.78|4320.78|4321.45|4321.45|4320.78|4320.78|0
1642148770000|2022-01-14 08:26:10|4321.45|4321.45|4322.12|4322.12|4322.12|4322.12|4321.45|4321.45|0
1642148790000|2022-01-14 08:26:30|4321.95|4321.95|4322.65|4322.65|4322.65|4322.65|4321.95|4321.95|0
1642148820000|2022-01-14 08:27:00|4323.36|4323.36|4323.89|4323.89|4323.89|4323.89|4323.36|4323.36|0
1642148840000|2022-01-14 08:27:20|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1642148850000|2022-01-14 08:27:30|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1642148860000|2022-01-14 08:27:40|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1642148880000|2022-01-14 08:28:00|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1642148890000|2022-01-14 08:28:10|4322.46|4322.46|4322.81|4322.81|4322.81|4322.81|4322.46|4322.46|0
1642148900000|2022-01-14 08:28:20|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1642148930000|2022-01-14 08:28:50|4323.4|4323.4|4322.87|4322.87|4323.4|4323.4|4322.87|4322.87|0
1642148940000|2022-01-14 08:29:00|4321.32|4321.32|4321.77|4321.77|4321.77|4321.77|4321.32|4321.32|0
1642148960000|2022-01-14 08:29:20|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1642148970000|2022-01-14 08:29:30|4321.63|4321.63|4322.47|4322.47|4322.47|4322.47|4321.63|4321.63|0
1642148990000|2022-01-14 08:29:50|4322.12|4322.12|4322.79|4322.79|4322.79|4322.79|4322.12|4322.12|0
1642149000000|2022-01-14 08:30:00|4323.46|4323.46|4324.16|4324.16|4324.16|4324.16|4323.46|4323.46|0
1642149040000|2022-01-14 08:30:40|4325.05|4325.05|4325.75|4325.75|4325.75|4325.75|4325.05|4325.05|0
1642149070000|2022-01-14 08:31:10|4325.92|4325.92|4328.6|4328.6|4328.6|4328.6|4325.92|4325.92|0
1642149080000|2022-01-14 08:31:20|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1642149090000|2022-01-14 08:31:30|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1642149130000|2022-01-14 08:32:10|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1642149140000|2022-01-14 08:32:20|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1642149150000|2022-01-14 08:32:30|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1642149170000|2022-01-14 08:32:50|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|4327.1|0
1642149200000|2022-01-14 08:33:20|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1642149210000|2022-01-14 08:33:30|4325.15|4325.15|4317.32|4317.32|4325.15|4325.15|4317.32|4317.32|0
1642149220000|2022-01-14 08:33:40|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1642149230000|2022-01-14 08:33:50|4317.04|4317.04|4317.93|4317.93|4318.1|4318.1|4316.87|4316.87|0
1642149240000|2022-01-14 08:34:00|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.08|4317.08|0
1642149250000|2022-01-14 08:34:10|4318.34|4318.34|4317.9|4317.9|4318.34|4318.34|4317.9|4317.9|0
1642149260000|2022-01-14 08:34:20|4316.66|4316.66|4317.19|4317.19|4317.19|4317.19|4316.66|4316.66|0
1642149270000|2022-01-14 08:34:30|4319.2|4319.2|4319.87|4319.87|4319.87|4319.87|4318.53|4318.53|0
1642149280000|2022-01-14 08:34:40|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1642149290000|2022-01-14 08:34:50|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1642149300000|2022-01-14 08:35:00|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1642149310000|2022-01-14 08:35:10|4320.58|4320.58|4320.72|4320.72|4321.07|4321.07|4320.4|4320.4|0
1642149320000|2022-01-14 08:35:20|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1642149330000|2022-01-14 08:35:30|4321.25|4321.25|4320.89|4320.89|4321.25|4321.25|4320.89|4320.89|0
1642149340000|2022-01-14 08:35:40|4321.42|4321.42|4321.07|4321.07|4321.42|4321.42|4321.07|4321.07|0
1642149350000|2022-01-14 08:35:50|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1642149360000|2022-01-14 08:36:00|4320.01|4320.01|4320.68|4320.68|4320.68|4320.68|4320.01|4320.01|0
1642149370000|2022-01-14 08:36:10|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1642149380000|2022-01-14 08:36:20|4320.15|4320.15|4320.68|4320.68|4320.68|4320.68|4320.15|4320.15|0
1642149390000|2022-01-14 08:36:30|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1642149400000|2022-01-14 08:36:40|4321.17|4321.17|4320.55|4320.55|4321.17|4321.17|4320.55|4320.55|0
1642149410000|2022-01-14 08:36:50|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1642149420000|2022-01-14 08:37:00|4320.55|4320.55|4320.38|4320.38|4320.55|4320.55|4320.38|4320.38|0
1642149430000|2022-01-14 08:37:10|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1642149440000|2022-01-14 08:37:20|4319.85|4319.85|4319.38|4319.38|4319.85|4319.85|4319.38|4319.38|0
1642149450000|2022-01-14 08:37:30|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1642149470000|2022-01-14 08:37:50|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.38|4319.38|0
1642149480000|2022-01-14 08:38:00|4319.73|4319.73|4319.9|4319.9|4319.9|4319.9|4319.73|4319.73|0
1642149510000|2022-01-14 08:38:30|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1642149520000|2022-01-14 08:38:40|4319.9|4319.9|4319.72|4319.72|4319.9|4319.9|4319.72|4319.72|0
1642149530000|2022-01-14 08:38:50|4320.07|4320.07|4320.74|4320.74|4320.74|4320.74|4320.07|4320.07|0
1642149540000|2022-01-14 08:39:00|4320.92|4320.92|4321.62|4321.62|4321.62|4321.62|4320.92|4320.92|0
1642149550000|2022-01-14 08:39:10|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1642149560000|2022-01-14 08:39:20|4321.43|4321.43|4321.25|4321.25|4321.43|4321.43|4321.25|4321.25|0
1642149570000|2022-01-14 08:39:30|4321.36|4321.36|4321.52|4321.52|4321.52|4321.52|4321.36|4321.36|0
1642149580000|2022-01-14 08:39:40|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1642149600000|2022-01-14 08:40:00|4321.17|4321.17|4321.31|4321.31|4321.49|4321.49|4321.17|4321.17|0
1642149610000|2022-01-14 08:40:10|4320.78|4320.78|4320.61|4320.61|4320.78|4320.78|4320.61|4320.61|0
1642149620000|2022-01-14 08:40:20|4321.14|4321.14|4319.78|4319.78|4321.14|4321.14|4319.62|4319.62|0
1642149630000|2022-01-14 08:40:30|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1642149640000|2022-01-14 08:40:40|4318.23|4318.23|4317.71|4317.71|4318.23|4318.23|4317.39|4317.39|0
1642149650000|2022-01-14 08:40:50|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|0
1642149660000|2022-01-14 08:41:00|4317.4|4317.4|4318.63|4318.63|4318.63|4318.63|4317.4|4317.4|0
1642149670000|2022-01-14 08:41:10|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1642149680000|2022-01-14 08:41:20|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1642149690000|2022-01-14 08:41:30|4320.15|4320.15|4320.33|4320.33|4320.33|4320.33|4320.15|4320.15|0
1642149700000|2022-01-14 08:41:40|4320.68|4320.68|4321.92|4321.92|4321.92|4321.92|4320.68|4320.68|0
1642149710000|2022-01-14 08:41:50|4322.59|4322.59|4322.41|4322.41|4322.59|4322.59|4322.41|4322.41|0
1642149720000|2022-01-14 08:42:00|4322.06|4322.06|4322.06|4322.06|4322.17|4322.17|4321.94|4321.94|0
1642149730000|2022-01-14 08:42:10|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1642149740000|2022-01-14 08:42:20|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1642149750000|2022-01-14 08:42:30|4321.47|4321.47|4321.65|4321.65|4321.65|4321.65|4321.47|4321.47|0
1642149770000|2022-01-14 08:42:50|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1642149780000|2022-01-14 08:43:00|4320.97|4320.97|4321.3|4321.3|4321.3|4321.3|4320.97|4320.97|0
1642149790000|2022-01-14 08:43:10|4321.47|4321.47|4320.8|4320.8|4321.47|4321.47|4320.8|4320.8|0
1642149800000|2022-01-14 08:43:20|4320.45|4320.45|4320.27|4320.27|4320.45|4320.45|4320.27|4320.27|0
1642149810000|2022-01-14 08:43:30|4320.1|4320.1|4319.92|4319.92|4320.1|4320.1|4319.92|4319.92|0
1642149820000|2022-01-14 08:43:40|4319.39|4319.39|4319.22|4319.22|4319.39|4319.39|4319.22|4319.22|0
1642149830000|2022-01-14 08:43:50|4318.86|4318.86|4319.57|4319.57|4319.57|4319.57|4318.86|4318.86|0
1642149840000|2022-01-14 08:44:00|4319.39|4319.39|4319.74|4319.74|4319.74|4319.74|4319.39|4319.39|0
1642149850000|2022-01-14 08:44:10|4319.39|4319.39|4319.39|4319.39|4319.57|4319.57|4319.39|4319.39|0
1642149870000|2022-01-14 08:44:30|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1642149880000|2022-01-14 08:44:40|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1642149890000|2022-01-14 08:44:50|4317.84|4317.84|4318.33|4318.33|4318.33|4318.33|4317.84|4317.84|0
1642149900000|2022-01-14 08:45:00|4317.66|4317.66|4316.32|4316.32|4317.66|4317.66|4316.32|4316.32|0
1642149910000|2022-01-14 08:45:10|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1642149920000|2022-01-14 08:45:20|4315.83|4315.83|4315.65|4315.65|4315.83|4315.83|4315.65|4315.65|0
1642149930000|2022-01-14 08:45:30|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1642149940000|2022-01-14 08:45:40|4316.36|4316.36|4316.71|4316.71|4316.71|4316.71|4316.36|4316.36|0
1642149950000|2022-01-14 08:45:50|4316.39|4316.39|4316.2|4316.2|4316.39|4316.39|4316.03|4316.03|0
1642149960000|2022-01-14 08:46:00|4316.46|4316.46|4317.29|4317.29|4317.29|4317.29|4315.93|4315.93|0
1642149970000|2022-01-14 08:46:10|4318.12|4318.12|4318.48|4318.48|4318.48|4318.48|4318.12|4318.12|0
1642149980000|2022-01-14 08:46:20|4319.15|4319.15|4319.62|4319.62|4319.62|4319.62|4319.15|4319.15|0
1642149990000|2022-01-14 08:46:30|4320.29|4320.29|4319.65|4319.65|4320.29|4320.29|4319.65|4319.65|0
1642150020000|2022-01-14 08:47:00|4319.15|4319.15|4317.45|4317.45|4319.15|4319.15|4317.45|4317.45|0
1642150030000|2022-01-14 08:47:10|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1642150050000|2022-01-14 08:47:30|4317.63|4317.63|4318.22|4318.22|4318.22|4318.22|4317.63|4317.63|0
1642150070000|2022-01-14 08:47:50|4318.04|4318.04|4317.37|4317.37|4318.04|4318.04|4317.37|4317.37|0
1642150090000|2022-01-14 08:48:10|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1642150100000|2022-01-14 08:48:20|4317.02|4317.02|4315.68|4315.68|4317.02|4317.02|4315.68|4315.68|0
1642150110000|2022-01-14 08:48:30|4315.33|4315.33|4315.27|4315.27|4315.33|4315.33|4315.27|4315.27|0
1642150120000|2022-01-14 08:48:40|4314.74|4314.74|4314.92|4314.92|4315.27|4315.27|4314.74|4314.74|0
1642150130000|2022-01-14 08:48:50|4314.74|4314.74|4314.21|4314.21|4314.74|4314.74|4314.21|4314.21|0
1642150150000|2022-01-14 08:49:10|4314.74|4314.74|4312.98|4312.98|4314.74|4314.74|4312.98|4312.98|0
1642150160000|2022-01-14 08:49:20|4312.77|4312.77|4310.6|4310.6|4313.03|4313.03|4310.07|4310.07|0
1642150170000|2022-01-14 08:49:30|4310.77|4310.77|4311.13|4311.13|4311.3|4311.3|4310.77|4310.77|0
1642150180000|2022-01-14 08:49:40|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1642150190000|2022-01-14 08:49:50|4309.4|4309.4|4309.75|4309.75|4309.75|4309.75|4309.4|4309.4|0
1642150200000|2022-01-14 08:50:00|4310.28|4310.28|4309.61|4309.61|4310.28|4310.28|4309.61|4309.61|0
1642150210000|2022-01-14 08:50:10|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1642150230000|2022-01-14 08:50:30|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1642150240000|2022-01-14 08:50:40|4310.4|4310.4|4310.64|4310.64|4310.93|4310.93|4310.4|4310.4|0
1642150250000|2022-01-14 08:50:50|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1642150260000|2022-01-14 08:51:00|4311.35|4311.35|4311.46|4311.46|4311.46|4311.46|4311.35|4311.35|0
1642150280000|2022-01-14 08:51:20|4311.64|4311.64|4312.17|4312.17|4312.17|4312.17|4311.64|4311.64|0
1642150290000|2022-01-14 08:51:30|4312.7|4312.7|4312.17|4312.17|4312.7|4312.7|4312.17|4312.17|0
1642150300000|2022-01-14 08:51:40|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1642150320000|2022-01-14 08:52:00|4310.48|4310.48|4309.98|4309.98|4310.65|4310.65|4309.98|4309.98|0
1642150330000|2022-01-14 08:52:10|4310.16|4310.16|4309.87|4309.87|4310.16|4310.16|4309.87|4309.87|0
1642150350000|2022-01-14 08:52:30|4310.4|4310.4|4310.57|4310.57|4310.57|4310.57|4310.4|4310.4|0
1642150370000|2022-01-14 08:52:50|4310.45|4310.45|4311.16|4311.16|4311.16|4311.16|4310.45|4310.45|0
1642150380000|2022-01-14 08:53:00|4310.45|4310.45|4310.34|4310.34|4310.45|4310.45|4310.34|4310.34|0
1642150390000|2022-01-14 08:53:10|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1642150400000|2022-01-14 08:53:20|4311.75|4311.75|4311.57|4311.57|4311.75|4311.75|4311.4|4311.4|0
1642150410000|2022-01-14 08:53:30|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1642150420000|2022-01-14 08:53:40|4310.34|4310.34|4310.51|4310.51|4310.51|4310.51|4310.34|4310.34|0
1642150430000|2022-01-14 08:53:50|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1642150440000|2022-01-14 08:54:00|4310.75|4310.75|4311.28|4311.28|4311.28|4311.28|4310.75|4310.75|0
1642150450000|2022-01-14 08:54:10|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1642150460000|2022-01-14 08:54:20|4312.61|4312.61|4313.31|4313.31|4314.02|4314.02|4312.61|4312.61|0
1642150470000|2022-01-14 08:54:30|4313.48|4313.48|4314.18|4314.18|4314.18|4314.18|4313.48|4313.48|0
1642150480000|2022-01-14 08:54:40|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1642150490000|2022-01-14 08:54:50|4314.36|4314.36|4313.8|4313.8|4314.51|4314.51|4313.8|4313.8|0
1642150500000|2022-01-14 08:55:00|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1642150530000|2022-01-14 08:55:30|4312.46|4312.46|4307.26|4307.26|4312.46|4312.46|4306.38|4306.38|0
1642150540000|2022-01-14 08:55:40|4307.79|4307.79|4307.96|4307.96|4307.96|4307.96|4307.79|4307.79|0
1642150550000|2022-01-14 08:55:50|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1642150560000|2022-01-14 08:56:00|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1642150570000|2022-01-14 08:56:10|4308.08|4308.08|4308.43|4308.43|4308.79|4308.79|4308.08|4308.08|0
1642150580000|2022-01-14 08:56:20|4309.1|4309.1|4309.77|4309.77|4309.77|4309.77|4309.1|4309.1|0
1642150590000|2022-01-14 08:56:30|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1642150620000|2022-01-14 08:57:00|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1642150630000|2022-01-14 08:57:10|4310.83|4310.83|4311.5|4311.5|4311.5|4311.5|4310.83|4310.83|0
1642150640000|2022-01-14 08:57:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1642150650000|2022-01-14 08:57:30|4311.68|4311.68|4312.35|4312.35|4312.35|4312.35|4311.68|4311.68|0
1642150670000|2022-01-14 08:57:50|4312.88|4312.88|4312.5|4312.5|4313.17|4313.17|4312.5|4312.5|0
1642150730000|2022-01-14 08:58:50|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1642150740000|2022-01-14 08:59:00|4312.82|4312.82|4312.29|4312.29|4312.82|4312.82|4312.29|4312.29|0
1642150750000|2022-01-14 08:59:10|4311.62|4311.62|4310.38|4310.38|4311.62|4311.62|4310.38|4310.38|0
1642150760000|2022-01-14 08:59:20|4310.03|4310.03|4311.09|4311.09|4311.09|4311.09|4310.03|4310.03|0
1642150770000|2022-01-14 08:59:30|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1642150790000|2022-01-14 08:59:50|4311.05|4311.05|4311.94|4311.94|4311.94|4311.94|4311.05|4311.05|0
1642150800000|2022-01-14 09:00:00|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|4311.76|0
1642150810000|2022-01-14 09:00:10|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1642150850000|2022-01-14 09:00:50|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1642150880000|2022-01-14 09:01:20|4311.09|4311.09|4309.75|4309.75|4311.09|4311.09|4309.75|4309.75|0
1642150900000|2022-01-14 09:01:40|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1642150940000|2022-01-14 09:02:20|4310.1|4310.1|4309.43|4309.43|4310.1|4310.1|4309.43|4309.43|0
1642150960000|2022-01-14 09:02:40|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1642150970000|2022-01-14 09:02:50|4310.28|4310.28|4310.46|4310.46|4310.46|4310.46|4310.1|4310.1|0
1642150980000|2022-01-14 09:03:00|4311.34|4311.34|4311.5|4311.5|4311.5|4311.5|4311.34|4311.34|0
1642151000000|2022-01-14 09:03:20|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1642151010000|2022-01-14 09:03:30|4311.5|4311.5|4311.15|4311.15|4311.5|4311.5|4311.15|4311.15|0
1642151040000|2022-01-14 09:04:00|4310.97|4310.97|4310.79|4310.79|4310.97|4310.97|4310.79|4310.79|0
1642151050000|2022-01-14 09:04:10|4310.12|4310.12|4309.77|4309.77|4310.12|4310.12|4309.77|4309.77|0
1642151070000|2022-01-14 09:04:30|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1642151080000|2022-01-14 09:04:40|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1642151090000|2022-01-14 09:04:50|4309.1|4309.1|4308.92|4308.92|4309.1|4309.1|4308.92|4308.92|0
1642151100000|2022-01-14 09:05:00|4308.61|4308.61|4307.06|4307.06|4308.61|4308.61|4307.06|4307.06|0
1642151110000|2022-01-14 09:05:10|4306.18|4306.18|4306.71|4306.71|4306.71|4306.71|4306.18|4306.18|0
1642151130000|2022-01-14 09:05:30|4307.06|4307.06|4307.24|4307.24|4307.24|4307.24|4307.06|4307.06|0
1642151150000|2022-01-14 09:05:50|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1642151160000|2022-01-14 09:06:00|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|0
1642151170000|2022-01-14 09:06:10|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1642151180000|2022-01-14 09:06:20|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1642151200000|2022-01-14 09:06:40|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1642151210000|2022-01-14 09:06:50|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1642151220000|2022-01-14 09:07:00|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1642151240000|2022-01-14 09:07:20|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1642151250000|2022-01-14 09:07:30|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1642151260000|2022-01-14 09:07:40|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1642151270000|2022-01-14 09:07:50|4312.43|4312.43|4313|4313|4313|4313|4311.76|4311.76|0
1642151290000|2022-01-14 09:08:10|4312.47|4312.47|4312.29|4312.29|4312.47|4312.47|4312.29|4312.29|0
1642151300000|2022-01-14 09:08:20|4312.11|4312.11|4311.94|4311.94|4312.11|4312.11|4311.94|4311.94|0
1642151310000|2022-01-14 09:08:30|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1642151340000|2022-01-14 09:09:00|4311.94|4311.94|4311.6|4311.6|4311.94|4311.94|4311.42|4311.42|0
1642151350000|2022-01-14 09:09:10|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1642151360000|2022-01-14 09:09:20|4310.89|4310.89|4309.34|4309.34|4310.89|4310.89|4309.34|4309.34|0
1642151370000|2022-01-14 09:09:30|4309.1|4309.1|4308.92|4308.92|4309.1|4309.1|4308.92|4308.92|0
1642151380000|2022-01-14 09:09:40|4308.57|4308.57|4309.63|4309.63|4309.63|4309.63|4308.22|4308.22|0
1642151390000|2022-01-14 09:09:50|4310.3|4310.3|4310.12|4310.12|4310.3|4310.3|4310.12|4310.12|0
1642151440000|2022-01-14 09:10:40|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1642151450000|2022-01-14 09:10:50|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1642151470000|2022-01-14 09:11:10|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1642151490000|2022-01-14 09:11:30|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1642151500000|2022-01-14 09:11:40|4309.8|4309.8|4309.21|4309.21|4309.8|4309.8|4308.79|4308.79|0
1642151510000|2022-01-14 09:11:50|4309.32|4309.32|4309.69|4309.69|4309.69|4309.69|4309.32|4309.32|0
1642151520000|2022-01-14 09:12:00|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1642151530000|2022-01-14 09:12:10|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1642151550000|2022-01-14 09:12:30|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1642151610000|2022-01-14 09:13:30|4312.05|4312.05|4313.39|4313.39|4313.39|4313.39|4312.05|4312.05|0
1642151620000|2022-01-14 09:13:40|4314.06|4314.06|4314.77|4314.77|4314.77|4314.77|4314.06|4314.06|0
1642151630000|2022-01-14 09:13:50|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1642151640000|2022-01-14 09:14:00|4315.79|4315.79|4315.26|4315.26|4315.79|4315.79|4315.26|4315.26|0
1642151670000|2022-01-14 09:14:30|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1642151710000|2022-01-14 09:15:10|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1642151720000|2022-01-14 09:15:20|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1642151730000|2022-01-14 09:15:30|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1642151740000|2022-01-14 09:15:40|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1642151770000|2022-01-14 09:16:10|4315.44|4315.44|4313.97|4313.97|4315.44|4315.44|4313.97|4313.97|0
1642151780000|2022-01-14 09:16:20|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1642151800000|2022-01-14 09:16:40|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1642151820000|2022-01-14 09:17:00|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|4314.62|0
1642151850000|2022-01-14 09:17:30|4314.25|4314.25|4314.3|4314.3|4314.57|4314.57|4314.04|4314.04|0
1642151860000|2022-01-14 09:17:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1642151870000|2022-01-14 09:17:50|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1642151900000|2022-01-14 09:18:20|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|4315.38|0
1642151960000|2022-01-14 09:19:20|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1642151990000|2022-01-14 09:19:50|4316.09|4316.09|4315.91|4315.91|4316.26|4316.26|4315.91|4315.91|0
1642152060000|2022-01-14 09:21:00|4316.26|4316.26|4315.73|4315.73|4316.26|4316.26|4315.2|4315.2|0
1642152070000|2022-01-14 09:21:10|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1642152100000|2022-01-14 09:21:40|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1642152140000|2022-01-14 09:22:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1642152200000|2022-01-14 09:23:20|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1642152240000|2022-01-14 09:24:00|4315.95|4315.95|4316.12|4316.12|4316.12|4316.12|4315.95|4315.95|0
1642152250000|2022-01-14 09:24:10|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|4315.83|0
1642152260000|2022-01-14 09:24:20|4317.17|4317.17|4316.99|4316.99|4317.17|4317.17|4316.99|4316.99|0
1642152300000|2022-01-14 09:25:00|4317.66|4317.66|4316.99|4316.99|4317.66|4317.66|4316.99|4316.99|0
1642152310000|2022-01-14 09:25:10|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1642152330000|2022-01-14 09:25:30|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1642152360000|2022-01-14 09:26:00|4316.46|4316.46|4316.64|4316.64|4316.64|4316.64|4316.11|4316.11|0
1642152380000|2022-01-14 09:26:20|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1642152390000|2022-01-14 09:26:30|4315.76|4315.76|4315.93|4315.93|4315.93|4315.93|4315.76|4315.76|0
1642152410000|2022-01-14 09:26:50|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1642152420000|2022-01-14 09:27:00|4315.76|4315.76|4316.11|4316.11|4316.11|4316.11|4315.76|4315.76|0
1642152450000|2022-01-14 09:27:30|4316.29|4316.29|4316.96|4316.96|4316.96|4316.96|4316.29|4316.29|0
1642152480000|2022-01-14 09:28:00|4316.63|4316.63|4316.98|4316.98|4316.98|4316.98|4316.63|4316.63|0
1642152490000|2022-01-14 09:28:10|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1642152510000|2022-01-14 09:28:30|4317.53|4317.53|4318.05|4318.05|4318.05|4318.05|4317.53|4317.53|0
1642152520000|2022-01-14 09:28:40|4318.37|4318.37|4318.53|4318.53|4318.53|4318.53|4318.37|4318.37|0
1642152530000|2022-01-14 09:28:50|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1642152560000|2022-01-14 09:29:20|4319.24|4319.24|4319.91|4319.91|4319.91|4319.91|4319.24|4319.24|0
1642152570000|2022-01-14 09:29:30|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1642152590000|2022-01-14 09:29:50|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1642152610000|2022-01-14 09:30:10|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1642152660000|2022-01-14 09:31:00|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1642152670000|2022-01-14 09:31:10|4319.73|4319.73|4319.91|4319.91|4319.91|4319.91|4319.73|4319.73|0
1642152690000|2022-01-14 09:31:30|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1642152720000|2022-01-14 09:32:00|4319.03|4319.03|4318.85|4318.85|4319.03|4319.03|4318.85|4318.85|0
1642152780000|2022-01-14 09:33:00|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1642152830000|2022-01-14 09:33:50|4318.36|4318.36|4318.07|4318.07|4318.36|4318.36|4318.07|4318.07|0
1642152850000|2022-01-14 09:34:10|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|0
1642152860000|2022-01-14 09:34:20|4318.96|4318.96|4319.13|4319.13|4319.13|4319.13|4318.96|4318.96|0
1642152900000|2022-01-14 09:35:00|4319.49|4319.49|4319.31|4319.31|4319.66|4319.66|4319.31|4319.31|0
1642152910000|2022-01-14 09:35:10|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|0
1642152950000|2022-01-14 09:35:50|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1642152970000|2022-01-14 09:36:10|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1642153000000|2022-01-14 09:36:40|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1642153050000|2022-01-14 09:37:30|4319.19|4319.19|4320.04|4320.04|4320.04|4320.04|4319.19|4319.19|0
1642153090000|2022-01-14 09:38:10|4320.39|4320.39|4319.69|4319.69|4320.57|4320.57|4319.02|4319.02|0
1642153110000|2022-01-14 09:38:30|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|0
1642153140000|2022-01-14 09:39:00|4319.86|4319.86|4320.71|4320.71|4320.71|4320.71|4319.86|4319.86|0
1642153160000|2022-01-14 09:39:20|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1642153190000|2022-01-14 09:39:50|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1642153210000|2022-01-14 09:40:10|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1642153300000|2022-01-14 09:41:40|4321.04|4321.04|4321.39|4321.39|4321.39|4321.39|4321.04|4321.04|0
1642153320000|2022-01-14 09:42:00|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1642153360000|2022-01-14 09:42:40|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1642153380000|2022-01-14 09:43:00|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|0
1642153490000|2022-01-14 09:44:50|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1642153520000|2022-01-14 09:45:20|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1642153560000|2022-01-14 09:46:00|4320.54|4320.54|4320.72|4320.72|4320.72|4320.72|4320.54|4320.54|0
1642153590000|2022-01-14 09:46:30|4320.54|4320.54|4321.07|4321.07|4321.07|4321.07|4320.54|4320.54|0
1642153630000|2022-01-14 09:47:10|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1642153640000|2022-01-14 09:47:20|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1642153670000|2022-01-14 09:47:50|4320.2|4320.2|4320.37|4320.37|4320.37|4320.37|4320.2|4320.2|0
1642153730000|2022-01-14 09:48:50|4320.72|4320.72|4320.9|4320.9|4320.9|4320.9|4320.72|4320.72|0
1642153740000|2022-01-14 09:49:00|4320.19|4320.19|4319.84|4319.84|4320.19|4320.19|4319.84|4319.84|0
1642153770000|2022-01-14 09:49:30|4319.17|4319.17|4318.78|4318.78|4319.84|4319.84|4318.78|4318.78|0
1642153780000|2022-01-14 09:49:40|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1642153790000|2022-01-14 09:49:50|4317.99|4317.99|4318.15|4318.15|4318.15|4318.15|4317.99|4317.99|0
1642153810000|2022-01-14 09:50:10|4318.82|4318.82|4319.49|4319.49|4319.49|4319.49|4318.82|4318.82|0
1642153870000|2022-01-14 09:51:10|4319.14|4319.14|4318.08|4318.08|4319.14|4319.14|4318.08|4318.08|0
1642153880000|2022-01-14 09:51:20|4318.26|4318.26|4318.08|4318.08|4318.26|4318.26|4317.91|4317.91|0
1642153890000|2022-01-14 09:51:30|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|4317.92|0
1642153900000|2022-01-14 09:51:40|4317.25|4317.25|4316.44|4316.44|4317.25|4317.25|4316.44|4316.44|0
1642153910000|2022-01-14 09:51:50|4317.14|4317.14|4317.09|4317.09|4317.14|4317.14|4317.09|4317.09|0
1642153920000|2022-01-14 09:52:00|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1642153930000|2022-01-14 09:52:10|4317.68|4317.68|4317.97|4317.97|4317.97|4317.97|4317.68|4317.68|0
1642153940000|2022-01-14 09:52:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1642153960000|2022-01-14 09:52:40|4317.69|4317.69|4318.36|4318.36|4318.36|4318.36|4317.69|4317.69|0
1642153980000|2022-01-14 09:53:00|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1642153990000|2022-01-14 09:53:10|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1642154020000|2022-01-14 09:53:40|4317.01|4317.01|4317.54|4317.54|4317.54|4317.54|4317.01|4317.01|0
1642154030000|2022-01-14 09:53:50|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1642154070000|2022-01-14 09:54:30|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|0
1642154080000|2022-01-14 09:54:40|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1642154140000|2022-01-14 09:55:40|4318.23|4318.23|4318.73|4318.73|4318.89|4318.89|4318.23|4318.23|0
1642154150000|2022-01-14 09:55:50|4318.56|4318.56|4319.27|4319.27|4319.27|4319.27|4318.56|4318.56|0
1642154160000|2022-01-14 09:56:00|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1642154170000|2022-01-14 09:56:10|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1642154210000|2022-01-14 09:56:50|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1642154230000|2022-01-14 09:57:10|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.28|4320.28|0
1642154250000|2022-01-14 09:57:30|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1642154270000|2022-01-14 09:57:50|4319.84|4319.84|4320.19|4320.19|4320.19|4320.19|4319.84|4319.84|0
1642154280000|2022-01-14 09:58:00|4319.31|4319.31|4318.78|4318.78|4319.31|4319.31|4318.78|4318.78|0
1642154300000|2022-01-14 09:58:20|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1642154310000|2022-01-14 09:58:30|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1642154340000|2022-01-14 09:59:00|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1642154360000|2022-01-14 09:59:20|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1642154370000|2022-01-14 09:59:30|4316.28|4316.28|4316.95|4316.95|4316.95|4316.95|4316.28|4316.28|0
1642154410000|2022-01-14 10:00:10|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1642154430000|2022-01-14 10:00:30|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1642154440000|2022-01-14 10:00:40|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1642154480000|2022-01-14 10:01:20|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1642154510000|2022-01-14 10:01:50|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1642154520000|2022-01-14 10:02:00|4317.81|4317.81|4317.98|4317.98|4317.98|4317.98|4317.81|4317.81|0
1642154550000|2022-01-14 10:02:30|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1642154580000|2022-01-14 10:03:00|4318|4318|4317.33|4317.33|4318|4318|4317.33|4317.33|0
1642154600000|2022-01-14 10:03:20|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|4317.49|0
1642154620000|2022-01-14 10:03:40|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|4317.66|0
1642154640000|2022-01-14 10:04:00|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1642154650000|2022-01-14 10:04:10|4318.04|4318.04|4317.87|4317.87|4318.04|4318.04|4317.71|4317.71|0
1642154680000|2022-01-14 10:04:40|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|0
1642154700000|2022-01-14 10:05:00|4318.4|4318.4|4319.07|4319.07|4319.07|4319.07|4318.4|4318.4|0
1642154710000|2022-01-14 10:05:10|4319.42|4319.42|4319.77|4319.77|4319.77|4319.77|4319.42|4319.42|0
1642154750000|2022-01-14 10:05:50|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|4320.3|0
1642154760000|2022-01-14 10:06:00|4320.97|4320.97|4320.62|4320.62|4320.97|4320.97|4320.62|4320.62|0
1642154770000|2022-01-14 10:06:10|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1642154780000|2022-01-14 10:06:20|4320.43|4320.43|4320.21|4320.21|4320.43|4320.43|4320.21|4320.21|0
1642154790000|2022-01-14 10:06:30|4320.32|4320.32|4320.11|4320.11|4320.32|4320.32|4320.11|4320.11|0
1642154800000|2022-01-14 10:06:40|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1642154850000|2022-01-14 10:07:30|4320.97|4320.97|4320.26|4320.26|4320.97|4320.97|4320.26|4320.26|0
1642154880000|2022-01-14 10:08:00|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1642154900000|2022-01-14 10:08:20|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1642154910000|2022-01-14 10:08:30|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1642154920000|2022-01-14 10:08:40|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1642154940000|2022-01-14 10:09:00|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1642154950000|2022-01-14 10:09:10|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1642154960000|2022-01-14 10:09:20|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1642154990000|2022-01-14 10:09:50|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1642155000000|2022-01-14 10:10:00|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1642155010000|2022-01-14 10:10:10|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1642155020000|2022-01-14 10:10:20|4323.87|4323.87|4324.22|4324.22|4324.22|4324.22|4323.87|4323.87|0
1642155040000|2022-01-14 10:10:40|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1642155060000|2022-01-14 10:11:00|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|0
1642155070000|2022-01-14 10:11:10|4323.55|4323.55|4323.71|4323.71|4323.71|4323.71|4323.55|4323.55|0
1642155090000|2022-01-14 10:11:30|4323.89|4323.89|4323.18|4323.18|4323.89|4323.89|4323.18|4323.18|0
1642155110000|2022-01-14 10:11:50|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1642155120000|2022-01-14 10:12:00|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|0
1642155130000|2022-01-14 10:12:10|4324.37|4324.37|4324.55|4324.55|4324.55|4324.55|4324.37|4324.37|0
1642155160000|2022-01-14 10:12:40|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1642155170000|2022-01-14 10:12:50|4323.88|4323.88|4323.87|4323.87|4324.04|4324.04|4323.87|4323.87|0
1642155180000|2022-01-14 10:13:00|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1642155190000|2022-01-14 10:13:10|4324.92|4324.92|4324.72|4324.72|4325.07|4325.07|4324.72|4324.72|0
1642155220000|2022-01-14 10:13:40|4324.19|4324.19|4324.86|4324.86|4324.86|4324.86|4324.19|4324.19|0
1642155240000|2022-01-14 10:14:00|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1642155270000|2022-01-14 10:14:30|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1642155280000|2022-01-14 10:14:40|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|0
1642155300000|2022-01-14 10:15:00|4327.22|4327.22|4325.63|4325.63|4327.22|4327.22|4325.63|4325.63|0
1642155310000|2022-01-14 10:15:10|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1642155330000|2022-01-14 10:15:30|4326.51|4326.51|4327.04|4327.04|4327.04|4327.04|4326.51|4326.51|0
1642155340000|2022-01-14 10:15:40|4327.16|4327.16|4327.28|4327.28|4327.28|4327.28|4327.16|4327.16|0
1642155350000|2022-01-14 10:15:50|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|0
1642155370000|2022-01-14 10:16:10|4327.1|4327.1|4326.61|4326.61|4327.1|4327.1|4326.61|4326.61|0
1642155380000|2022-01-14 10:16:20|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1642155390000|2022-01-14 10:16:30|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1642155480000|2022-01-14 10:18:00|4327.11|4327.11|4327.05|4327.05|4327.23|4327.23|4327.05|4327.05|0
1642155520000|2022-01-14 10:18:40|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1642155540000|2022-01-14 10:19:00|4326.88|4326.88|4326.71|4326.71|4326.88|4326.88|4326.71|4326.71|0
1642155560000|2022-01-14 10:19:20|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|0
1642155570000|2022-01-14 10:19:30|4326.34|4326.34|4326.16|4326.16|4326.34|4326.34|4326.16|4326.16|0
1642155590000|2022-01-14 10:19:50|4325.49|4325.49|4325.32|4325.32|4325.49|4325.49|4325.32|4325.32|0
1642155620000|2022-01-14 10:20:20|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1642155650000|2022-01-14 10:20:50|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1642155660000|2022-01-14 10:21:00|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1642155680000|2022-01-14 10:21:20|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1642155690000|2022-01-14 10:21:30|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1642155760000|2022-01-14 10:22:40|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1642155810000|2022-01-14 10:23:30|4325.3|4325.3|4326|4326|4326|4326|4325.3|4325.3|0
1642155820000|2022-01-14 10:23:40|4326.67|4326.67|4327.7|4327.7|4327.7|4327.7|4326.67|4326.67|0
1642155840000|2022-01-14 10:24:00|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1642155850000|2022-01-14 10:24:10|4328.38|4328.38|4328.74|4328.74|4328.74|4328.74|4328.38|4328.38|0
1642155860000|2022-01-14 10:24:20|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1642155870000|2022-01-14 10:24:30|4328.88|4328.88|4328.52|4328.52|4328.88|4328.88|4328.52|4328.52|0
1642155890000|2022-01-14 10:24:50|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1642155930000|2022-01-14 10:25:30|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1642155980000|2022-01-14 10:26:20|4327.15|4327.15|4327.86|4327.86|4327.86|4327.86|4327.15|4327.15|0
1642156010000|2022-01-14 10:26:50|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1642156040000|2022-01-14 10:27:20|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1642156120000|2022-01-14 10:28:40|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1642156140000|2022-01-14 10:29:00|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1642156150000|2022-01-14 10:29:10|4327.68|4327.68|4328.38|4328.38|4328.38|4328.38|4327.68|4327.68|0
1642156180000|2022-01-14 10:29:40|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1642156200000|2022-01-14 10:30:00|4326.83|4326.83|4327.01|4327.01|4327.01|4327.01|4326.83|4326.83|0
1642156230000|2022-01-14 10:30:30|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1642156250000|2022-01-14 10:30:50|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1642156300000|2022-01-14 10:31:40|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1642156310000|2022-01-14 10:31:50|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1642156320000|2022-01-14 10:32:00|4327.64|4327.64|4327.29|4327.29|4327.64|4327.64|4327.29|4327.29|0
1642156350000|2022-01-14 10:32:30|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1642156380000|2022-01-14 10:33:00|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1642156390000|2022-01-14 10:33:10|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1642156430000|2022-01-14 10:33:50|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1642156460000|2022-01-14 10:34:20|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|0
1642156500000|2022-01-14 10:35:00|4327.6|4327.6|4327.42|4327.42|4327.6|4327.6|4327.42|4327.42|0
1642156520000|2022-01-14 10:35:20|4328.09|4328.09|4328.27|4328.27|4328.27|4328.27|4328.09|4328.09|0
1642156540000|2022-01-14 10:35:40|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|4328.44|0
1642156580000|2022-01-14 10:36:20|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|0
1642156610000|2022-01-14 10:36:50|4328.3|4328.3|4328.8|4328.8|4328.8|4328.8|4328.13|4328.13|0
1642156670000|2022-01-14 10:37:50|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1642156680000|2022-01-14 10:38:00|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1642156700000|2022-01-14 10:38:20|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|0
1642156750000|2022-01-14 10:39:10|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1642156780000|2022-01-14 10:39:40|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1642156790000|2022-01-14 10:39:50|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1642156820000|2022-01-14 10:40:20|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1642156900000|2022-01-14 10:41:40|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1642156920000|2022-01-14 10:42:00|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1642157000000|2022-01-14 10:43:20|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|0
1642157040000|2022-01-14 10:44:00|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1642157050000|2022-01-14 10:44:10|4330.39|4330.39|4330.28|4330.28|4330.39|4330.39|4330.28|4330.28|0
1642157130000|2022-01-14 10:45:30|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1642157150000|2022-01-14 10:45:50|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1642157160000|2022-01-14 10:46:00|4329.08|4329.08|4329.75|4329.75|4329.75|4329.75|4329.08|4329.08|0
1642157180000|2022-01-14 10:46:20|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1642157190000|2022-01-14 10:46:30|4329.93|4329.93|4331.17|4331.17|4331.17|4331.17|4329.93|4329.93|0
1642157240000|2022-01-14 10:47:20|4331.34|4331.34|4332.01|4332.01|4332.01|4332.01|4331.34|4331.34|0
1642157260000|2022-01-14 10:47:40|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1642157270000|2022-01-14 10:47:50|4331.78|4331.78|4332.14|4332.14|4332.14|4332.14|4331.78|4331.78|0
1642157290000|2022-01-14 10:48:10|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1642157340000|2022-01-14 10:49:00|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1642157380000|2022-01-14 10:49:40|4332.28|4332.28|4330.27|4330.27|4332.28|4332.28|4330.27|4330.27|0
1642157390000|2022-01-14 10:49:50|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|4330.94|0
1642157400000|2022-01-14 10:50:00|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1642157420000|2022-01-14 10:50:20|4331.5|4331.5|4331.55|4331.55|4331.66|4331.66|4331.5|4331.5|0
1642157430000|2022-01-14 10:50:30|4331.71|4331.71|4331.76|4331.76|4331.76|4331.76|4331.71|4331.71|0
1642157440000|2022-01-14 10:50:40|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1642157460000|2022-01-14 10:51:00|4332.59|4332.59|4331.92|4331.92|4332.59|4332.59|4331.92|4331.92|0
1642157530000|2022-01-14 10:52:10|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1642157540000|2022-01-14 10:52:20|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1642157570000|2022-01-14 10:52:50|4331.24|4331.24|4331.77|4331.77|4331.77|4331.77|4331.24|4331.24|0
1642157580000|2022-01-14 10:53:00|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1642157590000|2022-01-14 10:53:10|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1642157690000|2022-01-14 10:54:50|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1642157710000|2022-01-14 10:55:10|4332.24|4332.24|4332.06|4332.06|4332.24|4332.24|4332.06|4332.06|0
1642157760000|2022-01-14 10:56:00|4332.27|4332.27|4332.27|4332.27|4332.49|4332.49|4332.27|4332.27|0
1642157770000|2022-01-14 10:56:10|4332.49|4332.49|4332.27|4332.27|4332.49|4332.49|4332.27|4332.27|0
1642157780000|2022-01-14 10:56:20|4332.49|4332.49|4332.38|4332.38|4332.49|4332.49|4332.38|4332.38|0
1642157830000|2022-01-14 10:57:10|4332.2|4332.2|4331.67|4331.67|4332.2|4332.2|4331.67|4331.67|0
1642157840000|2022-01-14 10:57:20|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|4331.79|0
1642157850000|2022-01-14 10:57:30|4331.12|4331.12|4330.45|4330.45|4331.12|4331.12|4330.45|4330.45|0
1642157860000|2022-01-14 10:57:40|4329.75|4329.75|4330.77|4330.77|4330.77|4330.77|4329.75|4329.75|0
1642157880000|2022-01-14 10:58:00|4330.24|4330.24|4329.89|4329.89|4330.24|4330.24|4329.89|4329.89|0
1642157910000|2022-01-14 10:58:30|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1642157930000|2022-01-14 10:58:50|4331.09|4331.09|4330.06|4330.06|4331.09|4331.09|4330.06|4330.06|0
1642157940000|2022-01-14 10:59:00|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1642157950000|2022-01-14 10:59:10|4328.69|4328.69|4328.98|4328.98|4328.98|4328.98|4328.45|4328.45|0
1642157960000|2022-01-14 10:59:20|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1642157970000|2022-01-14 10:59:30|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1642157980000|2022-01-14 10:59:40|4328.27|4328.27|4327.74|4327.74|4328.27|4328.27|4327.74|4327.74|0
1642157990000|2022-01-14 10:59:50|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1642158000000|2022-01-14 11:00:00|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1642158010000|2022-01-14 11:00:10|4328.13|4328.13|4328.31|4328.31|4328.31|4328.31|4328.13|4328.13|0
1642158030000|2022-01-14 11:00:30|4328.49|4328.49|4328.13|4328.13|4328.49|4328.49|4328.13|4328.13|0
1642158040000|2022-01-14 11:00:40|4327.96|4327.96|4327.6|4327.6|4327.96|4327.96|4327.6|4327.6|0
1642158050000|2022-01-14 11:00:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1642158060000|2022-01-14 11:01:00|4327.43|4327.43|4327.07|4327.07|4327.43|4327.43|4327.07|4327.07|0
1642158070000|2022-01-14 11:01:10|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1642158090000|2022-01-14 11:01:30|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4326.72|4326.72|0
1642158100000|2022-01-14 11:01:40|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1642158110000|2022-01-14 11:01:50|4326.54|4326.54|4326.37|4326.37|4326.54|4326.54|4326.37|4326.37|0
1642158140000|2022-01-14 11:02:20|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1642158150000|2022-01-14 11:02:30|4326.23|4326.23|4326.4|4326.4|4326.4|4326.4|4326.23|4326.23|0
1642158270000|2022-01-14 11:04:30|4326.76|4326.76|4326.93|4326.93|4326.93|4326.93|4326.76|4326.76|0
1642158320000|2022-01-14 11:05:20|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1642158360000|2022-01-14 11:06:00|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1642158380000|2022-01-14 11:06:20|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1642158390000|2022-01-14 11:06:30|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1642158430000|2022-01-14 11:07:10|4326.74|4326.74|4326.9|4326.9|4326.9|4326.9|4326.74|4326.74|0
1642158460000|2022-01-14 11:07:40|4327.06|4327.06|4326.82|4326.82|4327.06|4327.06|4326.53|4326.53|0
1642158470000|2022-01-14 11:07:50|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1642158580000|2022-01-14 11:09:40|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1642158640000|2022-01-14 11:10:40|4326.23|4326.23|4325.91|4325.91|4326.23|4326.23|4325.91|4325.91|0
1642158660000|2022-01-14 11:11:00|4325.75|4325.75|4325.1|4325.1|4325.81|4325.81|4325.1|4325.1|0
1642158690000|2022-01-14 11:11:30|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1642158710000|2022-01-14 11:11:50|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1642158720000|2022-01-14 11:12:00|4323.76|4323.76|4323.58|4323.58|4323.76|4323.76|4323.58|4323.58|0
1642158730000|2022-01-14 11:12:10|4323.93|4323.93|4324.11|4324.11|4324.11|4324.11|4323.93|4323.93|0
1642158740000|2022-01-14 11:12:20|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1642158760000|2022-01-14 11:12:40|4324.53|4324.53|4324.64|4324.64|4324.64|4324.64|4324.53|4324.53|0
1642158790000|2022-01-14 11:13:10|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1642158800000|2022-01-14 11:13:20|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|0
1642158840000|2022-01-14 11:14:00|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1642158890000|2022-01-14 11:14:50|4324.15|4324.15|4323.48|4323.48|4324.15|4324.15|4323.48|4323.48|0
1642158940000|2022-01-14 11:15:40|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|4324.15|0
1642158980000|2022-01-14 11:16:20|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1642158990000|2022-01-14 11:16:30|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1642159010000|2022-01-14 11:16:50|4323.97|4323.97|4323.89|4323.89|4324.15|4324.15|4323.89|4323.89|0
1642159080000|2022-01-14 11:18:00|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1642159120000|2022-01-14 11:18:40|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1642159130000|2022-01-14 11:18:50|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1642159190000|2022-01-14 11:19:50|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1642159230000|2022-01-14 11:20:30|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1642159250000|2022-01-14 11:20:50|4322.76|4322.76|4322.53|4322.53|4322.76|4322.76|4322.53|4322.53|0
1642159270000|2022-01-14 11:21:10|4322.36|4322.36|4321.48|4321.48|4322.36|4322.36|4321.48|4321.48|0
1642159280000|2022-01-14 11:21:20|4321.37|4321.37|4321.26|4321.26|4321.37|4321.37|4321.26|4321.26|0
1642159310000|2022-01-14 11:21:50|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1642159330000|2022-01-14 11:22:10|4321.09|4321.09|4320.42|4320.42|4321.09|4321.09|4320.42|4320.42|0
1642159350000|2022-01-14 11:22:30|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1642159360000|2022-01-14 11:22:40|4320.22|4320.22|4320.17|4320.17|4320.22|4320.22|4320.17|4320.17|0
1642159380000|2022-01-14 11:23:00|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1642159400000|2022-01-14 11:23:20|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|0
1642159410000|2022-01-14 11:23:30|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1642159420000|2022-01-14 11:23:40|4319.38|4319.38|4318.79|4318.79|4319.38|4319.38|4318.79|4318.79|0
1642159440000|2022-01-14 11:24:00|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1642159510000|2022-01-14 11:25:10|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1642159550000|2022-01-14 11:25:50|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|0
1642159560000|2022-01-14 11:26:00|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1642159580000|2022-01-14 11:26:20|4319.71|4319.71|4319.59|4319.59|4319.71|4319.71|4319.59|4319.59|0
1642159620000|2022-01-14 11:27:00|4319.7|4319.7|4319.75|4319.75|4319.75|4319.75|4319.7|4319.7|0
1642159650000|2022-01-14 11:27:30|4320.28|4320.28|4320.46|4320.46|4320.46|4320.46|4320.28|4320.28|0
1642159660000|2022-01-14 11:27:40|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1642159690000|2022-01-14 11:28:10|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1642159740000|2022-01-14 11:29:00|4321.06|4321.06|4321.11|4321.11|4321.11|4321.11|4321.06|4321.06|0
1642159750000|2022-01-14 11:29:10|4321.22|4321.22|4321.11|4321.11|4321.22|4321.22|4321.11|4321.11|0
1642159770000|2022-01-14 11:29:30|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1642159790000|2022-01-14 11:29:50|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1642159800000|2022-01-14 11:30:00|4320.54|4320.54|4320.49|4320.49|4320.54|4320.54|4320.49|4320.49|0
1642159870000|2022-01-14 11:31:10|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|0
1642159960000|2022-01-14 11:32:40|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1642159970000|2022-01-14 11:32:50|4321.73|4321.73|4322.6|4322.6|4322.6|4322.6|4321.73|4321.73|0
1642159980000|2022-01-14 11:33:00|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1642160000000|2022-01-14 11:33:20|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1642160030000|2022-01-14 11:33:50|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1642160040000|2022-01-14 11:34:00|4323.06|4323.06|4323.41|4323.41|4323.41|4323.41|4323.06|4323.06|0
1642160050000|2022-01-14 11:34:10|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1642160060000|2022-01-14 11:34:20|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1642160120000|2022-01-14 11:35:20|4323|4323|4323|4323|4323|4323|4323|4323|0
1642160140000|2022-01-14 11:35:40|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1642160240000|2022-01-14 11:37:20|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1642160300000|2022-01-14 11:38:20|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1642160310000|2022-01-14 11:38:30|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1642160350000|2022-01-14 11:39:10|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1642160360000|2022-01-14 11:39:20|4322.59|4322.59|4322.44|4322.44|4322.59|4322.59|4322.44|4322.44|0
1642160370000|2022-01-14 11:39:30|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|0
1642160380000|2022-01-14 11:39:40|4321.89|4321.89|4320.52|4320.52|4321.89|4321.89|4320.52|4320.52|0
1642160390000|2022-01-14 11:39:50|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1642160420000|2022-01-14 11:40:20|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1642160440000|2022-01-14 11:40:40|4320.02|4320.02|4319.35|4319.35|4320.02|4320.02|4319.35|4319.35|0
1642160460000|2022-01-14 11:41:00|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1642160520000|2022-01-14 11:42:00|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1642160580000|2022-01-14 11:43:00|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1642160590000|2022-01-14 11:43:10|4318.4|4318.4|4319.24|4319.24|4319.24|4319.24|4318.4|4318.4|0
1642160660000|2022-01-14 11:44:20|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1642160680000|2022-01-14 11:44:40|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1642160690000|2022-01-14 11:44:50|4319.56|4319.56|4319.38|4319.38|4319.56|4319.56|4319.38|4319.38|0
1642160710000|2022-01-14 11:45:10|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|4319.53|0
1642160720000|2022-01-14 11:45:20|4319.68|4319.68|4320.12|4320.12|4320.71|4320.71|4319.68|4319.68|0
1642160740000|2022-01-14 11:45:40|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|0
1642160750000|2022-01-14 11:45:50|4320.91|4320.91|4320.47|4320.47|4320.91|4320.91|4320.47|4320.47|0
1642160760000|2022-01-14 11:46:00|4321.13|4321.13|4321.57|4321.57|4321.57|4321.57|4321.13|4321.13|0
1642160790000|2022-01-14 11:46:30|4321.41|4321.41|4321.26|4321.26|4321.41|4321.41|4321.26|4321.26|0
1642160800000|2022-01-14 11:46:40|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1642160830000|2022-01-14 11:47:10|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1642160860000|2022-01-14 11:47:40|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|0
1642160870000|2022-01-14 11:47:50|4321.59|4321.59|4320.25|4320.25|4321.59|4321.59|4320.25|4320.25|0
1642160880000|2022-01-14 11:48:00|4320.1|4320.1|4320.25|4320.25|4320.25|4320.25|4320.1|4320.1|0
1642160890000|2022-01-14 11:48:10|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1642160920000|2022-01-14 11:48:40|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1642160950000|2022-01-14 11:49:10|4321.62|4321.62|4321.77|4321.77|4321.77|4321.77|4321.62|4321.62|0
1642160960000|2022-01-14 11:49:20|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1642160980000|2022-01-14 11:49:40|4321.42|4321.42|4321.24|4321.24|4321.42|4321.42|4321.24|4321.24|0
1642160990000|2022-01-14 11:49:50|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1642161000000|2022-01-14 11:50:00|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1642161010000|2022-01-14 11:50:10|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1642161020000|2022-01-14 11:50:20|4321.22|4321.22|4321.05|4321.05|4321.22|4321.22|4321.05|4321.05|0
1642161030000|2022-01-14 11:50:30|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1642161060000|2022-01-14 11:51:00|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1642161070000|2022-01-14 11:51:10|4321.11|4321.11|4320.96|4320.96|4321.11|4321.11|4320.96|4320.96|0
1642161080000|2022-01-14 11:51:20|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|4320.43|0
1642161100000|2022-01-14 11:51:40|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1642161130000|2022-01-14 11:52:10|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1642161190000|2022-01-14 11:53:10|4320.9|4320.9|4321.25|4321.25|4321.25|4321.25|4320.9|4320.9|0
1642161230000|2022-01-14 11:53:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1642161300000|2022-01-14 11:55:00|4320.78|4320.78|4321.14|4321.14|4321.14|4321.14|4320.78|4320.78|0
1642161310000|2022-01-14 11:55:10|4321.24|4321.24|4321.68|4321.68|4321.68|4321.68|4321.24|4321.24|0
1642161350000|2022-01-14 11:55:50|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1642161360000|2022-01-14 11:56:00|4321.52|4321.52|4321.47|4321.47|4321.52|4321.52|4321.47|4321.47|0
1642161380000|2022-01-14 11:56:20|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1642161410000|2022-01-14 11:56:50|4323.48|4323.48|4324.15|4324.15|4324.15|4324.15|4323.48|4323.48|0
1642161430000|2022-01-14 11:57:10|4324.33|4324.33|4325|4325|4325|4325|4324.33|4324.33|0
1642161450000|2022-01-14 11:57:30|4325.67|4325.67|4325.79|4325.79|4325.79|4325.79|4325.67|4325.67|0
1642161470000|2022-01-14 11:57:50|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1642161480000|2022-01-14 11:58:00|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1642161510000|2022-01-14 11:58:30|4325.06|4325.06|4324.39|4324.39|4325.06|4325.06|4324.39|4324.39|0
1642161540000|2022-01-14 11:59:00|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1642161580000|2022-01-14 11:59:40|4324.12|4324.12|4323.98|4323.98|4324.12|4324.12|4323.98|4323.98|0
1642161590000|2022-01-14 11:59:50|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1642161600000|2022-01-14 12:00:00|4324.28|4324.28|4324.49|4324.49|4324.49|4324.49|4324.28|4324.28|0
1642161650000|2022-01-14 12:00:50|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1642161720000|2022-01-14 12:02:00|4323.85|4323.85|4323.74|4323.74|4323.85|4323.85|4323.74|4323.74|0
1642161730000|2022-01-14 12:02:10|4323.69|4323.69|4323.69|4323.69|4324.04|4324.04|4323.69|4323.69|0
1642161740000|2022-01-14 12:02:20|4323.33|4323.33|4322.98|4322.98|4323.33|4323.33|4322.98|4322.98|0
1642161750000|2022-01-14 12:02:30|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4321.78|4321.78|0
1642161760000|2022-01-14 12:02:40|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1642161780000|2022-01-14 12:03:00|4323.35|4323.35|4322.99|4322.99|4323.35|4323.35|4322.99|4322.99|0
1642161790000|2022-01-14 12:03:10|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1642161810000|2022-01-14 12:03:30|4323.17|4323.17|4321.97|4321.97|4323.17|4323.17|4321.97|4321.97|0
1642161820000|2022-01-14 12:03:40|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1642161840000|2022-01-14 12:04:00|4322.09|4322.09|4323.35|4323.35|4323.35|4323.35|4322.09|4322.09|0
1642161900000|2022-01-14 12:05:00|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1642161910000|2022-01-14 12:05:10|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1642161930000|2022-01-14 12:05:30|4322|4322|4322|4322|4322|4322|4322|4322|0
1642161950000|2022-01-14 12:05:50|4320.8|4320.8|4320.62|4320.62|4320.8|4320.8|4320.62|4320.62|0
1642161960000|2022-01-14 12:06:00|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1642161970000|2022-01-14 12:06:10|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1642161980000|2022-01-14 12:06:20|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1642161990000|2022-01-14 12:06:30|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1642162000000|2022-01-14 12:06:40|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1642162010000|2022-01-14 12:06:50|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1642162030000|2022-01-14 12:07:10|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1642162080000|2022-01-14 12:08:00|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1642162090000|2022-01-14 12:08:10|4318.4|4318.4|4316.67|4316.67|4318.4|4318.4|4316.67|4316.67|0
1642162100000|2022-01-14 12:08:20|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1642162120000|2022-01-14 12:08:40|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1642162150000|2022-01-14 12:09:10|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1642162200000|2022-01-14 12:10:00|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1642162210000|2022-01-14 12:10:10|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1642162230000|2022-01-14 12:10:30|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1642162300000|2022-01-14 12:11:40|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1642162310000|2022-01-14 12:11:50|4318.26|4318.26|4318.43|4318.43|4318.43|4318.43|4318.26|4318.26|0
1642162340000|2022-01-14 12:12:20|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1642162350000|2022-01-14 12:12:30|4319.14|4319.14|4318.96|4318.96|4319.14|4319.14|4318.96|4318.96|0
1642162360000|2022-01-14 12:12:40|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1642162380000|2022-01-14 12:13:00|4318.5|4318.5|4318.4|4318.4|4318.5|4318.5|4318.4|4318.4|0
1642162400000|2022-01-14 12:13:20|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1642162440000|2022-01-14 12:14:00|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1642162450000|2022-01-14 12:14:10|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|0
1642162490000|2022-01-14 12:14:50|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1642162500000|2022-01-14 12:15:00|4318.04|4318.04|4318.71|4318.71|4318.71|4318.71|4318.04|4318.04|0
1642162510000|2022-01-14 12:15:10|4318.89|4318.89|4319.71|4319.71|4319.71|4319.71|4318.89|4318.89|0
1642162520000|2022-01-14 12:15:20|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1642162540000|2022-01-14 12:15:40|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1642162560000|2022-01-14 12:16:00|4320.41|4320.41|4320.24|4320.24|4320.41|4320.41|4320.24|4320.24|0
1642162580000|2022-01-14 12:16:20|4319.71|4319.71|4319.04|4319.04|4319.71|4319.71|4319.04|4319.04|0
1642162620000|2022-01-14 12:17:00|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1642162660000|2022-01-14 12:17:40|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1642162720000|2022-01-14 12:18:40|4319.57|4319.57|4319.39|4319.39|4319.57|4319.57|4319.39|4319.39|0
1642162740000|2022-01-14 12:19:00|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1642162800000|2022-01-14 12:20:00|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1642162810000|2022-01-14 12:20:10|4318.21|4318.21|4318.03|4318.03|4318.21|4318.21|4318.03|4318.03|0
1642162820000|2022-01-14 12:20:20|4318.21|4318.21|4318.65|4318.65|4318.65|4318.65|4318.21|4318.21|0
1642162830000|2022-01-14 12:20:30|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1642162850000|2022-01-14 12:20:50|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1642162910000|2022-01-14 12:21:50|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1642162970000|2022-01-14 12:22:50|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1642162990000|2022-01-14 12:23:10|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1642163010000|2022-01-14 12:23:30|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1642163030000|2022-01-14 12:23:50|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1642163040000|2022-01-14 12:24:00|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|4319.58|0
1642163050000|2022-01-14 12:24:10|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1642163130000|2022-01-14 12:25:30|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|4320.09|0
1642163140000|2022-01-14 12:25:40|4320.36|4320.36|4320.25|4320.25|4320.36|4320.36|4320.25|4320.25|0
1642163160000|2022-01-14 12:26:00|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1642163170000|2022-01-14 12:26:10|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1642163200000|2022-01-14 12:26:40|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1642163210000|2022-01-14 12:26:50|4320.97|4320.97|4320.79|4320.79|4320.97|4320.97|4320.79|4320.79|0
1642163260000|2022-01-14 12:27:40|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1642163280000|2022-01-14 12:28:00|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1642163310000|2022-01-14 12:28:30|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1642163360000|2022-01-14 12:29:20|4319.24|4319.24|4318.57|4318.57|4319.24|4319.24|4318.57|4318.57|0
1642163370000|2022-01-14 12:29:30|4319.24|4319.24|4318.89|4318.89|4319.24|4319.24|4318.89|4318.89|0
1642163390000|2022-01-14 12:29:50|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1642163410000|2022-01-14 12:30:10|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|0
1642163440000|2022-01-14 12:30:40|4318.83|4318.83|4319.68|4319.68|4319.68|4319.68|4318.83|4318.83|0
1642163450000|2022-01-14 12:30:50|4320.03|4320.03|4320.21|4320.21|4320.21|4320.21|4320.03|4320.03|0
1642163460000|2022-01-14 12:31:00|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1642163530000|2022-01-14 12:32:10|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1642163550000|2022-01-14 12:32:30|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1642163560000|2022-01-14 12:32:40|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1642163570000|2022-01-14 12:32:50|4319.87|4319.87|4319.52|4319.52|4319.87|4319.87|4319.52|4319.52|0
1642163640000|2022-01-14 12:34:00|4319.41|4319.41|4318.94|4318.94|4319.41|4319.41|4318.94|4318.94|0
1642163690000|2022-01-14 12:34:50|4319.2|4319.2|4319.04|4319.04|4319.2|4319.2|4319.04|4319.04|0
1642163700000|2022-01-14 12:35:00|4318.51|4318.51|4318.34|4318.34|4318.51|4318.51|4318.34|4318.34|0
1642163710000|2022-01-14 12:35:10|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|0
1642163720000|2022-01-14 12:35:20|4317.14|4317.14|4316.78|4316.78|4317.14|4317.14|4316.78|4316.78|0
1642163730000|2022-01-14 12:35:30|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1642163740000|2022-01-14 12:35:40|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1642163760000|2022-01-14 12:36:00|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|4317.31|0
1642163780000|2022-01-14 12:36:20|4317.67|4317.67|4317.49|4317.49|4317.67|4317.67|4317.49|4317.49|0
1642163820000|2022-01-14 12:37:00|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1642163830000|2022-01-14 12:37:10|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|0
1642163850000|2022-01-14 12:37:30|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1642163860000|2022-01-14 12:37:40|4315.25|4315.25|4315.04|4315.04|4315.92|4315.92|4315.04|4315.04|0
1642163870000|2022-01-14 12:37:50|4315.39|4315.39|4315.92|4315.92|4315.92|4315.92|4315.39|4315.39|0
1642163880000|2022-01-14 12:38:00|4316.59|4316.59|4316.24|4316.24|4316.59|4316.59|4316.24|4316.24|0
1642163890000|2022-01-14 12:38:10|4316.42|4316.42|4316.59|4316.59|4316.59|4316.59|4316.42|4316.42|0
1642163950000|2022-01-14 12:39:10|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1642163960000|2022-01-14 12:39:20|4316.95|4316.95|4317.3|4317.3|4317.3|4317.3|4316.95|4316.95|0
1642163970000|2022-01-14 12:39:30|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1642164010000|2022-01-14 12:40:10|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4316.77|4316.77|0
1642164020000|2022-01-14 12:40:20|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1642164060000|2022-01-14 12:41:00|4317.12|4317.12|4316.95|4316.95|4317.12|4317.12|4316.95|4316.95|0
1642164090000|2022-01-14 12:41:30|4316.59|4316.59|4316.95|4316.95|4316.95|4316.95|4316.59|4316.59|0
1642164100000|2022-01-14 12:41:40|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1642164110000|2022-01-14 12:41:50|4316.98|4316.98|4316.8|4316.8|4317.33|4317.33|4316.8|4316.8|0
1642164130000|2022-01-14 12:42:10|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|0
1642164180000|2022-01-14 12:43:00|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1642164210000|2022-01-14 12:43:30|4316.98|4316.98|4316.8|4316.8|4316.98|4316.98|4316.8|4316.8|0
1642164220000|2022-01-14 12:43:40|4317.15|4317.15|4317.47|4317.47|4317.47|4317.47|4317.15|4317.15|0
1642164230000|2022-01-14 12:43:50|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1642164240000|2022-01-14 12:44:00|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1642164260000|2022-01-14 12:44:20|4317.34|4317.34|4317.17|4317.17|4317.34|4317.34|4317.17|4317.17|0
1642164280000|2022-01-14 12:44:40|4317.84|4317.84|4318.37|4318.37|4318.37|4318.37|4317.84|4317.84|0
1642164290000|2022-01-14 12:44:50|4318.9|4318.9|4319.06|4319.06|4319.06|4319.06|4318.9|4318.9|0
1642164300000|2022-01-14 12:45:00|4319.42|4319.42|4320.08|4320.08|4320.25|4320.25|4319.42|4319.42|0
1642164310000|2022-01-14 12:45:10|4320.03|4320.03|4320.56|4320.56|4320.62|4320.62|4320.03|4320.03|0
1642164320000|2022-01-14 12:45:20|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1642164360000|2022-01-14 12:46:00|4321.76|4321.76|4321.97|4321.97|4321.97|4321.97|4321.76|4321.76|0
1642164380000|2022-01-14 12:46:20|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1642164390000|2022-01-14 12:46:30|4322.47|4322.47|4322.82|4322.82|4322.82|4322.82|4322.47|4322.47|0
1642164400000|2022-01-14 12:46:40|4322.47|4322.47|4322.29|4322.29|4322.47|4322.47|4322.29|4322.29|0
1642164410000|2022-01-14 12:46:50|4323|4323|4323.17|4323.17|4323.17|4323.17|4323|4323|0
1642164420000|2022-01-14 12:47:00|4322.96|4322.96|4322.62|4322.62|4322.96|4322.96|4322.62|4322.62|0
1642164430000|2022-01-14 12:47:10|4321.91|4321.91|4322.09|4322.09|4322.09|4322.09|4321.91|4321.91|0
1642164450000|2022-01-14 12:47:30|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1642164520000|2022-01-14 12:48:40|4321.21|4321.21|4322.57|4322.57|4322.57|4322.57|4321.21|4321.21|0
1642164570000|2022-01-14 12:49:30|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1642164640000|2022-01-14 12:50:40|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1642164660000|2022-01-14 12:51:00|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1642164670000|2022-01-14 12:51:10|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1642164690000|2022-01-14 12:51:30|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1642164790000|2022-01-14 12:53:10|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1642164800000|2022-01-14 12:53:20|4322.92|4322.92|4323.77|4323.77|4323.77|4323.77|4322.92|4322.92|0
1642164820000|2022-01-14 12:53:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1642164930000|2022-01-14 12:55:30|4323.24|4323.24|4322.71|4322.71|4323.24|4323.24|4322.71|4322.71|0
1642165050000|2022-01-14 12:57:30|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1642165120000|2022-01-14 12:58:40|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1642165140000|2022-01-14 12:59:00|4322.89|4322.89|4320.68|4320.68|4322.89|4322.89|4320.68|4320.68|0
1642165150000|2022-01-14 12:59:10|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|0
1642165170000|2022-01-14 12:59:30|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1642165180000|2022-01-14 12:59:40|4320.56|4320.56|4320.74|4320.74|4320.74|4320.74|4320.56|4320.56|0
1642165210000|2022-01-14 13:00:10|4321.18|4321.18|4321.35|4321.35|4321.35|4321.35|4321.18|4321.18|0
1642165230000|2022-01-14 13:00:30|4321.18|4321.18|4321.34|4321.34|4321.34|4321.34|4321.18|4321.18|0
1642165250000|2022-01-14 13:00:50|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1642165260000|2022-01-14 13:01:00|4320.95|4320.95|4321.31|4321.31|4321.31|4321.31|4320.95|4320.95|0
1642165270000|2022-01-14 13:01:10|4320.95|4320.95|4320.78|4320.78|4320.95|4320.95|4320.78|4320.78|0
1642165280000|2022-01-14 13:01:20|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1642165290000|2022-01-14 13:01:30|4320.41|4320.41|4320.06|4320.06|4320.41|4320.41|4320.06|4320.06|0
1642165310000|2022-01-14 13:01:50|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1642165340000|2022-01-14 13:02:20|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1642165350000|2022-01-14 13:02:30|4320.77|4320.77|4320.41|4320.41|4320.77|4320.77|4320.41|4320.41|0
1642165380000|2022-01-14 13:03:00|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1642165390000|2022-01-14 13:03:10|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1642165410000|2022-01-14 13:03:30|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1642165420000|2022-01-14 13:03:40|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1642165430000|2022-01-14 13:03:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1642165450000|2022-01-14 13:04:10|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1642165480000|2022-01-14 13:04:40|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1642165490000|2022-01-14 13:04:50|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1642165500000|2022-01-14 13:05:00|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1642165520000|2022-01-14 13:05:20|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1642165530000|2022-01-14 13:05:30|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1642165560000|2022-01-14 13:06:00|4320.67|4320.67|4320.85|4320.85|4320.85|4320.85|4320.67|4320.67|0
1642165640000|2022-01-14 13:07:20|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|4321.2|0
1642165650000|2022-01-14 13:07:30|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1642165680000|2022-01-14 13:08:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1642165700000|2022-01-14 13:08:20|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1642165730000|2022-01-14 13:08:50|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|0
1642165740000|2022-01-14 13:09:00|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1642165770000|2022-01-14 13:09:30|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1642165790000|2022-01-14 13:09:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1642165800000|2022-01-14 13:10:00|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1642165810000|2022-01-14 13:10:10|4321.04|4321.04|4321.15|4321.15|4321.15|4321.15|4321.04|4321.04|0
1642165820000|2022-01-14 13:10:20|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1642165900000|2022-01-14 13:11:40|4320.98|4320.98|4321.33|4321.33|4321.33|4321.33|4320.98|4320.98|0
1642165930000|2022-01-14 13:12:10|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.31|4321.31|0
1642165940000|2022-01-14 13:12:20|4321.31|4321.31|4320.77|4320.77|4321.48|4321.48|4320.77|4320.77|0
1642165980000|2022-01-14 13:13:00|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|0
1642166000000|2022-01-14 13:13:20|4320.42|4320.42|4319.75|4319.75|4320.42|4320.42|4319.75|4319.75|0
1642166050000|2022-01-14 13:14:10|4320.1|4320.1|4320.28|4320.28|4320.28|4320.28|4319.92|4319.92|0
1642166060000|2022-01-14 13:14:20|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1642166070000|2022-01-14 13:14:30|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|4320.28|0
1642166080000|2022-01-14 13:14:40|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1642166100000|2022-01-14 13:15:00|4319.98|4319.98|4320.65|4320.65|4320.65|4320.65|4319.98|4319.98|0
1642166110000|2022-01-14 13:15:10|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1642166120000|2022-01-14 13:15:20|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1642166130000|2022-01-14 13:15:30|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1642166150000|2022-01-14 13:15:50|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1642166160000|2022-01-14 13:16:00|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1642166220000|2022-01-14 13:17:00|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|4322.1|0
1642166240000|2022-01-14 13:17:20|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1642166250000|2022-01-14 13:17:30|4323.3|4323.3|4322.85|4322.85|4323.3|4323.3|4322.85|4322.85|0
1642166260000|2022-01-14 13:17:40|4322.56|4322.56|4323|4323|4323|4323|4322.56|4322.56|0
1642166270000|2022-01-14 13:17:50|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1642166280000|2022-01-14 13:18:00|4322.68|4322.68|4321.65|4321.65|4322.68|4322.68|4321.65|4321.65|0
1642166300000|2022-01-14 13:18:20|4321.48|4321.48|4321.3|4321.3|4321.48|4321.48|4321.3|4321.3|0
1642166310000|2022-01-14 13:18:30|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1642166320000|2022-01-14 13:18:40|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1642166330000|2022-01-14 13:18:50|4320.95|4320.95|4319.75|4319.75|4320.95|4320.95|4319.75|4319.75|0
1642166390000|2022-01-14 13:19:50|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|4319.59|0
1642166400000|2022-01-14 13:20:00|4319.64|4319.64|4320.47|4320.47|4320.47|4320.47|4319.64|4319.64|0
1642166410000|2022-01-14 13:20:10|4320.65|4320.65|4320.82|4320.82|4320.82|4320.82|4320.65|4320.65|0
1642166430000|2022-01-14 13:20:30|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|4320.47|0
1642166440000|2022-01-14 13:20:40|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1642166450000|2022-01-14 13:20:50|4319.45|4319.45|4319.62|4319.62|4319.62|4319.62|4319.45|4319.45|0
1642166460000|2022-01-14 13:21:00|4319.8|4319.8|4319.62|4319.62|4319.8|4319.8|4319.62|4319.62|0
1642166470000|2022-01-14 13:21:10|4319.27|4319.27|4319.45|4319.45|4319.45|4319.45|4319.1|4319.1|0
1642166480000|2022-01-14 13:21:20|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1642166530000|2022-01-14 13:22:10|4319.68|4319.68|4319.33|4319.33|4319.68|4319.68|4319.33|4319.33|0
1642166580000|2022-01-14 13:23:00|4319.15|4319.15|4318.92|4318.92|4319.15|4319.15|4318.92|4318.92|0
1642166610000|2022-01-14 13:23:30|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|0
1642166660000|2022-01-14 13:24:20|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1642166670000|2022-01-14 13:24:30|4318.6|4318.6|4319.31|4319.31|4319.31|4319.31|4318.6|4318.6|0
1642166680000|2022-01-14 13:24:40|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1642166720000|2022-01-14 13:25:20|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1642166750000|2022-01-14 13:25:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1642166760000|2022-01-14 13:26:00|4321.04|4321.04|4321.19|4321.19|4321.41|4321.41|4321.04|4321.04|0
1642166790000|2022-01-14 13:26:30|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1642166810000|2022-01-14 13:26:50|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1642166850000|2022-01-14 13:27:30|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1642166860000|2022-01-14 13:27:40|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1642166880000|2022-01-14 13:28:00|4321.19|4321.19|4321.72|4321.72|4321.72|4321.72|4321.19|4321.19|0
1642166890000|2022-01-14 13:28:10|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1642166920000|2022-01-14 13:28:40|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1642166940000|2022-01-14 13:29:00|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1642166950000|2022-01-14 13:29:10|4322.61|4322.61|4322.25|4322.25|4322.61|4322.61|4322.25|4322.25|0
1642166970000|2022-01-14 13:29:30|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1642166980000|2022-01-14 13:29:40|4321.75|4321.75|4322.1|4322.1|4322.1|4322.1|4321.75|4321.75|0
1642166990000|2022-01-14 13:29:50|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1642167000000|2022-01-14 13:30:00|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.07|4322.07|0
1642167010000|2022-01-14 13:30:10|4322.07|4322.07|4320.84|4320.84|4322.07|4322.07|4320.84|4320.84|0
1642167030000|2022-01-14 13:30:30|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1642167040000|2022-01-14 13:30:40|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1642167050000|2022-01-14 13:30:50|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1642167080000|2022-01-14 13:31:20|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1642167110000|2022-01-14 13:31:50|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1642167120000|2022-01-14 13:32:00|4322.6|4322.6|4322.54|4322.54|4322.89|4322.89|4322.54|4322.54|0
1642167140000|2022-01-14 13:32:20|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1642167180000|2022-01-14 13:33:00|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1642167200000|2022-01-14 13:33:20|4323.07|4323.07|4323.24|4323.24|4323.24|4323.24|4323.07|4323.07|0
1642167220000|2022-01-14 13:33:40|4322.71|4322.71|4323.07|4323.07|4323.07|4323.07|4322.71|4322.71|0
1642167230000|2022-01-14 13:33:50|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1642167280000|2022-01-14 13:34:40|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|0
1642167330000|2022-01-14 13:35:30|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1642167340000|2022-01-14 13:35:40|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1642167350000|2022-01-14 13:35:50|4323.1|4323.1|4323.25|4323.25|4323.25|4323.25|4323.1|4323.1|0
1642167360000|2022-01-14 13:36:00|4323.07|4323.07|4322.72|4322.72|4323.07|4323.07|4322.72|4322.72|0
1642167390000|2022-01-14 13:36:30|4322.57|4322.57|4323.16|4323.16|4323.16|4323.16|4322.57|4322.57|0
1642167400000|2022-01-14 13:36:40|4322.81|4322.81|4322.98|4322.98|4322.98|4322.98|4322.81|4322.81|0
1642167410000|2022-01-14 13:36:50|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|4323.34|0
1642167420000|2022-01-14 13:37:00|4323.19|4323.19|4323.31|4323.31|4323.31|4323.31|4323.19|4323.19|0
1642167480000|2022-01-14 13:38:00|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1642167510000|2022-01-14 13:38:30|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1642167540000|2022-01-14 13:39:00|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1642167550000|2022-01-14 13:39:10|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1642167600000|2022-01-14 13:40:00|4324.13|4324.13|4324.03|4324.03|4324.13|4324.13|4324.03|4324.03|0
1642167610000|2022-01-14 13:40:10|4323.92|4323.92|4324.1|4324.1|4324.1|4324.1|4323.92|4323.92|0
1642167640000|2022-01-14 13:40:40|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1642167650000|2022-01-14 13:40:50|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|4324.56|0
1642167660000|2022-01-14 13:41:00|4324.45|4324.45|4325.12|4325.12|4325.12|4325.12|4324.45|4324.45|0
1642167680000|2022-01-14 13:41:20|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|4325.42|0
1642167740000|2022-01-14 13:42:20|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1642167750000|2022-01-14 13:42:30|4324.89|4324.89|4324.83|4324.83|4324.89|4324.89|4324.83|4324.83|0
1642167760000|2022-01-14 13:42:40|4325.07|4325.07|4323.87|4323.87|4325.07|4325.07|4323.87|4323.87|0
1642167800000|2022-01-14 13:43:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1642167810000|2022-01-14 13:43:30|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1642167860000|2022-01-14 13:44:20|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1642167910000|2022-01-14 13:45:10|4324.64|4324.64|4325.66|4325.66|4325.66|4325.66|4324.64|4324.64|0
1642167930000|2022-01-14 13:45:30|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1642167940000|2022-01-14 13:45:40|4326.89|4326.89|4326.37|4326.37|4326.89|4326.89|4326.37|4326.37|0
1642167960000|2022-01-14 13:46:00|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1642167970000|2022-01-14 13:46:10|4326.19|4326.19|4325.66|4325.66|4326.19|4326.19|4325.66|4325.66|0
1642167990000|2022-01-14 13:46:30|4325.31|4325.31|4324.6|4324.6|4325.31|4325.31|4324.6|4324.6|0
1642168000000|2022-01-14 13:46:40|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1642168030000|2022-01-14 13:47:10|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1642168040000|2022-01-14 13:47:20|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1642168090000|2022-01-14 13:48:10|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1642168150000|2022-01-14 13:49:10|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1642168190000|2022-01-14 13:49:50|4322.63|4322.63|4322.46|4322.46|4322.63|4322.63|4322.46|4322.46|0
1642168200000|2022-01-14 13:50:00|4322.31|4322.31|4322.13|4322.13|4322.31|4322.31|4322.13|4322.13|0
1642168210000|2022-01-14 13:50:10|4322.08|4322.08|4322.03|4322.03|4322.08|4322.08|4322.03|4322.03|0
1642168240000|2022-01-14 13:50:40|4321.5|4321.5|4321.67|4321.67|4321.67|4321.67|4321.5|4321.5|0
1642168260000|2022-01-14 13:51:00|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1642168270000|2022-01-14 13:51:10|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|4321.16|0
1642168280000|2022-01-14 13:51:20|4321.04|4321.04|4320.92|4320.92|4321.04|4321.04|4320.92|4320.92|0
1642168290000|2022-01-14 13:51:30|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1642168330000|2022-01-14 13:52:10|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1642168340000|2022-01-14 13:52:20|4320.74|4320.74|4320.63|4320.63|4320.74|4320.74|4320.63|4320.63|0
1642168380000|2022-01-14 13:53:00|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1642168400000|2022-01-14 13:53:20|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1642168410000|2022-01-14 13:53:30|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1642168420000|2022-01-14 13:53:40|4320.45|4320.45|4320.63|4320.63|4320.63|4320.63|4320.27|4320.27|0
1642168520000|2022-01-14 13:55:20|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1642168540000|2022-01-14 13:55:40|4320.27|4320.27|4319.67|4319.67|4320.27|4320.27|4319.67|4319.67|0
1642168550000|2022-01-14 13:55:50|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1642168580000|2022-01-14 13:56:20|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1642168600000|2022-01-14 13:56:40|4318.12|4318.12|4318|4318|4318.12|4318.12|4318|4318|0
1642168620000|2022-01-14 13:57:00|4317.95|4317.95|4317.79|4317.79|4317.95|4317.95|4317.79|4317.79|0
1642168630000|2022-01-14 13:57:10|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|0
1642168640000|2022-01-14 13:57:20|4317.97|4317.97|4318.32|4318.32|4318.32|4318.32|4317.97|4317.97|0
1642168670000|2022-01-14 13:57:50|4317.88|4317.88|4318.17|4318.17|4318.17|4318.17|4317.88|4317.88|0
1642168680000|2022-01-14 13:58:00|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1642168700000|2022-01-14 13:58:20|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1642168720000|2022-01-14 13:58:40|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1642168740000|2022-01-14 13:59:00|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1642168810000|2022-01-14 14:00:10|4318.75|4318.75|4319.4|4319.4|4319.4|4319.4|4318.75|4318.75|0
1642168820000|2022-01-14 14:00:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1642168840000|2022-01-14 14:00:40|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1642168850000|2022-01-14 14:00:50|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1642168870000|2022-01-14 14:01:10|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1642168900000|2022-01-14 14:01:40|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1642168910000|2022-01-14 14:01:50|4318.46|4318.46|4318.16|4318.16|4318.46|4318.46|4318.16|4318.16|0
1642168920000|2022-01-14 14:02:00|4318.04|4318.04|4318.39|4318.39|4318.39|4318.39|4318.04|4318.04|0
1642168950000|2022-01-14 14:02:30|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1642168990000|2022-01-14 14:03:10|4318.39|4318.39|4318.23|4318.23|4318.39|4318.39|4318.23|4318.23|0
1642169000000|2022-01-14 14:03:20|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1642169010000|2022-01-14 14:03:30|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1642169050000|2022-01-14 14:04:10|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|4319.29|0
1642169100000|2022-01-14 14:05:00|4319.62|4319.62|4320.41|4320.41|4320.41|4320.41|4319.62|4319.62|0
1642169110000|2022-01-14 14:05:10|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1642169120000|2022-01-14 14:05:20|4321.09|4321.09|4321.76|4321.76|4321.76|4321.76|4321.09|4321.09|0
1642169130000|2022-01-14 14:05:30|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1642169140000|2022-01-14 14:05:40|4321.68|4321.68|4322.52|4322.52|4322.52|4322.52|4321.5|4321.5|0
1642169160000|2022-01-14 14:06:00|4322.67|4322.67|4322.85|4322.85|4322.85|4322.85|4322.67|4322.67|0
1642169190000|2022-01-14 14:06:30|4322.79|4322.79|4322.91|4322.91|4322.91|4322.91|4322.79|4322.79|0
1642169200000|2022-01-14 14:06:40|4323.09|4323.09|4322.86|4322.86|4323.09|4323.09|4322.86|4322.86|0
1642169220000|2022-01-14 14:07:00|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1642169240000|2022-01-14 14:07:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1642169250000|2022-01-14 14:07:30|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1642169260000|2022-01-14 14:07:40|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1642169290000|2022-01-14 14:08:10|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1642169310000|2022-01-14 14:08:30|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1642169340000|2022-01-14 14:09:00|4323.15|4323.15|4324.26|4324.26|4324.26|4324.26|4323.15|4323.15|0
1642169370000|2022-01-14 14:09:30|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1642169380000|2022-01-14 14:09:40|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1642169390000|2022-01-14 14:09:50|4324.82|4324.82|4325.49|4325.49|4325.49|4325.49|4324.82|4324.82|0
1642169410000|2022-01-14 14:10:10|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1642169420000|2022-01-14 14:10:20|4325.26|4325.26|4325.14|4325.14|4325.26|4325.26|4325.14|4325.14|0
1642169430000|2022-01-14 14:10:30|4325.81|4325.81|4326.1|4326.1|4326.1|4326.1|4325.81|4325.81|0
1642169450000|2022-01-14 14:10:50|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1642169470000|2022-01-14 14:11:10|4326.95|4326.95|4326.77|4326.77|4326.95|4326.95|4326.77|4326.77|0
1642169490000|2022-01-14 14:11:30|4326.24|4326.24|4326.42|4326.42|4326.42|4326.42|4326.24|4326.24|0
1642169520000|2022-01-14 14:12:00|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1642169530000|2022-01-14 14:12:10|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1642169560000|2022-01-14 14:12:40|4326.48|4326.48|4326.65|4326.65|4326.65|4326.65|4326.48|4326.48|0
1642169590000|2022-01-14 14:13:10|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1642169600000|2022-01-14 14:13:20|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1642169640000|2022-01-14 14:14:00|4326.76|4326.76|4327.26|4327.26|4327.26|4327.26|4326.76|4326.76|0
1642169650000|2022-01-14 14:14:10|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1642169660000|2022-01-14 14:14:20|4327.6|4327.6|4327.76|4327.76|4327.76|4327.76|4327.6|4327.6|0
1642169670000|2022-01-14 14:14:30|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1642169700000|2022-01-14 14:15:00|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1642169720000|2022-01-14 14:15:20|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1642169740000|2022-01-14 14:15:40|4327.35|4327.35|4327.88|4327.88|4327.88|4327.88|4327.17|4327.17|0
1642169780000|2022-01-14 14:16:20|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1642169820000|2022-01-14 14:17:00|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1642169890000|2022-01-14 14:18:10|4328.55|4328.55|4327.85|4327.85|4328.55|4328.55|4327.85|4327.85|0
1642169900000|2022-01-14 14:18:20|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1642169920000|2022-01-14 14:18:40|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1642169940000|2022-01-14 14:19:00|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1642169950000|2022-01-14 14:19:10|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1642169960000|2022-01-14 14:19:20|4328.27|4328.27|4328.75|4328.75|4328.75|4328.75|4328.27|4328.27|0
1642170020000|2022-01-14 14:20:20|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1642170060000|2022-01-14 14:21:00|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1642170080000|2022-01-14 14:21:20|4328.74|4328.74|4329.2|4329.2|4329.2|4329.2|4328.74|4328.74|0
1642170090000|2022-01-14 14:21:30|4329.64|4329.64|4329.35|4329.35|4330.67|4330.67|4329.35|4329.35|0
1642170100000|2022-01-14 14:21:40|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1642170110000|2022-01-14 14:21:50|4329.11|4329.11|4328.82|4328.82|4329.11|4329.11|4328.82|4328.82|0
1642170120000|2022-01-14 14:22:00|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1642170130000|2022-01-14 14:22:10|4328.82|4328.82|4328.64|4328.64|4328.82|4328.82|4328.46|4328.46|0
1642170160000|2022-01-14 14:22:40|4327.62|4327.62|4326.91|4326.91|4327.62|4327.62|4326.91|4326.91|0
1642170180000|2022-01-14 14:23:00|4326.86|4326.86|4326.7|4326.7|4326.86|4326.86|4326.7|4326.7|0
1642170290000|2022-01-14 14:24:50|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1642170300000|2022-01-14 14:25:00|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1642170310000|2022-01-14 14:25:10|4326.52|4326.52|4327.05|4327.05|4327.05|4327.05|4326.52|4326.52|0
1642170330000|2022-01-14 14:25:30|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1642170350000|2022-01-14 14:25:50|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1642170370000|2022-01-14 14:26:10|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1642170380000|2022-01-14 14:26:20|4327.6|4327.6|4327.42|4327.42|4327.6|4327.6|4327.42|4327.42|0
1642170390000|2022-01-14 14:26:30|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1642170450000|2022-01-14 14:27:30|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1642170460000|2022-01-14 14:27:40|4327.13|4327.13|4327.42|4327.42|4327.42|4327.42|4327.13|4327.13|0
1642170470000|2022-01-14 14:27:50|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1642170510000|2022-01-14 14:28:30|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1642170520000|2022-01-14 14:28:40|4327.78|4327.78|4327.78|4327.78|4327.92|4327.92|4327.78|4327.78|0
1642170540000|2022-01-14 14:29:00|4327.11|4327.11|4326.58|4326.58|4327.11|4327.11|4326.58|4326.58|0
1642170550000|2022-01-14 14:29:10|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|0
1642170560000|2022-01-14 14:29:20|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1642170570000|2022-01-14 14:29:30|4326.51|4326.51|4327.09|4327.09|4327.09|4327.09|4326.51|4326.51|0
1642170580000|2022-01-14 14:29:40|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1642170600000|2022-01-14 14:30:00|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1642170610000|2022-01-14 14:30:10|4327.24|4327.24|4328.04|4328.04|4328.04|4328.04|4327.24|4327.24|0
1642170640000|2022-01-14 14:30:40|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1642170650000|2022-01-14 14:30:50|4328.21|4328.21|4327.86|4327.86|4328.39|4328.39|4327.86|4327.86|0
1642170660000|2022-01-14 14:31:00|4327.53|4327.53|4327.7|4327.7|4327.7|4327.7|4327.53|4327.53|0
1642170670000|2022-01-14 14:31:10|4327.53|4327.53|4327.25|4327.25|4327.53|4327.53|4327.25|4327.25|0
1642170680000|2022-01-14 14:31:20|4327.43|4327.43|4327.07|4327.07|4327.59|4327.59|4327.07|4327.07|0
1642170690000|2022-01-14 14:31:30|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1642170700000|2022-01-14 14:31:40|4326.01|4326.01|4324.14|4324.14|4326.01|4326.01|4324.14|4324.14|0
1642170710000|2022-01-14 14:31:50|4324.32|4324.32|4323.99|4323.99|4324.32|4324.32|4323.99|4323.99|0
1642170720000|2022-01-14 14:32:00|4324.35|4324.35|4324.7|4324.7|4324.7|4324.7|4324.35|4324.35|0
1642170740000|2022-01-14 14:32:20|4324.58|4324.58|4324.76|4324.76|4324.76|4324.76|4324.58|4324.58|0
1642170750000|2022-01-14 14:32:30|4324.59|4324.59|4324.06|4324.06|4324.59|4324.59|4324.06|4324.06|0
1642170770000|2022-01-14 14:32:50|4324.23|4324.23|4323.7|4323.7|4324.23|4324.23|4323.7|4323.7|0
1642170780000|2022-01-14 14:33:00|4323.03|4323.03|4323.16|4323.16|4323.16|4323.16|4322.86|4322.86|0
1642170790000|2022-01-14 14:33:10|4323.33|4323.33|4321.99|4321.99|4323.33|4323.33|4321.99|4321.99|0
1642170800000|2022-01-14 14:33:20|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1642170820000|2022-01-14 14:33:40|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1642170830000|2022-01-14 14:33:50|4321.83|4321.83|4321.54|4321.54|4321.83|4321.83|4321.54|4321.54|0
1642170840000|2022-01-14 14:34:00|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1642170850000|2022-01-14 14:34:10|4321.03|4321.03|4321.37|4321.37|4321.37|4321.37|4321.03|4321.03|0
1642170860000|2022-01-14 14:34:20|4321.54|4321.54|4320.55|4320.55|4321.54|4321.54|4320.55|4320.55|0
1642170870000|2022-01-14 14:34:30|4320.37|4320.37|4319.84|4319.84|4320.37|4320.37|4319.84|4319.84|0
1642170880000|2022-01-14 14:34:40|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1642170910000|2022-01-14 14:35:10|4320.31|4320.31|4320.14|4320.14|4320.67|4320.67|4320.14|4320.14|0
1642170920000|2022-01-14 14:35:20|4320.31|4320.31|4320.3|4320.3|4320.48|4320.48|4319.96|4319.96|0
1642170930000|2022-01-14 14:35:30|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1642170950000|2022-01-14 14:35:50|4320.09|4320.09|4320.78|4320.78|4320.78|4320.78|4320.09|4320.09|0
1642170960000|2022-01-14 14:36:00|4321.14|4321.14|4321.31|4321.31|4321.31|4321.31|4321.14|4321.14|0
1642170970000|2022-01-14 14:36:10|4320.96|4320.96|4320.78|4320.78|4320.96|4320.96|4320.78|4320.78|0
1642170980000|2022-01-14 14:36:20|4321.45|4321.45|4322.12|4322.12|4322.12|4322.12|4321.45|4321.45|0
1642170990000|2022-01-14 14:36:30|4323.01|4323.01|4323.68|4323.68|4323.68|4323.68|4323.01|4323.01|0
1642171020000|2022-01-14 14:37:00|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1642171040000|2022-01-14 14:37:20|4325.03|4325.03|4325.55|4325.55|4325.55|4325.55|4324.88|4324.88|0
1642171050000|2022-01-14 14:37:30|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1642171060000|2022-01-14 14:37:40|4325.74|4325.74|4325.86|4325.86|4325.86|4325.86|4325.74|4325.74|0
1642171070000|2022-01-14 14:37:50|4326.53|4326.53|4328.23|4328.23|4328.23|4328.23|4326.53|4326.53|0
1642171080000|2022-01-14 14:38:00|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1642171090000|2022-01-14 14:38:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1642171100000|2022-01-14 14:38:20|4329.9|4329.9|4330.08|4330.08|4330.08|4330.08|4329.9|4329.9|0
1642171110000|2022-01-14 14:38:30|4330.61|4330.61|4330.25|4330.25|4330.61|4330.61|4330.25|4330.25|0
1642171120000|2022-01-14 14:38:40|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|0
1642171130000|2022-01-14 14:38:50|4330.43|4330.43|4330.78|4330.78|4330.78|4330.78|4330.43|4330.43|0
1642171140000|2022-01-14 14:39:00|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1642171170000|2022-01-14 14:39:30|4330.08|4330.08|4329.7|4329.7|4330.23|4330.23|4329.7|4329.7|0
1642171210000|2022-01-14 14:40:10|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1642171220000|2022-01-14 14:40:20|4329|4329|4328.33|4328.33|4329|4329|4328.33|4328.33|0
1642171230000|2022-01-14 14:40:30|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|4327.98|0
1642171260000|2022-01-14 14:41:00|4328.27|4328.27|4327.98|4327.98|4328.27|4328.27|4327.98|4327.98|0
1642171270000|2022-01-14 14:41:10|4327.27|4327.27|4326.74|4326.74|4327.27|4327.27|4326.74|4326.74|0
1642171290000|2022-01-14 14:41:30|4326.69|4326.69|4325.67|4325.67|4326.69|4326.69|4325.67|4325.67|0
1642171300000|2022-01-14 14:41:40|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1642171310000|2022-01-14 14:41:50|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1642171320000|2022-01-14 14:42:00|4325.26|4325.26|4324.56|4324.56|4325.26|4325.26|4324.56|4324.56|0
1642171330000|2022-01-14 14:42:10|4324.38|4324.38|4324.2|4324.2|4324.38|4324.38|4324.2|4324.2|0
1642171340000|2022-01-14 14:42:20|4323.85|4323.85|4325.09|4325.09|4325.09|4325.09|4323.85|4323.85|0
1642171350000|2022-01-14 14:42:30|4324.73|4324.73|4324.8|4324.8|4324.8|4324.8|4324.63|4324.63|0
1642171380000|2022-01-14 14:43:00|4324.92|4324.92|4324.74|4324.74|4324.92|4324.92|4324.74|4324.74|0
1642171390000|2022-01-14 14:43:10|4324.92|4324.92|4325.1|4325.1|4325.1|4325.1|4324.92|4324.92|0
1642171400000|2022-01-14 14:43:20|4325.77|4325.77|4326.3|4326.3|4326.3|4326.3|4325.77|4325.77|0
1642171420000|2022-01-14 14:43:40|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1642171430000|2022-01-14 14:43:50|4326.44|4326.44|4326.41|4326.41|4326.44|4326.44|4326.26|4326.26|0
1642171440000|2022-01-14 14:44:00|4326.76|4326.76|4327.44|4327.44|4327.44|4327.44|4326.76|4326.76|0
1642171450000|2022-01-14 14:44:10|4328.32|4328.32|4328.44|4328.44|4328.48|4328.48|4328.13|4328.13|0
1642171470000|2022-01-14 14:44:30|4328.3|4328.3|4328.5|4328.5|4328.5|4328.5|4328.3|4328.3|0
1642171480000|2022-01-14 14:44:40|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1642171490000|2022-01-14 14:44:50|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1642171500000|2022-01-14 14:45:00|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1642171510000|2022-01-14 14:45:10|4328.15|4328.15|4327.97|4327.97|4328.15|4328.15|4327.97|4327.97|0
1642171520000|2022-01-14 14:45:20|4327.68|4327.68|4328.03|4328.03|4328.03|4328.03|4327.68|4327.68|0
1642171530000|2022-01-14 14:45:30|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1642171540000|2022-01-14 14:45:40|4327.83|4327.83|4328.5|4328.5|4328.5|4328.5|4327.83|4327.83|0
1642171550000|2022-01-14 14:45:50|4329.03|4329.03|4328.97|4328.97|4329.14|4329.14|4328.97|4328.97|0
1642171570000|2022-01-14 14:46:10|4329.18|4329.18|4328.47|4328.47|4329.18|4329.18|4328.47|4328.47|0
1642171580000|2022-01-14 14:46:20|4328.65|4328.65|4328.47|4328.47|4328.65|4328.65|4328.47|4328.47|0
1642171590000|2022-01-14 14:46:30|4328.65|4328.65|4328.64|4328.64|4328.83|4328.83|4328.47|4328.47|0
1642171610000|2022-01-14 14:46:50|4329.34|4329.34|4330.01|4330.01|4330.01|4330.01|4329.17|4329.17|0
1642171620000|2022-01-14 14:47:00|4330.19|4330.19|4329.13|4329.13|4330.19|4330.19|4329.13|4329.13|0
1642171630000|2022-01-14 14:47:10|4329.66|4329.66|4329.72|4329.72|4329.84|4329.84|4329.66|4329.66|0
1642171640000|2022-01-14 14:47:20|4328.84|4328.84|4328.72|4328.72|4328.84|4328.84|4328.72|4328.72|0
1642171660000|2022-01-14 14:47:40|4328.61|4328.61|4328.56|4328.56|4328.61|4328.61|4328.56|4328.56|0
1642171670000|2022-01-14 14:47:50|4328.39|4328.39|4327.56|4327.56|4328.39|4328.39|4327.56|4327.56|0
1642171680000|2022-01-14 14:48:00|4327.21|4327.21|4327.21|4327.21|4327.37|4327.37|4327.21|4327.21|0
1642171690000|2022-01-14 14:48:10|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1642171700000|2022-01-14 14:48:20|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1642171710000|2022-01-14 14:48:30|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1642171720000|2022-01-14 14:48:40|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1642171750000|2022-01-14 14:49:10|4326.82|4326.82|4327.17|4327.17|4327.17|4327.17|4326.82|4326.82|0
1642171770000|2022-01-14 14:49:30|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1642171780000|2022-01-14 14:49:40|4327.11|4327.11|4327.26|4327.26|4327.26|4327.26|4327.11|4327.11|0
1642171790000|2022-01-14 14:49:50|4326.97|4326.97|4326.12|4326.12|4326.97|4326.97|4326.12|4326.12|0
1642171800000|2022-01-14 14:50:00|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1642171810000|2022-01-14 14:50:10|4326.5|4326.5|4326.34|4326.34|4326.5|4326.5|4326.34|4326.34|0
1642171820000|2022-01-14 14:50:20|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1642171830000|2022-01-14 14:50:30|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|0
1642171850000|2022-01-14 14:50:50|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1642171860000|2022-01-14 14:51:00|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1642171880000|2022-01-14 14:51:20|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1642171890000|2022-01-14 14:51:30|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1642171900000|2022-01-14 14:51:40|4327|4327|4327|4327|4327|4327|4327|4327|0
1642171930000|2022-01-14 14:52:10|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1642171940000|2022-01-14 14:52:20|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1642171950000|2022-01-14 14:52:30|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|4325.95|0
1642171960000|2022-01-14 14:52:40|4325.28|4325.28|4323.94|4323.94|4325.28|4325.28|4323.94|4323.94|0
1642171970000|2022-01-14 14:52:50|4323.76|4323.76|4321.73|4321.73|4323.76|4323.76|4321.73|4321.73|0
1642171980000|2022-01-14 14:53:00|4322.4|4322.4|4321.38|4321.38|4322.4|4322.4|4321.38|4321.38|0
1642171990000|2022-01-14 14:53:10|4321.02|4321.02|4321.69|4321.69|4321.69|4321.69|4321.02|4321.02|0
1642172000000|2022-01-14 14:53:20|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4321.87|4321.87|0
1642172020000|2022-01-14 14:53:40|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1642172030000|2022-01-14 14:53:50|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1642172040000|2022-01-14 14:54:00|4323.49|4323.49|4323.59|4323.59|4323.59|4323.59|4323.49|4323.49|0
1642172050000|2022-01-14 14:54:10|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1642172090000|2022-01-14 14:54:50|4323.77|4323.77|4324.1|4324.1|4324.1|4324.1|4323.77|4323.77|0
1642172100000|2022-01-14 14:55:00|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1642172110000|2022-01-14 14:55:10|4324.1|4324.1|4324.45|4324.45|4324.45|4324.45|4324.1|4324.1|0
1642172120000|2022-01-14 14:55:20|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1642172130000|2022-01-14 14:55:30|4325.13|4325.13|4325.8|4325.8|4325.8|4325.8|4325.13|4325.13|0
1642172150000|2022-01-14 14:55:50|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1642172160000|2022-01-14 14:56:00|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1642172190000|2022-01-14 14:56:30|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1642172200000|2022-01-14 14:56:40|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1642172210000|2022-01-14 14:56:50|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|0
1642172220000|2022-01-14 14:57:00|4325.63|4325.63|4325.8|4325.8|4325.8|4325.8|4325.63|4325.63|0
1642172250000|2022-01-14 14:57:30|4325.45|4325.45|4325.61|4325.61|4325.61|4325.61|4325.45|4325.45|0
1642172270000|2022-01-14 14:57:50|4325.44|4325.44|4325.61|4325.61|4325.61|4325.61|4325.44|4325.44|0
1642172280000|2022-01-14 14:58:00|4325.79|4325.79|4326.14|4326.14|4326.14|4326.14|4325.79|4325.79|0
1642172290000|2022-01-14 14:58:10|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1642172330000|2022-01-14 14:58:50|4325.38|4325.38|4325.2|4325.2|4325.38|4325.38|4325.2|4325.2|0
1642172340000|2022-01-14 14:59:00|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1642172350000|2022-01-14 14:59:10|4325.23|4325.23|4325.05|4325.05|4325.23|4325.23|4325.05|4325.05|0
1642172380000|2022-01-14 14:59:40|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1642172390000|2022-01-14 14:59:50|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|4325.04|0
1642172410000|2022-01-14 15:00:10|4324.86|4324.86|4324.17|4324.17|4324.86|4324.86|4323.83|4323.83|0
1642172430000|2022-01-14 15:00:30|4324.33|4324.33|4323.45|4323.45|4324.33|4324.33|4323.45|4323.45|0
1642172450000|2022-01-14 15:00:50|4323.98|4323.98|4323.8|4323.8|4323.98|4323.98|4323.8|4323.8|0
1642172460000|2022-01-14 15:01:00|4323.45|4323.45|4322.58|4322.58|4323.45|4323.45|4322.58|4322.58|0
1642172470000|2022-01-14 15:01:10|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1642172480000|2022-01-14 15:01:20|4322.33|4322.33|4322.51|4322.51|4322.51|4322.51|4322.33|4322.33|0
1642172510000|2022-01-14 15:01:50|4321.8|4321.8|4321.98|4321.98|4321.98|4321.98|4321.8|4321.8|0
1642172520000|2022-01-14 15:02:00|4322.33|4322.33|4321.98|4321.98|4322.51|4322.51|4321.98|4321.98|0
1642172530000|2022-01-14 15:02:10|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1642172540000|2022-01-14 15:02:20|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1642172550000|2022-01-14 15:02:30|4322.14|4322.14|4322.99|4322.99|4322.99|4322.99|4322.14|4322.14|0
1642172560000|2022-01-14 15:02:40|4322.82|4322.82|4323.35|4323.35|4323.35|4323.35|4322.82|4322.82|0
1642172600000|2022-01-14 15:03:20|4324.05|4324.05|4324.88|4324.88|4324.88|4324.88|4324.05|4324.05|0
1642172610000|2022-01-14 15:03:30|4323.85|4323.85|4324.02|4324.02|4324.02|4324.02|4323.85|4323.85|0
1642172620000|2022-01-14 15:03:40|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1642172630000|2022-01-14 15:03:50|4323.67|4323.67|4323.85|4323.85|4323.85|4323.85|4323.67|4323.67|0
1642172650000|2022-01-14 15:04:10|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|0
1642172660000|2022-01-14 15:04:20|4324.34|4324.34|4324.45|4324.45|4324.45|4324.45|4324.34|4324.34|0
1642172680000|2022-01-14 15:04:40|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1642172700000|2022-01-14 15:05:00|4324.45|4324.45|4324.27|4324.27|4324.45|4324.45|4324.27|4324.27|0
1642172730000|2022-01-14 15:05:30|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|4324.45|0
1642172740000|2022-01-14 15:05:40|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|0
1642172750000|2022-01-14 15:05:50|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1642172760000|2022-01-14 15:06:00|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1642172810000|2022-01-14 15:06:50|4324.79|4324.79|4325.46|4325.46|4325.46|4325.46|4324.79|4324.79|0
1642172850000|2022-01-14 15:07:30|4325.99|4325.99|4325.93|4325.93|4325.99|4325.99|4325.81|4325.81|0
1642172860000|2022-01-14 15:07:40|4326.09|4326.09|4325.07|4325.07|4326.09|4326.09|4325.07|4325.07|0
1642172880000|2022-01-14 15:08:00|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1642172890000|2022-01-14 15:08:10|4325.92|4325.92|4325.74|4325.74|4325.92|4325.92|4325.74|4325.74|0
1642172920000|2022-01-14 15:08:40|4325.57|4325.57|4325.74|4325.74|4325.74|4325.74|4325.57|4325.57|0
1642172940000|2022-01-14 15:09:00|4325.57|4325.57|4325.21|4325.21|4325.57|4325.57|4325.21|4325.21|0
1642172950000|2022-01-14 15:09:10|4324.86|4324.86|4325.04|4325.04|4325.04|4325.04|4324.86|4324.86|0
1642172960000|2022-01-14 15:09:20|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1642172970000|2022-01-14 15:09:30|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1642172990000|2022-01-14 15:09:50|4326.01|4326.01|4326.22|4326.22|4326.22|4326.22|4326.01|4326.01|0
1642173000000|2022-01-14 15:10:00|4325.87|4325.87|4325.75|4325.75|4325.87|4325.87|4325.75|4325.75|0
1642173020000|2022-01-14 15:10:20|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1642173050000|2022-01-14 15:10:50|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|0
1642173060000|2022-01-14 15:11:00|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1642173080000|2022-01-14 15:11:20|4326.45|4326.45|4327.3|4327.3|4327.3|4327.3|4326.45|4326.45|0
1642173100000|2022-01-14 15:11:40|4328.01|4328.01|4328.68|4328.68|4328.68|4328.68|4328.01|4328.01|0
1642173120000|2022-01-14 15:12:00|4328.89|4328.89|4327.9|4327.9|4328.89|4328.89|4327.9|4327.9|0
1642173130000|2022-01-14 15:12:10|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|4328.08|0
1642173160000|2022-01-14 15:12:40|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1642173190000|2022-01-14 15:13:10|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1642173200000|2022-01-14 15:13:20|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1642173210000|2022-01-14 15:13:30|4328.05|4328.05|4328.19|4328.19|4328.19|4328.19|4328.05|4328.05|0
1642173220000|2022-01-14 15:13:40|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1642173240000|2022-01-14 15:14:00|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1642173270000|2022-01-14 15:14:30|4327.18|4327.18|4327.84|4327.84|4328.02|4328.02|4327.18|4327.18|0
1642173280000|2022-01-14 15:14:40|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1642173300000|2022-01-14 15:15:00|4327.84|4327.84|4328.69|4328.69|4328.69|4328.69|4327.84|4327.84|0
1642173320000|2022-01-14 15:15:20|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1642173330000|2022-01-14 15:15:30|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|4328.37|0
1642173340000|2022-01-14 15:15:40|4327.93|4327.93|4327.4|4327.4|4327.93|4327.93|4327.4|4327.4|0
1642173350000|2022-01-14 15:15:50|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1642173360000|2022-01-14 15:16:00|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1642173380000|2022-01-14 15:16:20|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1642173400000|2022-01-14 15:16:40|4327.41|4327.41|4327.76|4327.76|4327.76|4327.76|4327.41|4327.41|0
1642173410000|2022-01-14 15:16:50|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1642173420000|2022-01-14 15:17:00|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1642173430000|2022-01-14 15:17:10|4328.65|4328.65|4328.47|4328.47|4328.65|4328.65|4328.47|4328.47|0
1642173450000|2022-01-14 15:17:30|4328.29|4328.29|4327.59|4327.59|4328.29|4328.29|4327.59|4327.59|0
1642173460000|2022-01-14 15:17:40|4327.94|4327.94|4328.29|4328.29|4328.29|4328.29|4327.94|4327.94|0
1642173470000|2022-01-14 15:17:50|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1642173490000|2022-01-14 15:18:10|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1642173500000|2022-01-14 15:18:20|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|0
1642173530000|2022-01-14 15:18:50|4329|4329|4329|4329|4329|4329|4329|4329|0
1642173540000|2022-01-14 15:19:00|4329.88|4329.88|4329.71|4329.71|4329.88|4329.88|4329.71|4329.71|0
1642173550000|2022-01-14 15:19:10|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1642173560000|2022-01-14 15:19:20|4330.54|4330.54|4330.89|4330.89|4330.89|4330.89|4330.54|4330.54|0
1642173580000|2022-01-14 15:19:40|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1642173600000|2022-01-14 15:20:00|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1642173610000|2022-01-14 15:20:10|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1642173620000|2022-01-14 15:20:20|4331.18|4331.18|4330.33|4330.33|4331.18|4331.18|4330.33|4330.33|0
1642173630000|2022-01-14 15:20:30|4330.15|4330.15|4329.8|4329.8|4330.15|4330.15|4329.8|4329.8|0
1642173640000|2022-01-14 15:20:40|4330.07|4330.07|4329.91|4329.91|4330.07|4330.07|4329.91|4329.91|0
1642173660000|2022-01-14 15:21:00|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1642173690000|2022-01-14 15:21:30|4329.91|4329.91|4329.73|4329.73|4329.91|4329.91|4329.73|4329.73|0
1642173720000|2022-01-14 15:22:00|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|4329.38|0
1642173730000|2022-01-14 15:22:10|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1642173780000|2022-01-14 15:23:00|4329.38|4329.38|4328.97|4328.97|4329.38|4329.38|4328.97|4328.97|0
1642173790000|2022-01-14 15:23:10|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1642173810000|2022-01-14 15:23:30|4329.5|4329.5|4329.32|4329.32|4329.5|4329.5|4329.32|4329.32|0
1642173820000|2022-01-14 15:23:40|4328.97|4328.97|4329.32|4329.32|4329.32|4329.32|4328.97|4328.97|0
1642173830000|2022-01-14 15:23:50|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1642173840000|2022-01-14 15:24:00|4328.78|4328.78|4329|4329|4329|4329|4328.78|4328.78|0
1642173850000|2022-01-14 15:24:10|4328.65|4328.65|4329|4329|4329|4329|4328.65|4328.65|0
1642173890000|2022-01-14 15:24:50|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1642173910000|2022-01-14 15:25:10|4328.29|4328.29|4328.82|4328.82|4328.82|4328.82|4328.29|4328.29|0
1642173920000|2022-01-14 15:25:20|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1642173940000|2022-01-14 15:25:40|4328.49|4328.49|4328.8|4328.8|4328.84|4328.84|4328.49|4328.49|0
1642173950000|2022-01-14 15:25:50|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1642173960000|2022-01-14 15:26:00|4328.97|4328.97|4330|4330|4330|4330|4328.97|4328.97|0
1642173970000|2022-01-14 15:26:10|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1642173980000|2022-01-14 15:26:20|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1642174000000|2022-01-14 15:26:40|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1642174010000|2022-01-14 15:26:50|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1642174030000|2022-01-14 15:27:10|4329.23|4329.23|4329.58|4329.58|4329.58|4329.58|4329.23|4329.23|0
1642174040000|2022-01-14 15:27:20|4329.05|4329.05|4328.87|4328.87|4329.05|4329.05|4328.87|4328.87|0
1642174080000|2022-01-14 15:28:00|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1642174090000|2022-01-14 15:28:10|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1642174110000|2022-01-14 15:28:30|4329.05|4329.05|4328.88|4328.88|4329.05|4329.05|4328.88|4328.88|0
1642174120000|2022-01-14 15:28:40|4329.05|4329.05|4328.87|4328.87|4329.05|4329.05|4328.87|4328.87|0
1642174130000|2022-01-14 15:28:50|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1642174150000|2022-01-14 15:29:10|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1642174190000|2022-01-14 15:29:50|4328.7|4328.7|4328.52|4328.52|4328.7|4328.7|4328.52|4328.52|0
1642174200000|2022-01-14 15:30:00|4328.17|4328.17|4327.81|4327.81|4328.17|4328.17|4327.81|4327.81|0
1642174210000|2022-01-14 15:30:10|4327.64|4327.64|4326.97|4326.97|4327.64|4327.64|4326.97|4326.97|0
1642174220000|2022-01-14 15:30:20|4326.3|4326.3|4325.2|4325.2|4326.3|4326.3|4325.2|4325.2|0
1642174240000|2022-01-14 15:30:40|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1642174250000|2022-01-14 15:30:50|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1642174280000|2022-01-14 15:31:20|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1642174310000|2022-01-14 15:31:50|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1642174320000|2022-01-14 15:32:00|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1642174360000|2022-01-14 15:32:40|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1642174370000|2022-01-14 15:32:50|4326.38|4326.38|4326.21|4326.21|4326.38|4326.38|4326.21|4326.21|0
1642174390000|2022-01-14 15:33:10|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1642174410000|2022-01-14 15:33:30|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1642174450000|2022-01-14 15:34:10|4325.5|4325.5|4325.38|4325.38|4325.5|4325.5|4325.38|4325.38|0
1642174460000|2022-01-14 15:34:20|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1642174470000|2022-01-14 15:34:30|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1642174520000|2022-01-14 15:35:20|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1642174540000|2022-01-14 15:35:40|4326.24|4326.24|4326.59|4326.59|4326.59|4326.59|4326.24|4326.24|0
1642174550000|2022-01-14 15:35:50|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1642174570000|2022-01-14 15:36:10|4326.67|4326.67|4326.5|4326.5|4326.67|4326.67|4326.5|4326.5|0
1642174580000|2022-01-14 15:36:20|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1642174590000|2022-01-14 15:36:30|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1642174600000|2022-01-14 15:36:40|4327.87|4327.87|4328.05|4328.05|4328.05|4328.05|4327.87|4327.87|0
1642174610000|2022-01-14 15:36:50|4328.22|4328.22|4328.05|4328.05|4328.22|4328.22|4327.87|4327.87|0
1642174620000|2022-01-14 15:37:00|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1642174660000|2022-01-14 15:37:40|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1642174680000|2022-01-14 15:38:00|4326.99|4326.99|4327.34|4327.34|4327.34|4327.34|4326.99|4326.99|0
1642174690000|2022-01-14 15:38:10|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1642174700000|2022-01-14 15:38:20|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1642174720000|2022-01-14 15:38:40|4327.02|4327.02|4327.46|4327.46|4327.46|4327.46|4327.02|4327.02|0
1642174730000|2022-01-14 15:38:50|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1642174750000|2022-01-14 15:39:10|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1642174760000|2022-01-14 15:39:20|4327.65|4327.65|4325.92|4325.92|4327.65|4327.65|4325.92|4325.92|0
1642174780000|2022-01-14 15:39:40|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1642174810000|2022-01-14 15:40:10|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1642174820000|2022-01-14 15:40:20|4326.15|4326.15|4326.15|4326.15|4326.33|4326.33|4326.15|4326.15|0
1642174830000|2022-01-14 15:40:30|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1642174850000|2022-01-14 15:40:50|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1642174870000|2022-01-14 15:41:10|4326.27|4326.27|4326.51|4326.51|4326.51|4326.51|4326.27|4326.27|0
1642174880000|2022-01-14 15:41:20|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1642174920000|2022-01-14 15:42:00|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1642174930000|2022-01-14 15:42:10|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1642174950000|2022-01-14 15:42:30|4326.51|4326.51|4326.75|4326.75|4326.75|4326.75|4326.51|4326.51|0
1642174960000|2022-01-14 15:42:40|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1642174980000|2022-01-14 15:43:00|4326.31|4326.31|4325.64|4325.64|4326.31|4326.31|4325.64|4325.64|0
1642174990000|2022-01-14 15:43:10|4325.35|4325.35|4325.88|4325.88|4325.88|4325.88|4325.35|4325.35|0
1642175040000|2022-01-14 15:44:00|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1642175050000|2022-01-14 15:44:10|4324.82|4324.82|4324.99|4324.99|4324.99|4324.99|4324.82|4324.82|0
1642175060000|2022-01-14 15:44:20|4324.83|4324.83|4323.99|4323.99|4324.83|4324.83|4323.99|4323.99|0
1642175070000|2022-01-14 15:44:30|4324.16|4324.16|4324.05|4324.05|4324.16|4324.16|4324.05|4324.05|0
1642175080000|2022-01-14 15:44:40|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|0
1642175090000|2022-01-14 15:44:50|4323.69|4323.69|4323.87|4323.87|4323.87|4323.87|4323.69|4323.69|0
1642175100000|2022-01-14 15:45:00|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1642175120000|2022-01-14 15:45:20|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1642175130000|2022-01-14 15:45:30|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|0
1642175140000|2022-01-14 15:45:40|4324.32|4324.32|4324.49|4324.49|4324.49|4324.49|4324.32|4324.32|0
1642175150000|2022-01-14 15:45:50|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1642175170000|2022-01-14 15:46:10|4323.84|4323.84|4324.02|4324.02|4324.02|4324.02|4323.84|4323.84|0
1642175180000|2022-01-14 15:46:20|4324.2|4324.2|4323.84|4323.84|4324.2|4324.2|4323.84|4323.84|0
1642175190000|2022-01-14 15:46:30|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.84|4323.84|0
1642175230000|2022-01-14 15:47:10|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|0
1642175260000|2022-01-14 15:47:40|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1642175280000|2022-01-14 15:48:00|4324.37|4324.37|4323.67|4323.67|4324.37|4324.37|4323.67|4323.67|0
1642175290000|2022-01-14 15:48:10|4323.79|4323.79|4323.12|4323.12|4323.79|4323.79|4323.12|4323.12|0
1642175300000|2022-01-14 15:48:20|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1642175310000|2022-01-14 15:48:30|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1642175330000|2022-01-14 15:48:50|4323|4323|4322.82|4322.82|4323|4323|4322.82|4322.82|0
1642175340000|2022-01-14 15:49:00|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1642175350000|2022-01-14 15:49:10|4322.79|4322.79|4323.15|4323.15|4323.15|4323.15|4322.79|4322.79|0
1642175440000|2022-01-14 15:50:40|4323.03|4323.03|4322.86|4322.86|4323.03|4323.03|4322.86|4322.86|0
1642175460000|2022-01-14 15:51:00|4323.39|4323.39|4323.1|4323.1|4323.39|4323.39|4323.1|4323.1|0
1642175480000|2022-01-14 15:51:20|4323.22|4323.22|4322.98|4322.98|4323.22|4323.22|4322.98|4322.98|0
1642175490000|2022-01-14 15:51:30|4323.1|4323.1|4321.9|4321.9|4323.1|4323.1|4321.9|4321.9|0
1642175500000|2022-01-14 15:51:40|4322.08|4322.08|4322.25|4322.25|4322.25|4322.25|4322.08|4322.08|0
1642175520000|2022-01-14 15:52:00|4322.36|4322.36|4322.2|4322.2|4322.36|4322.36|4322.2|4322.2|0
1642175530000|2022-01-14 15:52:10|4321.85|4321.85|4321.95|4321.95|4321.95|4321.95|4321.85|4321.85|0
1642175580000|2022-01-14 15:53:00|4322.31|4322.31|4321.95|4321.95|4322.31|4322.31|4321.95|4321.95|0
1642175610000|2022-01-14 15:53:30|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1642175630000|2022-01-14 15:53:50|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1642175650000|2022-01-14 15:54:10|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1642175660000|2022-01-14 15:54:20|4323.19|4323.19|4323.01|4323.01|4323.19|4323.19|4323.01|4323.01|0
1642175700000|2022-01-14 15:55:00|4323.06|4323.06|4322.61|4322.61|4323.06|4323.06|4322.61|4322.61|0
1642175710000|2022-01-14 15:55:10|4322.75|4322.75|4322.43|4322.43|4322.75|4322.75|4322.43|4322.43|0
1642175720000|2022-01-14 15:55:20|4322.57|4322.57|4322.93|4322.93|4322.93|4322.93|4322.57|4322.57|0
1642175760000|2022-01-14 15:56:00|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1642175770000|2022-01-14 15:56:10|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|0
1642175780000|2022-01-14 15:56:20|4323.05|4323.05|4323.16|4323.16|4323.16|4323.16|4323.05|4323.05|0
1642175800000|2022-01-14 15:56:40|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|0
1642175820000|2022-01-14 15:57:00|4322.38|4322.38|4321.53|4321.53|4322.38|4322.38|4321.53|4321.53|0
1642175830000|2022-01-14 15:57:10|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1642175880000|2022-01-14 15:58:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.54|4320.54|0
1642175890000|2022-01-14 15:58:10|4320.89|4320.89|4320.36|4320.36|4320.89|4320.89|4320.36|4320.36|0
1642175900000|2022-01-14 15:58:20|4321.07|4321.07|4321.18|4321.18|4321.18|4321.18|4321.07|4321.07|0
1642175940000|2022-01-14 15:59:00|4321.29|4321.29|4321.52|4321.52|4321.52|4321.52|4321.29|4321.29|0
1642175950000|2022-01-14 15:59:10|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1642175960000|2022-01-14 15:59:20|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1642175970000|2022-01-14 15:59:30|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1642175980000|2022-01-14 15:59:40|4321.56|4321.56|4321.89|4321.89|4321.89|4321.89|4321.56|4321.56|0
1642175990000|2022-01-14 15:59:50|4321.71|4321.71|4321.36|4321.36|4321.71|4321.71|4321.36|4321.36|0
1642176000000|2022-01-14 16:00:00|4321.31|4321.31|4321.6|4321.6|4321.6|4321.6|4321.31|4321.31|0
1642176010000|2022-01-14 16:00:10|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1642176020000|2022-01-14 16:00:20|4321.47|4321.47|4321.29|4321.29|4321.47|4321.47|4321.29|4321.29|0
1642176050000|2022-01-14 16:00:50|4321.47|4321.47|4322.14|4322.14|4322.14|4322.14|4321.47|4321.47|0
1642176070000|2022-01-14 16:01:10|4322.81|4322.81|4322.92|4322.92|4322.92|4322.92|4322.81|4322.81|0
1642176080000|2022-01-14 16:01:20|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1642176090000|2022-01-14 16:01:30|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1642176110000|2022-01-14 16:01:50|4323.07|4323.07|4322.92|4322.92|4323.07|4323.07|4322.92|4322.92|0
1642176140000|2022-01-14 16:02:20|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1642176150000|2022-01-14 16:02:30|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1642176160000|2022-01-14 16:02:40|4322.63|4322.63|4322.1|4322.1|4322.63|4322.63|4322.1|4322.1|0
1642176180000|2022-01-14 16:03:00|4321.43|4321.43|4321.25|4321.25|4321.43|4321.43|4321.25|4321.25|0
1642176190000|2022-01-14 16:03:10|4321.08|4321.08|4321.02|4321.02|4321.08|4321.08|4320.67|4320.67|0
1642176220000|2022-01-14 16:03:40|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1642176240000|2022-01-14 16:04:00|4321.02|4321.02|4320.35|4320.35|4321.02|4321.02|4320.35|4320.35|0
1642176250000|2022-01-14 16:04:10|4320.71|4320.71|4320.88|4320.88|4320.88|4320.88|4320.71|4320.71|0
1642176270000|2022-01-14 16:04:30|4321.06|4321.06|4320.82|4320.82|4321.06|4321.06|4320.82|4320.82|0
1642176290000|2022-01-14 16:04:50|4321.35|4321.35|4320.82|4320.82|4321.35|4321.35|4320.82|4320.82|0
1642176300000|2022-01-14 16:05:00|4321|4321|4320.82|4320.82|4321|4321|4320.82|4320.82|0
1642176310000|2022-01-14 16:05:10|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|4320.65|0
1642176350000|2022-01-14 16:05:50|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1642176360000|2022-01-14 16:06:00|4320.79|4320.79|4320.96|4320.96|4320.96|4320.96|4320.79|4320.79|0
1642176380000|2022-01-14 16:06:20|4321.49|4321.49|4320.79|4320.79|4321.49|4321.49|4320.79|4320.79|0
1642176390000|2022-01-14 16:06:30|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|4320.62|0
1642176420000|2022-01-14 16:07:00|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1642176430000|2022-01-14 16:07:10|4321.65|4321.65|4321.42|4321.42|4321.65|4321.65|4321.42|4321.42|0
1642176440000|2022-01-14 16:07:20|4321.68|4321.68|4321.74|4321.74|4321.74|4321.74|4321.68|4321.68|0
1642176450000|2022-01-14 16:07:30|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|0
1642176460000|2022-01-14 16:07:40|4321.6|4321.6|4322.09|4322.09|4322.09|4322.09|4321.42|4321.42|0
1642176470000|2022-01-14 16:07:50|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1642176480000|2022-01-14 16:08:00|4322.08|4322.08|4321.66|4321.66|4322.08|4322.08|4321.66|4321.66|0
1642176490000|2022-01-14 16:08:10|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1642176520000|2022-01-14 16:08:40|4321.6|4321.6|4320.66|4320.66|4321.6|4321.6|4320.66|4320.66|0
1642176540000|2022-01-14 16:09:00|4320.81|4320.81|4321.16|4321.16|4321.16|4321.16|4320.81|4320.81|0
1642176580000|2022-01-14 16:09:40|4321|4321|4321|4321|4321|4321|4321|4321|0
1642176600000|2022-01-14 16:10:00|4321.53|4321.53|4321.88|4321.88|4321.88|4321.88|4321.53|4321.53|0
1642176610000|2022-01-14 16:10:10|4321.7|4321.7|4321.53|4321.53|4321.7|4321.7|4321.53|4321.53|0
1642176620000|2022-01-14 16:10:20|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|0
1642176630000|2022-01-14 16:10:30|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1642176660000|2022-01-14 16:11:00|4321.65|4321.65|4321.81|4321.81|4321.81|4321.81|4321.65|4321.65|0
1642176680000|2022-01-14 16:11:20|4323.82|4323.82|4323.15|4323.15|4323.82|4323.82|4323.15|4323.15|0
1642176690000|2022-01-14 16:11:30|4323.5|4323.5|4323.65|4323.65|4323.65|4323.65|4323.5|4323.5|0
1642176710000|2022-01-14 16:11:50|4323.47|4323.47|4323.3|4323.3|4323.47|4323.47|4323.3|4323.3|0
1642176720000|2022-01-14 16:12:00|4323.42|4323.42|4323.77|4323.77|4323.77|4323.77|4323.42|4323.42|0
1642176730000|2022-01-14 16:12:10|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1642176740000|2022-01-14 16:12:20|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1642176750000|2022-01-14 16:12:30|4323.66|4323.66|4323.61|4323.61|4323.66|4323.66|4323.43|4323.43|0
1642176760000|2022-01-14 16:12:40|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1642176770000|2022-01-14 16:12:50|4324.46|4324.46|4325.13|4325.13|4325.13|4325.13|4324.46|4324.46|0
1642176780000|2022-01-14 16:13:00|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1642176830000|2022-01-14 16:13:50|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.3|4325.3|0
1642176840000|2022-01-14 16:14:00|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1642176870000|2022-01-14 16:14:30|4325.8|4325.8|4326.15|4326.15|4326.15|4326.15|4325.8|4325.8|0
1642176910000|2022-01-14 16:15:10|4325.97|4325.97|4326.15|4326.15|4326.15|4326.15|4325.97|4325.97|0
1642176930000|2022-01-14 16:15:30|4325.87|4325.87|4325.64|4325.64|4325.87|4325.87|4325.64|4325.64|0
1642176940000|2022-01-14 16:15:40|4325.46|4325.46|4325.28|4325.28|4325.46|4325.46|4325.28|4325.28|0
1642176950000|2022-01-14 16:15:50|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1642176960000|2022-01-14 16:16:00|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1642176970000|2022-01-14 16:16:10|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1642176980000|2022-01-14 16:16:20|4324.46|4324.46|4324.29|4324.29|4324.64|4324.64|4324.29|4324.29|0
1642177050000|2022-01-14 16:17:30|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1642177060000|2022-01-14 16:17:40|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|0
1642177080000|2022-01-14 16:18:00|4323.72|4323.72|4323.82|4323.82|4323.82|4323.82|4323.72|4323.72|0
1642177110000|2022-01-14 16:18:30|4323.65|4323.65|4323.82|4323.82|4323.82|4323.82|4323.65|4323.65|0
1642177130000|2022-01-14 16:18:50|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1642177140000|2022-01-14 16:19:00|4322.99|4322.99|4321.95|4321.95|4322.99|4322.99|4321.95|4321.95|0
1642177150000|2022-01-14 16:19:10|4321.79|4321.79|4321.61|4321.61|4321.79|4321.79|4321.61|4321.61|0
1642177170000|2022-01-14 16:19:30|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1642177180000|2022-01-14 16:19:40|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1642177200000|2022-01-14 16:20:00|4321.99|4321.99|4322.29|4322.29|4322.29|4322.29|4321.99|4321.99|0
1642177210000|2022-01-14 16:20:10|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1642177250000|2022-01-14 16:20:50|4321.96|4321.96|4322.13|4322.13|4322.13|4322.13|4321.96|4321.96|0
1642177270000|2022-01-14 16:21:10|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1642177290000|2022-01-14 16:21:30|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.74|4321.74|0
1642177300000|2022-01-14 16:21:40|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1642177340000|2022-01-14 16:22:20|4321.86|4321.86|4321.69|4321.69|4321.86|4321.86|4321.69|4321.69|0
1642177360000|2022-01-14 16:22:40|4321.02|4321.02|4320.12|4320.12|4321.02|4321.02|4320.12|4320.12|0
1642177370000|2022-01-14 16:22:50|4320.29|4320.29|4319.97|4319.97|4320.29|4320.29|4319.97|4319.97|0
1642177380000|2022-01-14 16:23:00|4320.15|4320.15|4320.2|4320.2|4320.2|4320.2|4320.15|4320.15|0
1642177390000|2022-01-14 16:23:10|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1642177400000|2022-01-14 16:23:20|4320.55|4320.55|4321.1|4321.1|4321.22|4321.22|4320.55|4320.55|0
1642177420000|2022-01-14 16:23:40|4321.28|4321.28|4321.22|4321.22|4321.28|4321.28|4321.1|4321.1|0
1642177440000|2022-01-14 16:24:00|4321.4|4321.4|4321.35|4321.35|4321.4|4321.4|4321.35|4321.35|0
1642177460000|2022-01-14 16:24:20|4321.7|4321.7|4321.85|4321.85|4321.85|4321.85|4321.7|4321.7|0
1642177470000|2022-01-14 16:24:30|4322.52|4322.52|4322.69|4322.69|4322.69|4322.69|4322.52|4322.52|0
1642177500000|2022-01-14 16:25:00|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|4322.02|0
1642177550000|2022-01-14 16:25:50|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|4322.55|0
1642177560000|2022-01-14 16:26:00|4322.7|4322.7|4323.37|4323.37|4323.37|4323.37|4322.7|4322.7|0
1642177570000|2022-01-14 16:26:10|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1642177580000|2022-01-14 16:26:20|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1642177590000|2022-01-14 16:26:30|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1642177620000|2022-01-14 16:27:00|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|4322.99|0
1642177630000|2022-01-14 16:27:10|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1642177640000|2022-01-14 16:27:20|4323.28|4323.28|4322.58|4322.58|4323.28|4323.28|4322.58|4322.58|0
1642177650000|2022-01-14 16:27:30|4323.11|4323.11|4323.28|4323.28|4323.28|4323.28|4323.11|4323.11|0
1642177660000|2022-01-14 16:27:40|4323.46|4323.46|4323.28|4323.28|4323.46|4323.46|4323.28|4323.28|0
1642177710000|2022-01-14 16:28:30|4323.11|4323.11|4323.12|4323.12|4323.12|4323.12|4322.96|4322.96|0
1642177720000|2022-01-14 16:28:40|4323.27|4323.27|4323.09|4323.09|4323.27|4323.27|4323.09|4323.09|0
1642177730000|2022-01-14 16:28:50|4322.92|4322.92|4322.52|4322.52|4322.92|4322.92|4322.52|4322.52|0
1642177740000|2022-01-14 16:29:00|4321.85|4321.85|4322.38|4322.38|4322.38|4322.38|4321.85|4321.85|0
1642177750000|2022-01-14 16:29:10|4323.05|4323.05|4323.21|4323.21|4323.21|4323.21|4323.05|4323.05|0
1642177760000|2022-01-14 16:29:20|4322.5|4322.5|4322.73|4322.73|4322.73|4322.73|4322.34|4322.34|0
1642177770000|2022-01-14 16:29:30|4323.26|4323.26|4323.38|4323.38|4323.5|4323.5|4323.26|4323.26|0
1642177780000|2022-01-14 16:29:40|4323.62|4323.62|4323.24|4323.24|4324.32|4324.32|4323.24|4323.24|0
1642177790000|2022-01-14 16:29:50|4323.06|4323.06|4323.84|4323.84|4324.15|4324.15|4323.01|4323.01|0
1642407300000|2022-01-17 08:15:00|4368.51|4368.51|4369.6|4369.6|4369.6|4369.6|4368.51|4368.51|0
1642407310000|2022-01-17 08:15:10|4369.7|4369.7|4369.51|4369.51|4370.18|4370.18|4369.51|4369.51|0
1642407330000|2022-01-17 08:15:30|4370.25|4370.25|4370.57|4370.57|4371.77|4371.77|4370.25|4370.25|0
1642407340000|2022-01-17 08:15:40|4371.1|4371.1|4370.43|4370.43|4371.1|4371.1|4370.07|4370.07|0
1642407350000|2022-01-17 08:15:50|4369.76|4369.76|4369.58|4369.58|4369.76|4369.76|4369.58|4369.58|0
1642407360000|2022-01-17 08:16:00|4370.29|4370.29|4372.33|4372.33|4372.51|4372.51|4370.29|4370.29|0
1642407370000|2022-01-17 08:16:10|4372.28|4372.28|4372.48|4372.48|4372.48|4372.48|4372.26|4372.26|0
1642407380000|2022-01-17 08:16:20|4372.58|4372.58|4372.14|4372.14|4372.58|4372.58|4371.81|4371.81|0
1642407390000|2022-01-17 08:16:30|4372.46|4372.46|4372.81|4372.81|4372.81|4372.81|4372.46|4372.46|0
1642407410000|2022-01-17 08:16:50|4372.64|4372.64|4373.27|4373.27|4373.27|4373.27|4372.64|4372.64|0
1642407420000|2022-01-17 08:17:00|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|4375.28|0
1642407430000|2022-01-17 08:17:10|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1642407440000|2022-01-17 08:17:20|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|0
1642407450000|2022-01-17 08:17:30|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1642407470000|2022-01-17 08:17:50|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1642407480000|2022-01-17 08:18:00|4377.49|4377.49|4378.16|4378.16|4378.16|4378.16|4377.49|4377.49|0
1642407490000|2022-01-17 08:18:10|4376.82|4376.82|4376.15|4376.15|4376.82|4376.82|4376.15|4376.15|0
1642407520000|2022-01-17 08:18:40|4376.21|4376.21|4376.15|4376.15|4376.52|4376.52|4376.1|4376.1|0
1642407530000|2022-01-17 08:18:50|4375.98|4375.98|4376.15|4376.15|4376.15|4376.15|4375.98|4375.98|0
1642407540000|2022-01-17 08:19:00|4375.94|4375.94|4375.98|4375.98|4376.15|4376.15|4375.83|4375.83|0
1642407550000|2022-01-17 08:19:10|4376.15|4376.15|4376.44|4376.44|4376.79|4376.79|4376.15|4376.15|0
1642407560000|2022-01-17 08:19:20|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1642407570000|2022-01-17 08:19:30|4376.44|4376.44|4376.26|4376.26|4376.44|4376.44|4376.08|4376.08|0
1642407580000|2022-01-17 08:19:40|4375.91|4375.91|4374.71|4374.71|4375.91|4375.91|4374.71|4374.71|0
1642407600000|2022-01-17 08:20:00|4374|4374|4374.03|4374.03|4374.03|4374.03|4373.68|4373.68|0
1642407610000|2022-01-17 08:20:10|4373.35|4373.35|4372.52|4372.52|4373.35|4373.35|4372.52|4372.52|0
1642407620000|2022-01-17 08:20:20|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1642407630000|2022-01-17 08:20:30|4371.79|4371.79|4370.59|4370.59|4371.79|4371.79|4370.59|4370.59|0
1642407640000|2022-01-17 08:20:40|4370.06|4370.06|4368.84|4368.84|4370.16|4370.16|4368.84|4368.84|0
1642407650000|2022-01-17 08:20:50|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1642407660000|2022-01-17 08:21:00|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1642407670000|2022-01-17 08:21:10|4368.6|4368.6|4368.36|4368.36|4368.6|4368.6|4368.36|4368.36|0
1642407680000|2022-01-17 08:21:20|4368.19|4368.19|4369.91|4369.91|4369.91|4369.91|4368.19|4368.19|0
1642407690000|2022-01-17 08:21:30|4369.76|4369.76|4369.33|4369.33|4369.76|4369.76|4369.33|4369.33|0
1642407700000|2022-01-17 08:21:40|4369.7|4369.7|4369.17|4369.17|4369.7|4369.7|4369.17|4369.17|0
1642407740000|2022-01-17 08:22:20|4369.84|4369.84|4369.67|4369.67|4369.84|4369.84|4369.67|4369.67|0
1642407770000|2022-01-17 08:22:50|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|0
1642407780000|2022-01-17 08:23:00|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|0
1642407800000|2022-01-17 08:23:20|4369.98|4369.98|4370.16|4370.16|4370.16|4370.16|4369.63|4369.63|0
1642407810000|2022-01-17 08:23:30|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1642407830000|2022-01-17 08:23:50|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|0
1642407840000|2022-01-17 08:24:00|4368.91|4368.91|4367.55|4367.55|4368.91|4368.91|4367.55|4367.55|0
1642407850000|2022-01-17 08:24:10|4368.22|4368.22|4368.39|4368.39|4368.39|4368.39|4368.22|4368.22|0
1642407860000|2022-01-17 08:24:20|4368.22|4368.22|4367.92|4367.92|4368.33|4368.33|4367.92|4367.92|0
1642407870000|2022-01-17 08:24:30|4367.74|4367.74|4367.98|4367.98|4367.98|4367.98|4367.74|4367.74|0
1642407920000|2022-01-17 08:25:20|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|4368.78|0
1642407930000|2022-01-17 08:25:30|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1642407950000|2022-01-17 08:25:50|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1642407980000|2022-01-17 08:26:20|4367.32|4367.32|4367.99|4367.99|4367.99|4367.99|4367.32|4367.32|0
1642407990000|2022-01-17 08:26:30|4368.22|4368.22|4368.11|4368.11|4368.22|4368.22|4368.11|4368.11|0
1642408000000|2022-01-17 08:26:40|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1642408020000|2022-01-17 08:27:00|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1642408030000|2022-01-17 08:27:10|4368.36|4368.36|4367.13|4367.13|4368.36|4368.36|4367.13|4367.13|0
1642408040000|2022-01-17 08:27:20|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1642408070000|2022-01-17 08:27:50|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1642408090000|2022-01-17 08:28:10|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1642408140000|2022-01-17 08:29:00|4366.28|4366.28|4365.93|4365.93|4366.28|4366.28|4365.93|4365.93|0
1642408150000|2022-01-17 08:29:10|4366.19|4366.19|4366.02|4366.02|4366.19|4366.19|4365.49|4365.49|0
1642408160000|2022-01-17 08:29:20|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|0
1642408200000|2022-01-17 08:30:00|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1642408240000|2022-01-17 08:30:40|4366.19|4366.19|4366.84|4366.84|4366.84|4366.84|4366.19|4366.19|0
1642408250000|2022-01-17 08:30:50|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1642408260000|2022-01-17 08:31:00|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|0
1642408270000|2022-01-17 08:31:10|4366.13|4366.13|4364.16|4364.16|4366.13|4366.13|4364.16|4364.16|0
1642408290000|2022-01-17 08:31:30|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1642408330000|2022-01-17 08:32:10|4363.66|4363.66|4362.78|4362.78|4363.66|4363.66|4362.78|4362.78|0
1642408340000|2022-01-17 08:32:20|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1642408360000|2022-01-17 08:32:40|4364.37|4364.37|4365.25|4365.25|4365.25|4365.25|4364.37|4364.37|0
1642408370000|2022-01-17 08:32:50|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|0
1642408380000|2022-01-17 08:33:00|4365.78|4365.78|4365.61|4365.61|4365.78|4365.78|4365.08|4365.08|0
1642408390000|2022-01-17 08:33:10|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1642408430000|2022-01-17 08:33:50|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|0
1642408440000|2022-01-17 08:34:00|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|0
1642408490000|2022-01-17 08:34:50|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|0
1642408500000|2022-01-17 08:35:00|4365.69|4365.69|4364.98|4364.98|4365.69|4365.69|4364.98|4364.98|0
1642408510000|2022-01-17 08:35:10|4364.31|4364.31|4363.08|4363.08|4364.31|4364.31|4363.08|4363.08|0
1642408520000|2022-01-17 08:35:20|4362.41|4362.41|4361.74|4361.74|4362.41|4362.41|4361.74|4361.74|0
1642408530000|2022-01-17 08:35:30|4361.07|4361.07|4359.48|4359.48|4361.07|4361.07|4358.42|4358.42|0
1642408540000|2022-01-17 08:35:40|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1642408560000|2022-01-17 08:36:00|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1642408570000|2022-01-17 08:36:10|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1642408610000|2022-01-17 08:36:50|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1642408620000|2022-01-17 08:37:00|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1642408630000|2022-01-17 08:37:10|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1642408660000|2022-01-17 08:37:40|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1642408680000|2022-01-17 08:38:00|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1642408700000|2022-01-17 08:38:20|4364.35|4364.35|4364.17|4364.17|4364.53|4364.53|4364.17|4364.17|0
1642408720000|2022-01-17 08:38:40|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1642408750000|2022-01-17 08:39:10|4363.85|4363.85|4364.38|4364.38|4364.56|4364.56|4363.85|4363.85|0
1642408760000|2022-01-17 08:39:20|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1642408820000|2022-01-17 08:40:20|4362.62|4362.62|4361.95|4361.95|4362.62|4362.62|4361.95|4361.95|0
1642408830000|2022-01-17 08:40:30|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|4361.28|0
1642408840000|2022-01-17 08:40:40|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|0
1642408870000|2022-01-17 08:41:10|4360.96|4360.96|4360.91|4360.91|4360.96|4360.96|4360.91|4360.91|0
1642408990000|2022-01-17 08:43:10|4360.55|4360.55|4360.55|4360.55|4360.55|4360.55|4360.55|4360.55|0
1642409040000|2022-01-17 08:44:00|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1642409060000|2022-01-17 08:44:20|4361.2|4361.2|4360|4360|4361.2|4361.2|4360|4360|0
1642409110000|2022-01-17 08:45:10|4360.53|4360.53|4361.2|4361.2|4361.2|4361.2|4360.53|4360.53|0
1642409120000|2022-01-17 08:45:20|4361.1|4361.1|4360.83|4360.83|4361.1|4361.1|4360.83|4360.83|0
1642409160000|2022-01-17 08:46:00|4361.26|4361.26|4362.31|4362.31|4362.31|4362.31|4361.26|4361.26|0
1642409220000|2022-01-17 08:47:00|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1642409240000|2022-01-17 08:47:20|4361.26|4361.26|4362.31|4362.31|4362.31|4362.31|4361.26|4361.26|0
1642409260000|2022-01-17 08:47:40|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1642409280000|2022-01-17 08:48:00|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1642409320000|2022-01-17 08:48:40|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1642409350000|2022-01-17 08:49:10|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1642409390000|2022-01-17 08:49:50|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1642409400000|2022-01-17 08:50:00|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|0
1642409410000|2022-01-17 08:50:10|4365.05|4365.05|4365.54|4365.54|4365.72|4365.72|4365.05|4365.05|0
1642409420000|2022-01-17 08:50:20|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1642409470000|2022-01-17 08:51:10|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1642409480000|2022-01-17 08:51:20|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1642409500000|2022-01-17 08:51:40|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|4364.54|0
1642409510000|2022-01-17 08:51:50|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1642409520000|2022-01-17 08:52:00|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|0
1642409550000|2022-01-17 08:52:30|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1642409580000|2022-01-17 08:53:00|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1642409600000|2022-01-17 08:53:20|4365.1|4365.1|4365.4|4365.4|4365.4|4365.4|4365.1|4365.1|0
1642409610000|2022-01-17 08:53:30|4366.1|4366.1|4366.63|4366.63|4366.81|4366.81|4366.1|4366.1|0
1642409620000|2022-01-17 08:53:40|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1642409640000|2022-01-17 08:54:00|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1642409650000|2022-01-17 08:54:10|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642409660000|2022-01-17 08:54:20|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1642409670000|2022-01-17 08:54:30|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1642409720000|2022-01-17 08:55:20|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1642409760000|2022-01-17 08:56:00|4366.63|4366.63|4366.8|4366.8|4366.8|4366.8|4366.63|4366.63|0
1642409810000|2022-01-17 08:56:50|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1642409820000|2022-01-17 08:57:00|4367.64|4367.64|4367.82|4367.82|4367.82|4367.82|4367.64|4367.64|0
1642409830000|2022-01-17 08:57:10|4367.64|4367.64|4367.82|4367.82|4367.82|4367.82|4367.64|4367.64|0
1642409880000|2022-01-17 08:58:00|4368|4368|4368.67|4368.67|4368.67|4368.67|4368|4368|0
1642409900000|2022-01-17 08:58:20|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|4368.84|0
1642409940000|2022-01-17 08:59:00|4369.51|4369.51|4372.3|4372.3|4372.3|4372.3|4369.51|4369.51|0
1642409950000|2022-01-17 08:59:10|4372.48|4372.48|4373.72|4373.72|4373.72|4373.72|4372.48|4372.48|0
1642409960000|2022-01-17 08:59:20|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1642409970000|2022-01-17 08:59:30|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|0
1642409980000|2022-01-17 08:59:40|4373.79|4373.79|4374.49|4374.49|4374.49|4374.49|4373.79|4373.79|0
1642409990000|2022-01-17 08:59:50|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|4374.67|0
1642410000000|2022-01-17 09:00:00|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|0
1642410010000|2022-01-17 09:00:10|4375.37|4375.37|4375.55|4375.55|4375.55|4375.55|4374.84|4374.84|0
1642410030000|2022-01-17 09:00:30|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1642410040000|2022-01-17 09:00:40|4376.61|4376.61|4377.49|4377.49|4377.49|4377.49|4376.61|4376.61|0
1642410050000|2022-01-17 09:00:50|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1642410060000|2022-01-17 09:01:00|4376.79|4376.79|4377.1|4377.1|4377.46|4377.46|4376.79|4376.79|0
1642410070000|2022-01-17 09:01:10|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1642410080000|2022-01-17 09:01:20|4376.79|4376.79|4376.26|4376.26|4376.79|4376.79|4376.26|4376.26|0
1642410100000|2022-01-17 09:01:40|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|0
1642410120000|2022-01-17 09:02:00|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|0
1642410140000|2022-01-17 09:02:20|4376.22|4376.22|4376.22|4376.22|4376.57|4376.57|4376.22|4376.22|0
1642410190000|2022-01-17 09:03:10|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|0
1642410210000|2022-01-17 09:03:30|4375.74|4375.74|4374.2|4374.2|4375.74|4375.74|4374.2|4374.2|0
1642410240000|2022-01-17 09:04:00|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|0
1642410250000|2022-01-17 09:04:10|4374.85|4374.85|4374.73|4374.73|4374.85|4374.85|4374.73|4374.73|0
1642410270000|2022-01-17 09:04:30|4374.85|4374.85|4375.38|4375.38|4375.38|4375.38|4374.85|4374.85|0
1642410280000|2022-01-17 09:04:40|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1642410300000|2022-01-17 09:05:00|4375.2|4375.2|4375.03|4375.03|4375.2|4375.2|4375.03|4375.03|0
1642410310000|2022-01-17 09:05:10|4374.85|4374.85|4373.51|4373.51|4374.85|4374.85|4373.51|4373.51|0
1642410320000|2022-01-17 09:05:20|4373.16|4373.16|4372.98|4372.98|4373.16|4373.16|4372.98|4372.98|0
1642410330000|2022-01-17 09:05:30|4373.1|4373.1|4372.57|4372.57|4373.1|4373.1|4372.57|4372.57|0
1642410360000|2022-01-17 09:06:00|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|0
1642410370000|2022-01-17 09:06:10|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1642410380000|2022-01-17 09:06:20|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1642410400000|2022-01-17 09:06:40|4371.34|4371.34|4371.58|4371.58|4371.7|4371.7|4371.34|4371.34|0
1642410410000|2022-01-17 09:06:50|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|4371.81|0
1642410450000|2022-01-17 09:07:30|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|0
1642410470000|2022-01-17 09:07:50|4371.46|4371.46|4370.61|4370.61|4371.46|4371.46|4370.61|4370.61|0
1642410500000|2022-01-17 09:08:20|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1642410510000|2022-01-17 09:08:30|4370.12|4370.12|4370.3|4370.3|4370.3|4370.3|4370.12|4370.12|0
1642410540000|2022-01-17 09:09:00|4371|4371|4370.47|4370.47|4371|4371|4370.47|4370.47|0
1642410550000|2022-01-17 09:09:10|4371.18|4371.18|4372.38|4372.38|4372.38|4372.38|4371.18|4371.18|0
1642410570000|2022-01-17 09:09:30|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1642410590000|2022-01-17 09:09:50|4372.2|4372.2|4371.67|4371.67|4372.2|4372.2|4371.67|4371.67|0
1642410600000|2022-01-17 09:10:00|4373.01|4373.01|4374.21|4374.21|4374.21|4374.21|4373.01|4373.01|0
1642410610000|2022-01-17 09:10:10|4374.45|4374.45|4374.69|4374.69|4374.69|4374.69|4374.45|4374.45|0
1642410630000|2022-01-17 09:10:30|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|0
1642410680000|2022-01-17 09:11:20|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1642410690000|2022-01-17 09:11:30|4375.36|4375.36|4375|4375|4375.36|4375.36|4375|4375|0
1642410750000|2022-01-17 09:12:30|4375.18|4375.18|4375.89|4375.89|4375.89|4375.89|4375.18|4375.18|0
1642410760000|2022-01-17 09:12:40|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1642410780000|2022-01-17 09:13:00|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|4377.58|0
1642410800000|2022-01-17 09:13:20|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1642410810000|2022-01-17 09:13:30|4376.52|4376.52|4376.57|4376.57|4376.63|4376.63|4376.52|4376.52|0
1642410820000|2022-01-17 09:13:40|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|0
1642410840000|2022-01-17 09:14:00|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1642410850000|2022-01-17 09:14:10|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|0
1642410860000|2022-01-17 09:14:20|4374.84|4374.84|4374.17|4374.17|4374.84|4374.84|4374.17|4374.17|0
1642410880000|2022-01-17 09:14:40|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1642410890000|2022-01-17 09:14:50|4373.47|4373.47|4374|4374|4374|4374|4373.47|4373.47|0
1642410910000|2022-01-17 09:15:10|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1642410930000|2022-01-17 09:15:30|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|0
1642410940000|2022-01-17 09:15:40|4373.47|4373.47|4372.94|4372.94|4373.47|4373.47|4372.94|4372.94|0
1642410950000|2022-01-17 09:15:50|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|0
1642410970000|2022-01-17 09:16:10|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1642410980000|2022-01-17 09:16:20|4372.53|4372.53|4372.18|4372.18|4372.53|4372.53|4372.18|4372.18|0
1642410990000|2022-01-17 09:16:30|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1642411050000|2022-01-17 09:17:30|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1642411060000|2022-01-17 09:17:40|4372.39|4372.39|4372.57|4372.57|4372.57|4372.57|4372.39|4372.39|0
1642411070000|2022-01-17 09:17:50|4371.9|4371.9|4371.23|4371.23|4371.9|4371.9|4371.23|4371.23|0
1642411090000|2022-01-17 09:18:10|4370.7|4370.7|4371.4|4371.4|4371.4|4371.4|4370.7|4370.7|0
1642411100000|2022-01-17 09:18:20|4371.51|4371.51|4371.68|4371.68|4371.86|4371.86|4371.51|4371.51|0
1642411110000|2022-01-17 09:18:30|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1642411120000|2022-01-17 09:18:40|4372.04|4372.04|4371.68|4371.68|4372.04|4372.04|4371.68|4371.68|0
1642411130000|2022-01-17 09:18:50|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1642411140000|2022-01-17 09:19:00|4371.97|4371.97|4372.18|4372.18|4372.18|4372.18|4371.97|4371.97|0
1642411150000|2022-01-17 09:19:10|4371.51|4371.51|4371.69|4371.69|4371.69|4371.69|4371.51|4371.51|0
1642411160000|2022-01-17 09:19:20|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1642411200000|2022-01-17 09:20:00|4371.68|4371.68|4371.46|4371.46|4371.68|4371.68|4371.3|4371.3|0
1642411220000|2022-01-17 09:20:20|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1642411230000|2022-01-17 09:20:30|4370.93|4370.93|4370.26|4370.26|4370.93|4370.93|4370.26|4370.26|0
1642411300000|2022-01-17 09:21:40|4370|4370|4370|4370|4370|4370|4370|4370|0
1642411310000|2022-01-17 09:21:50|4369.47|4369.47|4369.29|4369.29|4369.47|4369.47|4369.29|4369.29|0
1642411380000|2022-01-17 09:23:00|4368.59|4368.59|4369.03|4369.03|4369.03|4369.03|4368.59|4368.59|0
1642411400000|2022-01-17 09:23:20|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1642411410000|2022-01-17 09:23:30|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1642411420000|2022-01-17 09:23:40|4369.89|4369.89|4370.21|4370.21|4370.21|4370.21|4369.89|4369.89|0
1642411430000|2022-01-17 09:23:50|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1642411440000|2022-01-17 09:24:00|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1642411480000|2022-01-17 09:24:40|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1642411490000|2022-01-17 09:24:50|4371.65|4371.65|4371.45|4371.45|4371.98|4371.98|4371.45|4371.45|0
1642411510000|2022-01-17 09:25:10|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1642411530000|2022-01-17 09:25:30|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1642411560000|2022-01-17 09:26:00|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1642411590000|2022-01-17 09:26:30|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1642411600000|2022-01-17 09:26:40|4371.7|4371.7|4371.4|4371.4|4371.7|4371.7|4371.03|4371.03|0
1642411650000|2022-01-17 09:27:30|4370.69|4370.69|4370.16|4370.16|4370.69|4370.69|4370.16|4370.16|0
1642411690000|2022-01-17 09:28:10|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1642411710000|2022-01-17 09:28:30|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1642411720000|2022-01-17 09:28:40|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1642411740000|2022-01-17 09:29:00|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1642411750000|2022-01-17 09:29:10|4372.9|4372.9|4373.08|4373.08|4373.08|4373.08|4372.9|4372.9|0
1642411790000|2022-01-17 09:29:50|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1642411800000|2022-01-17 09:30:00|4373.79|4373.79|4374.46|4374.46|4374.46|4374.46|4373.79|4373.79|0
1642411810000|2022-01-17 09:30:10|4375.11|4375.11|4375.78|4375.78|4375.78|4375.78|4375.11|4375.11|0
1642411840000|2022-01-17 09:30:40|4376.49|4376.49|4376.31|4376.31|4376.49|4376.49|4376.31|4376.31|0
1642411850000|2022-01-17 09:30:50|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|4375.64|0
1642411860000|2022-01-17 09:31:00|4375.47|4375.47|4375.82|4375.82|4375.82|4375.82|4375.47|4375.47|0
1642411870000|2022-01-17 09:31:10|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1642411910000|2022-01-17 09:31:50|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|4375.68|0
1642411960000|2022-01-17 09:32:40|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1642411970000|2022-01-17 09:32:50|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|0
1642411980000|2022-01-17 09:33:00|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1642412030000|2022-01-17 09:33:50|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|0
1642412050000|2022-01-17 09:34:10|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1642412060000|2022-01-17 09:34:20|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1642412100000|2022-01-17 09:35:00|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1642412110000|2022-01-17 09:35:10|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1642412120000|2022-01-17 09:35:20|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1642412190000|2022-01-17 09:36:30|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1642412220000|2022-01-17 09:37:00|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1642412230000|2022-01-17 09:37:10|4377.3|4377.3|4377.48|4377.48|4377.48|4377.48|4377.3|4377.3|0
1642412240000|2022-01-17 09:37:20|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1642412250000|2022-01-17 09:37:30|4376.6|4376.6|4376.77|4376.77|4376.77|4376.77|4376.6|4376.6|0
1642412330000|2022-01-17 09:38:50|4375.54|4375.54|4375.71|4375.71|4375.71|4375.71|4375.54|4375.54|0
1642412350000|2022-01-17 09:39:10|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1642412360000|2022-01-17 09:39:20|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|0
1642412390000|2022-01-17 09:39:50|4375.72|4375.72|4375.7|4375.7|4376.05|4376.05|4375.7|4375.7|0
1642412400000|2022-01-17 09:40:00|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|0
1642412420000|2022-01-17 09:40:20|4376.72|4376.72|4376.55|4376.55|4376.72|4376.72|4376.55|4376.55|0
1642412430000|2022-01-17 09:40:30|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|0
1642412440000|2022-01-17 09:40:40|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|0
1642412460000|2022-01-17 09:41:00|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1642412470000|2022-01-17 09:41:10|4375.99|4375.99|4376.05|4376.05|4376.05|4376.05|4375.87|4375.87|0
1642412480000|2022-01-17 09:41:20|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1642412530000|2022-01-17 09:42:10|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1642412540000|2022-01-17 09:42:20|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1642412600000|2022-01-17 09:43:20|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1642412610000|2022-01-17 09:43:30|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1642412650000|2022-01-17 09:44:10|4376.23|4376.23|4375.87|4375.87|4376.23|4376.23|4375.7|4375.7|0
1642412660000|2022-01-17 09:44:20|4375.2|4375.2|4375.2|4375.2|4375.2|4375.2|4375.2|4375.2|0
1642412710000|2022-01-17 09:45:10|4375.1|4375.1|4376.05|4376.05|4376.05|4376.05|4375.1|4375.1|0
1642412720000|2022-01-17 09:45:20|4375.7|4375.7|4375.24|4375.24|4375.7|4375.7|4375.24|4375.24|0
1642412730000|2022-01-17 09:45:30|4376.26|4376.26|4377.64|4377.64|4377.64|4377.64|4376.26|4376.26|0
1642412750000|2022-01-17 09:45:50|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1642412780000|2022-01-17 09:46:20|4377.18|4377.18|4377.36|4377.36|4377.36|4377.36|4377.18|4377.18|0
1642412790000|2022-01-17 09:46:30|4377|4377|4376.83|4376.83|4377|4377|4376.83|4376.83|0
1642412800000|2022-01-17 09:46:40|4376.47|4376.47|4376.47|4376.47|4376.65|4376.65|4376.47|4376.47|0
1642412860000|2022-01-17 09:47:40|4376.12|4376.12|4375.94|4375.94|4376.12|4376.12|4375.94|4375.94|0
1642412920000|2022-01-17 09:48:40|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1642412930000|2022-01-17 09:48:50|4375.24|4375.24|4375.91|4375.91|4375.91|4375.91|4375.24|4375.24|0
1642412960000|2022-01-17 09:49:20|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|0
1642412970000|2022-01-17 09:49:30|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1642412980000|2022-01-17 09:49:40|4374.85|4374.85|4374.67|4374.67|4374.85|4374.85|4374.67|4374.67|0
1642412990000|2022-01-17 09:49:50|4374.3|4374.3|4375.09|4375.09|4375.09|4375.09|4374.19|4374.19|0
1642413000000|2022-01-17 09:50:00|4374.85|4374.85|4374.17|4374.17|4374.85|4374.85|4374.17|4374.17|0
1642413020000|2022-01-17 09:50:20|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|4374.32|0
1642413040000|2022-01-17 09:50:40|4374.22|4374.22|4374.32|4374.32|4374.32|4374.32|4374.22|4374.22|0
1642413050000|2022-01-17 09:50:50|4374.5|4374.5|4374.85|4374.85|4374.85|4374.85|4374.5|4374.5|0
1642413060000|2022-01-17 09:51:00|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1642413070000|2022-01-17 09:51:10|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|0
1642413090000|2022-01-17 09:51:30|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1642413120000|2022-01-17 09:52:00|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1642413130000|2022-01-17 09:52:10|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|0
1642413140000|2022-01-17 09:52:20|4376.32|4376.32|4376.99|4376.99|4376.99|4376.99|4376.32|4376.32|0
1642413160000|2022-01-17 09:52:40|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1642413180000|2022-01-17 09:53:00|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|0
1642413220000|2022-01-17 09:53:40|4376.44|4376.44|4376.44|4376.44|4376.55|4376.55|4376.33|4376.33|0
1642413230000|2022-01-17 09:53:50|4376.26|4376.26|4375.91|4375.91|4376.26|4376.26|4375.91|4375.91|0
1642413240000|2022-01-17 09:54:00|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1642413250000|2022-01-17 09:54:10|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1642413300000|2022-01-17 09:55:00|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|0
1642413310000|2022-01-17 09:55:10|4375.58|4375.58|4375.76|4375.76|4375.76|4375.76|4375.58|4375.58|0
1642413320000|2022-01-17 09:55:20|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|0
1642413330000|2022-01-17 09:55:30|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1642413350000|2022-01-17 09:55:50|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|0
1642413420000|2022-01-17 09:57:00|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|0
1642413450000|2022-01-17 09:57:30|4374.87|4374.87|4375.05|4375.05|4375.23|4375.23|4374.87|4374.87|0
1642413470000|2022-01-17 09:57:50|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1642413490000|2022-01-17 09:58:10|4376.43|4376.43|4377.63|4377.63|4377.63|4377.63|4376.43|4376.43|0
1642413540000|2022-01-17 09:59:00|4377.98|4377.98|4377.31|4377.31|4377.98|4377.98|4377.31|4377.31|0
1642413570000|2022-01-17 09:59:30|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.28|4377.28|0
1642413580000|2022-01-17 09:59:40|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1642413590000|2022-01-17 09:59:50|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|0
1642413600000|2022-01-17 10:00:00|4377.36|4377.36|4377.47|4377.47|4377.47|4377.47|4377.36|4377.36|0
1642413630000|2022-01-17 10:00:30|4376.94|4376.94|4377.21|4377.21|4377.21|4377.21|4376.94|4376.94|0
1642413660000|2022-01-17 10:01:00|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|0
1642413690000|2022-01-17 10:01:30|4376.5|4376.5|4376.15|4376.15|4376.5|4376.5|4376.15|4376.15|0
1642413720000|2022-01-17 10:02:00|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1642413750000|2022-01-17 10:02:30|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1642413790000|2022-01-17 10:03:10|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1642413830000|2022-01-17 10:03:50|4374.38|4374.38|4374.03|4374.03|4374.38|4374.38|4374.03|4374.03|0
1642413840000|2022-01-17 10:04:00|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|4374.21|0
1642413850000|2022-01-17 10:04:10|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|4374.03|0
1642413900000|2022-01-17 10:05:00|4374.08|4374.08|4374.4|4374.4|4374.4|4374.4|4374.08|4374.08|0
1642413910000|2022-01-17 10:05:10|4374.61|4374.61|4375.32|4375.32|4375.32|4375.32|4374.61|4374.61|0
1642413920000|2022-01-17 10:05:20|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1642413930000|2022-01-17 10:05:30|4375.41|4375.41|4375.53|4375.53|4375.53|4375.53|4375.29|4375.29|0
1642413940000|2022-01-17 10:05:40|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1642413950000|2022-01-17 10:05:50|4375|4375|4375|4375|4375|4375|4375|4375|0
1642413960000|2022-01-17 10:06:00|4374.82|4374.82|4374.98|4374.98|4374.98|4374.98|4374.82|4374.82|0
1642414010000|2022-01-17 10:06:50|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1642414040000|2022-01-17 10:07:20|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|0
1642414080000|2022-01-17 10:08:00|4374.86|4374.86|4374.6|4374.6|4374.86|4374.86|4374.6|4374.6|0
1642414170000|2022-01-17 10:09:30|4374.48|4374.48|4374.24|4374.24|4374.48|4374.48|4374.24|4374.24|0
1642414180000|2022-01-17 10:09:40|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1642414260000|2022-01-17 10:11:00|4374.54|4374.54|4374.72|4374.72|4374.72|4374.72|4374.54|4374.54|0
1642414280000|2022-01-17 10:11:20|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1642414310000|2022-01-17 10:11:50|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1642414340000|2022-01-17 10:12:20|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|4374.89|0
1642414350000|2022-01-17 10:12:30|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|0
1642414390000|2022-01-17 10:13:10|4375.12|4375.12|4374.73|4374.73|4375.12|4375.12|4374.73|4374.73|0
1642414410000|2022-01-17 10:13:30|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1642414440000|2022-01-17 10:14:00|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1642414450000|2022-01-17 10:14:10|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|4374.28|0
1642414470000|2022-01-17 10:14:30|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1642414500000|2022-01-17 10:15:00|4374.33|4374.33|4374.39|4374.39|4374.39|4374.39|4374.33|4374.33|0
1642414510000|2022-01-17 10:15:10|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1642414520000|2022-01-17 10:15:20|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|0
1642414550000|2022-01-17 10:15:50|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1642414580000|2022-01-17 10:16:20|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|4374.88|0
1642414640000|2022-01-17 10:17:20|4375.23|4375.23|4375.11|4375.11|4375.23|4375.23|4375.11|4375.11|0
1642414690000|2022-01-17 10:18:10|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1642414700000|2022-01-17 10:18:20|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1642414720000|2022-01-17 10:18:40|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1642414730000|2022-01-17 10:18:50|4375.44|4375.44|4375.26|4375.26|4375.44|4375.44|4375.26|4375.26|0
1642414750000|2022-01-17 10:19:10|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|4375.09|0
1642414790000|2022-01-17 10:19:50|4375.26|4375.26|4375.09|4375.09|4375.26|4375.26|4375.09|4375.09|0
1642414800000|2022-01-17 10:20:00|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1642414820000|2022-01-17 10:20:20|4377.48|4377.48|4377.31|4377.31|4377.48|4377.48|4377.31|4377.31|0
1642414830000|2022-01-17 10:20:30|4377.48|4377.48|4377.98|4377.98|4377.98|4377.98|4377.48|4377.48|0
1642415000000|2022-01-17 10:23:20|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1642415030000|2022-01-17 10:23:50|4378.27|4378.27|4379.16|4379.16|4379.16|4379.16|4378.27|4378.27|0
1642415040000|2022-01-17 10:24:00|4381.16|4381.16|4382.05|4382.05|4382.05|4382.05|4381.16|4381.16|0
1642415050000|2022-01-17 10:24:10|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|0
1642415060000|2022-01-17 10:24:20|4381.75|4381.75|4381.92|4381.92|4381.92|4381.92|4381.75|4381.75|0
1642415070000|2022-01-17 10:24:30|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|4382.03|0
1642415110000|2022-01-17 10:25:10|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1642415170000|2022-01-17 10:26:10|4382.56|4382.56|4382.03|4382.03|4382.56|4382.56|4382.03|4382.03|0
1642415180000|2022-01-17 10:26:20|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|4382.7|0
1642415190000|2022-01-17 10:26:30|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1642415240000|2022-01-17 10:27:20|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|4382.53|0
1642415260000|2022-01-17 10:27:40|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|4383.2|0
1642415270000|2022-01-17 10:27:50|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|4382.85|0
1642415290000|2022-01-17 10:28:10|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1642415310000|2022-01-17 10:28:30|4382.35|4382.35|4383.41|4383.41|4383.41|4383.41|4382.35|4382.35|0
1642415400000|2022-01-17 10:30:00|4383.23|4383.23|4383.41|4383.41|4383.41|4383.41|4383.06|4383.06|0
1642415410000|2022-01-17 10:30:10|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1642415440000|2022-01-17 10:30:40|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1642415460000|2022-01-17 10:31:00|4383.23|4383.23|4383.41|4383.41|4383.41|4383.41|4383.23|4383.23|0
1642415500000|2022-01-17 10:31:40|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1642415520000|2022-01-17 10:32:00|4382.33|4382.33|4381.31|4381.31|4382.51|4382.51|4381.31|4381.31|0
1642415530000|2022-01-17 10:32:10|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1642415540000|2022-01-17 10:32:20|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|4381.27|0
1642415580000|2022-01-17 10:33:00|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|4381.45|0
1642415590000|2022-01-17 10:33:10|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1642415600000|2022-01-17 10:33:20|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1642415640000|2022-01-17 10:34:00|4382|4382|4382|4382|4382|4382|4382|4382|0
1642415650000|2022-01-17 10:34:10|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1642415660000|2022-01-17 10:34:20|4384.75|4384.75|4385.42|4385.42|4385.42|4385.42|4384.75|4384.75|0
1642415670000|2022-01-17 10:34:30|4385.53|4385.53|4385.35|4385.35|4385.53|4385.53|4385.35|4385.35|0
1642415700000|2022-01-17 10:35:00|4385.53|4385.53|4385.17|4385.17|4385.53|4385.53|4385.17|4385.17|0
1642415710000|2022-01-17 10:35:10|4385|4385|4384.22|4384.22|4385|4385|4384.22|4384.22|0
1642415720000|2022-01-17 10:35:20|4383.55|4383.55|4383.2|4383.2|4383.55|4383.55|4383.02|4383.02|0
1642415730000|2022-01-17 10:35:30|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|0
1642415770000|2022-01-17 10:36:10|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|4382.04|0
1642415780000|2022-01-17 10:36:20|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|4382.21|0
1642415820000|2022-01-17 10:37:00|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|4381.68|0
1642415840000|2022-01-17 10:37:20|4381.42|4381.42|4380.75|4380.75|4381.42|4381.42|4380.75|4380.75|0
1642415850000|2022-01-17 10:37:30|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1642415890000|2022-01-17 10:38:10|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1642415900000|2022-01-17 10:38:20|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|0
1642415920000|2022-01-17 10:38:40|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1642415940000|2022-01-17 10:39:00|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|4378.8|0
1642415970000|2022-01-17 10:39:30|4378.28|4378.28|4378.45|4378.45|4378.45|4378.45|4378.28|4378.28|0
1642416000000|2022-01-17 10:40:00|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1642416110000|2022-01-17 10:41:50|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1642416120000|2022-01-17 10:42:00|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|0
1642416140000|2022-01-17 10:42:20|4376.51|4376.51|4375.49|4375.49|4376.51|4376.51|4375.49|4375.49|0
1642416150000|2022-01-17 10:42:30|4375.65|4375.65|4376.18|4376.18|4376.18|4376.18|4375.65|4375.65|0
1642416160000|2022-01-17 10:42:40|4376|4376|4376|4376|4376|4376|4376|4376|0
1642416180000|2022-01-17 10:43:00|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1642416200000|2022-01-17 10:43:20|4374.48|4374.48|4373.81|4373.81|4374.48|4374.48|4373.81|4373.81|0
1642416270000|2022-01-17 10:44:30|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|0
1642416300000|2022-01-17 10:45:00|4374.05|4374.05|4373.5|4373.5|4374.05|4374.05|4373.38|4373.38|0
1642416310000|2022-01-17 10:45:10|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1642416360000|2022-01-17 10:46:00|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1642416400000|2022-01-17 10:46:40|4373.38|4373.38|4373.91|4373.91|4373.91|4373.91|4373.38|4373.38|0
1642416480000|2022-01-17 10:48:00|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1642416510000|2022-01-17 10:48:30|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1642416520000|2022-01-17 10:48:40|4374.1|4374.1|4373.57|4373.57|4374.1|4374.1|4373.39|4373.39|0
1642416600000|2022-01-17 10:50:00|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1642416610000|2022-01-17 10:50:10|4373.4|4373.4|4373.24|4373.24|4373.4|4373.4|4373.24|4373.24|0
1642416620000|2022-01-17 10:50:20|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1642416640000|2022-01-17 10:50:40|4372.71|4372.71|4373.24|4373.24|4373.59|4373.59|4372.71|4372.71|0
1642416650000|2022-01-17 10:50:50|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1642416730000|2022-01-17 10:52:10|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|4372.02|0
1642416770000|2022-01-17 10:52:50|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|0
1642416780000|2022-01-17 10:53:00|4372.26|4372.26|4370.25|4370.25|4372.26|4372.26|4370.25|4370.25|0
1642416840000|2022-01-17 10:54:00|4369.58|4369.58|4368.87|4368.87|4369.58|4369.58|4368.87|4368.87|0
1642416850000|2022-01-17 10:54:10|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1642416890000|2022-01-17 10:54:50|4368.96|4368.96|4369.17|4369.17|4369.17|4369.17|4368.96|4368.96|0
1642416920000|2022-01-17 10:55:20|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1642416930000|2022-01-17 10:55:30|4368.26|4368.26|4367.56|4367.56|4368.26|4368.26|4367.56|4367.56|0
1642416970000|2022-01-17 10:56:10|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|0
1642417030000|2022-01-17 10:57:10|4367.03|4367.03|4365.3|4365.3|4367.03|4367.03|4365.3|4365.3|0
1642417060000|2022-01-17 10:57:40|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1642417070000|2022-01-17 10:57:50|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|0
1642417120000|2022-01-17 10:58:40|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1642417140000|2022-01-17 10:59:00|4366.04|4366.04|4367.77|4367.77|4367.77|4367.77|4366.04|4366.04|0
1642417190000|2022-01-17 10:59:50|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1642417200000|2022-01-17 11:00:00|4368.26|4368.26|4368.09|4368.09|4368.26|4368.26|4368.09|4368.09|0
1642417230000|2022-01-17 11:00:30|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1642417240000|2022-01-17 11:00:40|4367.6|4367.6|4368.23|4368.23|4368.23|4368.23|4367.6|4367.6|0
1642417270000|2022-01-17 11:01:10|4367.56|4367.56|4367.35|4367.35|4367.56|4367.56|4367.14|4367.14|0
1642417310000|2022-01-17 11:01:50|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1642417330000|2022-01-17 11:02:10|4366.73|4366.73|4366.38|4366.38|4366.73|4366.73|4366.38|4366.38|0
1642417410000|2022-01-17 11:03:30|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|4366.26|0
1642417460000|2022-01-17 11:04:20|4366.09|4366.09|4365.73|4365.73|4366.09|4366.09|4365.73|4365.73|0
1642417540000|2022-01-17 11:05:40|4365.38|4365.38|4365.26|4365.26|4365.38|4365.38|4365.26|4365.26|0
1642417560000|2022-01-17 11:06:00|4364.59|4364.59|4364.35|4364.35|4364.59|4364.59|4364.35|4364.35|0
1642417590000|2022-01-17 11:06:30|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|0
1642417620000|2022-01-17 11:07:00|4364.35|4364.35|4364.53|4364.53|4364.53|4364.53|4364.35|4364.35|0
1642417630000|2022-01-17 11:07:10|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1642417640000|2022-01-17 11:07:20|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|4365.55|0
1642417680000|2022-01-17 11:08:00|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1642417690000|2022-01-17 11:08:10|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|0
1642417700000|2022-01-17 11:08:20|4366.24|4366.24|4366.59|4366.59|4366.59|4366.59|4366.24|4366.24|0
1642417740000|2022-01-17 11:09:00|4366.06|4366.06|4366.22|4366.22|4366.22|4366.22|4366.06|4366.06|0
1642417760000|2022-01-17 11:09:20|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1642417810000|2022-01-17 11:10:10|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1642417830000|2022-01-17 11:10:30|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1642417840000|2022-01-17 11:10:40|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1642417880000|2022-01-17 11:11:20|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1642417950000|2022-01-17 11:12:30|4368.13|4368.13|4368.31|4368.31|4368.31|4368.31|4368.13|4368.13|0
1642418030000|2022-01-17 11:13:50|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|4368.19|0
1642418040000|2022-01-17 11:14:00|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1642418130000|2022-01-17 11:15:30|4368.8|4368.8|4368.98|4368.98|4368.98|4368.98|4368.8|4368.8|0
1642418140000|2022-01-17 11:15:40|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|0
1642418160000|2022-01-17 11:16:00|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|0
1642418180000|2022-01-17 11:16:20|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1642418190000|2022-01-17 11:16:30|4369.69|4369.69|4369.25|4369.25|4369.69|4369.69|4369.25|4369.25|0
1642418200000|2022-01-17 11:16:40|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|4369.19|0
1642418210000|2022-01-17 11:16:50|4369.37|4369.37|4369.9|4369.9|4369.9|4369.9|4369.37|4369.37|0
1642418280000|2022-01-17 11:18:00|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1642418290000|2022-01-17 11:18:10|4371.84|4371.84|4370.61|4370.61|4371.84|4371.84|4370.61|4370.61|0
1642418330000|2022-01-17 11:18:50|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|0
1642418380000|2022-01-17 11:19:40|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|0
1642418460000|2022-01-17 11:21:00|4371.5|4371.5|4370.62|4370.62|4371.5|4371.5|4370.62|4370.62|0
1642418490000|2022-01-17 11:21:30|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1642418630000|2022-01-17 11:23:50|4370.79|4370.79|4369.44|4369.44|4370.79|4370.79|4369.44|4369.44|0
1642418650000|2022-01-17 11:24:10|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1642418670000|2022-01-17 11:24:30|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1642418700000|2022-01-17 11:25:00|4367.68|4367.68|4367.84|4367.84|4367.84|4367.84|4367.68|4367.68|0
1642418720000|2022-01-17 11:25:20|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1642418730000|2022-01-17 11:25:30|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1642418760000|2022-01-17 11:26:00|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1642418820000|2022-01-17 11:27:00|4367.61|4367.61|4367.96|4367.96|4367.96|4367.96|4367.61|4367.61|0
1642418900000|2022-01-17 11:28:20|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|0
1642418940000|2022-01-17 11:29:00|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642418950000|2022-01-17 11:29:10|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|4367.79|0
1642419020000|2022-01-17 11:30:20|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1642419060000|2022-01-17 11:31:00|4368.22|4368.22|4368.17|4368.17|4368.22|4368.22|4368.17|4368.17|0
1642419090000|2022-01-17 11:31:30|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1642419110000|2022-01-17 11:31:50|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1642419130000|2022-01-17 11:32:10|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1642419180000|2022-01-17 11:33:00|4367.87|4367.87|4367.69|4367.69|4368.05|4368.05|4367.69|4367.69|0
1642419210000|2022-01-17 11:33:30|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1642419250000|2022-01-17 11:34:10|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1642419290000|2022-01-17 11:34:50|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1642419350000|2022-01-17 11:35:50|4368.35|4368.35|4368.24|4368.24|4368.35|4368.35|4368.24|4368.24|0
1642419360000|2022-01-17 11:36:00|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1642419420000|2022-01-17 11:37:00|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1642419450000|2022-01-17 11:37:30|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1642419620000|2022-01-17 11:40:20|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1642419660000|2022-01-17 11:41:00|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1642419690000|2022-01-17 11:41:30|4367.25|4367.25|4367.43|4367.43|4367.43|4367.43|4367.25|4367.25|0
1642419700000|2022-01-17 11:41:40|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1642419720000|2022-01-17 11:42:00|4367.61|4367.61|4366.73|4366.73|4367.61|4367.61|4366.73|4366.73|0
1642419740000|2022-01-17 11:42:20|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|0
1642419750000|2022-01-17 11:42:30|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1642419860000|2022-01-17 11:44:20|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642419870000|2022-01-17 11:44:30|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1642419980000|2022-01-17 11:46:20|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642419990000|2022-01-17 11:46:30|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1642420060000|2022-01-17 11:47:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1642420140000|2022-01-17 11:49:00|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1642420180000|2022-01-17 11:49:40|4369.72|4369.72|4369.83|4369.83|4369.83|4369.83|4369.72|4369.72|0
1642420200000|2022-01-17 11:50:00|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|0
1642420210000|2022-01-17 11:50:10|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1642420260000|2022-01-17 11:51:00|4371.01|4371.01|4370.84|4370.84|4371.01|4371.01|4370.84|4370.84|0
1642420270000|2022-01-17 11:51:10|4371.51|4371.51|4371.15|4371.15|4371.51|4371.51|4371.15|4371.15|0
1642420300000|2022-01-17 11:51:40|4371.37|4371.37|4371.1|4371.1|4371.37|4371.37|4371.05|4371.05|0
1642420340000|2022-01-17 11:52:20|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1642420350000|2022-01-17 11:52:30|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1642420400000|2022-01-17 11:53:20|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1642420440000|2022-01-17 11:54:00|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1642420450000|2022-01-17 11:54:10|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|0
1642420460000|2022-01-17 11:54:20|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|0
1642420470000|2022-01-17 11:54:30|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1642420510000|2022-01-17 11:55:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1642420550000|2022-01-17 11:55:50|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1642420560000|2022-01-17 11:56:00|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1642420570000|2022-01-17 11:56:10|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1642420640000|2022-01-17 11:57:20|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1642420700000|2022-01-17 11:58:20|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1642420800000|2022-01-17 12:00:00|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|0
1642420870000|2022-01-17 12:01:10|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1642420880000|2022-01-17 12:01:20|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|4372.3|0
1642420920000|2022-01-17 12:02:00|4372.42|4372.42|4372.54|4372.54|4372.54|4372.54|4372.42|4372.42|0
1642420930000|2022-01-17 12:02:10|4372.01|4372.01|4372.19|4372.19|4372.19|4372.19|4372.01|4372.01|0
1642420950000|2022-01-17 12:02:30|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1642421010000|2022-01-17 12:03:30|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1642421020000|2022-01-17 12:03:40|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1642421040000|2022-01-17 12:04:00|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1642421060000|2022-01-17 12:04:20|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1642421070000|2022-01-17 12:04:30|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1642421100000|2022-01-17 12:05:00|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|4371.52|0
1642421120000|2022-01-17 12:05:20|4371.17|4371.17|4370.32|4370.32|4371.17|4371.17|4370.32|4370.32|0
1642421180000|2022-01-17 12:06:20|4370.21|4370.21|4369.89|4369.89|4370.21|4370.21|4369.89|4369.89|0
1642421260000|2022-01-17 12:07:40|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1642421280000|2022-01-17 12:08:00|4370.78|4370.78|4371.04|4371.04|4371.04|4371.04|4370.78|4370.78|0
1642421290000|2022-01-17 12:08:10|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1642421370000|2022-01-17 12:09:30|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|0
1642421410000|2022-01-17 12:10:10|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|4371.36|0
1642421450000|2022-01-17 12:10:50|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1642421550000|2022-01-17 12:12:30|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|0
1642421580000|2022-01-17 12:13:00|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|4372.5|0
1642421590000|2022-01-17 12:13:10|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1642421660000|2022-01-17 12:14:20|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1642421680000|2022-01-17 12:14:40|4371.84|4371.84|4371.49|4371.49|4371.84|4371.84|4371.49|4371.49|0
1642421720000|2022-01-17 12:15:20|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1642421810000|2022-01-17 12:16:50|4372.16|4372.16|4372.34|4372.34|4372.34|4372.34|4372.16|4372.16|0
1642421820000|2022-01-17 12:17:00|4372.55|4372.55|4373.08|4373.08|4373.08|4373.08|4372.55|4372.55|0
1642421850000|2022-01-17 12:17:30|4372.9|4372.9|4372.72|4372.72|4372.9|4372.9|4372.72|4372.72|0
1642421870000|2022-01-17 12:17:50|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|0
1642421910000|2022-01-17 12:18:30|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1642421920000|2022-01-17 12:18:40|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|0
1642421930000|2022-01-17 12:18:50|4372.76|4372.76|4372.49|4372.49|4372.76|4372.76|4372.49|4372.49|0
1642421940000|2022-01-17 12:19:00|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|0
1642421970000|2022-01-17 12:19:30|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1642421990000|2022-01-17 12:19:50|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.33|4372.33|0
1642422000000|2022-01-17 12:20:00|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|0
1642422010000|2022-01-17 12:20:10|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1642422040000|2022-01-17 12:20:40|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|0
1642422100000|2022-01-17 12:21:40|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1642422130000|2022-01-17 12:22:10|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1642422140000|2022-01-17 12:22:20|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|0
1642422150000|2022-01-17 12:22:30|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1642422160000|2022-01-17 12:22:40|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|0
1642422180000|2022-01-17 12:23:00|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1642422190000|2022-01-17 12:23:10|4373.73|4373.73|4373.23|4373.23|4373.73|4373.73|4372.7|4372.7|0
1642422240000|2022-01-17 12:24:00|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1642422260000|2022-01-17 12:24:20|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1642422340000|2022-01-17 12:25:40|4373|4373|4373.41|4373.41|4373.41|4373.41|4373|4373|0
1642422380000|2022-01-17 12:26:20|4372.7|4372.7|4372.88|4372.88|4372.88|4372.88|4372.7|4372.7|0
1642422420000|2022-01-17 12:27:00|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1642422490000|2022-01-17 12:28:10|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|0
1642422500000|2022-01-17 12:28:20|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1642422600000|2022-01-17 12:30:00|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1642422610000|2022-01-17 12:30:10|4373.9|4373.9|4374.75|4374.75|4374.75|4374.75|4373.9|4373.9|0
1642422620000|2022-01-17 12:30:20|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1642422640000|2022-01-17 12:30:40|4373.41|4373.41|4373.59|4373.59|4373.59|4373.59|4373.41|4373.41|0
1642422680000|2022-01-17 12:31:20|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|4373.23|0
1642422740000|2022-01-17 12:32:20|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|0
1642422750000|2022-01-17 12:32:30|4372.35|4372.35|4373.02|4373.02|4373.02|4373.02|4372.35|4372.35|0
1642422820000|2022-01-17 12:33:40|4372.79|4372.79|4373.16|4373.16|4373.16|4373.16|4372.79|4372.79|0
1642422830000|2022-01-17 12:33:50|4373.53|4373.53|4373.71|4373.71|4373.71|4373.71|4373.53|4373.53|0
1642422860000|2022-01-17 12:34:20|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1642422890000|2022-01-17 12:34:50|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1642422900000|2022-01-17 12:35:00|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1642422910000|2022-01-17 12:35:10|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|0
1642422920000|2022-01-17 12:35:20|4375.63|4375.63|4375.81|4375.81|4375.81|4375.81|4375.63|4375.63|0
1642422940000|2022-01-17 12:35:40|4375.75|4375.75|4375.81|4375.81|4375.81|4375.81|4375.75|4375.75|0
1642422950000|2022-01-17 12:35:50|4375.86|4375.86|4376.58|4376.58|4376.58|4376.58|4375.86|4375.86|0
1642422960000|2022-01-17 12:36:00|4376.7|4376.7|4376.88|4376.88|4376.88|4376.88|4376.7|4376.7|0
1642422980000|2022-01-17 12:36:20|4376.7|4376.7|4375.19|4375.19|4376.7|4376.7|4375.19|4375.19|0
1642422990000|2022-01-17 12:36:30|4375.05|4375.05|4374.94|4374.94|4375.05|4375.05|4374.94|4374.94|0
1642423040000|2022-01-17 12:37:20|4374.35|4374.35|4374.2|4374.2|4374.35|4374.35|4374.2|4374.2|0
1642423060000|2022-01-17 12:37:40|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1642423070000|2022-01-17 12:37:50|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1642423080000|2022-01-17 12:38:00|4374.2|4374.2|4374.06|4374.06|4374.2|4374.2|4374.06|4374.06|0
1642423090000|2022-01-17 12:38:10|4374.73|4374.73|4374.58|4374.58|4374.73|4374.73|4374.58|4374.58|0
1642423100000|2022-01-17 12:38:20|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1642423110000|2022-01-17 12:38:30|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|4374.29|0
1642423120000|2022-01-17 12:38:40|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1642423130000|2022-01-17 12:38:50|4373.84|4373.84|4373.7|4373.7|4373.84|4373.84|4373.7|4373.7|0
1642423140000|2022-01-17 12:39:00|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|4373.4|0
1642423150000|2022-01-17 12:39:10|4372.73|4372.73|4373.4|4373.4|4373.4|4373.4|4372.73|4372.73|0
1642423160000|2022-01-17 12:39:20|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|4372.73|0
1642423180000|2022-01-17 12:39:40|4372.85|4372.85|4373.59|4373.59|4373.59|4373.59|4372.85|4372.85|0
1642423190000|2022-01-17 12:39:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1642423260000|2022-01-17 12:41:00|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|0
1642423310000|2022-01-17 12:41:50|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|0
1642423360000|2022-01-17 12:42:40|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1642423370000|2022-01-17 12:42:50|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|4373.44|0
1642423400000|2022-01-17 12:43:20|4373.39|4373.39|4373.07|4373.07|4373.39|4373.39|4373.07|4373.07|0
1642423410000|2022-01-17 12:43:30|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1642423420000|2022-01-17 12:43:40|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1642423470000|2022-01-17 12:44:30|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1642423490000|2022-01-17 12:44:50|4373.76|4373.76|4373.09|4373.09|4373.76|4373.76|4373.09|4373.09|0
1642423520000|2022-01-17 12:45:20|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|0
1642423570000|2022-01-17 12:46:10|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1642423580000|2022-01-17 12:46:20|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1642423610000|2022-01-17 12:46:50|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1642423630000|2022-01-17 12:47:10|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1642423710000|2022-01-17 12:48:30|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1642423720000|2022-01-17 12:48:40|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1642423730000|2022-01-17 12:48:50|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1642423750000|2022-01-17 12:49:10|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1642423760000|2022-01-17 12:49:20|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1642423830000|2022-01-17 12:50:30|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1642423840000|2022-01-17 12:50:40|4372.41|4372.41|4371.88|4371.88|4372.41|4372.41|4371.88|4371.88|0
1642423980000|2022-01-17 12:53:00|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1642424010000|2022-01-17 12:53:30|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|0
1642424030000|2022-01-17 12:53:50|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1642424050000|2022-01-17 12:54:10|4372.79|4372.79|4372.97|4372.97|4372.97|4372.97|4372.79|4372.79|0
1642424070000|2022-01-17 12:54:30|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|0
1642424080000|2022-01-17 12:54:40|4372.97|4372.97|4371.94|4371.94|4372.97|4372.97|4371.94|4371.94|0
1642424100000|2022-01-17 12:55:00|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1642424170000|2022-01-17 12:56:10|4372.12|4372.12|4371.77|4371.77|4372.12|4372.12|4371.77|4371.77|0
1642424180000|2022-01-17 12:56:20|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1642424260000|2022-01-17 12:57:40|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|0
1642424270000|2022-01-17 12:57:50|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|0
1642424330000|2022-01-17 12:58:50|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|0
1642424350000|2022-01-17 12:59:10|4369.59|4369.59|4370.01|4370.01|4370.01|4370.01|4369.59|4369.59|0
1642424370000|2022-01-17 12:59:30|4369.95|4369.95|4369.28|4369.28|4369.95|4369.95|4369.28|4369.28|0
1642424410000|2022-01-17 13:00:10|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|4369.14|0
1642424420000|2022-01-17 13:00:20|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|4369.43|0
1642424440000|2022-01-17 13:00:40|4369.28|4369.28|4369.48|4369.48|4369.48|4369.48|4369.28|4369.28|0
1642424500000|2022-01-17 13:01:40|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|0
1642424520000|2022-01-17 13:02:00|4369.48|4369.48|4369.6|4369.6|4369.6|4369.6|4369.48|4369.48|0
1642424570000|2022-01-17 13:02:50|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|0
1642424630000|2022-01-17 13:03:50|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1642424650000|2022-01-17 13:04:10|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1642424660000|2022-01-17 13:04:20|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|0
1642424720000|2022-01-17 13:05:20|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|0
1642424750000|2022-01-17 13:05:50|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|0
1642424890000|2022-01-17 13:08:10|4369.13|4369.13|4369.19|4369.19|4369.19|4369.19|4369.13|4369.13|0
1642424910000|2022-01-17 13:08:30|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|0
1642424940000|2022-01-17 13:09:00|4368.99|4368.99|4368.79|4368.79|4368.99|4368.99|4368.79|4368.79|0
1642424950000|2022-01-17 13:09:10|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1642424960000|2022-01-17 13:09:20|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|0
1642424970000|2022-01-17 13:09:30|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1642425020000|2022-01-17 13:10:20|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1642425070000|2022-01-17 13:11:10|4369.27|4369.27|4368.6|4368.6|4369.27|4369.27|4368.6|4368.6|0
1642425130000|2022-01-17 13:12:10|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1642425220000|2022-01-17 13:13:40|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1642425230000|2022-01-17 13:13:50|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1642425280000|2022-01-17 13:14:40|4369.99|4369.99|4370.52|4370.52|4370.52|4370.52|4369.99|4369.99|0
1642425350000|2022-01-17 13:15:50|4369.81|4369.81|4369.99|4369.99|4369.99|4369.99|4369.81|4369.81|0
1642425360000|2022-01-17 13:16:00|4368.99|4368.99|4368.32|4368.32|4368.99|4368.99|4368.32|4368.32|0
1642425380000|2022-01-17 13:16:20|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|0
1642425400000|2022-01-17 13:16:40|4368.09|4368.09|4367.64|4367.64|4368.09|4368.09|4367.64|4367.64|0
1642425450000|2022-01-17 13:17:30|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1642425460000|2022-01-17 13:17:40|4367.64|4367.64|4367.7|4367.7|4367.7|4367.7|4367.64|4367.64|0
1642425520000|2022-01-17 13:18:40|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1642425570000|2022-01-17 13:19:30|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1642425580000|2022-01-17 13:19:40|4367.47|4367.47|4367.17|4367.17|4367.47|4367.47|4367.17|4367.17|0
1642425600000|2022-01-17 13:20:00|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1642425610000|2022-01-17 13:20:10|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1642425640000|2022-01-17 13:20:40|4366.44|4366.44|4365.77|4365.77|4366.44|4366.44|4365.77|4365.77|0
1642425650000|2022-01-17 13:20:50|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|0
1642425670000|2022-01-17 13:21:10|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1642425740000|2022-01-17 13:22:20|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1642425760000|2022-01-17 13:22:40|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1642425790000|2022-01-17 13:23:10|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1642425870000|2022-01-17 13:24:30|4365.66|4365.66|4365.22|4365.22|4365.66|4365.66|4365.22|4365.22|0
1642425880000|2022-01-17 13:24:40|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1642425920000|2022-01-17 13:25:20|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|4365.22|0
1642426060000|2022-01-17 13:27:40|4364.69|4364.69|4364.28|4364.28|4364.87|4364.87|4364.28|4364.28|0
1642426090000|2022-01-17 13:28:10|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1642426100000|2022-01-17 13:28:20|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1642426120000|2022-01-17 13:28:40|4363.51|4363.51|4363.37|4363.37|4363.51|4363.51|4363.37|4363.37|0
1642426130000|2022-01-17 13:28:50|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|0
1642426190000|2022-01-17 13:29:50|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642426220000|2022-01-17 13:30:20|4363.22|4363.22|4362.26|4362.26|4363.22|4363.22|4362.26|4362.26|0
1642426230000|2022-01-17 13:30:30|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1642426250000|2022-01-17 13:30:50|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|4362.43|0
1642426300000|2022-01-17 13:31:40|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1642426340000|2022-01-17 13:32:20|4361.91|4361.91|4362.06|4362.06|4362.06|4362.06|4361.91|4361.91|0
1642426380000|2022-01-17 13:33:00|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1642426410000|2022-01-17 13:33:30|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1642426540000|2022-01-17 13:35:40|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1642426560000|2022-01-17 13:36:00|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|0
1642426600000|2022-01-17 13:36:40|4360.86|4360.86|4359.72|4359.72|4360.86|4360.86|4359.61|4359.61|0
1642426620000|2022-01-17 13:37:00|4359.45|4359.45|4360.12|4360.12|4360.12|4360.12|4359.45|4359.45|0
1642426630000|2022-01-17 13:37:10|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1642426640000|2022-01-17 13:37:20|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1642426660000|2022-01-17 13:37:40|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1642426700000|2022-01-17 13:38:20|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|4360.57|0
1642426710000|2022-01-17 13:38:30|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|0
1642426720000|2022-01-17 13:38:40|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1642426740000|2022-01-17 13:39:00|4361.36|4361.36|4361.54|4361.54|4361.54|4361.54|4361.36|4361.36|0
1642426750000|2022-01-17 13:39:10|4361.7|4361.7|4361.53|4361.53|4361.7|4361.7|4361.53|4361.53|0
1642426760000|2022-01-17 13:39:20|4361.31|4361.31|4361.43|4361.43|4361.43|4361.43|4361.26|4361.26|0
1642426770000|2022-01-17 13:39:30|4360.9|4360.9|4360.63|4360.63|4360.9|4360.9|4360.58|4360.58|0
1642426890000|2022-01-17 13:41:30|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1642426900000|2022-01-17 13:41:40|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1642426910000|2022-01-17 13:41:50|4361.65|4361.65|4361.97|4361.97|4361.97|4361.97|4361.65|4361.65|0
1642426920000|2022-01-17 13:42:00|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1642426970000|2022-01-17 13:42:50|4362.08|4362.08|4361.97|4361.97|4362.08|4362.08|4361.97|4361.97|0
1642426980000|2022-01-17 13:43:00|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1642427000000|2022-01-17 13:43:20|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1642427050000|2022-01-17 13:44:10|4362.45|4362.45|4362.27|4362.27|4362.45|4362.45|4362.27|4362.27|0
1642427060000|2022-01-17 13:44:20|4362|4362|4361.95|4361.95|4362|4362|4361.9|4361.9|0
1642427100000|2022-01-17 13:45:00|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1642427180000|2022-01-17 13:46:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1642427210000|2022-01-17 13:46:50|4360.06|4360.06|4360.24|4360.24|4360.24|4360.24|4360.06|4360.06|0
1642427230000|2022-01-17 13:47:10|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1642427240000|2022-01-17 13:47:20|4360.45|4360.45|4360.82|4360.82|4360.82|4360.82|4360.45|4360.45|0
1642427270000|2022-01-17 13:47:50|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1642427300000|2022-01-17 13:48:20|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|4360.61|0
1642427320000|2022-01-17 13:48:40|4361.14|4361.14|4360.87|4360.87|4361.14|4361.14|4360.87|4360.87|0
1642427330000|2022-01-17 13:48:50|4361.05|4361.05|4361.47|4361.47|4361.47|4361.47|4361.05|4361.05|0
1642427340000|2022-01-17 13:49:00|4361.65|4361.65|4361.6|4361.6|4361.65|4361.65|4361.6|4361.6|0
1642427350000|2022-01-17 13:49:10|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1642427360000|2022-01-17 13:49:20|4360.88|4360.88|4360.98|4360.98|4360.98|4360.98|4360.88|4360.88|0
1642427370000|2022-01-17 13:49:30|4361.09|4361.09|4360.79|4360.79|4361.09|4361.09|4360.79|4360.79|0
1642427400000|2022-01-17 13:50:00|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|0
1642427420000|2022-01-17 13:50:20|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1642427440000|2022-01-17 13:50:40|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1642427450000|2022-01-17 13:50:50|4361|4361|4361|4361|4361|4361|4361|4361|0
1642427460000|2022-01-17 13:51:00|4360.84|4360.84|4361.16|4361.16|4361.21|4361.21|4360.84|4360.84|0
1642427490000|2022-01-17 13:51:30|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1642427550000|2022-01-17 13:52:30|4361.06|4361.06|4361.11|4361.11|4361.11|4361.11|4361.06|4361.06|0
1642427560000|2022-01-17 13:52:40|4361|4361|4361|4361|4361|4361|4361|4361|0
1642427570000|2022-01-17 13:52:50|4360.84|4360.84|4360.84|4360.84|4360.9|4360.9|4360.79|4360.79|0
1642427580000|2022-01-17 13:53:00|4360.95|4360.95|4361.11|4361.11|4361.11|4361.11|4360.95|4360.95|0
1642427590000|2022-01-17 13:53:10|4361.21|4361.21|4360.73|4360.73|4361.21|4361.21|4360.73|4360.73|0
1642427600000|2022-01-17 13:53:20|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1642427620000|2022-01-17 13:53:40|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1642427640000|2022-01-17 13:54:00|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|4360.62|0
1642427650000|2022-01-17 13:54:10|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|0
1642427660000|2022-01-17 13:54:20|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1642427670000|2022-01-17 13:54:30|4360.94|4360.94|4360.73|4360.73|4360.99|4360.99|4360.73|4360.73|0
1642427690000|2022-01-17 13:54:50|4360.83|4360.83|4360.88|4360.88|4361.04|4361.04|4360.83|4360.83|0
1642427720000|2022-01-17 13:55:20|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|4361.55|0
1642427750000|2022-01-17 13:55:50|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1642427800000|2022-01-17 13:56:40|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1642427820000|2022-01-17 13:57:00|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|0
1642427830000|2022-01-17 13:57:10|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1642427840000|2022-01-17 13:57:20|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1642427860000|2022-01-17 13:57:40|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|0
1642427880000|2022-01-17 13:58:00|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1642427920000|2022-01-17 13:58:40|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1642427930000|2022-01-17 13:58:50|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1642427950000|2022-01-17 13:59:10|4360.16|4360.16|4360.11|4360.11|4360.16|4360.16|4360.11|4360.11|0
1642428010000|2022-01-17 14:00:10|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1642428020000|2022-01-17 14:00:20|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1642428040000|2022-01-17 14:00:40|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1642428090000|2022-01-17 14:01:30|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1642428120000|2022-01-17 14:02:00|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1642428150000|2022-01-17 14:02:30|4360.68|4360.68|4361.35|4361.35|4361.35|4361.35|4360.68|4360.68|0
1642428210000|2022-01-17 14:03:30|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1642428250000|2022-01-17 14:04:10|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1642428310000|2022-01-17 14:05:10|4361.18|4361.18|4361.23|4361.23|4361.23|4361.23|4361.18|4361.18|0
1642428320000|2022-01-17 14:05:20|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1642428330000|2022-01-17 14:05:30|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|4361.44|0
1642428340000|2022-01-17 14:05:40|4361.65|4361.65|4361.71|4361.71|4361.71|4361.71|4361.65|4361.65|0
1642428360000|2022-01-17 14:06:00|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1642428380000|2022-01-17 14:06:20|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1642428420000|2022-01-17 14:07:00|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|4361.6|0
1642428440000|2022-01-17 14:07:20|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1642428460000|2022-01-17 14:07:40|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1642428470000|2022-01-17 14:07:50|4361.95|4361.95|4361.08|4361.08|4362.1|4362.1|4361.08|4361.08|0
1642428540000|2022-01-17 14:09:00|4360.92|4360.92|4361.08|4361.08|4361.08|4361.08|4360.92|4360.92|0
1642428570000|2022-01-17 14:09:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1642428580000|2022-01-17 14:09:40|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1642428600000|2022-01-17 14:10:00|4361.26|4361.26|4360.73|4360.73|4361.26|4361.26|4360.73|4360.73|0
1642428650000|2022-01-17 14:10:50|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1642428680000|2022-01-17 14:11:20|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1642428690000|2022-01-17 14:11:30|4361.23|4361.23|4361.93|4361.93|4361.93|4361.93|4361.23|4361.23|0
1642428700000|2022-01-17 14:11:40|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1642428720000|2022-01-17 14:12:00|4362.39|4362.39|4362.53|4362.53|4362.54|4362.54|4362.38|4362.38|0
1642428730000|2022-01-17 14:12:10|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1642428740000|2022-01-17 14:12:20|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|0
1642428760000|2022-01-17 14:12:40|4362.41|4362.41|4363.03|4363.03|4363.03|4363.03|4362.36|4362.36|0
1642428780000|2022-01-17 14:13:00|4362.92|4362.92|4362.71|4362.71|4362.92|4362.92|4362.71|4362.71|0
1642428800000|2022-01-17 14:13:20|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642428810000|2022-01-17 14:13:30|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|0
1642428850000|2022-01-17 14:14:10|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1642428900000|2022-01-17 14:15:00|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1642428940000|2022-01-17 14:15:40|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1642428950000|2022-01-17 14:15:50|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1642428960000|2022-01-17 14:16:00|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|4364.4|0
1642428970000|2022-01-17 14:16:10|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1642429030000|2022-01-17 14:17:10|4366.09|4366.09|4365.94|4365.94|4366.09|4366.09|4365.94|4365.94|0
1642429040000|2022-01-17 14:17:20|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1642429050000|2022-01-17 14:17:30|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1642429060000|2022-01-17 14:17:40|4367.12|4367.12|4367.23|4367.23|4367.23|4367.23|4367.12|4367.12|0
1642429100000|2022-01-17 14:18:20|4367.34|4367.34|4367.19|4367.19|4367.34|4367.34|4367.19|4367.19|0
1642429110000|2022-01-17 14:18:30|4367.9|4367.9|4367.72|4367.72|4367.9|4367.9|4367.72|4367.72|0
1642429120000|2022-01-17 14:18:40|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1642429130000|2022-01-17 14:18:50|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1642429140000|2022-01-17 14:19:00|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1642429160000|2022-01-17 14:19:20|4367.84|4367.84|4368.01|4368.01|4368.01|4368.01|4367.84|4367.84|0
1642429170000|2022-01-17 14:19:30|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1642429180000|2022-01-17 14:19:40|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|0
1642429190000|2022-01-17 14:19:50|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.35|4369.35|0
1642429200000|2022-01-17 14:20:00|4369.87|4369.87|4370.38|4370.38|4370.54|4370.54|4369.87|4369.87|0
1642429230000|2022-01-17 14:20:30|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1642429250000|2022-01-17 14:20:50|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|0
1642429260000|2022-01-17 14:21:00|4369.42|4369.42|4368.75|4368.75|4369.42|4369.42|4368.75|4368.75|0
1642429280000|2022-01-17 14:21:20|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1642429320000|2022-01-17 14:22:00|4369.04|4369.04|4368.93|4368.93|4369.04|4369.04|4368.93|4368.93|0
1642429350000|2022-01-17 14:22:30|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1642429380000|2022-01-17 14:23:00|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1642429390000|2022-01-17 14:23:10|4369.07|4369.07|4368.72|4368.72|4369.07|4369.07|4368.72|4368.72|0
1642429400000|2022-01-17 14:23:20|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1642429420000|2022-01-17 14:23:40|4368.52|4368.52|4368.7|4368.7|4368.7|4368.7|4368.52|4368.52|0
1642429440000|2022-01-17 14:24:00|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1642429480000|2022-01-17 14:24:40|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1642429540000|2022-01-17 14:25:40|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1642429560000|2022-01-17 14:26:00|4367.36|4367.36|4366.65|4366.65|4367.36|4367.36|4366.65|4366.65|0
1642429590000|2022-01-17 14:26:30|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1642429660000|2022-01-17 14:27:40|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1642429730000|2022-01-17 14:28:50|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1642429740000|2022-01-17 14:29:00|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|4367.56|0
1642429780000|2022-01-17 14:29:40|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1642429790000|2022-01-17 14:29:50|4367.91|4367.91|4368.5|4368.5|4368.5|4368.5|4367.91|4367.91|0
1642429800000|2022-01-17 14:30:00|4368.65|4368.65|4368.29|4368.29|4368.65|4368.65|4368.29|4368.29|0
1642429810000|2022-01-17 14:30:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642429870000|2022-01-17 14:31:10|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|0
1642429960000|2022-01-17 14:32:40|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642429970000|2022-01-17 14:32:50|4367.46|4367.46|4368.13|4368.13|4368.13|4368.13|4367.46|4367.46|0
1642429980000|2022-01-17 14:33:00|4367.78|4367.78|4367.92|4367.92|4367.92|4367.92|4367.78|4367.78|0
1642430020000|2022-01-17 14:33:40|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1642430030000|2022-01-17 14:33:50|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1642430040000|2022-01-17 14:34:00|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1642430060000|2022-01-17 14:34:20|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1642430090000|2022-01-17 14:34:50|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1642430100000|2022-01-17 14:35:00|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1642430120000|2022-01-17 14:35:20|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1642430130000|2022-01-17 14:35:30|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1642430140000|2022-01-17 14:35:40|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|4369.15|0
1642430150000|2022-01-17 14:35:50|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1642430210000|2022-01-17 14:36:50|4369.38|4369.38|4369.28|4369.28|4369.38|4369.38|4369.28|4369.28|0
1642430220000|2022-01-17 14:37:00|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1642430240000|2022-01-17 14:37:20|4370.48|4370.48|4370.83|4370.83|4370.83|4370.83|4370.48|4370.48|0
1642430260000|2022-01-17 14:37:40|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1642430300000|2022-01-17 14:38:20|4369.45|4369.45|4368.78|4368.78|4369.45|4369.45|4368.78|4368.78|0
1642430460000|2022-01-17 14:41:00|4368.94|4368.94|4368.89|4368.89|4368.94|4368.94|4368.89|4368.89|0
1642430470000|2022-01-17 14:41:10|4369.07|4369.07|4368.89|4368.89|4369.07|4369.07|4368.89|4368.89|0
1642430500000|2022-01-17 14:41:40|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1642430520000|2022-01-17 14:42:00|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1642430570000|2022-01-17 14:42:50|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1642430590000|2022-01-17 14:43:10|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|0
1642430630000|2022-01-17 14:43:50|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642430640000|2022-01-17 14:44:00|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1642430700000|2022-01-17 14:45:00|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|0
1642430720000|2022-01-17 14:45:20|4369.66|4369.66|4370.42|4370.42|4370.42|4370.42|4369.66|4369.66|0
1642430750000|2022-01-17 14:45:50|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1642430770000|2022-01-17 14:46:10|4369.93|4369.93|4370.6|4370.6|4370.6|4370.6|4369.93|4369.93|0
1642430800000|2022-01-17 14:46:40|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1642430860000|2022-01-17 14:47:40|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1642430880000|2022-01-17 14:48:00|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1642430890000|2022-01-17 14:48:10|4370.97|4370.97|4370.44|4370.44|4371.15|4371.15|4370.44|4370.44|0
1642430940000|2022-01-17 14:49:00|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|4370.62|0
1642430950000|2022-01-17 14:49:10|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1642430970000|2022-01-17 14:49:30|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|0
1642430980000|2022-01-17 14:49:40|4370.83|4370.83|4370.13|4370.13|4370.83|4370.83|4370.13|4370.13|0
1642431000000|2022-01-17 14:50:00|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1642431070000|2022-01-17 14:51:10|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1642431090000|2022-01-17 14:51:30|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1642431100000|2022-01-17 14:51:40|4372.18|4372.18|4373.18|4373.18|4373.18|4373.18|4372.18|4372.18|0
1642431120000|2022-01-17 14:52:00|4373.36|4373.36|4372.69|4372.69|4373.36|4373.36|4372.69|4372.69|0
1642431140000|2022-01-17 14:52:20|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1642431200000|2022-01-17 14:53:20|4373.71|4373.71|4373.89|4373.89|4373.89|4373.89|4373.71|4373.71|0
1642431230000|2022-01-17 14:53:50|4373.38|4373.38|4373.21|4373.21|4373.38|4373.38|4373.21|4373.21|0
1642431260000|2022-01-17 14:54:20|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1642431300000|2022-01-17 14:55:00|4372.18|4372.18|4372.85|4372.85|4372.85|4372.85|4372.18|4372.18|0
1642431360000|2022-01-17 14:56:00|4372.18|4372.18|4372.01|4372.01|4372.18|4372.18|4372.01|4372.01|0
1642431410000|2022-01-17 14:56:50|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1642431420000|2022-01-17 14:57:00|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1642431470000|2022-01-17 14:57:50|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|0
1642431560000|2022-01-17 14:59:20|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1642431570000|2022-01-17 14:59:30|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|0
1642431580000|2022-01-17 14:59:40|4372.96|4372.96|4372.78|4372.78|4372.96|4372.96|4372.78|4372.78|0
1642431590000|2022-01-17 14:59:50|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|0
1642431600000|2022-01-17 15:00:00|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1642431610000|2022-01-17 15:00:10|4372.22|4372.22|4372.23|4372.23|4372.41|4372.41|4372.06|4372.06|0
1642431670000|2022-01-17 15:01:10|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1642431690000|2022-01-17 15:01:30|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|4371.53|0
1642431710000|2022-01-17 15:01:50|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1642431720000|2022-01-17 15:02:00|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642431760000|2022-01-17 15:02:40|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|0
1642431780000|2022-01-17 15:03:00|4370.5|4370.5|4370.68|4370.68|4370.68|4370.68|4370.5|4370.5|0
1642431810000|2022-01-17 15:03:30|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1642431850000|2022-01-17 15:04:10|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|0
1642431900000|2022-01-17 15:05:00|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1642431940000|2022-01-17 15:05:40|4369.81|4369.81|4369.98|4369.98|4369.98|4369.98|4369.81|4369.81|0
1642431950000|2022-01-17 15:05:50|4369.81|4369.81|4368.78|4368.78|4369.81|4369.81|4368.78|4368.78|0
1642432010000|2022-01-17 15:06:50|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1642432110000|2022-01-17 15:08:30|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1642432210000|2022-01-17 15:10:10|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642432220000|2022-01-17 15:10:20|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|0
1642432290000|2022-01-17 15:11:30|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1642432350000|2022-01-17 15:12:30|4367.62|4367.62|4367.48|4367.48|4367.65|4367.65|4366.95|4366.95|0
1642432370000|2022-01-17 15:12:50|4367.12|4367.12|4366.77|4366.77|4367.12|4367.12|4366.77|4366.77|0
1642432390000|2022-01-17 15:13:10|4366.62|4366.62|4366.47|4366.47|4366.62|4366.62|4366.47|4366.47|0
1642432400000|2022-01-17 15:13:20|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1642432490000|2022-01-17 15:14:50|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1642432510000|2022-01-17 15:15:10|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1642432520000|2022-01-17 15:15:20|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1642432530000|2022-01-17 15:15:30|4366.42|4366.42|4366.77|4366.77|4366.77|4366.77|4366.42|4366.42|0
1642432540000|2022-01-17 15:15:40|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1642432550000|2022-01-17 15:15:50|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1642432560000|2022-01-17 15:16:00|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1642432630000|2022-01-17 15:17:10|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1642432650000|2022-01-17 15:17:30|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1642432700000|2022-01-17 15:18:20|4367.7|4367.7|4367.6|4367.6|4367.7|4367.7|4367.6|4367.6|0
1642432710000|2022-01-17 15:18:30|4367.55|4367.55|4366.94|4366.94|4367.55|4367.55|4366.94|4366.94|0
1642432740000|2022-01-17 15:19:00|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1642432750000|2022-01-17 15:19:10|4366.73|4366.73|4366.79|4366.79|4366.84|4366.84|4366.73|4366.73|0
1642432790000|2022-01-17 15:19:50|4366.67|4366.67|4366.61|4366.61|4366.67|4366.67|4366.61|4366.61|0
1642432800000|2022-01-17 15:20:00|4366.67|4366.67|4366.61|4366.61|4366.67|4366.67|4366.61|4366.61|0
1642432820000|2022-01-17 15:20:20|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1642432830000|2022-01-17 15:20:30|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|0
1642432880000|2022-01-17 15:21:20|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1642432890000|2022-01-17 15:21:30|4365.89|4365.89|4365.82|4365.82|4365.89|4365.89|4365.71|4365.71|0
1642432900000|2022-01-17 15:21:40|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|0
1642432940000|2022-01-17 15:22:20|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1642432980000|2022-01-17 15:23:00|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1642433030000|2022-01-17 15:23:50|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|0
1642433040000|2022-01-17 15:24:00|4366.39|4366.39|4366.55|4366.55|4366.55|4366.55|4366.39|4366.39|0
1642433050000|2022-01-17 15:24:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1642433130000|2022-01-17 15:25:30|4366.06|4366.06|4365.88|4365.88|4366.06|4366.06|4365.88|4365.88|0
1642433140000|2022-01-17 15:25:40|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|4366.24|0
1642433180000|2022-01-17 15:26:20|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1642433200000|2022-01-17 15:26:40|4366.37|4366.37|4366.23|4366.23|4366.37|4366.37|4365.7|4365.7|0
1642433230000|2022-01-17 15:27:10|4366.35|4366.35|4366.23|4366.23|4366.35|4366.35|4366.23|4366.23|0
1642433250000|2022-01-17 15:27:30|4366.05|4366.05|4366.23|4366.23|4366.23|4366.23|4366.05|4366.05|0
1642433260000|2022-01-17 15:27:40|4366.4|4366.4|4366.58|4366.58|4366.58|4366.58|4366.4|4366.4|0
1642433300000|2022-01-17 15:28:20|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1642433310000|2022-01-17 15:28:30|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|0
1642433330000|2022-01-17 15:28:50|4367.5|4367.5|4367.32|4367.32|4367.5|4367.5|4367.32|4367.32|0
1642433340000|2022-01-17 15:29:00|4367.68|4367.68|4367.5|4367.5|4367.68|4367.68|4367.5|4367.5|0
1642433360000|2022-01-17 15:29:20|4366.79|4366.79|4365.73|4365.73|4366.97|4366.97|4365.73|4365.73|0
1642433430000|2022-01-17 15:30:30|4366.26|4366.26|4365.15|4365.15|4366.26|4366.26|4365.15|4365.15|0
1642433440000|2022-01-17 15:30:40|4365.2|4365.2|4365.41|4365.41|4365.41|4365.41|4365.2|4365.2|0
1642433450000|2022-01-17 15:30:50|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1642433460000|2022-01-17 15:31:00|4365.41|4365.41|4365.26|4365.26|4365.41|4365.41|4365.2|4365.2|0
1642433490000|2022-01-17 15:31:30|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|4365.08|0
1642433530000|2022-01-17 15:32:10|4364.41|4364.41|4363.74|4363.74|4364.41|4364.41|4363.74|4363.74|0
1642433540000|2022-01-17 15:32:20|4363.69|4363.69|4363.63|4363.63|4363.69|4363.69|4363.63|4363.63|0
1642433550000|2022-01-17 15:32:30|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|0
1642433560000|2022-01-17 15:32:40|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|0
1642433580000|2022-01-17 15:33:00|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1642433600000|2022-01-17 15:33:20|4364.57|4364.57|4364.39|4364.39|4364.57|4364.57|4364.39|4364.39|0
1642433610000|2022-01-17 15:33:30|4363.72|4363.72|4363.62|4363.62|4363.73|4363.73|4363.56|4363.56|0
1642433680000|2022-01-17 15:34:40|4363.72|4363.72|4363.62|4363.62|4363.72|4363.72|4363.62|4363.62|0
1642433690000|2022-01-17 15:34:50|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1642433710000|2022-01-17 15:35:10|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1642433720000|2022-01-17 15:35:20|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1642433760000|2022-01-17 15:36:00|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|0
1642433780000|2022-01-17 15:36:20|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1642433810000|2022-01-17 15:36:50|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1642433830000|2022-01-17 15:37:10|4364.87|4364.87|4364.81|4364.81|4364.99|4364.99|4364.81|4364.81|0
1642433860000|2022-01-17 15:37:40|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1642433990000|2022-01-17 15:39:50|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1642434000000|2022-01-17 15:40:00|4365.48|4365.48|4365.66|4365.66|4365.66|4365.66|4365.48|4365.48|0
1642434040000|2022-01-17 15:40:40|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1642434060000|2022-01-17 15:41:00|4366.16|4366.16|4365.92|4365.92|4366.16|4366.16|4365.92|4365.92|0
1642434070000|2022-01-17 15:41:10|4365.87|4365.87|4365.47|4365.47|4366.49|4366.49|4365.47|4365.47|0
1642434080000|2022-01-17 15:41:20|4366.14|4366.14|4366.81|4366.81|4366.81|4366.81|4366.14|4366.14|0
1642434110000|2022-01-17 15:41:50|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1642434120000|2022-01-17 15:42:00|4366.54|4366.54|4366.43|4366.43|4366.54|4366.54|4366.43|4366.43|0
1642434130000|2022-01-17 15:42:10|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1642434160000|2022-01-17 15:42:40|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1642434170000|2022-01-17 15:42:50|4365.4|4365.4|4365.29|4365.29|4365.4|4365.4|4365.29|4365.29|0
1642434210000|2022-01-17 15:43:30|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1642434230000|2022-01-17 15:43:50|4364.9|4364.9|4365.57|4365.57|4365.57|4365.57|4364.9|4364.9|0
1642434240000|2022-01-17 15:44:00|4365.45|4365.45|4366.16|4366.16|4366.16|4366.16|4365.45|4365.45|0
1642434270000|2022-01-17 15:44:30|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1642434280000|2022-01-17 15:44:40|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1642434310000|2022-01-17 15:45:10|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1642434340000|2022-01-17 15:45:40|4365.02|4365.02|4365.55|4365.55|4365.55|4365.55|4365.02|4365.02|0
1642434350000|2022-01-17 15:45:50|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1642434360000|2022-01-17 15:46:00|4365.09|4365.09|4364.85|4364.85|4365.09|4365.09|4364.85|4364.85|0
1642434370000|2022-01-17 15:46:10|4364.32|4364.32|4363.83|4363.83|4364.32|4364.32|4363.65|4363.65|0
1642434390000|2022-01-17 15:46:30|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1642434410000|2022-01-17 15:46:50|4364.2|4364.2|4364.09|4364.09|4364.2|4364.2|4364.09|4364.09|0
1642434420000|2022-01-17 15:47:00|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642434430000|2022-01-17 15:47:10|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|0
1642434480000|2022-01-17 15:48:00|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|4364.45|0
1642434490000|2022-01-17 15:48:10|4364.57|4364.57|4364.45|4364.45|4364.57|4364.57|4364.45|4364.45|0
1642434600000|2022-01-17 15:50:00|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1642434670000|2022-01-17 15:51:10|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|0
1642434680000|2022-01-17 15:51:20|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1642434700000|2022-01-17 15:51:40|4364.22|4364.22|4364.37|4364.37|4364.37|4364.37|4364.22|4364.22|0
1642434740000|2022-01-17 15:52:20|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1642434750000|2022-01-17 15:52:30|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1642434780000|2022-01-17 15:53:00|4364.37|4364.37|4364.02|4364.02|4364.37|4364.37|4364.02|4364.02|0
1642434850000|2022-01-17 15:54:10|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|0
1642434860000|2022-01-17 15:54:20|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1642435000000|2022-01-17 15:56:40|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|0
1642435020000|2022-01-17 15:57:00|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1642435090000|2022-01-17 15:58:10|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1642435100000|2022-01-17 15:58:20|4364.75|4364.75|4364.82|4364.82|4365.17|4365.17|4364.64|4364.64|0
1642435110000|2022-01-17 15:58:30|4364.98|4364.98|4365.45|4365.45|4365.45|4365.45|4364.98|4364.98|0
1642435160000|2022-01-17 15:59:20|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1642435170000|2022-01-17 15:59:30|4365.09|4365.09|4365.21|4365.21|4365.21|4365.21|4365.09|4365.09|0
1642435220000|2022-01-17 16:00:20|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1642435230000|2022-01-17 16:00:30|4365.68|4365.68|4365.86|4365.86|4365.86|4365.86|4365.68|4365.68|0
1642435260000|2022-01-17 16:01:00|4365.56|4365.56|4364.89|4364.89|4365.56|4365.56|4364.89|4364.89|0
1642435270000|2022-01-17 16:01:10|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1642435280000|2022-01-17 16:01:20|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1642435300000|2022-01-17 16:01:40|4364.84|4364.84|4364.79|4364.79|4364.84|4364.84|4364.79|4364.79|0
1642435310000|2022-01-17 16:01:50|4364.67|4364.67|4364.49|4364.49|4364.67|4364.67|4364.32|4364.32|0
1642435320000|2022-01-17 16:02:00|4364.44|4364.44|4364.49|4364.49|4364.49|4364.49|4364.44|4364.44|0
1642435330000|2022-01-17 16:02:10|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1642435390000|2022-01-17 16:03:10|4364.5|4364.5|4364.45|4364.45|4364.5|4364.5|4364.1|4364.1|0
1642435460000|2022-01-17 16:04:20|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|0
1642435470000|2022-01-17 16:04:30|4364.04|4364.04|4363.94|4363.94|4364.04|4364.04|4363.83|4363.83|0
1642435490000|2022-01-17 16:04:50|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1642435500000|2022-01-17 16:05:00|4363.94|4363.94|4364.21|4364.21|4364.21|4364.21|4363.94|4363.94|0
1642435520000|2022-01-17 16:05:20|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1642435530000|2022-01-17 16:05:30|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1642435560000|2022-01-17 16:06:00|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1642435570000|2022-01-17 16:06:10|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1642435670000|2022-01-17 16:07:50|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1642435690000|2022-01-17 16:08:10|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1642435700000|2022-01-17 16:08:20|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1642435740000|2022-01-17 16:09:00|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1642435750000|2022-01-17 16:09:10|4364.88|4364.88|4364.21|4364.21|4364.88|4364.88|4364.21|4364.21|0
1642435810000|2022-01-17 16:10:10|4363.86|4363.86|4364.03|4364.03|4364.03|4364.03|4363.86|4363.86|0
1642435820000|2022-01-17 16:10:20|4363.86|4363.86|4363.33|4363.33|4363.86|4363.86|4363.33|4363.33|0
1642435830000|2022-01-17 16:10:30|4363|4363|4363.24|4363.24|4363.24|4363.24|4363|4363|0
1642435900000|2022-01-17 16:11:40|4363.13|4363.13|4363.13|4363.13|4363.13|4363.13|4362.46|4362.46|0
1642435920000|2022-01-17 16:12:00|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1642435930000|2022-01-17 16:12:10|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|0
1642435950000|2022-01-17 16:12:30|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|0
1642435970000|2022-01-17 16:12:50|4363.01|4363.01|4362.77|4362.77|4363.01|4363.01|4362.77|4362.77|0
1642436030000|2022-01-17 16:13:50|4363.12|4363.12|4363.3|4363.3|4363.3|4363.3|4363.12|4363.12|0
1642436040000|2022-01-17 16:14:00|4362.95|4362.95|4362.12|4362.12|4362.95|4362.95|4362.12|4362.12|0
1642436050000|2022-01-17 16:14:10|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1642436060000|2022-01-17 16:14:20|4361.77|4361.77|4361.67|4361.67|4361.77|4361.77|4361.67|4361.67|0
1642436070000|2022-01-17 16:14:30|4361.22|4361.22|4361.17|4361.17|4361.46|4361.46|4361.02|4361.02|0
1642436100000|2022-01-17 16:15:00|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1642436110000|2022-01-17 16:15:10|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1642436130000|2022-01-17 16:15:30|4361.47|4361.47|4361.36|4361.36|4361.47|4361.47|4361.12|4361.12|0
1642436150000|2022-01-17 16:15:50|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1642436160000|2022-01-17 16:16:00|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1642436170000|2022-01-17 16:16:10|4361.77|4361.77|4361.82|4361.82|4361.82|4361.82|4361.77|4361.77|0
1642436180000|2022-01-17 16:16:20|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1642436200000|2022-01-17 16:16:40|4362.37|4362.37|4361.53|4361.53|4362.37|4362.37|4361.53|4361.53|0
1642436260000|2022-01-17 16:17:40|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1642436280000|2022-01-17 16:18:00|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|0
1642436290000|2022-01-17 16:18:10|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1642436300000|2022-01-17 16:18:20|4361.58|4361.58|4361.91|4361.91|4361.91|4361.91|4361.58|4361.58|0
1642436330000|2022-01-17 16:18:50|4362.08|4362.08|4362.26|4362.26|4362.26|4362.26|4362.08|4362.08|0
1642436370000|2022-01-17 16:19:30|4361.59|4361.59|4360.92|4360.92|4361.59|4361.59|4360.92|4360.92|0
1642436380000|2022-01-17 16:19:40|4360.25|4360.25|4359.56|4359.56|4360.25|4360.25|4359.56|4359.56|0
1642436390000|2022-01-17 16:19:50|4359.38|4359.38|4359.45|4359.45|4359.56|4359.56|4359.38|4359.38|0
1642436400000|2022-01-17 16:20:00|4359.27|4359.27|4359.23|4359.23|4359.72|4359.72|4359.23|4359.23|0
1642436420000|2022-01-17 16:20:20|4359.58|4359.58|4359.23|4359.23|4359.9|4359.9|4359.23|4359.23|0
1642436440000|2022-01-17 16:20:40|4358.88|4358.88|4359.05|4359.05|4359.05|4359.05|4358.88|4358.88|0
1642436450000|2022-01-17 16:20:50|4359.23|4359.23|4358.56|4358.56|4359.23|4359.23|4358.56|4358.56|0
1642436460000|2022-01-17 16:21:00|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|0
1642436470000|2022-01-17 16:21:10|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|4357.78|0
1642436480000|2022-01-17 16:21:20|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1642436500000|2022-01-17 16:21:40|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|0
1642436510000|2022-01-17 16:21:50|4356.92|4356.92|4357.04|4357.04|4357.28|4357.28|4356.92|4356.92|0
1642436520000|2022-01-17 16:22:00|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1642436540000|2022-01-17 16:22:20|4358.37|4358.37|4359.51|4359.51|4359.63|4359.63|4358.37|4358.37|0
1642436550000|2022-01-17 16:22:30|4359.69|4359.69|4359.69|4359.69|4359.74|4359.74|4359.69|4359.69|0
1642436560000|2022-01-17 16:22:40|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|0
1642436570000|2022-01-17 16:22:50|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1642436620000|2022-01-17 16:23:40|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1642436630000|2022-01-17 16:23:50|4360.48|4360.48|4360.38|4360.38|4360.48|4360.48|4360.38|4360.38|0
1642436640000|2022-01-17 16:24:00|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|0
1642436650000|2022-01-17 16:24:10|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1642436670000|2022-01-17 16:24:30|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1642436690000|2022-01-17 16:24:50|4361.25|4361.25|4361.42|4361.42|4361.42|4361.42|4361.25|4361.25|0
1642436700000|2022-01-17 16:25:00|4362.09|4362.09|4361.42|4361.42|4362.09|4362.09|4361.42|4361.42|0
1642436710000|2022-01-17 16:25:10|4360.08|4360.08|4360.9|4360.9|4360.9|4360.9|4360.08|4360.08|0
1642436720000|2022-01-17 16:25:20|4361.08|4361.08|4360.37|4360.37|4361.08|4361.08|4360.37|4360.37|0
1642436780000|2022-01-17 16:26:20|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|0
1642436800000|2022-01-17 16:26:40|4360.37|4360.37|4360.02|4360.02|4360.37|4360.37|4360.02|4360.02|0
1642436810000|2022-01-17 16:26:50|4359.86|4359.86|4360.19|4360.19|4360.19|4360.19|4359.86|4359.86|0
1642436820000|2022-01-17 16:27:00|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1642436870000|2022-01-17 16:27:50|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1642436880000|2022-01-17 16:28:00|4360.71|4360.71|4360.36|4360.36|4360.71|4360.71|4360.36|4360.36|0
1642436900000|2022-01-17 16:28:20|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1642436910000|2022-01-17 16:28:30|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1642436920000|2022-01-17 16:28:40|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|0
1642436930000|2022-01-17 16:28:50|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1642436940000|2022-01-17 16:29:00|4359.72|4359.72|4359.9|4359.9|4359.9|4359.9|4358.87|4358.87|0
1642436960000|2022-01-17 16:29:20|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|0
1642436970000|2022-01-17 16:29:30|4359.42|4359.42|4359.53|4359.53|4359.53|4359.53|4359.37|4359.37|0
1642436980000|2022-01-17 16:29:40|4359.65|4359.65|4360.32|4360.32|4360.32|4360.32|4359.65|4359.65|0
1642436990000|2022-01-17 16:29:50|4360.5|4360.5|4363|4363|4363.15|4363.15|4360.5|4360.5|0
1642493700000|2022-01-18 08:15:00|4363.96|4363.96|4364.31|4364.31|4364.31|4364.31|4363.96|4363.96|0
1642493710000|2022-01-18 08:15:10|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1642493740000|2022-01-18 08:15:40|4364.14|4364.14|4364.81|4364.81|4364.81|4364.81|4364.14|4364.14|0
1642493750000|2022-01-18 08:15:50|4364.93|4364.93|4364.22|4364.22|4364.93|4364.93|4364.22|4364.22|0
1642493760000|2022-01-18 08:16:00|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1642493780000|2022-01-18 08:16:20|4363.76|4363.76|4362|4362|4363.76|4363.76|4362|4362|0
1642493790000|2022-01-18 08:16:30|4362.12|4362.12|4362.29|4362.29|4362.29|4362.29|4362.12|4362.12|0
1642493830000|2022-01-18 08:17:10|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|0
1642493840000|2022-01-18 08:17:20|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1642493860000|2022-01-18 08:17:40|4363.06|4363.06|4362.53|4362.53|4363.06|4363.06|4362.53|4362.53|0
1642493890000|2022-01-18 08:18:10|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1642493900000|2022-01-18 08:18:20|4362.49|4362.49|4362.63|4362.63|4362.63|4362.63|4361.96|4361.96|0
1642493950000|2022-01-18 08:19:10|4362.46|4362.46|4361.58|4361.58|4362.46|4362.46|4361.58|4361.58|0
1642493960000|2022-01-18 08:19:20|4360.91|4360.91|4360.85|4360.85|4361.08|4361.08|4360.85|4360.85|0
1642493970000|2022-01-18 08:19:30|4360.96|4360.96|4361.08|4361.08|4361.08|4361.08|4360.96|4360.96|0
1642493980000|2022-01-18 08:19:40|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1642493990000|2022-01-18 08:19:50|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|0
1642494010000|2022-01-18 08:20:10|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1642494020000|2022-01-18 08:20:20|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1642494050000|2022-01-18 08:20:50|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|0
1642494070000|2022-01-18 08:21:10|4362.99|4362.99|4363.34|4363.34|4363.34|4363.34|4362.99|4362.99|0
1642494080000|2022-01-18 08:21:20|4363.46|4363.46|4363.89|4363.89|4364.13|4364.13|4363.46|4363.46|0
1642494090000|2022-01-18 08:21:30|4363.72|4363.72|4363.84|4363.84|4363.84|4363.84|4363.72|4363.72|0
1642494100000|2022-01-18 08:21:40|4364.07|4364.07|4364.19|4364.19|4364.19|4364.19|4363.86|4363.86|0
1642494110000|2022-01-18 08:21:50|4364.54|4364.54|4365.21|4365.21|4365.21|4365.21|4364.54|4364.54|0
1642494120000|2022-01-18 08:22:00|4365.88|4365.88|4365.21|4365.21|4365.88|4365.88|4365.21|4365.21|0
1642494140000|2022-01-18 08:22:20|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1642494150000|2022-01-18 08:22:30|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1642494160000|2022-01-18 08:22:40|4364.8|4364.8|4364.45|4364.45|4364.8|4364.8|4364.45|4364.45|0
1642494190000|2022-01-18 08:23:10|4363.43|4363.43|4362.73|4362.73|4363.43|4363.43|4362.73|4362.73|0
1642494200000|2022-01-18 08:23:20|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1642494240000|2022-01-18 08:24:00|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1642494250000|2022-01-18 08:24:10|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1642494260000|2022-01-18 08:24:20|4361.47|4361.47|4361.59|4361.59|4361.59|4361.59|4361.47|4361.47|0
1642494280000|2022-01-18 08:24:40|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1642494290000|2022-01-18 08:24:50|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1642494320000|2022-01-18 08:25:20|4361.12|4361.12|4363|4363|4363.14|4363.14|4361.12|4361.12|0
1642494330000|2022-01-18 08:25:30|4362.85|4362.85|4362.21|4362.21|4362.92|4362.92|4362.21|4362.21|0
1642494340000|2022-01-18 08:25:40|4361.86|4361.86|4362.1|4362.1|4362.1|4362.1|4361.86|4361.86|0
1642494350000|2022-01-18 08:25:50|4361.95|4361.95|4363.17|4363.17|4363.29|4363.29|4361.95|4361.95|0
1642494370000|2022-01-18 08:26:10|4361.83|4361.83|4362.19|4362.19|4362.19|4362.19|4361.83|4361.83|0
1642494380000|2022-01-18 08:26:20|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1642494390000|2022-01-18 08:26:30|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1642494430000|2022-01-18 08:27:10|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1642494440000|2022-01-18 08:27:20|4362.13|4362.13|4362.31|4362.31|4362.31|4362.31|4362.13|4362.13|0
1642494450000|2022-01-18 08:27:30|4362.66|4362.66|4363.5|4363.5|4363.5|4363.5|4362.66|4362.66|0
1642494470000|2022-01-18 08:27:50|4363.86|4363.86|4363.68|4363.68|4363.86|4363.86|4363.68|4363.68|0
1642494480000|2022-01-18 08:28:00|4363.01|4363.01|4362.34|4362.34|4363.01|4363.01|4362.34|4362.34|0
1642494490000|2022-01-18 08:28:10|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1642494500000|2022-01-18 08:28:20|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1642494510000|2022-01-18 08:28:30|4363.68|4363.68|4363.67|4363.67|4363.68|4363.68|4363.52|4363.52|0
1642494520000|2022-01-18 08:28:40|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1642494540000|2022-01-18 08:29:00|4364.84|4364.84|4362.88|4362.88|4364.84|4364.84|4362.88|4362.88|0
1642494560000|2022-01-18 08:29:20|4363.2|4363.2|4363.36|4363.36|4363.36|4363.36|4363.2|4363.2|0
1642494570000|2022-01-18 08:29:30|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|0
1642494590000|2022-01-18 08:29:50|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1642494600000|2022-01-18 08:30:00|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|4363.22|0
1642494610000|2022-01-18 08:30:10|4362.86|4362.86|4363.04|4363.04|4363.04|4363.04|4362.86|4362.86|0
1642494640000|2022-01-18 08:30:40|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1642494650000|2022-01-18 08:30:50|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1642494660000|2022-01-18 08:31:00|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1642494680000|2022-01-18 08:31:20|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1642494690000|2022-01-18 08:31:30|4362.78|4362.78|4363.14|4363.14|4363.14|4363.14|4362.78|4362.78|0
1642494700000|2022-01-18 08:31:40|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1642494720000|2022-01-18 08:32:00|4362.66|4362.66|4362.61|4362.61|4362.78|4362.78|4362.61|4362.61|0
1642494740000|2022-01-18 08:32:20|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1642494750000|2022-01-18 08:32:30|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1642494760000|2022-01-18 08:32:40|4364.22|4364.22|4364.52|4364.52|4364.57|4364.57|4364.22|4364.22|0
1642494780000|2022-01-18 08:33:00|4364.76|4364.76|4364.52|4364.52|4364.76|4364.76|4364.52|4364.52|0
1642494850000|2022-01-18 08:34:10|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1642494860000|2022-01-18 08:34:20|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1642494880000|2022-01-18 08:34:40|4364.41|4364.41|4364.29|4364.29|4364.41|4364.41|4364.18|4364.18|0
1642494890000|2022-01-18 08:34:50|4364.41|4364.41|4364.74|4364.74|4364.74|4364.74|4364.41|4364.41|0
1642494900000|2022-01-18 08:35:00|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1642494910000|2022-01-18 08:35:10|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|4363.8|0
1642494920000|2022-01-18 08:35:20|4364.68|4364.68|4363.98|4363.98|4364.68|4364.68|4363.98|4363.98|0
1642494930000|2022-01-18 08:35:30|4363.8|4363.8|4363.45|4363.45|4363.8|4363.8|4362.74|4362.74|0
1642494940000|2022-01-18 08:35:40|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1642494960000|2022-01-18 08:36:00|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1642494980000|2022-01-18 08:36:20|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1642494990000|2022-01-18 08:36:30|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1642495010000|2022-01-18 08:36:50|4363.66|4363.66|4362.95|4362.95|4363.66|4363.66|4362.95|4362.95|0
1642495020000|2022-01-18 08:37:00|4363.19|4363.19|4360.84|4360.84|4363.19|4363.19|4360.84|4360.84|0
1642495030000|2022-01-18 08:37:10|4360.68|4360.68|4360.63|4360.63|4360.68|4360.68|4360.63|4360.63|0
1642495050000|2022-01-18 08:37:30|4360.28|4360.28|4360.63|4360.63|4360.81|4360.81|4360.28|4360.28|0
1642495080000|2022-01-18 08:38:00|4360.1|4360.1|4359.22|4359.22|4360.1|4360.1|4358.33|4358.33|0
1642495090000|2022-01-18 08:38:10|4358.33|4358.33|4359.57|4359.57|4359.57|4359.57|4358.33|4358.33|0
1642495100000|2022-01-18 08:38:20|4359.22|4359.22|4359.57|4359.57|4359.57|4359.57|4358.86|4358.86|0
1642495110000|2022-01-18 08:38:30|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|0
1642495130000|2022-01-18 08:38:50|4358.69|4358.69|4359.57|4359.57|4359.57|4359.57|4358.69|4358.69|0
1642495140000|2022-01-18 08:39:00|4358.16|4358.16|4359.57|4359.57|4359.57|4359.57|4358.16|4358.16|0
1642495150000|2022-01-18 08:39:10|4359.69|4359.69|4359.57|4359.57|4359.69|4359.69|4359.57|4359.57|0
1642495160000|2022-01-18 08:39:20|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1642495170000|2022-01-18 08:39:30|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1642495180000|2022-01-18 08:39:40|4359.81|4359.81|4360.34|4360.34|4360.34|4360.34|4359.81|4359.81|0
1642495190000|2022-01-18 08:39:50|4359.81|4359.81|4359.98|4359.98|4359.98|4359.98|4359.81|4359.81|0
1642495200000|2022-01-18 08:40:00|4359.95|4359.95|4359.77|4359.77|4359.95|4359.95|4359.42|4359.42|0
1642495210000|2022-01-18 08:40:10|4359.1|4359.1|4359.95|4359.95|4359.95|4359.95|4359.1|4359.1|0
1642495230000|2022-01-18 08:40:30|4359.42|4359.42|4359.06|4359.06|4359.42|4359.42|4359.06|4359.06|0
1642495240000|2022-01-18 08:40:40|4359.95|4359.95|4359.24|4359.24|4359.95|4359.95|4359.24|4359.24|0
1642495280000|2022-01-18 08:41:20|4360.12|4360.12|4360.48|4360.48|4360.48|4360.48|4360.12|4360.12|0
1642495340000|2022-01-18 08:42:20|4361.36|4361.36|4361.71|4361.71|4361.71|4361.71|4361.36|4361.36|0
1642495350000|2022-01-18 08:42:30|4361.77|4361.77|4361.59|4361.59|4361.77|4361.77|4361.59|4361.59|0
1642495360000|2022-01-18 08:42:40|4361.41|4361.41|4361.94|4361.94|4361.94|4361.94|4361.41|4361.41|0
1642495380000|2022-01-18 08:43:00|4361.78|4361.78|4361.37|4361.37|4361.78|4361.78|4361.3|4361.3|0
1642495390000|2022-01-18 08:43:10|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|0
1642495420000|2022-01-18 08:43:40|4362.9|4362.9|4363.06|4363.06|4363.06|4363.06|4362.9|4362.9|0
1642495440000|2022-01-18 08:44:00|4362.54|4362.54|4362.39|4362.39|4362.54|4362.54|4362.39|4362.39|0
1642495480000|2022-01-18 08:44:40|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1642495490000|2022-01-18 08:44:50|4362.62|4362.62|4362.74|4362.74|4362.74|4362.74|4362.62|4362.62|0
1642495500000|2022-01-18 08:45:00|4362.58|4362.58|4362.74|4362.74|4362.74|4362.74|4362.58|4362.58|0
1642495510000|2022-01-18 08:45:10|4362.39|4362.39|4361.55|4361.55|4362.39|4362.39|4361.55|4361.55|0
1642495520000|2022-01-18 08:45:20|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1642495530000|2022-01-18 08:45:30|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|0
1642495540000|2022-01-18 08:45:40|4361.53|4361.53|4362.2|4362.2|4362.2|4362.2|4361.53|4361.53|0
1642495550000|2022-01-18 08:45:50|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1642495610000|2022-01-18 08:46:50|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1642495620000|2022-01-18 08:47:00|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|4363.77|0
1642495650000|2022-01-18 08:47:30|4364.44|4364.44|4364.11|4364.11|4364.44|4364.44|4364.11|4364.11|0
1642495680000|2022-01-18 08:48:00|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1642495700000|2022-01-18 08:48:20|4365.15|4365.15|4365.58|4365.58|4365.82|4365.82|4365.15|4365.15|0
1642495720000|2022-01-18 08:48:40|4365.23|4365.23|4364.76|4364.76|4365.34|4365.34|4364.76|4364.76|0
1642495730000|2022-01-18 08:48:50|4365|4365|4364.76|4364.76|4365|4365|4364.76|4364.76|0
1642495740000|2022-01-18 08:49:00|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1642495750000|2022-01-18 08:49:10|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|0
1642495760000|2022-01-18 08:49:20|4364.04|4364.04|4363.99|4363.99|4364.04|4364.04|4363.99|4363.99|0
1642495790000|2022-01-18 08:49:50|4363.81|4363.81|4364.28|4364.28|4364.28|4364.28|4363.81|4363.81|0
1642495800000|2022-01-18 08:50:00|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1642495820000|2022-01-18 08:50:20|4364.03|4364.03|4363.68|4363.68|4364.03|4364.03|4363.68|4363.68|0
1642495830000|2022-01-18 08:50:30|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1642495850000|2022-01-18 08:50:50|4363.33|4363.33|4363.21|4363.21|4363.33|4363.33|4363.21|4363.21|0
1642495860000|2022-01-18 08:51:00|4362.86|4362.86|4361.68|4361.68|4362.86|4362.86|4361.68|4361.68|0
1642495880000|2022-01-18 08:51:20|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1642495900000|2022-01-18 08:51:40|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1642495910000|2022-01-18 08:51:50|4359.72|4359.72|4359.57|4359.57|4359.72|4359.72|4359.57|4359.57|0
1642495920000|2022-01-18 08:52:00|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1642495950000|2022-01-18 08:52:30|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|4359.85|0
1642495980000|2022-01-18 08:53:00|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1642496000000|2022-01-18 08:53:20|4360.48|4360.48|4360.6|4360.6|4360.6|4360.6|4360.48|4360.48|0
1642496020000|2022-01-18 08:53:40|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|0
1642496050000|2022-01-18 08:54:10|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1642496060000|2022-01-18 08:54:20|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1642496100000|2022-01-18 08:55:00|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1642496110000|2022-01-18 08:55:10|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1642496140000|2022-01-18 08:55:40|4359.88|4359.88|4358.77|4358.77|4359.88|4359.88|4358.71|4358.71|0
1642496150000|2022-01-18 08:55:50|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1642496160000|2022-01-18 08:56:00|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1642496200000|2022-01-18 08:56:40|4358.42|4358.42|4357.21|4357.21|4358.42|4358.42|4357.21|4357.21|0
1642496210000|2022-01-18 08:56:50|4357.04|4357.04|4357.41|4357.41|4357.41|4357.41|4356.88|4356.88|0
1642496220000|2022-01-18 08:57:00|4357.58|4357.58|4357.69|4357.69|4357.69|4357.69|4357.58|4357.58|0
1642496240000|2022-01-18 08:57:20|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1642496250000|2022-01-18 08:57:30|4358.48|4358.48|4358.24|4358.24|4358.48|4358.48|4358.24|4358.24|0
1642496280000|2022-01-18 08:58:00|4358.06|4358.06|4358.42|4358.42|4358.42|4358.42|4358.06|4358.06|0
1642496290000|2022-01-18 08:58:10|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1642496300000|2022-01-18 08:58:20|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|4359.44|0
1642496320000|2022-01-18 08:58:40|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1642496340000|2022-01-18 08:59:00|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1642496350000|2022-01-18 08:59:10|4359.12|4359.12|4358.94|4358.94|4359.12|4359.12|4358.94|4358.94|0
1642496370000|2022-01-18 08:59:30|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1642496380000|2022-01-18 08:59:40|4358.52|4358.52|4358.21|4358.21|4358.75|4358.75|4358.21|4358.21|0
1642496390000|2022-01-18 08:59:50|4358.74|4358.74|4358.76|4358.76|4358.76|4358.76|4358.41|4358.41|0
1642496400000|2022-01-18 09:00:00|4358.88|4358.88|4357.8|4357.8|4359.23|4359.23|4357.8|4357.8|0
1642496430000|2022-01-18 09:00:30|4357.45|4357.45|4357.8|4357.8|4357.8|4357.8|4357.45|4357.45|0
1642496440000|2022-01-18 09:00:40|4357.09|4357.09|4356.74|4356.74|4357.09|4357.09|4356.74|4356.74|0
1642496450000|2022-01-18 09:00:50|4356.56|4356.56|4356.63|4356.63|4356.63|4356.63|4356.21|4356.21|0
1642496460000|2022-01-18 09:01:00|4356.75|4356.75|4356.86|4356.86|4356.86|4356.86|4356.75|4356.75|0
1642496470000|2022-01-18 09:01:10|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1642496490000|2022-01-18 09:01:30|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1642496500000|2022-01-18 09:01:40|4356.7|4356.7|4355.57|4355.57|4356.91|4356.91|4355.57|4355.57|0
1642496510000|2022-01-18 09:01:50|4355.62|4355.62|4355.59|4355.59|4355.94|4355.94|4355.59|4355.59|0
1642496520000|2022-01-18 09:02:00|4355.88|4355.88|4355.09|4355.09|4355.88|4355.88|4355.09|4355.09|0
1642496530000|2022-01-18 09:02:10|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1642496540000|2022-01-18 09:02:20|4355.21|4355.21|4354.51|4354.51|4355.21|4355.21|4354.51|4354.51|0
1642496570000|2022-01-18 09:02:50|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1642496590000|2022-01-18 09:03:10|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|0
1642496620000|2022-01-18 09:03:40|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|0
1642496640000|2022-01-18 09:04:00|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|4356.21|0
1642496650000|2022-01-18 09:04:10|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1642496660000|2022-01-18 09:04:20|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1642496670000|2022-01-18 09:04:30|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|0
1642496680000|2022-01-18 09:04:40|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|0
1642496700000|2022-01-18 09:05:00|4356.16|4356.16|4357.22|4357.22|4357.22|4357.22|4356.16|4356.16|0
1642496710000|2022-01-18 09:05:10|4357.04|4357.04|4356.87|4356.87|4357.04|4357.04|4356.87|4356.87|0
1642496720000|2022-01-18 09:05:20|4356.63|4356.63|4356.45|4356.45|4356.63|4356.63|4356.1|4356.1|0
1642496730000|2022-01-18 09:05:30|4356.1|4356.1|4355.39|4355.39|4356.1|4356.1|4355.39|4355.39|0
1642496740000|2022-01-18 09:05:40|4355.92|4355.92|4355.21|4355.21|4355.92|4355.92|4355.21|4355.21|0
1642496750000|2022-01-18 09:05:50|4355.33|4355.33|4355.19|4355.19|4355.33|4355.33|4354.96|4354.96|0
1642496760000|2022-01-18 09:06:00|4355.89|4355.89|4356.13|4356.13|4356.13|4356.13|4355.89|4355.89|0
1642496770000|2022-01-18 09:06:10|4356.25|4356.25|4356.25|4356.25|4356.37|4356.37|4356.25|4356.25|0
1642496780000|2022-01-18 09:06:20|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1642496790000|2022-01-18 09:06:30|4356.6|4356.6|4356.48|4356.48|4356.6|4356.6|4356.48|4356.48|0
1642496800000|2022-01-18 09:06:40|4356.6|4356.6|4356.72|4356.72|4356.72|4356.72|4356.6|4356.6|0
1642496810000|2022-01-18 09:06:50|4356.84|4356.84|4355.84|4355.84|4356.84|4356.84|4355.84|4355.84|0
1642496820000|2022-01-18 09:07:00|4352.49|4352.49|4352.78|4352.78|4352.78|4352.78|4351.96|4351.96|0
1642496830000|2022-01-18 09:07:10|4352.9|4352.9|4352.66|4352.66|4352.9|4352.9|4352.66|4352.66|0
1642496840000|2022-01-18 09:07:20|4352.54|4352.54|4352.9|4352.9|4352.9|4352.9|4352.54|4352.54|0
1642496850000|2022-01-18 09:07:30|4353.02|4353.02|4351.68|4351.68|4353.02|4353.02|4351.68|4351.68|0
1642496860000|2022-01-18 09:07:40|4351.44|4351.44|4351.15|4351.15|4351.44|4351.44|4351.15|4351.15|0
1642496890000|2022-01-18 09:08:10|4350.91|4350.91|4352.37|4352.37|4352.37|4352.37|4350.91|4350.91|0
1642496900000|2022-01-18 09:08:20|4352.61|4352.61|4353.94|4353.94|4353.94|4353.94|4352.61|4352.61|0
1642496910000|2022-01-18 09:08:30|4354.06|4354.06|4353.3|4353.3|4354.06|4354.06|4353.3|4353.3|0
1642496930000|2022-01-18 09:08:50|4353.06|4353.06|4352.39|4352.39|4353.06|4353.06|4352.39|4352.39|0
1642496940000|2022-01-18 09:09:00|4352.27|4352.27|4352.39|4352.39|4352.39|4352.39|4352.27|4352.27|0
1642496950000|2022-01-18 09:09:10|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1642496960000|2022-01-18 09:09:20|4352.04|4352.04|4351.86|4351.86|4352.04|4352.04|4351.86|4351.86|0
1642497000000|2022-01-18 09:10:00|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1642497020000|2022-01-18 09:10:20|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|4353.1|0
1642497040000|2022-01-18 09:10:40|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|0
1642497050000|2022-01-18 09:10:50|4352.05|4352.05|4351.93|4351.93|4352.05|4352.05|4351.93|4351.93|0
1642497070000|2022-01-18 09:11:10|4351.49|4351.49|4351.64|4351.64|4351.64|4351.64|4351.49|4351.49|0
1642497080000|2022-01-18 09:11:20|4351.93|4351.93|4351.49|4351.49|4351.93|4351.93|4351.49|4351.49|0
1642497090000|2022-01-18 09:11:30|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|4350.96|0
1642497100000|2022-01-18 09:11:40|4351.31|4351.31|4351.05|4351.05|4351.31|4351.31|4351.05|4351.05|0
1642497120000|2022-01-18 09:12:00|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|0
1642497130000|2022-01-18 09:12:10|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1642497140000|2022-01-18 09:12:20|4350.67|4350.67|4350.49|4350.49|4351.14|4351.14|4350.49|4350.49|0
1642497160000|2022-01-18 09:12:40|4349.61|4349.61|4348.78|4348.78|4349.61|4349.61|4348.78|4348.78|0
1642497170000|2022-01-18 09:12:50|4348.66|4348.66|4349.72|4349.72|4349.72|4349.72|4348.66|4348.66|0
1642497180000|2022-01-18 09:13:00|4349.4|4349.4|4348.95|4348.95|4349.4|4349.4|4348.66|4348.66|0
1642497190000|2022-01-18 09:13:10|4349.1|4349.1|4348.39|4348.39|4349.1|4349.1|4348.15|4348.15|0
1642497200000|2022-01-18 09:13:20|4348.75|4348.75|4347.29|4347.29|4348.75|4348.75|4347.29|4347.29|0
1642497220000|2022-01-18 09:13:40|4347.99|4347.99|4348.7|4348.7|4348.7|4348.7|4347.99|4347.99|0
1642497230000|2022-01-18 09:13:50|4348.46|4348.46|4347.54|4347.54|4348.46|4348.46|4347.54|4347.54|0
1642497240000|2022-01-18 09:14:00|4346.13|4346.13|4345.1|4345.1|4346.13|4346.13|4344.4|4344.4|0
1642497250000|2022-01-18 09:14:10|4344.99|4344.99|4344.87|4344.87|4345.58|4345.58|4344.87|4344.87|0
1642497260000|2022-01-18 09:14:20|4344.99|4344.99|4345.75|4345.75|4345.75|4345.75|4344.99|4344.99|0
1642497270000|2022-01-18 09:14:30|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1642497280000|2022-01-18 09:14:40|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|4346.14|0
1642497290000|2022-01-18 09:14:50|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1642497300000|2022-01-18 09:15:00|4346.2|4346.2|4346.02|4346.02|4346.2|4346.2|4346.02|4346.02|0
1642497310000|2022-01-18 09:15:10|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|4346.49|0
1642497320000|2022-01-18 09:15:20|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1642497330000|2022-01-18 09:15:30|4345.43|4345.43|4345.47|4345.47|4346.14|4346.14|4345.43|4345.43|0
1642497340000|2022-01-18 09:15:40|4345.65|4345.65|4344.74|4344.74|4345.65|4345.65|4344.59|4344.59|0
1642497370000|2022-01-18 09:16:10|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1642497380000|2022-01-18 09:16:20|4343.57|4343.57|4344.24|4344.24|4344.24|4344.24|4343.57|4343.57|0
1642497390000|2022-01-18 09:16:30|4344.91|4344.91|4344.91|4344.91|4345.15|4345.15|4344.91|4344.91|0
1642497410000|2022-01-18 09:16:50|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|0
1642497420000|2022-01-18 09:17:00|4345.15|4345.15|4345.82|4345.82|4345.82|4345.82|4345.15|4345.15|0
1642497430000|2022-01-18 09:17:10|4344.76|4344.76|4344.05|4344.05|4344.76|4344.76|4344.05|4344.05|0
1642497440000|2022-01-18 09:17:20|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1642497450000|2022-01-18 09:17:30|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1642497470000|2022-01-18 09:17:50|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1642497480000|2022-01-18 09:18:00|4343.05|4343.05|4343.58|4343.58|4343.58|4343.58|4343.05|4343.05|0
1642497490000|2022-01-18 09:18:10|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1642497500000|2022-01-18 09:18:20|4344.84|4344.84|4345.2|4345.2|4345.2|4345.2|4344.84|4344.84|0
1642497520000|2022-01-18 09:18:40|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|4344.96|0
1642497540000|2022-01-18 09:19:00|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1642497550000|2022-01-18 09:19:10|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1642497580000|2022-01-18 09:19:40|4344.71|4344.71|4345.38|4345.38|4345.38|4345.38|4344.71|4344.71|0
1642497600000|2022-01-18 09:20:00|4345.5|4345.5|4345.62|4345.62|4345.62|4345.62|4345.26|4345.26|0
1642497610000|2022-01-18 09:20:10|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1642497620000|2022-01-18 09:20:20|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|4346.17|0
1642497640000|2022-01-18 09:20:40|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1642497660000|2022-01-18 09:21:00|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1642497670000|2022-01-18 09:21:10|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1642497680000|2022-01-18 09:21:20|4344.23|4344.23|4344.23|4344.23|4344.47|4344.47|4344.23|4344.23|0
1642497700000|2022-01-18 09:21:40|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1642497710000|2022-01-18 09:21:50|4343.85|4343.85|4344.86|4344.86|4344.86|4344.86|4343.85|4343.85|0
1642497730000|2022-01-18 09:22:10|4344.19|4344.19|4343.19|4343.19|4344.19|4344.19|4343.19|4343.19|0
1642497770000|2022-01-18 09:22:50|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1642497780000|2022-01-18 09:23:00|4343.19|4343.19|4343.55|4343.55|4343.55|4343.55|4343.19|4343.19|0
1642497820000|2022-01-18 09:23:40|4343.31|4343.31|4343.55|4343.55|4343.55|4343.55|4343.31|4343.31|0
1642497830000|2022-01-18 09:23:50|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1642497850000|2022-01-18 09:24:10|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1642497860000|2022-01-18 09:24:20|4343.19|4343.19|4343.43|4343.43|4343.43|4343.43|4343.19|4343.19|0
1642497880000|2022-01-18 09:24:40|4343.31|4343.31|4343.49|4343.49|4343.49|4343.49|4343.31|4343.31|0
1642497890000|2022-01-18 09:24:50|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1642497900000|2022-01-18 09:25:00|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1642497920000|2022-01-18 09:25:20|4343.37|4343.37|4342.66|4342.66|4343.37|4343.37|4342.66|4342.66|0
1642497930000|2022-01-18 09:25:30|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|4341.83|0
1642497970000|2022-01-18 09:26:10|4341.51|4341.51|4341.91|4341.91|4342.24|4342.24|4341.51|4341.51|0
1642497980000|2022-01-18 09:26:20|4342.07|4342.07|4342.74|4342.74|4342.74|4342.74|4342.07|4342.07|0
1642498000000|2022-01-18 09:26:40|4343.41|4343.41|4344.26|4344.26|4344.93|4344.93|4343.41|4343.41|0
1642498010000|2022-01-18 09:26:50|4343.73|4343.73|4341.96|4341.96|4343.73|4343.73|4341.96|4341.96|0
1642498020000|2022-01-18 09:27:00|4342.14|4342.14|4341.9|4341.9|4342.14|4342.14|4341.9|4341.9|0
1642498030000|2022-01-18 09:27:10|4342.26|4342.26|4341.81|4341.81|4342.26|4342.26|4341.81|4341.81|0
1642498040000|2022-01-18 09:27:20|4341.64|4341.64|4341.52|4341.52|4341.64|4341.64|4341.52|4341.52|0
1642498050000|2022-01-18 09:27:30|4341.69|4341.69|4342.4|4342.4|4342.4|4342.4|4341.34|4341.34|0
1642498090000|2022-01-18 09:28:10|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1642498100000|2022-01-18 09:28:20|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1642498120000|2022-01-18 09:28:40|4342.37|4342.37|4342.49|4342.49|4342.49|4342.49|4342.26|4342.26|0
1642498130000|2022-01-18 09:28:50|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1642498150000|2022-01-18 09:29:10|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1642498180000|2022-01-18 09:29:40|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1642498190000|2022-01-18 09:29:50|4345.74|4345.74|4345.07|4345.07|4345.74|4345.74|4345.07|4345.07|0
1642498200000|2022-01-18 09:30:00|4344.83|4344.83|4343.71|4343.71|4344.83|4344.83|4343.71|4343.71|0
1642498210000|2022-01-18 09:30:10|4343.54|4343.54|4343.54|4343.54|4344.07|4344.07|4343.18|4343.18|0
1642498220000|2022-01-18 09:30:20|4343.36|4343.36|4343.24|4343.24|4343.36|4343.36|4343.24|4343.24|0
1642498250000|2022-01-18 09:30:50|4343.68|4343.68|4344.21|4344.21|4344.21|4344.21|4343.68|4343.68|0
1642498260000|2022-01-18 09:31:00|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1642498280000|2022-01-18 09:31:20|4344.21|4344.21|4345.06|4345.06|4345.06|4345.06|4344.21|4344.21|0
1642498290000|2022-01-18 09:31:30|4345.41|4345.41|4345.59|4345.59|4345.59|4345.59|4345.41|4345.41|0
1642498310000|2022-01-18 09:31:50|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|4344.53|0
1642498330000|2022-01-18 09:32:10|4345.06|4345.06|4344.53|4344.53|4345.06|4345.06|4344.53|4344.53|0
1642498350000|2022-01-18 09:32:30|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|0
1642498370000|2022-01-18 09:32:50|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1642498380000|2022-01-18 09:33:00|4344.12|4344.12|4344.01|4344.01|4344.12|4344.12|4344.01|4344.01|0
1642498390000|2022-01-18 09:33:10|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|0
1642498400000|2022-01-18 09:33:20|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1642498430000|2022-01-18 09:33:50|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|4343.77|0
1642498450000|2022-01-18 09:34:10|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1642498470000|2022-01-18 09:34:30|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1642498480000|2022-01-18 09:34:40|4342.87|4342.87|4341.28|4341.28|4342.87|4342.87|4341.28|4341.28|0
1642498490000|2022-01-18 09:34:50|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1642498500000|2022-01-18 09:35:00|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|4341.28|0
1642498560000|2022-01-18 09:36:00|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1642498570000|2022-01-18 09:36:10|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1642498600000|2022-01-18 09:36:40|4341.08|4341.08|4341.2|4341.2|4341.2|4341.2|4341.08|4341.08|0
1642498610000|2022-01-18 09:36:50|4341.55|4341.55|4341.73|4341.73|4341.73|4341.73|4341.55|4341.55|0
1642498660000|2022-01-18 09:37:40|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|4342.79|0
1642498670000|2022-01-18 09:37:50|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1642498710000|2022-01-18 09:38:30|4343.14|4343.14|4342.26|4342.26|4343.14|4343.14|4342.26|4342.26|0
1642498720000|2022-01-18 09:38:40|4341.9|4341.9|4342.02|4342.02|4342.02|4342.02|4341.9|4341.9|0
1642498730000|2022-01-18 09:38:50|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1642498760000|2022-01-18 09:39:20|4341.49|4341.49|4341.26|4341.26|4341.49|4341.49|4341.26|4341.26|0
1642498770000|2022-01-18 09:39:30|4340.73|4340.73|4340.41|4340.41|4340.73|4340.73|4340.06|4340.06|0
1642498780000|2022-01-18 09:39:40|4340.59|4340.59|4339.76|4339.76|4340.59|4340.59|4339.76|4339.76|0
1642498820000|2022-01-18 09:40:20|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1642498850000|2022-01-18 09:40:50|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1642498860000|2022-01-18 09:41:00|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1642498870000|2022-01-18 09:41:10|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1642498880000|2022-01-18 09:41:20|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1642498900000|2022-01-18 09:41:40|4343.61|4343.61|4343.9|4343.9|4343.9|4343.9|4343.61|4343.61|0
1642498920000|2022-01-18 09:42:00|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1642498940000|2022-01-18 09:42:20|4344.46|4344.46|4344.28|4344.28|4344.46|4344.46|4344.1|4344.1|0
1642498960000|2022-01-18 09:42:40|4345.16|4345.16|4345.52|4345.52|4345.52|4345.52|4345.16|4345.16|0
1642498980000|2022-01-18 09:43:00|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|4345.87|0
1642498990000|2022-01-18 09:43:10|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1642499000000|2022-01-18 09:43:20|4344.81|4344.81|4344.63|4344.63|4344.81|4344.81|4344.63|4344.63|0
1642499010000|2022-01-18 09:43:30|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1642499040000|2022-01-18 09:44:00|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|4345.04|0
1642499100000|2022-01-18 09:45:00|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|0
1642499110000|2022-01-18 09:45:10|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1642499130000|2022-01-18 09:45:30|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1642499150000|2022-01-18 09:45:50|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|0
1642499170000|2022-01-18 09:46:10|4347.8|4347.8|4347.96|4347.96|4347.96|4347.96|4347.8|4347.8|0
1642499180000|2022-01-18 09:46:20|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1642499200000|2022-01-18 09:46:40|4348.23|4348.23|4348.9|4348.9|4348.9|4348.9|4348.23|4348.23|0
1642499220000|2022-01-18 09:47:00|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1642499230000|2022-01-18 09:47:10|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1642499260000|2022-01-18 09:47:40|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1642499280000|2022-01-18 09:48:00|4349.95|4349.95|4349.28|4349.28|4349.95|4349.95|4349.28|4349.28|0
1642499290000|2022-01-18 09:48:10|4349.45|4349.45|4349.27|4349.27|4349.45|4349.45|4349.27|4349.27|0
1642499300000|2022-01-18 09:48:20|4349.45|4349.45|4349.62|4349.62|4349.8|4349.8|4349.45|4349.45|0
1642499320000|2022-01-18 09:48:40|4349.8|4349.8|4349.98|4349.98|4349.98|4349.98|4349.8|4349.8|0
1642499340000|2022-01-18 09:49:00|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|0
1642499350000|2022-01-18 09:49:10|4351.39|4351.39|4351.33|4351.33|4351.39|4351.39|4351.21|4351.21|0
1642499360000|2022-01-18 09:49:20|4352|4352|4352.35|4352.35|4352.35|4352.35|4351.65|4351.65|0
1642499370000|2022-01-18 09:49:30|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|4351.65|0
1642499380000|2022-01-18 09:49:40|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1642499390000|2022-01-18 09:49:50|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1642499420000|2022-01-18 09:50:20|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|0
1642499430000|2022-01-18 09:50:30|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1642499440000|2022-01-18 09:50:40|4351.2|4351.2|4351.32|4351.32|4351.32|4351.32|4351.2|4351.2|0
1642499450000|2022-01-18 09:50:50|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|4351.5|0
1642499490000|2022-01-18 09:51:30|4350.83|4350.83|4349.63|4349.63|4350.83|4350.83|4349.63|4349.63|0
1642499500000|2022-01-18 09:51:40|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|4350.3|0
1642499560000|2022-01-18 09:52:40|4350.18|4350.18|4349.3|4349.3|4350.18|4350.18|4349.3|4349.3|0
1642499610000|2022-01-18 09:53:30|4350|4350|4350|4350|4350|4350|4350|4350|0
1642499620000|2022-01-18 09:53:40|4350.17|4350.17|4350|4350|4350.17|4350.17|4350|4350|0
1642499640000|2022-01-18 09:54:00|4349.84|4349.84|4350.37|4350.37|4350.37|4350.37|4349.84|4349.84|0
1642499650000|2022-01-18 09:54:10|4351.71|4351.71|4352.61|4352.61|4352.61|4352.61|4351.71|4351.71|0
1642499660000|2022-01-18 09:54:20|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|0
1642499680000|2022-01-18 09:54:40|4352.56|4352.56|4352.72|4352.72|4352.72|4352.72|4352.56|4352.56|0
1642499700000|2022-01-18 09:55:00|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|4352.54|0
1642499710000|2022-01-18 09:55:10|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1642499720000|2022-01-18 09:55:20|4351.9|4351.9|4351.37|4351.37|4351.9|4351.9|4351.37|4351.37|0
1642499740000|2022-01-18 09:55:40|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1642499750000|2022-01-18 09:55:50|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|0
1642499770000|2022-01-18 09:56:10|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|4351.9|0
1642499780000|2022-01-18 09:56:20|4351.37|4351.37|4351.03|4351.03|4351.37|4351.37|4351.03|4351.03|0
1642499790000|2022-01-18 09:56:30|4350.5|4350.5|4349.3|4349.3|4350.5|4350.5|4349.3|4349.3|0
1642499800000|2022-01-18 09:56:40|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1642499820000|2022-01-18 09:57:00|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1642499830000|2022-01-18 09:57:10|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1642499850000|2022-01-18 09:57:30|4348.92|4348.92|4348.74|4348.74|4348.92|4348.92|4348.74|4348.74|0
1642499860000|2022-01-18 09:57:40|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|4348.62|0
1642499890000|2022-01-18 09:58:10|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|4348.57|0
1642499940000|2022-01-18 09:59:00|4348.08|4348.08|4347.37|4347.37|4348.08|4348.08|4347.37|4347.37|0
1642499960000|2022-01-18 09:59:20|4347.21|4347.21|4346.86|4346.86|4347.21|4347.21|4346.86|4346.86|0
1642500000000|2022-01-18 10:00:00|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|4347.53|0
1642500010000|2022-01-18 10:00:10|4347.37|4347.37|4347.32|4347.32|4347.48|4347.48|4347.32|4347.32|0
1642500020000|2022-01-18 10:00:20|4347.1|4347.1|4346.89|4346.89|4347.1|4347.1|4346.89|4346.89|0
1642500060000|2022-01-18 10:01:00|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|4346.74|0
1642500180000|2022-01-18 10:03:00|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1642500190000|2022-01-18 10:03:10|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1642500200000|2022-01-18 10:03:20|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1642500240000|2022-01-18 10:04:00|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1642500320000|2022-01-18 10:05:20|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1642500330000|2022-01-18 10:05:30|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1642500360000|2022-01-18 10:06:00|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1642500380000|2022-01-18 10:06:20|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1642500390000|2022-01-18 10:06:30|4346.46|4346.46|4346.69|4346.69|4346.69|4346.69|4346.46|4346.46|0
1642500410000|2022-01-18 10:06:50|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1642500430000|2022-01-18 10:07:10|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1642500450000|2022-01-18 10:07:30|4347.75|4347.75|4348.42|4348.42|4348.42|4348.42|4347.75|4347.75|0
1642500480000|2022-01-18 10:08:00|4349.66|4349.66|4350.01|4350.01|4350.19|4350.19|4349.66|4349.66|0
1642500490000|2022-01-18 10:08:10|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1642500500000|2022-01-18 10:08:20|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1642500510000|2022-01-18 10:08:30|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1642500560000|2022-01-18 10:09:20|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1642500570000|2022-01-18 10:09:30|4351.21|4351.21|4352.03|4352.03|4352.03|4352.03|4351.21|4351.21|0
1642500580000|2022-01-18 10:09:40|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1642500590000|2022-01-18 10:09:50|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|4351.74|0
1642500740000|2022-01-18 10:12:20|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|0
1642500750000|2022-01-18 10:12:30|4352.21|4352.21|4354.12|4354.12|4354.28|4354.28|4352.21|4352.21|0
1642500760000|2022-01-18 10:12:40|4354.27|4354.27|4353.91|4353.91|4354.27|4354.27|4353.74|4353.74|0
1642500770000|2022-01-18 10:12:50|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1642500800000|2022-01-18 10:13:20|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|4353.91|0
1642500830000|2022-01-18 10:13:50|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1642500840000|2022-01-18 10:14:00|4354.09|4354.09|4353.57|4353.57|4354.09|4354.09|4353.57|4353.57|0
1642500860000|2022-01-18 10:14:20|4354.1|4354.1|4353.75|4353.75|4354.1|4354.1|4353.75|4353.75|0
1642500870000|2022-01-18 10:14:30|4353.87|4353.87|4354.22|4354.22|4354.22|4354.22|4353.69|4353.69|0
1642500880000|2022-01-18 10:14:40|4354.75|4354.75|4354.57|4354.57|4354.75|4354.75|4354.57|4354.57|0
1642500900000|2022-01-18 10:15:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1642500910000|2022-01-18 10:15:10|4354.04|4354.04|4353.87|4353.87|4354.04|4354.04|4353.69|4353.69|0
1642500920000|2022-01-18 10:15:20|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1642500960000|2022-01-18 10:16:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1642500980000|2022-01-18 10:16:20|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|4354.46|0
1642500990000|2022-01-18 10:16:30|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1642501000000|2022-01-18 10:16:40|4355.34|4355.34|4356.86|4356.86|4356.86|4356.86|4355.34|4355.34|0
1642501040000|2022-01-18 10:17:20|4357.21|4357.21|4356.01|4356.01|4357.21|4357.21|4356.01|4356.01|0
1642501050000|2022-01-18 10:17:30|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1642501070000|2022-01-18 10:17:50|4356.19|4356.19|4356.86|4356.86|4356.86|4356.86|4356.19|4356.19|0
1642501130000|2022-01-18 10:18:50|4357.21|4357.21|4357.39|4357.39|4357.39|4357.39|4357.21|4357.21|0
1642501140000|2022-01-18 10:19:00|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|0
1642501150000|2022-01-18 10:19:10|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|4357.15|0
1642501190000|2022-01-18 10:19:50|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|4356.97|0
1642501210000|2022-01-18 10:20:10|4357.09|4357.09|4357.21|4357.21|4357.21|4357.21|4357.09|4357.09|0
1642501220000|2022-01-18 10:20:20|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|4357.33|0
1642501250000|2022-01-18 10:20:50|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|4357.49|0
1642501280000|2022-01-18 10:21:20|4358.02|4358.02|4357.91|4357.91|4358.26|4358.26|4357.91|4357.91|0
1642501290000|2022-01-18 10:21:30|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1642501300000|2022-01-18 10:21:40|4358.38|4358.38|4358.5|4358.5|4358.5|4358.5|4358.38|4358.38|0
1642501310000|2022-01-18 10:21:50|4358.61|4358.61|4358.38|4358.38|4358.61|4358.61|4358.38|4358.38|0
1642501330000|2022-01-18 10:22:10|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1642501350000|2022-01-18 10:22:30|4358.5|4358.5|4358.67|4358.67|4358.67|4358.67|4358.5|4358.5|0
1642501400000|2022-01-18 10:23:20|4359.03|4359.03|4358.91|4358.91|4359.03|4359.03|4358.91|4358.91|0
1642501410000|2022-01-18 10:23:30|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|4358.79|0
1642501420000|2022-01-18 10:23:40|4358.26|4358.26|4358.08|4358.08|4358.26|4358.26|4358.08|4358.08|0
1642501430000|2022-01-18 10:23:50|4358.26|4358.26|4358.61|4358.61|4358.61|4358.61|4358.26|4358.26|0
1642501470000|2022-01-18 10:24:30|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1642501480000|2022-01-18 10:24:40|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1642501550000|2022-01-18 10:25:50|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1642501560000|2022-01-18 10:26:00|4359.8|4359.8|4360.24|4360.24|4360.47|4360.47|4359.8|4359.8|0
1642501620000|2022-01-18 10:27:00|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1642501690000|2022-01-18 10:28:10|4362|4362|4362.86|4362.86|4363.19|4363.19|4362|4362|0
1642501700000|2022-01-18 10:28:20|4362.98|4362.98|4363.45|4363.45|4363.98|4363.98|4362.98|4362.98|0
1642501710000|2022-01-18 10:28:30|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|4363.57|0
1642501720000|2022-01-18 10:28:40|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1642501760000|2022-01-18 10:29:20|4363.33|4363.33|4363.51|4363.51|4363.51|4363.51|4363.33|4363.33|0
1642501790000|2022-01-18 10:29:50|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1642501800000|2022-01-18 10:30:00|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1642501830000|2022-01-18 10:30:30|4363.3|4363.3|4363.48|4363.48|4363.48|4363.48|4363.3|4363.3|0
1642501840000|2022-01-18 10:30:40|4363.13|4363.13|4362.77|4362.77|4363.13|4363.13|4362.77|4362.77|0
1642501860000|2022-01-18 10:31:00|4363.3|4363.3|4363.54|4363.54|4363.65|4363.65|4363.3|4363.3|0
1642501880000|2022-01-18 10:31:20|4363.27|4363.27|4363.04|4363.04|4363.27|4363.27|4363.04|4363.04|0
1642501890000|2022-01-18 10:31:30|4362.92|4362.92|4362.37|4362.37|4362.92|4362.92|4362.37|4362.37|0
1642501900000|2022-01-18 10:31:40|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1642501930000|2022-01-18 10:32:10|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1642501970000|2022-01-18 10:32:50|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1642501990000|2022-01-18 10:33:10|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1642502000000|2022-01-18 10:33:20|4361.66|4361.66|4361.65|4361.65|4361.66|4361.66|4361.47|4361.47|0
1642502020000|2022-01-18 10:33:40|4361.41|4361.41|4362.53|4362.53|4362.53|4362.53|4361.29|4361.29|0
1642502030000|2022-01-18 10:33:50|4362|4362|4362|4362|4362|4362|4362|4362|0
1642502090000|2022-01-18 10:34:50|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1642502100000|2022-01-18 10:35:00|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1642502120000|2022-01-18 10:35:20|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1642502130000|2022-01-18 10:35:30|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1642502140000|2022-01-18 10:35:40|4361.7|4361.7|4361.53|4361.53|4361.7|4361.7|4361.53|4361.53|0
1642502150000|2022-01-18 10:35:50|4361.17|4361.17|4361.26|4361.26|4361.26|4361.26|4360.53|4360.53|0
1642502170000|2022-01-18 10:36:10|4361.56|4361.56|4361.73|4361.73|4361.73|4361.73|4361.56|4361.56|0
1642502180000|2022-01-18 10:36:20|4361|4361|4361|4361|4361|4361|4361|4361|0
1642502190000|2022-01-18 10:36:30|4361.17|4361.17|4360.82|4360.82|4361.17|4361.17|4360.82|4360.82|0
1642502220000|2022-01-18 10:37:00|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1642502230000|2022-01-18 10:37:10|4361.47|4361.47|4361.11|4361.11|4361.47|4361.47|4361.11|4361.11|0
1642502250000|2022-01-18 10:37:30|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1642502270000|2022-01-18 10:37:50|4361.53|4361.53|4362.2|4362.2|4362.2|4362.2|4361.53|4361.53|0
1642502280000|2022-01-18 10:38:00|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|0
1642502290000|2022-01-18 10:38:10|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1642502300000|2022-01-18 10:38:20|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1642502320000|2022-01-18 10:38:40|4361.96|4361.96|4361.41|4361.41|4361.96|4361.96|4361.41|4361.41|0
1642502340000|2022-01-18 10:39:00|4363|4363|4363|4363|4363|4363|4363|4363|0
1642502360000|2022-01-18 10:39:20|4362.47|4362.47|4361.76|4361.76|4362.47|4362.47|4361.76|4361.76|0
1642502400000|2022-01-18 10:40:00|4362|4362|4362|4362|4362|4362|4362|4362|0
1642502420000|2022-01-18 10:40:20|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1642502430000|2022-01-18 10:40:30|4362|4362|4361.76|4361.76|4362|4362|4361.76|4361.76|0
1642502470000|2022-01-18 10:41:10|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.7|4361.7|0
1642502480000|2022-01-18 10:41:20|4362.04|4362.04|4362.53|4362.53|4362.53|4362.53|4362.04|4362.04|0
1642502490000|2022-01-18 10:41:30|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|4362.37|0
1642502500000|2022-01-18 10:41:40|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1642502540000|2022-01-18 10:42:20|4362.9|4362.9|4362.56|4362.56|4362.9|4362.9|4362.56|4362.56|0
1642502590000|2022-01-18 10:43:10|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1642502610000|2022-01-18 10:43:30|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1642502630000|2022-01-18 10:43:50|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1642502670000|2022-01-18 10:44:30|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1642502680000|2022-01-18 10:44:40|4362.68|4362.68|4362.32|4362.32|4362.68|4362.68|4362.32|4362.32|0
1642502690000|2022-01-18 10:44:50|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1642502700000|2022-01-18 10:45:00|4363.35|4363.35|4363.2|4363.2|4363.35|4363.35|4363.2|4363.2|0
1642502710000|2022-01-18 10:45:10|4362.98|4362.98|4362.93|4362.93|4362.98|4362.98|4362.93|4362.93|0
1642502720000|2022-01-18 10:45:20|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1642502730000|2022-01-18 10:45:30|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1642502770000|2022-01-18 10:46:10|4363.92|4363.92|4364.08|4364.08|4364.08|4364.08|4363.92|4363.92|0
1642502780000|2022-01-18 10:46:20|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|0
1642502850000|2022-01-18 10:47:30|4364.12|4364.12|4362.57|4362.57|4364.12|4364.12|4362.57|4362.57|0
1642502890000|2022-01-18 10:48:10|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1642502930000|2022-01-18 10:48:50|4363.27|4363.27|4363.43|4363.43|4363.43|4363.43|4363.27|4363.27|0
1642502940000|2022-01-18 10:49:00|4363.48|4363.48|4363.25|4363.25|4363.48|4363.48|4363.25|4363.25|0
1642502970000|2022-01-18 10:49:30|4363.07|4363.07|4363.25|4363.25|4363.25|4363.25|4363.07|4363.07|0
1642502980000|2022-01-18 10:49:40|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1642503000000|2022-01-18 10:50:00|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|4364.27|0
1642503050000|2022-01-18 10:50:50|4364.63|4364.63|4365.22|4365.22|4365.22|4365.22|4364.63|4364.63|0
1642503060000|2022-01-18 10:51:00|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|4365.45|0
1642503150000|2022-01-18 10:52:30|4365.61|4365.61|4367.17|4367.17|4367.17|4367.17|4365.61|4365.61|0
1642503170000|2022-01-18 10:52:50|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1642503190000|2022-01-18 10:53:10|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1642503210000|2022-01-18 10:53:30|4366.39|4366.39|4366.21|4366.21|4366.39|4366.39|4366.21|4366.21|0
1642503260000|2022-01-18 10:54:20|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642503280000|2022-01-18 10:54:40|4366.33|4366.33|4366.45|4366.45|4366.45|4366.45|4366.21|4366.21|0
1642503310000|2022-01-18 10:55:10|4366.57|4366.57|4366.8|4366.8|4366.8|4366.8|4366.57|4366.57|0
1642503320000|2022-01-18 10:55:20|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|0
1642503330000|2022-01-18 10:55:30|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1642503350000|2022-01-18 10:55:50|4367.04|4367.04|4367.16|4367.16|4367.16|4367.16|4366.8|4366.8|0
1642503370000|2022-01-18 10:56:10|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1642503380000|2022-01-18 10:56:20|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642503390000|2022-01-18 10:56:30|4366.83|4366.83|4367.31|4367.31|4367.31|4367.31|4366.83|4366.83|0
1642503410000|2022-01-18 10:56:50|4367.16|4367.16|4367.31|4367.31|4367.31|4367.31|4367.16|4367.16|0
1642503420000|2022-01-18 10:57:00|4366.72|4366.72|4366.6|4366.6|4366.72|4366.72|4366.6|4366.6|0
1642503440000|2022-01-18 10:57:20|4366.54|4366.54|4366.9|4366.9|4366.9|4366.9|4366.54|4366.54|0
1642503450000|2022-01-18 10:57:30|4367.25|4367.25|4366.9|4366.9|4367.25|4367.25|4366.9|4366.9|0
1642503500000|2022-01-18 10:58:20|4367.25|4367.25|4367.61|4367.61|4367.61|4367.61|4367.25|4367.25|0
1642503570000|2022-01-18 10:59:30|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1642503600000|2022-01-18 11:00:00|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1642503620000|2022-01-18 11:00:20|4365.66|4365.66|4365.32|4365.32|4365.66|4365.66|4365.32|4365.32|0
1642503650000|2022-01-18 11:00:50|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1642503670000|2022-01-18 11:01:10|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|0
1642503690000|2022-01-18 11:01:30|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1642503710000|2022-01-18 11:01:50|4365.03|4365.03|4364.67|4364.67|4365.03|4365.03|4364.67|4364.67|0
1642503810000|2022-01-18 11:03:30|4364.79|4364.79|4364.91|4364.91|4364.91|4364.91|4364.79|4364.79|0
1642503830000|2022-01-18 11:03:50|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1642503840000|2022-01-18 11:04:00|4364.44|4364.44|4364.08|4364.08|4364.44|4364.44|4364.08|4364.08|0
1642503900000|2022-01-18 11:05:00|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1642503910000|2022-01-18 11:05:10|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1642503930000|2022-01-18 11:05:30|4362.56|4362.56|4362.2|4362.2|4362.56|4362.56|4362.2|4362.2|0
1642503950000|2022-01-18 11:05:50|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642504040000|2022-01-18 11:07:20|4362.2|4362.2|4361.96|4361.96|4362.2|4362.2|4361.96|4361.96|0
1642504060000|2022-01-18 11:07:40|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|4361.29|0
1642504110000|2022-01-18 11:08:30|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1642504140000|2022-01-18 11:09:00|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1642504150000|2022-01-18 11:09:10|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1642504180000|2022-01-18 11:09:40|4361.23|4361.23|4361.06|4361.06|4361.23|4361.23|4361.06|4361.06|0
1642504260000|2022-01-18 11:11:00|4361.17|4361.17|4361.29|4361.29|4361.29|4361.29|4361.17|4361.17|0
1642504280000|2022-01-18 11:11:20|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1642504320000|2022-01-18 11:12:00|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|0
1642504330000|2022-01-18 11:12:10|4362.14|4362.14|4361.79|4361.79|4362.14|4362.14|4361.79|4361.79|0
1642504340000|2022-01-18 11:12:20|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|4361.96|0
1642504410000|2022-01-18 11:13:30|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1642504420000|2022-01-18 11:13:40|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|4361.41|0
1642504460000|2022-01-18 11:14:20|4361.46|4361.46|4361.51|4361.51|4361.51|4361.51|4361.46|4361.46|0
1642504470000|2022-01-18 11:14:30|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|0
1642504490000|2022-01-18 11:14:50|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|4360.72|0
1642504580000|2022-01-18 11:16:20|4361.78|4361.78|4362.53|4362.53|4362.53|4362.53|4361.67|4361.67|0
1642504590000|2022-01-18 11:16:30|4362.64|4362.64|4363.31|4363.31|4363.31|4363.31|4362.64|4362.64|0
1642504610000|2022-01-18 11:16:50|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1642504620000|2022-01-18 11:17:00|4363.73|4363.73|4364.4|4364.4|4364.4|4364.4|4363.73|4363.73|0
1642504630000|2022-01-18 11:17:10|4364.93|4364.93|4364.4|4364.4|4364.93|4364.93|4364.4|4364.4|0
1642504660000|2022-01-18 11:17:40|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642504680000|2022-01-18 11:18:00|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|0
1642504690000|2022-01-18 11:18:10|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642504700000|2022-01-18 11:18:20|4364.57|4364.57|4364.75|4364.75|4364.75|4364.75|4364.57|4364.57|0
1642504740000|2022-01-18 11:19:00|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|0
1642504830000|2022-01-18 11:20:30|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|0
1642504930000|2022-01-18 11:22:10|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|0
1642504980000|2022-01-18 11:23:00|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|0
1642505040000|2022-01-18 11:24:00|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1642505100000|2022-01-18 11:25:00|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1642505110000|2022-01-18 11:25:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1642505230000|2022-01-18 11:27:10|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1642505240000|2022-01-18 11:27:20|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|4367.03|0
1642505290000|2022-01-18 11:28:10|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|0
1642505320000|2022-01-18 11:28:40|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1642505340000|2022-01-18 11:29:00|4366.73|4366.73|4367.77|4367.77|4367.82|4367.82|4366.47|4366.47|0
1642505350000|2022-01-18 11:29:10|4367.82|4367.82|4367.77|4367.77|4367.82|4367.82|4367.77|4367.77|0
1642505360000|2022-01-18 11:29:20|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1642505470000|2022-01-18 11:31:10|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1642505480000|2022-01-18 11:31:20|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1642505490000|2022-01-18 11:31:30|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|0
1642505530000|2022-01-18 11:32:10|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|0
1642505560000|2022-01-18 11:32:40|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1642505660000|2022-01-18 11:34:20|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|0
1642505700000|2022-01-18 11:35:00|4367.08|4367.08|4367.26|4367.26|4367.26|4367.26|4367.08|4367.08|0
1642505770000|2022-01-18 11:36:10|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|0
1642505870000|2022-01-18 11:37:50|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1642505880000|2022-01-18 11:38:00|4366.76|4366.76|4366.41|4366.41|4366.76|4366.76|4366.41|4366.41|0
1642505910000|2022-01-18 11:38:30|4366.57|4366.57|4366.62|4366.62|4366.62|4366.62|4366.57|4366.57|0
1642505940000|2022-01-18 11:39:00|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1642505950000|2022-01-18 11:39:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1642505990000|2022-01-18 11:39:50|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1642506000000|2022-01-18 11:40:00|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1642506010000|2022-01-18 11:40:10|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1642506050000|2022-01-18 11:40:50|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|0
1642506090000|2022-01-18 11:41:30|4367.35|4367.35|4367.47|4367.47|4367.47|4367.47|4367.35|4367.35|0
1642506100000|2022-01-18 11:41:40|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1642506180000|2022-01-18 11:43:00|4367.23|4367.23|4367.35|4367.35|4367.35|4367.35|4367.23|4367.23|0
1642506200000|2022-01-18 11:43:20|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1642506230000|2022-01-18 11:43:50|4367.64|4367.64|4367.64|4367.64|4367.76|4367.76|4367.64|4367.64|0
1642506280000|2022-01-18 11:44:40|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1642506290000|2022-01-18 11:44:50|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1642506300000|2022-01-18 11:45:00|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1642506350000|2022-01-18 11:45:50|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1642506380000|2022-01-18 11:46:20|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1642506400000|2022-01-18 11:46:40|4368|4368|4368|4368|4368|4368|4368|4368|0
1642506490000|2022-01-18 11:48:10|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|0
1642506510000|2022-01-18 11:48:30|4368.23|4368.23|4368.35|4368.35|4368.35|4368.35|4368.23|4368.23|0
1642506560000|2022-01-18 11:49:20|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1642506630000|2022-01-18 11:50:30|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1642506650000|2022-01-18 11:50:50|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1642506670000|2022-01-18 11:51:10|4367.85|4367.85|4367.18|4367.18|4367.85|4367.85|4367.18|4367.18|0
1642506680000|2022-01-18 11:51:20|4367|4367|4367.05|4367.05|4367.05|4367.05|4366.88|4366.88|0
1642506700000|2022-01-18 11:51:40|4366.78|4366.78|4367.61|4367.61|4367.61|4367.61|4366.78|4366.78|0
1642506740000|2022-01-18 11:52:20|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642506750000|2022-01-18 11:52:30|4368.43|4368.43|4368.73|4368.73|4368.73|4368.73|4368.43|4368.43|0
1642506770000|2022-01-18 11:52:50|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1642506780000|2022-01-18 11:53:00|4367.67|4367.67|4366.96|4366.96|4367.67|4367.67|4366.96|4366.96|0
1642506790000|2022-01-18 11:53:10|4366.63|4366.63|4367.05|4367.05|4367.05|4367.05|4366.52|4366.52|0
1642506840000|2022-01-18 11:54:00|4367.64|4367.64|4367.43|4367.43|4367.64|4367.64|4367.43|4367.43|0
1642506860000|2022-01-18 11:54:20|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1642506890000|2022-01-18 11:54:50|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1642506970000|2022-01-18 11:56:10|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|0
1642507070000|2022-01-18 11:57:50|4368|4368|4368|4368|4368|4368|4368|4368|0
1642507150000|2022-01-18 11:59:10|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1642507170000|2022-01-18 11:59:30|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1642507180000|2022-01-18 11:59:40|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1642507190000|2022-01-18 11:59:50|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|0
1642507200000|2022-01-18 12:00:00|4371.05|4371.05|4370.87|4370.87|4371.05|4371.05|4369.88|4369.88|0
1642507310000|2022-01-18 12:01:50|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1642507320000|2022-01-18 12:02:00|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|0
1642507340000|2022-01-18 12:02:20|4370.73|4370.73|4371.4|4371.4|4371.4|4371.4|4370.73|4370.73|0
1642507360000|2022-01-18 12:02:40|4371.56|4371.56|4371.62|4371.62|4371.91|4371.91|4371.56|4371.56|0
1642507380000|2022-01-18 12:03:00|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1642507390000|2022-01-18 12:03:10|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|4370.94|0
1642507410000|2022-01-18 12:03:30|4370.79|4370.79|4370.91|4370.91|4371.03|4371.03|4370.79|4370.79|0
1642507420000|2022-01-18 12:03:40|4371.03|4371.03|4370.91|4370.91|4371.03|4371.03|4370.91|4370.91|0
1642507450000|2022-01-18 12:04:10|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1642507480000|2022-01-18 12:04:40|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1642507510000|2022-01-18 12:05:10|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1642507560000|2022-01-18 12:06:00|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1642507570000|2022-01-18 12:06:10|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642507590000|2022-01-18 12:06:30|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1642507600000|2022-01-18 12:06:40|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|0
1642507610000|2022-01-18 12:06:50|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1642507640000|2022-01-18 12:07:20|4370.42|4370.42|4370.24|4370.24|4370.42|4370.42|4370.24|4370.24|0
1642507680000|2022-01-18 12:08:00|4370.12|4370.12|4369.77|4369.77|4370.12|4370.12|4369.77|4369.77|0
1642507690000|2022-01-18 12:08:10|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1642507710000|2022-01-18 12:08:30|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|0
1642507720000|2022-01-18 12:08:40|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1642507730000|2022-01-18 12:08:50|4370.73|4370.73|4370.91|4370.91|4371.44|4371.44|4370.73|4370.73|0
1642507740000|2022-01-18 12:09:00|4370.73|4370.73|4370.56|4370.56|4370.73|4370.73|4370.56|4370.56|0
1642507750000|2022-01-18 12:09:10|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1642507770000|2022-01-18 12:09:30|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1642507850000|2022-01-18 12:10:50|4372.32|4372.32|4372.48|4372.48|4372.48|4372.48|4372.32|4372.32|0
1642507860000|2022-01-18 12:11:00|4372.3|4372.3|4371.98|4371.98|4372.3|4372.3|4371.98|4371.98|0
1642507870000|2022-01-18 12:11:10|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|0
1642507890000|2022-01-18 12:11:30|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1642507910000|2022-01-18 12:11:50|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1642507940000|2022-01-18 12:12:20|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1642507990000|2022-01-18 12:13:10|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|4372.07|0
1642508000000|2022-01-18 12:13:20|4371.54|4371.54|4371.66|4371.66|4371.66|4371.66|4371.54|4371.54|0
1642508090000|2022-01-18 12:14:50|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1642508130000|2022-01-18 12:15:30|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1642508180000|2022-01-18 12:16:20|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1642508250000|2022-01-18 12:17:30|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|4371.48|0
1642508350000|2022-01-18 12:19:10|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1642508470000|2022-01-18 12:21:10|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1642508500000|2022-01-18 12:21:40|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1642508510000|2022-01-18 12:21:50|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|4372.01|0
1642508520000|2022-01-18 12:22:00|4371.83|4371.83|4371.57|4371.57|4371.83|4371.83|4371.57|4371.57|0
1642508550000|2022-01-18 12:22:30|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|0
1642508640000|2022-01-18 12:24:00|4371.8|4371.8|4371.63|4371.63|4371.8|4371.8|4371.63|4371.63|0
1642508730000|2022-01-18 12:25:30|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1642508770000|2022-01-18 12:26:10|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1642508870000|2022-01-18 12:27:50|4372.32|4372.32|4372.16|4372.16|4372.32|4372.32|4372.16|4372.16|0
1642508900000|2022-01-18 12:28:20|4372.05|4372.05|4372.05|4372.05|4372.05|4372.05|4372.05|4372.05|0
1642508940000|2022-01-18 12:29:00|4372.72|4372.72|4372.91|4372.91|4372.91|4372.91|4372.56|4372.56|0
1642509000000|2022-01-18 12:30:00|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|0
1642509020000|2022-01-18 12:30:20|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1642509030000|2022-01-18 12:30:30|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|0
1642509040000|2022-01-18 12:30:40|4372.44|4372.44|4372.09|4372.09|4372.44|4372.44|4372.09|4372.09|0
1642509080000|2022-01-18 12:31:20|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1642509090000|2022-01-18 12:31:30|4371.75|4371.75|4371.81|4371.81|4371.81|4371.81|4371.75|4371.75|0
1642509110000|2022-01-18 12:31:50|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1642509120000|2022-01-18 12:32:00|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|0
1642509130000|2022-01-18 12:32:10|4372.14|4372.14|4370.9|4370.9|4372.14|4372.14|4369.84|4369.84|0
1642509140000|2022-01-18 12:32:20|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|4371.57|0
1642509170000|2022-01-18 12:32:50|4371.39|4371.39|4371.56|4371.56|4371.56|4371.56|4371.39|4371.39|0
1642509190000|2022-01-18 12:33:10|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|0
1642509200000|2022-01-18 12:33:20|4372.09|4372.09|4371.91|4371.91|4372.09|4372.09|4371.91|4371.91|0
1642509220000|2022-01-18 12:33:40|4371.56|4371.56|4371.03|4371.03|4371.56|4371.56|4371.03|4371.03|0
1642509230000|2022-01-18 12:33:50|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|0
1642509270000|2022-01-18 12:34:30|4370.62|4370.62|4370.09|4370.09|4370.62|4370.62|4370.09|4370.09|0
1642509280000|2022-01-18 12:34:40|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|0
1642509290000|2022-01-18 12:34:50|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1642509330000|2022-01-18 12:35:30|4370.56|4370.56|4369.22|4369.22|4370.56|4370.56|4369.22|4369.22|0
1642509340000|2022-01-18 12:35:40|4369.57|4369.57|4369.39|4369.39|4369.57|4369.57|4369.39|4369.39|0
1642509360000|2022-01-18 12:36:00|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1642509370000|2022-01-18 12:36:10|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1642509390000|2022-01-18 12:36:30|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1642509400000|2022-01-18 12:36:40|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1642509490000|2022-01-18 12:38:10|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1642509570000|2022-01-18 12:39:30|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1642509580000|2022-01-18 12:39:40|4368.13|4368.13|4367.46|4367.46|4368.13|4368.13|4367.46|4367.46|0
1642509610000|2022-01-18 12:40:10|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1642509640000|2022-01-18 12:40:40|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1642509650000|2022-01-18 12:40:50|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1642509660000|2022-01-18 12:41:00|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1642509690000|2022-01-18 12:41:30|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1642509750000|2022-01-18 12:42:30|4368.21|4368.21|4368.39|4368.39|4368.39|4368.39|4368.21|4368.21|0
1642509770000|2022-01-18 12:42:50|4368.44|4368.44|4368.54|4368.54|4368.54|4368.54|4368.44|4368.44|0
1642509780000|2022-01-18 12:43:00|4368.65|4368.65|4368.7|4368.7|4368.7|4368.7|4368.65|4368.65|0
1642509800000|2022-01-18 12:43:20|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1642509840000|2022-01-18 12:44:00|4369.32|4369.32|4368.73|4368.73|4369.32|4369.32|4368.44|4368.44|0
1642509860000|2022-01-18 12:44:20|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1642509870000|2022-01-18 12:44:30|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1642509910000|2022-01-18 12:45:10|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1642509920000|2022-01-18 12:45:20|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|0
1642509940000|2022-01-18 12:45:40|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1642509960000|2022-01-18 12:46:00|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|0
1642509980000|2022-01-18 12:46:20|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1642510000000|2022-01-18 12:46:40|4366.48|4366.48|4365.81|4365.81|4366.48|4366.48|4365.81|4365.81|0
1642510020000|2022-01-18 12:47:00|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1642510070000|2022-01-18 12:47:50|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|4366.21|0
1642510090000|2022-01-18 12:48:10|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|0
1642510120000|2022-01-18 12:48:40|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1642510140000|2022-01-18 12:49:00|4367.1|4367.1|4366.92|4366.92|4367.1|4367.1|4366.92|4366.92|0
1642510290000|2022-01-18 12:51:30|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1642510310000|2022-01-18 12:51:50|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1642510380000|2022-01-18 12:53:00|4368.04|4368.04|4367.33|4367.33|4368.04|4368.04|4366.98|4366.98|0
1642510430000|2022-01-18 12:53:50|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.04|4367.04|0
1642510440000|2022-01-18 12:54:00|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1642510520000|2022-01-18 12:55:20|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1642510540000|2022-01-18 12:55:40|4366.57|4366.57|4366.8|4366.8|4366.8|4366.8|4366.57|4366.57|0
1642510590000|2022-01-18 12:56:30|4367.33|4367.33|4365.99|4365.99|4367.33|4367.33|4365.99|4365.99|0
1642510650000|2022-01-18 12:57:30|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1642510660000|2022-01-18 12:57:40|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|4365.7|0
1642510670000|2022-01-18 12:57:50|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1642510740000|2022-01-18 12:59:00|4366.17|4366.17|4366.17|4366.17|4366.29|4366.29|4366.17|4366.17|0
1642510760000|2022-01-18 12:59:20|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1642510800000|2022-01-18 13:00:00|4366.55|4366.55|4367.39|4367.39|4367.39|4367.39|4366.55|4366.55|0
1642510810000|2022-01-18 13:00:10|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1642510880000|2022-01-18 13:01:20|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|4367.39|0
1642510910000|2022-01-18 13:01:50|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1642510980000|2022-01-18 13:03:00|4367.26|4367.26|4366.28|4366.28|4367.26|4367.26|4366.28|4366.28|0
1642511050000|2022-01-18 13:04:10|4366.39|4366.39|4366.63|4366.63|4366.63|4366.63|4366.39|4366.39|0
1642511090000|2022-01-18 13:04:50|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1642511100000|2022-01-18 13:05:00|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1642511140000|2022-01-18 13:05:40|4366.45|4366.45|4366.63|4366.63|4366.63|4366.63|4366.45|4366.45|0
1642511190000|2022-01-18 13:06:30|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642511200000|2022-01-18 13:06:40|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|4365.61|0
1642511210000|2022-01-18 13:06:50|4365.43|4365.43|4364.72|4364.72|4365.43|4365.43|4364.72|4364.72|0
1642511220000|2022-01-18 13:07:00|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1642511310000|2022-01-18 13:08:30|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1642511320000|2022-01-18 13:08:40|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1642511340000|2022-01-18 13:09:00|4365.42|4365.42|4365.24|4365.24|4365.42|4365.42|4365.24|4365.24|0
1642511350000|2022-01-18 13:09:10|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1642511400000|2022-01-18 13:10:00|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1642511410000|2022-01-18 13:10:10|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1642511420000|2022-01-18 13:10:20|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|4364.92|0
1642511470000|2022-01-18 13:11:10|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1642511500000|2022-01-18 13:11:40|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1642511540000|2022-01-18 13:12:20|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1642511580000|2022-01-18 13:13:00|4364.11|4364.11|4364.06|4364.06|4364.11|4364.11|4364.06|4364.06|0
1642511590000|2022-01-18 13:13:10|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1642511610000|2022-01-18 13:13:30|4364.46|4364.46|4364.61|4364.61|4364.61|4364.61|4364.46|4364.46|0
1642511660000|2022-01-18 13:14:20|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1642511700000|2022-01-18 13:15:00|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1642511710000|2022-01-18 13:15:10|4364.37|4364.37|4363.7|4363.7|4364.37|4364.37|4363.7|4363.7|0
1642511730000|2022-01-18 13:15:30|4363.53|4363.53|4363.88|4363.88|4363.88|4363.88|4363.53|4363.53|0
1642511780000|2022-01-18 13:16:20|4364|4364|4364.24|4364.24|4364.24|4364.24|4364|4364|0
1642511790000|2022-01-18 13:16:30|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1642511800000|2022-01-18 13:16:40|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1642511830000|2022-01-18 13:17:10|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1642511840000|2022-01-18 13:17:20|4365.42|4365.42|4365.48|4365.48|4365.48|4365.48|4365.42|4365.42|0
1642511850000|2022-01-18 13:17:30|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1642511860000|2022-01-18 13:17:40|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1642511880000|2022-01-18 13:18:00|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1642511890000|2022-01-18 13:18:10|4366.41|4366.41|4366.83|4366.83|4366.83|4366.83|4366.41|4366.41|0
1642511900000|2022-01-18 13:18:20|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1642511910000|2022-01-18 13:18:30|4366.66|4366.66|4366.74|4366.74|4366.74|4366.74|4366.48|4366.48|0
1642511960000|2022-01-18 13:19:20|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1642512000000|2022-01-18 13:20:00|4366.8|4366.8|4366.85|4366.85|4366.85|4366.85|4366.8|4366.8|0
1642512010000|2022-01-18 13:20:10|4366.8|4366.8|4366.64|4366.64|4366.85|4366.85|4366.64|4366.64|0
1642512020000|2022-01-18 13:20:20|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|0
1642512060000|2022-01-18 13:21:00|4367.96|4367.96|4368.32|4368.32|4368.32|4368.32|4367.96|4367.96|0
1642512070000|2022-01-18 13:21:10|4369.66|4369.66|4369.62|4369.62|4369.66|4369.66|4368.95|4368.95|0
1642512080000|2022-01-18 13:21:20|4370.15|4370.15|4369.62|4369.62|4370.15|4370.15|4369.62|4369.62|0
1642512140000|2022-01-18 13:22:20|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1642512160000|2022-01-18 13:22:40|4369.27|4369.27|4368.91|4368.91|4369.27|4369.27|4368.91|4368.91|0
1642512230000|2022-01-18 13:23:50|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|0
1642512240000|2022-01-18 13:24:00|4369.82|4369.82|4369.94|4369.94|4369.94|4369.94|4369.82|4369.82|0
1642512250000|2022-01-18 13:24:10|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1642512260000|2022-01-18 13:24:20|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|0
1642512270000|2022-01-18 13:24:30|4370.55|4370.55|4371.69|4371.69|4371.69|4371.69|4370.55|4370.55|0
1642512280000|2022-01-18 13:24:40|4372.36|4372.36|4371.91|4371.91|4372.36|4372.36|4371.91|4371.91|0
1642512290000|2022-01-18 13:24:50|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1642512300000|2022-01-18 13:25:00|4371.85|4371.85|4372.08|4372.08|4372.08|4372.08|4371.85|4371.85|0
1642512330000|2022-01-18 13:25:30|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1642512340000|2022-01-18 13:25:40|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|0
1642512370000|2022-01-18 13:26:10|4371.61|4371.61|4372.08|4372.08|4372.08|4372.08|4371.61|4371.61|0
1642512400000|2022-01-18 13:26:40|4372.23|4372.23|4371.94|4371.94|4372.23|4372.23|4371.94|4371.94|0
1642512420000|2022-01-18 13:27:00|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|0
1642512440000|2022-01-18 13:27:20|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1642512560000|2022-01-18 13:29:20|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1642512580000|2022-01-18 13:29:40|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|0
1642512600000|2022-01-18 13:30:00|4371.07|4371.07|4371.62|4371.62|4371.62|4371.62|4371.07|4371.07|0
1642512610000|2022-01-18 13:30:10|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1642512620000|2022-01-18 13:30:20|4372.14|4372.14|4372.14|4372.14|4373.48|4373.48|4372.14|4372.14|0
1642512690000|2022-01-18 13:31:30|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|0
1642512720000|2022-01-18 13:32:00|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|0
1642512730000|2022-01-18 13:32:10|4374.19|4374.19|4374.72|4374.72|4374.72|4374.72|4374.19|4374.19|0
1642512740000|2022-01-18 13:32:20|4374.54|4374.54|4375.27|4375.27|4375.39|4375.39|4374.54|4374.54|0
1642512750000|2022-01-18 13:32:30|4374.92|4374.92|4375.27|4375.27|4375.27|4375.27|4374.92|4374.92|0
1642512790000|2022-01-18 13:33:10|4375.62|4375.62|4376.29|4376.29|4376.29|4376.29|4375.62|4375.62|0
1642512800000|2022-01-18 13:33:20|4376.53|4376.53|4376.65|4376.65|4376.65|4376.65|4376.53|4376.53|0
1642512830000|2022-01-18 13:33:50|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1642512860000|2022-01-18 13:34:20|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|0
1642512970000|2022-01-18 13:36:10|4376.55|4376.55|4377.22|4377.22|4377.22|4377.22|4376.55|4376.55|0
1642513000000|2022-01-18 13:36:40|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1642513040000|2022-01-18 13:37:20|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|4376.61|0
1642513070000|2022-01-18 13:37:50|4376.73|4376.73|4377.32|4377.32|4377.32|4377.32|4376.73|4376.73|0
1642513080000|2022-01-18 13:38:00|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1642513090000|2022-01-18 13:38:10|4377.08|4377.08|4377.32|4377.32|4377.32|4377.32|4377.08|4377.08|0
1642513100000|2022-01-18 13:38:20|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1642513130000|2022-01-18 13:38:50|4376.67|4376.67|4376.55|4376.55|4376.67|4376.67|4376.55|4376.55|0
1642513140000|2022-01-18 13:39:00|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|0
1642513160000|2022-01-18 13:39:20|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1642513170000|2022-01-18 13:39:30|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1642513180000|2022-01-18 13:39:40|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1642513230000|2022-01-18 13:40:30|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1642513240000|2022-01-18 13:40:40|4376.15|4376.15|4375.74|4375.74|4376.15|4376.15|4375.74|4375.74|0
1642513260000|2022-01-18 13:41:00|4375.38|4375.38|4375.07|4375.07|4375.38|4375.38|4375.07|4375.07|0
1642513270000|2022-01-18 13:41:10|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1642513290000|2022-01-18 13:41:30|4374.77|4374.77|4374.95|4374.95|4374.95|4374.95|4374.77|4374.77|0
1642513300000|2022-01-18 13:41:40|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1642513380000|2022-01-18 13:43:00|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1642513400000|2022-01-18 13:43:20|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1642513430000|2022-01-18 13:43:50|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|0
1642513480000|2022-01-18 13:44:40|4373.57|4373.57|4373.22|4373.22|4373.57|4373.57|4373.22|4373.22|0
1642513500000|2022-01-18 13:45:00|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|0
1642513530000|2022-01-18 13:45:30|4373.87|4373.87|4374.22|4374.22|4374.22|4374.22|4373.87|4373.87|0
1642513560000|2022-01-18 13:46:00|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1642513570000|2022-01-18 13:46:10|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|0
1642513650000|2022-01-18 13:47:30|4373.37|4373.37|4373.9|4373.9|4373.9|4373.9|4373.37|4373.37|0
1642513660000|2022-01-18 13:47:40|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1642513670000|2022-01-18 13:47:50|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1642513690000|2022-01-18 13:48:10|4374.42|4374.42|4374.47|4374.47|4374.47|4374.47|4374.42|4374.42|0
1642513720000|2022-01-18 13:48:40|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|0
1642513730000|2022-01-18 13:48:50|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1642513740000|2022-01-18 13:49:00|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1642513780000|2022-01-18 13:49:40|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|0
1642513800000|2022-01-18 13:50:00|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1642513830000|2022-01-18 13:50:30|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1642513870000|2022-01-18 13:51:10|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1642513910000|2022-01-18 13:51:50|4374.3|4374.3|4374.54|4374.54|4374.54|4374.54|4374.3|4374.3|0
1642513920000|2022-01-18 13:52:00|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1642513970000|2022-01-18 13:52:50|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|4374.54|0
1642514000000|2022-01-18 13:53:20|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1642514010000|2022-01-18 13:53:30|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|4374.19|0
1642514020000|2022-01-18 13:53:40|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|0
1642514060000|2022-01-18 13:54:20|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1642514080000|2022-01-18 13:54:40|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1642514100000|2022-01-18 13:55:00|4374.14|4374.14|4373.62|4373.62|4374.14|4374.14|4373.62|4373.62|0
1642514110000|2022-01-18 13:55:10|4373.8|4373.8|4373.96|4373.96|4373.96|4373.96|4373.8|4373.8|0
1642514120000|2022-01-18 13:55:20|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|0
1642514140000|2022-01-18 13:55:40|4374|4374|4374.13|4374.13|4374.13|4374.13|4373.95|4373.95|0
1642514150000|2022-01-18 13:55:50|4374.23|4374.23|4374.29|4374.29|4374.29|4374.29|4374.23|4374.23|0
1642514160000|2022-01-18 13:56:00|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|0
1642514170000|2022-01-18 13:56:10|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|0
1642514200000|2022-01-18 13:56:40|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1642514210000|2022-01-18 13:56:50|4373.5|4373.5|4373.38|4373.38|4373.5|4373.5|4373.38|4373.38|0
1642514220000|2022-01-18 13:57:00|4374.72|4374.72|4375.06|4375.06|4375.39|4375.39|4374.72|4374.72|0
1642514270000|2022-01-18 13:57:50|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1642514280000|2022-01-18 13:58:00|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1642514330000|2022-01-18 13:58:50|4375.51|4375.51|4375.33|4375.33|4375.51|4375.51|4375.15|4375.15|0
1642514340000|2022-01-18 13:59:00|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|0
1642514370000|2022-01-18 13:59:30|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1642514390000|2022-01-18 13:59:50|4376|4376|4376.67|4376.67|4376.67|4376.67|4376|4376|0
1642514410000|2022-01-18 14:00:10|4376|4376|4376|4376|4376|4376|4376|4376|0
1642514450000|2022-01-18 14:00:50|4375.89|4375.89|4375.84|4375.84|4375.89|4375.89|4375.84|4375.84|0
1642514460000|2022-01-18 14:01:00|4376.19|4376.19|4376.37|4376.37|4376.37|4376.37|4376.19|4376.19|0
1642514500000|2022-01-18 14:01:40|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1642514510000|2022-01-18 14:01:50|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|4376.09|0
1642514530000|2022-01-18 14:02:10|4375.98|4375.98|4375.87|4375.87|4375.98|4375.98|4375.87|4375.87|0
1642514570000|2022-01-18 14:02:50|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1642514590000|2022-01-18 14:03:10|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1642514610000|2022-01-18 14:03:30|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1642514620000|2022-01-18 14:03:40|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1642514630000|2022-01-18 14:03:50|4375.47|4375.47|4375.35|4375.35|4375.47|4375.47|4375.35|4375.35|0
1642514690000|2022-01-18 14:04:50|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|0
1642514700000|2022-01-18 14:05:00|4375.35|4375.35|4375.53|4375.53|4375.53|4375.53|4375.35|4375.35|0
1642514750000|2022-01-18 14:05:50|4375.35|4375.35|4374.5|4374.5|4375.35|4375.35|4374.5|4374.5|0
1642514760000|2022-01-18 14:06:00|4374.15|4374.15|4374|4374|4374.15|4374.15|4374|4374|0
1642514790000|2022-01-18 14:06:30|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1642514810000|2022-01-18 14:06:50|4375|4375|4376.41|4376.41|4376.41|4376.41|4375|4375|0
1642514920000|2022-01-18 14:08:40|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1642514940000|2022-01-18 14:09:00|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1642514950000|2022-01-18 14:09:10|4375.71|4375.71|4376.06|4376.06|4376.41|4376.41|4375.71|4375.71|0
1642514970000|2022-01-18 14:09:30|4376.18|4376.18|4376.24|4376.24|4376.36|4376.36|4376.12|4376.12|0
1642514990000|2022-01-18 14:09:50|4376.59|4376.59|4376.76|4376.76|4376.76|4376.76|4376.59|4376.59|0
1642515020000|2022-01-18 14:10:20|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1642515060000|2022-01-18 14:11:00|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|0
1642515070000|2022-01-18 14:11:10|4377.87|4377.87|4378.03|4378.03|4378.03|4378.03|4377.87|4377.87|0
1642515110000|2022-01-18 14:11:50|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|0
1642515130000|2022-01-18 14:12:10|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1642515140000|2022-01-18 14:12:20|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|0
1642515150000|2022-01-18 14:12:30|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1642515190000|2022-01-18 14:13:10|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|0
1642515230000|2022-01-18 14:13:50|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|0
1642515250000|2022-01-18 14:14:10|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|4378.52|0
1642515260000|2022-01-18 14:14:20|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|0
1642515290000|2022-01-18 14:14:50|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1642515300000|2022-01-18 14:15:00|4378.75|4378.75|4379.1|4379.1|4379.1|4379.1|4378.75|4378.75|0
1642515310000|2022-01-18 14:15:10|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1642515340000|2022-01-18 14:15:40|4379.1|4379.1|4378.75|4378.75|4379.1|4379.1|4378.75|4378.75|0
1642515360000|2022-01-18 14:16:00|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|4379.1|0
1642515380000|2022-01-18 14:16:20|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.31|4378.31|0
1642515390000|2022-01-18 14:16:30|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1642515430000|2022-01-18 14:17:10|4380.09|4380.09|4379.97|4379.97|4380.09|4380.09|4379.97|4379.97|0
1642515480000|2022-01-18 14:18:00|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|0
1642515500000|2022-01-18 14:18:20|4379.94|4379.94|4379.7|4379.7|4379.94|4379.94|4379.7|4379.7|0
1642515510000|2022-01-18 14:18:30|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1642515560000|2022-01-18 14:19:20|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|0
1642515570000|2022-01-18 14:19:30|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|4380.58|0
1642515580000|2022-01-18 14:19:40|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1642515590000|2022-01-18 14:19:50|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1642515610000|2022-01-18 14:20:10|4380.72|4380.72|4380.89|4380.89|4380.89|4380.89|4380.72|4380.72|0
1642515630000|2022-01-18 14:20:30|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4380.89|4380.89|0
1642515650000|2022-01-18 14:20:50|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1642515660000|2022-01-18 14:21:00|4379.87|4379.87|4379.87|4379.87|4379.87|4379.87|4379.87|4379.87|0
1642515670000|2022-01-18 14:21:10|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1642515710000|2022-01-18 14:21:50|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|0
1642515720000|2022-01-18 14:22:00|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1642515760000|2022-01-18 14:22:40|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1642515770000|2022-01-18 14:22:50|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1642515790000|2022-01-18 14:23:10|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1642515800000|2022-01-18 14:23:20|4380.21|4380.21|4379.75|4379.75|4380.21|4380.21|4379.08|4379.08|0
1642515810000|2022-01-18 14:23:30|4379.58|4379.58|4380.25|4380.25|4380.25|4380.25|4379.58|4379.58|0
1642515820000|2022-01-18 14:23:40|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|0
1642515910000|2022-01-18 14:25:10|4379.89|4379.89|4379.42|4379.42|4379.89|4379.89|4379.42|4379.42|0
1642515930000|2022-01-18 14:25:30|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1642515950000|2022-01-18 14:25:50|4379.08|4379.08|4379.19|4379.19|4379.19|4379.19|4379.08|4379.08|0
1642515980000|2022-01-18 14:26:20|4379.42|4379.42|4379.42|4379.42|4379.42|4379.42|4379.42|4379.42|0
1642516030000|2022-01-18 14:27:10|4380.09|4380.09|4380.09|4380.09|4380.09|4380.09|4380.09|4380.09|0
1642516040000|2022-01-18 14:27:20|4379.92|4379.92|4379.76|4379.76|4379.92|4379.92|4379.76|4379.76|0
1642516070000|2022-01-18 14:27:50|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|0
1642516110000|2022-01-18 14:28:30|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1642516140000|2022-01-18 14:29:00|4379.58|4379.58|4379.56|4379.56|4379.79|4379.79|4379.56|4379.56|0
1642516150000|2022-01-18 14:29:10|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1642516160000|2022-01-18 14:29:20|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1642516180000|2022-01-18 14:29:40|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|0
1642516200000|2022-01-18 14:30:00|4379.38|4379.38|4380.28|4380.28|4380.28|4380.28|4379.38|4379.38|0
1642516260000|2022-01-18 14:31:00|4382.33|4382.33|4382.53|4382.53|4382.53|4382.53|4382.33|4382.33|0
1642516310000|2022-01-18 14:31:50|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|4382.65|0
1642516320000|2022-01-18 14:32:00|4382.3|4382.3|4382.12|4382.12|4382.3|4382.3|4382.12|4382.12|0
1642516330000|2022-01-18 14:32:10|4382.65|4382.65|4382.3|4382.3|4382.65|4382.65|4382.3|4382.3|0
1642516340000|2022-01-18 14:32:20|4381.95|4381.95|4381.77|4381.77|4382.12|4382.12|4381.77|4381.77|0
1642516350000|2022-01-18 14:32:30|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1642516360000|2022-01-18 14:32:40|4381.77|4381.77|4381.2|4381.2|4381.77|4381.77|4381.2|4381.2|0
1642516370000|2022-01-18 14:32:50|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|4381.36|0
1642516390000|2022-01-18 14:33:10|4381.72|4381.72|4381.89|4381.89|4381.89|4381.89|4381.72|4381.72|0
1642516400000|2022-01-18 14:33:20|4381.72|4381.72|4382.39|4382.39|4382.39|4382.39|4381.72|4381.72|0
1642516410000|2022-01-18 14:33:30|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1642516420000|2022-01-18 14:33:40|4383.41|4383.41|4383.65|4383.65|4383.65|4383.65|4383.41|4383.41|0
1642516430000|2022-01-18 14:33:50|4384.32|4384.32|4384.14|4384.14|4384.32|4384.32|4384.14|4384.14|0
1642516450000|2022-01-18 14:34:10|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|4384.32|0
1642516460000|2022-01-18 14:34:20|4384.14|4384.14|4384.14|4384.14|4384.49|4384.49|4384.14|4384.14|0
1642516470000|2022-01-18 14:34:30|4384.26|4384.26|4384.38|4384.38|4384.38|4384.38|4384.26|4384.26|0
1642516480000|2022-01-18 14:34:40|4384.73|4384.73|4384.61|4384.61|4384.73|4384.73|4384.61|4384.61|0
1642516500000|2022-01-18 14:35:00|4384.25|4384.25|4383.72|4383.72|4384.25|4384.25|4383.72|4383.72|0
1642516510000|2022-01-18 14:35:10|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|0
1642516520000|2022-01-18 14:35:20|4383.55|4383.55|4383.33|4383.33|4383.55|4383.55|4383.33|4383.33|0
1642516550000|2022-01-18 14:35:50|4384|4384|4384|4384|4384|4384|4384|4384|0
1642516560000|2022-01-18 14:36:00|4383.33|4383.33|4383.18|4383.18|4383.33|4383.33|4383.18|4383.18|0
1642516570000|2022-01-18 14:36:10|4383.06|4383.06|4383.51|4383.51|4383.66|4383.66|4383.06|4383.06|0
1642516580000|2022-01-18 14:36:20|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|0
1642516590000|2022-01-18 14:36:30|4383.85|4383.85|4382.83|4382.83|4383.85|4383.85|4382.83|4382.83|0
1642516610000|2022-01-18 14:36:50|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|4383.36|0
1642516620000|2022-01-18 14:37:00|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|0
1642516630000|2022-01-18 14:37:10|4382.47|4382.47|4379.9|4379.9|4382.47|4382.47|4379.9|4379.9|0
1642516640000|2022-01-18 14:37:20|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1642516650000|2022-01-18 14:37:30|4379.9|4379.9|4380.57|4380.57|4380.57|4380.57|4379.9|4379.9|0
1642516660000|2022-01-18 14:37:40|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1642516670000|2022-01-18 14:37:50|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|0
1642516690000|2022-01-18 14:38:10|4380.21|4380.21|4380.39|4380.39|4380.39|4380.39|4380.21|4380.21|0
1642516700000|2022-01-18 14:38:20|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1642516720000|2022-01-18 14:38:40|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|4380.39|0
1642516730000|2022-01-18 14:38:50|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1642516750000|2022-01-18 14:39:10|4381.1|4381.1|4381.22|4381.22|4381.22|4381.22|4381.1|4381.1|0
1642516770000|2022-01-18 14:39:30|4381.75|4381.75|4383.04|4383.04|4383.04|4383.04|4381.73|4381.73|0
1642516780000|2022-01-18 14:39:40|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1642516800000|2022-01-18 14:40:00|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.51|4383.51|0
1642516810000|2022-01-18 14:40:10|4383.51|4383.51|4383.35|4383.35|4383.51|4383.51|4383.17|4383.17|0
1642516830000|2022-01-18 14:40:30|4383.11|4383.11|4383.29|4383.29|4383.29|4383.29|4383.11|4383.11|0
1642516840000|2022-01-18 14:40:40|4383.11|4383.11|4383.35|4383.35|4383.35|4383.35|4383.11|4383.11|0
1642516850000|2022-01-18 14:40:50|4383.47|4383.47|4383.76|4383.76|4384|4384|4383.47|4383.47|0
1642516860000|2022-01-18 14:41:00|4383.41|4383.41|4383.47|4383.47|4383.47|4383.47|4383.23|4383.23|0
1642516870000|2022-01-18 14:41:10|4383.7|4383.7|4383.59|4383.59|4383.7|4383.7|4383.59|4383.59|0
1642516880000|2022-01-18 14:41:20|4383.94|4383.94|4385.1|4385.1|4385.1|4385.1|4383.94|4383.94|0
1642516900000|2022-01-18 14:41:40|4385.46|4385.46|4385.6|4385.6|4385.6|4385.6|4385.46|4385.46|0
1642516910000|2022-01-18 14:41:50|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|0
1642516940000|2022-01-18 14:42:20|4385.1|4385.1|4385.46|4385.46|4385.46|4385.46|4384.75|4384.75|0
1642516950000|2022-01-18 14:42:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1642516970000|2022-01-18 14:42:50|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1642516980000|2022-01-18 14:43:00|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1642517000000|2022-01-18 14:43:20|4386.15|4386.15|4386.33|4386.33|4386.33|4386.33|4386.15|4386.15|0
1642517010000|2022-01-18 14:43:30|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|4385.97|0
1642517020000|2022-01-18 14:43:40|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1642517040000|2022-01-18 14:44:00|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|4386.88|0
1642517060000|2022-01-18 14:44:20|4386.7|4386.7|4386.74|4386.74|4386.74|4386.74|4386.53|4386.53|0
1642517090000|2022-01-18 14:44:50|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1642517120000|2022-01-18 14:45:20|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|4386.4|0
1642517140000|2022-01-18 14:45:40|4385.73|4385.73|4386.04|4386.04|4386.4|4386.4|4385.73|4385.73|0
1642517150000|2022-01-18 14:45:50|4386.4|4386.4|4386.23|4386.23|4386.4|4386.4|4386.23|4386.23|0
1642517160000|2022-01-18 14:46:00|4386.41|4386.41|4386.23|4386.23|4386.41|4386.41|4386.23|4386.23|0
1642517190000|2022-01-18 14:46:30|4386.41|4386.41|4386.23|4386.23|4386.41|4386.41|4386.06|4386.06|0
1642517200000|2022-01-18 14:46:40|4386.41|4386.41|4386.59|4386.59|4386.59|4386.59|4386.41|4386.41|0
1642517210000|2022-01-18 14:46:50|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|4386.76|0
1642517250000|2022-01-18 14:47:30|4386.53|4386.53|4386.04|4386.04|4386.53|4386.53|4386|4386|0
1642517270000|2022-01-18 14:47:50|4385.87|4385.87|4386.04|4386.04|4386.04|4386.04|4385.87|4385.87|0
1642517290000|2022-01-18 14:48:10|4386.22|4386.22|4386.04|4386.04|4386.22|4386.22|4386.04|4386.04|0
1642517310000|2022-01-18 14:48:30|4386.22|4386.22|4386.04|4386.04|4386.22|4386.22|4386.04|4386.04|0
1642517320000|2022-01-18 14:48:40|4385.87|4385.87|4385.69|4385.69|4385.87|4385.87|4385.69|4385.69|0
1642517330000|2022-01-18 14:48:50|4385.87|4385.87|4385.97|4385.97|4385.97|4385.97|4385.87|4385.87|0
1642517340000|2022-01-18 14:49:00|4386.02|4386.02|4386.2|4386.2|4386.2|4386.2|4386.02|4386.02|0
1642517350000|2022-01-18 14:49:10|4386.55|4386.55|4386.32|4386.32|4386.55|4386.55|4386.32|4386.32|0
1642517370000|2022-01-18 14:49:30|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|0
1642517380000|2022-01-18 14:49:40|4387.17|4387.17|4387.69|4387.69|4387.69|4387.69|4387.17|4387.17|0
1642517390000|2022-01-18 14:49:50|4388.36|4388.36|4388.89|4388.89|4388.89|4388.89|4388.36|4388.36|0
1642517400000|2022-01-18 14:50:00|4389.06|4389.06|4389.1|4389.1|4389.1|4389.1|4388.89|4388.89|0
1642517410000|2022-01-18 14:50:10|4389.28|4389.28|4389.42|4389.42|4389.45|4389.45|4389.28|4389.28|0
1642517420000|2022-01-18 14:50:20|4389.25|4389.25|4388.89|4388.89|4389.25|4389.25|4388.89|4388.89|0
1642517430000|2022-01-18 14:50:30|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1642517440000|2022-01-18 14:50:40|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1642517450000|2022-01-18 14:50:50|4388.72|4388.72|4388.72|4388.72|4388.89|4388.89|4388.72|4388.72|0
1642517460000|2022-01-18 14:51:00|4388.54|4388.54|4386.49|4386.49|4388.54|4388.54|4386.32|4386.32|0
1642517470000|2022-01-18 14:51:10|4386.38|4386.38|4386.61|4386.61|4386.73|4386.73|4386.38|4386.38|0
1642517480000|2022-01-18 14:51:20|4387.14|4387.14|4387.49|4387.49|4387.49|4387.49|4387.14|4387.14|0
1642517490000|2022-01-18 14:51:30|4387.32|4387.32|4387.77|4387.77|4387.77|4387.77|4387.32|4387.32|0
1642517510000|2022-01-18 14:51:50|4387.62|4387.62|4387.44|4387.44|4387.62|4387.62|4387.44|4387.44|0
1642517520000|2022-01-18 14:52:00|4387.62|4387.62|4388.47|4388.47|4388.47|4388.47|4387.27|4387.27|0
1642517530000|2022-01-18 14:52:10|4388.29|4388.29|4388.11|4388.11|4388.29|4388.29|4388.11|4388.11|0
1642517540000|2022-01-18 14:52:20|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|4388.35|0
1642517560000|2022-01-18 14:52:40|4388.03|4388.03|4388.08|4388.08|4388.08|4388.08|4388.03|4388.03|0
1642517580000|2022-01-18 14:53:00|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1642517590000|2022-01-18 14:53:10|4388.26|4388.26|4387.59|4387.59|4388.26|4388.26|4387.59|4387.59|0
1642517600000|2022-01-18 14:53:20|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|0
1642517610000|2022-01-18 14:53:30|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1642517620000|2022-01-18 14:53:40|4387.83|4387.83|4387.94|4387.94|4387.94|4387.94|4387.83|4387.83|0
1642517630000|2022-01-18 14:53:50|4388.06|4388.06|4388.13|4388.13|4388.13|4388.13|4388.01|4388.01|0
1642517640000|2022-01-18 14:54:00|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1642517650000|2022-01-18 14:54:10|4389.01|4389.01|4388.83|4388.83|4389.01|4389.01|4388.83|4388.83|0
1642517660000|2022-01-18 14:54:20|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|4388.66|0
1642517670000|2022-01-18 14:54:30|4388.3|4388.3|4388.48|4388.48|4388.48|4388.48|4388.3|4388.3|0
1642517680000|2022-01-18 14:54:40|4387.81|4387.81|4387.81|4387.81|4388.48|4388.48|4387.81|4387.81|0
1642517690000|2022-01-18 14:54:50|4387.69|4387.69|4387.28|4387.28|4387.81|4387.81|4387.28|4387.28|0
1642517700000|2022-01-18 14:55:00|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|0
1642517720000|2022-01-18 14:55:20|4386.93|4386.93|4386.66|4386.66|4386.93|4386.93|4386.66|4386.66|0
1642517750000|2022-01-18 14:55:50|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1642517760000|2022-01-18 14:56:00|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1642517790000|2022-01-18 14:56:30|4385.29|4385.29|4384.62|4384.62|4385.29|4385.29|4384.62|4384.62|0
1642517810000|2022-01-18 14:56:50|4384.47|4384.47|4384.47|4384.47|4384.47|4384.47|4384.47|4384.47|0
1642517840000|2022-01-18 14:57:20|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|4383.13|0
1642517850000|2022-01-18 14:57:30|4382.95|4382.95|4382.98|4382.98|4383.13|4383.13|4382.6|4382.6|0
1642517860000|2022-01-18 14:57:40|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1642517880000|2022-01-18 14:58:00|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1642517890000|2022-01-18 14:58:10|4383.01|4383.01|4383.18|4383.18|4383.18|4383.18|4383.01|4383.01|0
1642517900000|2022-01-18 14:58:20|4383.29|4383.29|4383.54|4383.54|4383.54|4383.54|4383.29|4383.29|0
1642517930000|2022-01-18 14:58:50|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1642517960000|2022-01-18 14:59:20|4384.1|4384.1|4384.61|4384.61|4384.61|4384.61|4383.92|4383.92|0
1642517990000|2022-01-18 14:59:50|4384.97|4384.97|4385.13|4385.13|4385.13|4385.13|4384.97|4384.97|0
1642518000000|2022-01-18 15:00:00|4384.95|4384.95|4383.88|4383.88|4384.95|4384.95|4383.53|4383.53|0
1642518010000|2022-01-18 15:00:10|4383.76|4383.76|4383.09|4383.09|4383.76|4383.76|4383.09|4383.09|0
1642518030000|2022-01-18 15:00:30|4383.76|4383.76|4385.02|4385.02|4385.02|4385.02|4383.76|4383.76|0
1642518040000|2022-01-18 15:00:40|4385.2|4385.2|4383.43|4383.43|4385.2|4385.2|4383.43|4383.43|0
1642518060000|2022-01-18 15:01:00|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|4383.26|0
1642518070000|2022-01-18 15:01:10|4383.61|4383.61|4382.6|4382.6|4383.61|4383.61|4382.6|4382.6|0
1642518090000|2022-01-18 15:01:30|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1642518100000|2022-01-18 15:01:40|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|0
1642518120000|2022-01-18 15:02:00|4382.44|4382.44|4382.95|4382.95|4382.95|4382.95|4382.44|4382.44|0
1642518140000|2022-01-18 15:02:20|4383.12|4383.12|4383.65|4383.65|4383.65|4383.65|4383.12|4383.12|0
1642518160000|2022-01-18 15:02:40|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|4384.18|0
1642518170000|2022-01-18 15:02:50|4384|4384|4383.65|4383.65|4384|4384|4383.65|4383.65|0
1642518180000|2022-01-18 15:03:00|4384.35|4384.35|4384.18|4384.18|4384.35|4384.35|4384.18|4384.18|0
1642518190000|2022-01-18 15:03:10|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|0
1642518200000|2022-01-18 15:03:20|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|0
1642518220000|2022-01-18 15:03:40|4385.01|4385.01|4383.67|4383.67|4385.01|4385.01|4383.67|4383.67|0
1642518230000|2022-01-18 15:03:50|4383|4383|4382.8|4382.8|4383.15|4383.15|4382.8|4382.8|0
1642518240000|2022-01-18 15:04:00|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1642518260000|2022-01-18 15:04:20|4383.41|4383.41|4383.59|4383.59|4383.59|4383.59|4383.41|4383.41|0
1642518270000|2022-01-18 15:04:30|4383.77|4383.77|4383.59|4383.59|4383.77|4383.77|4383.59|4383.59|0
1642518280000|2022-01-18 15:04:40|4383.41|4383.41|4383.41|4383.41|4383.59|4383.59|4383.41|4383.41|0
1642518310000|2022-01-18 15:05:10|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|4382.74|0
1642518320000|2022-01-18 15:05:20|4383.1|4383.1|4385.13|4385.13|4385.13|4385.13|4383.1|4383.1|0
1642518330000|2022-01-18 15:05:30|4386.47|4386.47|4385.63|4385.63|4386.47|4386.47|4385.63|4385.63|0
1642518350000|2022-01-18 15:05:50|4385.27|4385.27|4385.74|4385.74|4385.74|4385.74|4385.27|4385.27|0
1642518380000|2022-01-18 15:06:20|4386.1|4386.1|4386.27|4386.27|4386.27|4386.27|4386.1|4386.1|0
1642518410000|2022-01-18 15:06:50|4387.65|4387.65|4388.18|4388.18|4388.18|4388.18|4387.65|4387.65|0
1642518420000|2022-01-18 15:07:00|4387.83|4387.83|4387.99|4387.99|4387.99|4387.99|4387.83|4387.83|0
1642518430000|2022-01-18 15:07:10|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1642518440000|2022-01-18 15:07:20|4388.8|4388.8|4388.13|4388.13|4388.8|4388.8|4388.13|4388.13|0
1642518450000|2022-01-18 15:07:30|4388.49|4388.49|4389.16|4389.16|4389.16|4389.16|4388.49|4388.49|0
1642518460000|2022-01-18 15:07:40|4388.63|4388.63|4388.63|4388.63|4388.8|4388.8|4388.63|4388.63|0
1642518490000|2022-01-18 15:08:10|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1642518500000|2022-01-18 15:08:20|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1642518520000|2022-01-18 15:08:40|4387.44|4387.44|4387.26|4387.26|4387.44|4387.44|4387.26|4387.26|0
1642518540000|2022-01-18 15:09:00|4387.44|4387.44|4386.77|4386.77|4387.44|4387.44|4386.77|4386.77|0
1642518550000|2022-01-18 15:09:10|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1642518590000|2022-01-18 15:09:50|4386.56|4386.56|4386.73|4386.73|4386.73|4386.73|4386.56|4386.56|0
1642518600000|2022-01-18 15:10:00|4386.06|4386.06|4386.35|4386.35|4386.35|4386.35|4385.39|4385.39|0
1642518610000|2022-01-18 15:10:10|4386.4|4386.4|4386.45|4386.45|4386.45|4386.45|4386.4|4386.4|0
1642518650000|2022-01-18 15:10:50|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1642518660000|2022-01-18 15:11:00|4386.67|4386.67|4387.02|4387.02|4387.02|4387.02|4386.67|4386.67|0
1642518670000|2022-01-18 15:11:10|4387.2|4387.2|4386.67|4386.67|4387.2|4387.2|4386.67|4386.67|0
1642518680000|2022-01-18 15:11:20|4386.49|4386.49|4386.43|4386.43|4386.49|4386.49|4386.31|4386.31|0
1642518690000|2022-01-18 15:11:30|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1642518700000|2022-01-18 15:11:40|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1642518720000|2022-01-18 15:12:00|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1642518740000|2022-01-18 15:12:20|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|4386.23|0
1642518780000|2022-01-18 15:13:00|4386.76|4386.76|4386.09|4386.09|4386.76|4386.76|4386.09|4386.09|0
1642518790000|2022-01-18 15:13:10|4386.24|4386.24|4386.06|4386.06|4386.24|4386.24|4386.06|4386.06|0
1642518800000|2022-01-18 15:13:20|4385.71|4385.71|4385.22|4385.22|4385.89|4385.89|4385.22|4385.22|0
1642518830000|2022-01-18 15:13:50|4385.1|4385.1|4384.43|4384.43|4385.1|4385.1|4384.43|4384.43|0
1642518850000|2022-01-18 15:14:10|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|0
1642518870000|2022-01-18 15:14:30|4384.15|4384.15|4384.1|4384.1|4384.15|4384.15|4384.1|4384.1|0
1642518880000|2022-01-18 15:14:40|4384.05|4384.05|4383.69|4383.69|4384.05|4384.05|4383.69|4383.69|0
1642518890000|2022-01-18 15:14:50|4383.87|4383.87|4383.87|4383.87|4383.87|4383.87|4383.87|4383.87|0
1642518900000|2022-01-18 15:15:00|4383.69|4383.69|4383.02|4383.02|4383.69|4383.69|4383.02|4383.02|0
1642518910000|2022-01-18 15:15:10|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|4383.69|0
1642518920000|2022-01-18 15:15:20|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1642518930000|2022-01-18 15:15:30|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|0
1642518940000|2022-01-18 15:15:40|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1642518950000|2022-01-18 15:15:50|4384.58|4384.58|4385.25|4385.25|4385.25|4385.25|4384.58|4384.58|0
1642518960000|2022-01-18 15:16:00|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|0
1642518970000|2022-01-18 15:16:10|4385.6|4385.6|4385.6|4385.6|4385.95|4385.95|4385.6|4385.6|0
1642518980000|2022-01-18 15:16:20|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1642518990000|2022-01-18 15:16:30|4385.42|4385.42|4386.26|4386.26|4386.42|4386.42|4385.42|4385.42|0
1642519000000|2022-01-18 15:16:40|4386.61|4386.61|4385.7|4385.7|4386.61|4386.61|4385.7|4385.7|0
1642519020000|2022-01-18 15:17:00|4386.23|4386.23|4386.9|4386.9|4386.9|4386.9|4386.23|4386.23|0
1642519040000|2022-01-18 15:17:20|4387.43|4387.43|4387.07|4387.07|4387.43|4387.43|4387.07|4387.07|0
1642519100000|2022-01-18 15:18:20|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1642519120000|2022-01-18 15:18:40|4386.99|4386.99|4386.63|4386.63|4386.99|4386.99|4386.46|4386.46|0
1642519130000|2022-01-18 15:18:50|4386.46|4386.46|4386.28|4386.28|4386.46|4386.46|4386.28|4386.28|0
1642519140000|2022-01-18 15:19:00|4385.61|4385.61|4385.37|4385.37|4385.61|4385.61|4385.37|4385.37|0
1642519150000|2022-01-18 15:19:10|4385.53|4385.53|4386.21|4386.21|4386.36|4386.36|4385.53|4385.53|0
1642519160000|2022-01-18 15:19:20|4385.88|4385.88|4384.99|4384.99|4386.05|4386.05|4384.99|4384.99|0
1642519170000|2022-01-18 15:19:30|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1642519180000|2022-01-18 15:19:40|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1642519190000|2022-01-18 15:19:50|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1642519210000|2022-01-18 15:20:10|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|4385.45|0
1642519220000|2022-01-18 15:20:20|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|0
1642519230000|2022-01-18 15:20:30|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|0
1642519240000|2022-01-18 15:20:40|4384.22|4384.22|4384.4|4384.4|4384.4|4384.4|4384.22|4384.22|0
1642519250000|2022-01-18 15:20:50|4384.22|4384.22|4384.08|4384.08|4384.43|4384.43|4384.08|4384.08|0
1642519260000|2022-01-18 15:21:00|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1642519270000|2022-01-18 15:21:10|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1642519280000|2022-01-18 15:21:20|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1642519300000|2022-01-18 15:21:40|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1642519310000|2022-01-18 15:21:50|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1642519320000|2022-01-18 15:22:00|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1642519350000|2022-01-18 15:22:30|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1642519370000|2022-01-18 15:22:50|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1642519380000|2022-01-18 15:23:00|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1642519390000|2022-01-18 15:23:10|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|4384.13|0
1642519420000|2022-01-18 15:23:40|4384.3|4384.3|4384.46|4384.46|4384.46|4384.46|4384.3|4384.3|0
1642519430000|2022-01-18 15:23:50|4385.13|4385.13|4385.31|4385.31|4385.31|4385.31|4385.13|4385.13|0
1642519490000|2022-01-18 15:24:50|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1642519500000|2022-01-18 15:25:00|4386.15|4386.15|4386.82|4386.82|4386.82|4386.82|4386.15|4386.15|0
1642519530000|2022-01-18 15:25:30|4387|4387|4387|4387|4387|4387|4387|4387|0
1642519540000|2022-01-18 15:25:40|4386.82|4386.82|4386.33|4386.33|4387|4387|4386.33|4386.33|0
1642519550000|2022-01-18 15:25:50|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|0
1642519570000|2022-01-18 15:26:10|4385.27|4385.27|4385.45|4385.45|4385.45|4385.45|4385.27|4385.27|0
1642519590000|2022-01-18 15:26:30|4384.74|4384.74|4385.06|4385.06|4385.27|4385.27|4384.74|4384.74|0
1642519620000|2022-01-18 15:27:00|4385.59|4385.59|4385.29|4385.29|4385.59|4385.59|4385.24|4385.24|0
1642519630000|2022-01-18 15:27:10|4385.11|4385.11|4385.11|4385.11|4385.11|4385.11|4385.11|4385.11|0
1642519640000|2022-01-18 15:27:20|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|0
1642519650000|2022-01-18 15:27:30|4384.8|4384.8|4383.24|4383.24|4384.97|4384.97|4383.07|4383.07|0
1642519670000|2022-01-18 15:27:50|4383.07|4383.07|4382.71|4382.71|4383.07|4383.07|4382.71|4382.71|0
1642519680000|2022-01-18 15:28:00|4382.89|4382.89|4382.71|4382.71|4382.89|4382.89|4382.71|4382.71|0
1642519700000|2022-01-18 15:28:20|4383.38|4383.38|4383.72|4383.72|4383.72|4383.72|4383.38|4383.38|0
1642519740000|2022-01-18 15:29:00|4383.67|4383.67|4382.55|4382.55|4383.67|4383.67|4382.55|4382.55|0
1642519750000|2022-01-18 15:29:10|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|4381.88|0
1642519780000|2022-01-18 15:29:40|4382.55|4382.55|4383.43|4383.43|4383.43|4383.43|4382.55|4382.55|0
1642519790000|2022-01-18 15:29:50|4383.61|4383.61|4383.49|4383.49|4383.61|4383.61|4383.49|4383.49|0
1642519800000|2022-01-18 15:30:00|4383.64|4383.64|4384.13|4384.13|4384.48|4384.48|4383.64|4383.64|0
1642519830000|2022-01-18 15:30:30|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|4384.31|0
1642519840000|2022-01-18 15:30:40|4384.13|4384.13|4383.6|4383.6|4384.13|4384.13|4383.6|4383.6|0
1642519850000|2022-01-18 15:30:50|4384.31|4384.31|4384.13|4384.13|4384.31|4384.31|4384.13|4384.13|0
1642519860000|2022-01-18 15:31:00|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|4383.6|0
1642519870000|2022-01-18 15:31:10|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|0
1642519880000|2022-01-18 15:31:20|4383.25|4383.25|4383.14|4383.14|4383.25|4383.25|4383.14|4383.14|0
1642519890000|2022-01-18 15:31:30|4382.29|4382.29|4382.12|4382.12|4382.29|4382.29|4382.12|4382.12|0
1642519900000|2022-01-18 15:31:40|4382.06|4382.06|4381.62|4381.62|4382.06|4382.06|4381.62|4381.62|0
1642519910000|2022-01-18 15:31:50|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|0
1642519920000|2022-01-18 15:32:00|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|0
1642519930000|2022-01-18 15:32:10|4381.87|4381.87|4381.93|4381.93|4381.93|4381.93|4381.87|4381.87|0
1642519940000|2022-01-18 15:32:20|4382.46|4382.46|4382.81|4382.81|4382.81|4382.81|4382.46|4382.46|0
1642519950000|2022-01-18 15:32:30|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1642519960000|2022-01-18 15:32:40|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1642519970000|2022-01-18 15:32:50|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1642519990000|2022-01-18 15:33:10|4382.87|4382.87|4382.66|4382.66|4382.87|4382.87|4382.66|4382.66|0
1642520000000|2022-01-18 15:33:20|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1642520010000|2022-01-18 15:33:30|4381.46|4381.46|4381.34|4381.34|4381.46|4381.46|4381.28|4381.28|0
1642520030000|2022-01-18 15:33:50|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|4381.69|0
1642520040000|2022-01-18 15:34:00|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1642520060000|2022-01-18 15:34:20|4381.87|4381.87|4382.05|4382.05|4382.05|4382.05|4381.87|4381.87|0
1642520100000|2022-01-18 15:35:00|4381.87|4381.87|4380.99|4380.99|4381.87|4381.87|4380.99|4380.99|0
1642520120000|2022-01-18 15:35:20|4380.93|4380.93|4380.76|4380.76|4380.93|4380.93|4380.76|4380.76|0
1642520140000|2022-01-18 15:35:40|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|4381.43|0
1642520150000|2022-01-18 15:35:50|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|4381.58|0
1642520160000|2022-01-18 15:36:00|4381.22|4381.22|4381.05|4381.05|4381.22|4381.22|4381.05|4381.05|0
1642520170000|2022-01-18 15:36:10|4380.88|4380.88|4381.23|4381.23|4381.23|4381.23|4380.88|4380.88|0
1642520190000|2022-01-18 15:36:30|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1642520200000|2022-01-18 15:36:40|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1642520210000|2022-01-18 15:36:50|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|4380.88|0
1642520230000|2022-01-18 15:37:10|4380.21|4380.21|4379.54|4379.54|4380.21|4380.21|4379.54|4379.54|0
1642520250000|2022-01-18 15:37:30|4379.28|4379.28|4379.1|4379.1|4379.28|4379.28|4379.1|4379.1|0
1642520270000|2022-01-18 15:37:50|4379.22|4379.22|4379.22|4379.22|4379.34|4379.34|4379.22|4379.22|0
1642520310000|2022-01-18 15:38:30|4379.89|4379.89|4380.24|4380.24|4380.42|4380.42|4379.89|4379.89|0
1642520340000|2022-01-18 15:39:00|4380.59|4380.59|4380.42|4380.42|4380.59|4380.59|4380.42|4380.42|0
1642520350000|2022-01-18 15:39:10|4380.77|4380.77|4380.59|4380.59|4380.95|4380.95|4380.59|4380.59|0
1642520360000|2022-01-18 15:39:20|4380.74|4380.74|4380.39|4380.39|4380.74|4380.74|4380.39|4380.39|0
1642520380000|2022-01-18 15:39:40|4380.54|4380.54|4380.83|4380.83|4380.83|4380.83|4380.54|4380.54|0
1642520390000|2022-01-18 15:39:50|4381.01|4381.01|4381.17|4381.17|4381.17|4381.17|4381.01|4381.01|0
1642520430000|2022-01-18 15:40:30|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1642520470000|2022-01-18 15:41:10|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|4382.51|0
1642520490000|2022-01-18 15:41:30|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|0
1642520510000|2022-01-18 15:41:50|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1642520520000|2022-01-18 15:42:00|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|0
1642520530000|2022-01-18 15:42:10|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1642520550000|2022-01-18 15:42:30|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|4384.06|0
1642520570000|2022-01-18 15:42:50|4383.62|4383.62|4383.5|4383.5|4383.62|4383.62|4383.5|4383.5|0
1642520590000|2022-01-18 15:43:10|4383.86|4383.86|4384.01|4384.01|4384.01|4384.01|4383.68|4383.68|0
1642520600000|2022-01-18 15:43:20|4384.36|4384.36|4384.48|4384.48|4384.48|4384.48|4384.36|4384.36|0
1642520610000|2022-01-18 15:43:30|4384.6|4384.6|4384.42|4384.42|4384.6|4384.6|4384.42|4384.42|0
1642520630000|2022-01-18 15:43:50|4383.89|4383.89|4383.16|4383.16|4384.01|4384.01|4383.16|4383.16|0
1642520640000|2022-01-18 15:44:00|4383.28|4383.28|4382.61|4382.61|4383.28|4383.28|4382.61|4382.61|0
1642520670000|2022-01-18 15:44:30|4382.08|4382.08|4382.33|4382.33|4382.59|4382.59|4382.03|4382.03|0
1642520690000|2022-01-18 15:44:50|4382.21|4382.21|4381.98|4381.98|4382.21|4382.21|4381.98|4381.98|0
1642520700000|2022-01-18 15:45:00|4382.83|4382.83|4382.93|4382.93|4382.93|4382.93|4382.83|4382.83|0
1642520730000|2022-01-18 15:45:30|4382.77|4382.77|4382.94|4382.94|4382.94|4382.94|4382.77|4382.77|0
1642520760000|2022-01-18 15:46:00|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|0
1642520770000|2022-01-18 15:46:10|4383.03|4383.03|4382.62|4382.62|4383.03|4383.03|4382.62|4382.62|0
1642520780000|2022-01-18 15:46:20|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|0
1642520810000|2022-01-18 15:46:50|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|4382.44|0
1642520820000|2022-01-18 15:47:00|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1642520830000|2022-01-18 15:47:10|4382.13|4382.13|4382.62|4382.62|4382.8|4382.8|4382.13|4382.13|0
1642520850000|2022-01-18 15:47:30|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|0
1642520870000|2022-01-18 15:47:50|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1642520900000|2022-01-18 15:48:20|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|4382.2|0
1642520920000|2022-01-18 15:48:40|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1642520930000|2022-01-18 15:48:50|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1642520940000|2022-01-18 15:49:00|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|0
1642520950000|2022-01-18 15:49:10|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1642520960000|2022-01-18 15:49:20|4384.66|4384.66|4385.4|4385.4|4385.4|4385.4|4384.61|4384.61|0
1642520980000|2022-01-18 15:49:40|4385.04|4385.04|4384.87|4384.87|4385.04|4385.04|4384.87|4384.87|0
1642520990000|2022-01-18 15:49:50|4384.7|4384.7|4384.87|4384.87|4384.87|4384.87|4384.7|4384.7|0
1642521000000|2022-01-18 15:50:00|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1642521030000|2022-01-18 15:50:30|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|0
1642521060000|2022-01-18 15:51:00|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|0
1642521100000|2022-01-18 15:51:40|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|4384.34|0
1642521120000|2022-01-18 15:52:00|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|4383.67|0
1642521140000|2022-01-18 15:52:20|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|4383.83|0
1642521150000|2022-01-18 15:52:30|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|0
1642521160000|2022-01-18 15:52:40|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1642521190000|2022-01-18 15:53:10|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|0
1642521200000|2022-01-18 15:53:20|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1642521210000|2022-01-18 15:53:30|4383.45|4383.45|4382.78|4382.78|4383.45|4383.45|4382.78|4382.78|0
1642521220000|2022-01-18 15:53:40|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|0
1642521240000|2022-01-18 15:54:00|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|4382.78|0
1642521260000|2022-01-18 15:54:20|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1642521280000|2022-01-18 15:54:40|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1642521300000|2022-01-18 15:55:00|4383.08|4383.08|4383.19|4383.19|4383.19|4383.19|4383.08|4383.08|0
1642521310000|2022-01-18 15:55:10|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|0
1642521320000|2022-01-18 15:55:20|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|4383.43|0
1642521340000|2022-01-18 15:55:40|4383.28|4383.28|4384.42|4384.42|4384.42|4384.42|4383.28|4383.28|0
1642521360000|2022-01-18 15:56:00|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1642521370000|2022-01-18 15:56:10|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|4384.66|0
1642521380000|2022-01-18 15:56:20|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1642521400000|2022-01-18 15:56:40|4384.72|4384.72|4384.61|4384.61|4384.72|4384.72|4384.61|4384.61|0
1642521410000|2022-01-18 15:56:50|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|0
1642521420000|2022-01-18 15:57:00|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1642521480000|2022-01-18 15:58:00|4384.33|4384.33|4385|4385|4385|4385|4384.33|4384.33|0
1642521510000|2022-01-18 15:58:30|4385.35|4385.35|4385.18|4385.18|4385.35|4385.35|4385.18|4385.18|0
1642521550000|2022-01-18 15:59:10|4384.59|4384.59|4384.59|4384.59|4384.59|4384.59|4384.59|4384.59|0
1642521560000|2022-01-18 15:59:20|4384.76|4384.76|4384.76|4384.76|4384.76|4384.76|4384.76|4384.76|0
1642521570000|2022-01-18 15:59:30|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1642521580000|2022-01-18 15:59:40|4384.53|4384.53|4384.41|4384.41|4384.53|4384.53|4384.41|4384.41|0
1642521600000|2022-01-18 16:00:00|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1642521610000|2022-01-18 16:00:10|4384.59|4384.59|4384.76|4384.76|4384.76|4384.76|4384.59|4384.59|0
1642521620000|2022-01-18 16:00:20|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|0
1642521630000|2022-01-18 16:00:30|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1642521640000|2022-01-18 16:00:40|4384.64|4384.64|4384.81|4384.81|4384.93|4384.93|4384.64|4384.64|0
1642521650000|2022-01-18 16:00:50|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|0
1642521660000|2022-01-18 16:01:00|4384.93|4384.93|4384.28|4384.28|4384.93|4384.93|4384.28|4384.28|0
1642521680000|2022-01-18 16:01:20|4384.4|4384.4|4384.52|4384.52|4384.52|4384.52|4384.4|4384.4|0
1642521690000|2022-01-18 16:01:30|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1642521700000|2022-01-18 16:01:40|4384.35|4384.35|4383.82|4383.82|4384.35|4384.35|4383.64|4383.64|0
1642521710000|2022-01-18 16:01:50|4383.94|4383.94|4384.17|4384.17|4384.47|4384.47|4383.94|4383.94|0
1642521720000|2022-01-18 16:02:00|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|0
1642521730000|2022-01-18 16:02:10|4384.05|4384.05|4384.17|4384.17|4384.17|4384.17|4384.05|4384.05|0
1642521740000|2022-01-18 16:02:20|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.05|4384.05|0
1642521750000|2022-01-18 16:02:30|4384.24|4384.24|4384.55|4384.55|4384.6|4384.6|4384.13|4384.13|0
1642521760000|2022-01-18 16:02:40|4384.67|4384.67|4384.43|4384.43|4384.67|4384.67|4384.43|4384.43|0
1642521770000|2022-01-18 16:02:50|4384.08|4384.08|4384.24|4384.24|4384.24|4384.24|4384.08|4384.08|0
1642521780000|2022-01-18 16:03:00|4384.13|4384.13|4384.01|4384.01|4384.13|4384.13|4383.89|4383.89|0
1642521790000|2022-01-18 16:03:10|4383.89|4383.89|4385.41|4385.41|4385.41|4385.41|4383.89|4383.89|0
1642521800000|2022-01-18 16:03:20|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1642521810000|2022-01-18 16:03:30|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|0
1642521820000|2022-01-18 16:03:40|4385.44|4385.44|4385.68|4385.68|4385.68|4385.68|4385.44|4385.44|0
1642521830000|2022-01-18 16:03:50|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1642521840000|2022-01-18 16:04:00|4385.65|4385.65|4385.77|4385.77|4385.77|4385.77|4385.65|4385.65|0
1642521850000|2022-01-18 16:04:10|4386|4386|4385.35|4385.35|4386|4386|4385.35|4385.35|0
1642521860000|2022-01-18 16:04:20|4385.59|4385.59|4385.35|4385.35|4385.59|4385.59|4385.35|4385.35|0
1642521870000|2022-01-18 16:04:30|4385.71|4385.71|4386.18|4386.18|4386.18|4386.18|4385.59|4385.59|0
1642521880000|2022-01-18 16:04:40|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|0
1642521890000|2022-01-18 16:04:50|4386.06|4386.06|4386.18|4386.18|4386.18|4386.18|4385.71|4385.71|0
1642521900000|2022-01-18 16:05:00|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|4385.94|0
1642521910000|2022-01-18 16:05:10|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.59|4385.59|0
1642521920000|2022-01-18 16:05:20|4386.18|4386.18|4386.42|4386.42|4386.42|4386.42|4386.18|4386.18|0
1642521930000|2022-01-18 16:05:30|4386.3|4386.3|4385.94|4385.94|4386.3|4386.3|4385.94|4385.94|0
1642521950000|2022-01-18 16:05:50|4386.61|4386.61|4386.45|4386.45|4386.61|4386.61|4386.45|4386.45|0
1642521970000|2022-01-18 16:06:10|4386.33|4386.33|4385.8|4385.8|4386.33|4386.33|4385.8|4385.8|0
1642521990000|2022-01-18 16:06:30|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|4385.32|0
1642522000000|2022-01-18 16:06:40|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1642522010000|2022-01-18 16:06:50|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|4385.3|0
1642522020000|2022-01-18 16:07:00|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1642522040000|2022-01-18 16:07:20|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|4385.76|0
1642522050000|2022-01-18 16:07:30|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1642522070000|2022-01-18 16:07:50|4385.87|4385.87|4385.7|4385.7|4385.87|4385.87|4385.7|4385.7|0
1642522080000|2022-01-18 16:08:00|4386.05|4386.05|4385.7|4385.7|4386.17|4386.17|4385.7|4385.7|0
1642522120000|2022-01-18 16:08:40|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|4385.58|0
1642522150000|2022-01-18 16:09:10|4385.46|4385.46|4384.79|4384.79|4385.46|4385.46|4384.79|4384.79|0
1642522170000|2022-01-18 16:09:30|4384.94|4384.94|4385.61|4385.61|4385.76|4385.76|4384.94|4384.94|0
1642522180000|2022-01-18 16:09:40|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|0
1642522190000|2022-01-18 16:09:50|4385.67|4385.67|4385.67|4385.67|4385.91|4385.91|4385.67|4385.67|0
1642522200000|2022-01-18 16:10:00|4385.91|4385.91|4385.67|4385.67|4385.91|4385.91|4385.67|4385.67|0
1642522210000|2022-01-18 16:10:10|4385|4385|4385|4385|4385|4385|4385|4385|0
1642522220000|2022-01-18 16:10:20|4384.83|4384.83|4385|4385|4385|4385|4384.83|4384.83|0
1642522230000|2022-01-18 16:10:30|4384.77|4384.77|4384.35|4384.35|4384.77|4384.77|4384.35|4384.35|0
1642522240000|2022-01-18 16:10:40|4384.47|4384.47|4384.71|4384.71|4384.83|4384.83|4384.47|4384.47|0
1642522260000|2022-01-18 16:11:00|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1642522320000|2022-01-18 16:12:00|4385.54|4385.54|4385.73|4385.73|4385.9|4385.9|4385.54|4385.54|0
1642522360000|2022-01-18 16:12:40|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|4387.24|0
1642522370000|2022-01-18 16:12:50|4386.57|4386.57|4386.74|4386.74|4386.92|4386.92|4386.57|4386.57|0
1642522380000|2022-01-18 16:13:00|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1642522390000|2022-01-18 16:13:10|4386.8|4386.8|4386.92|4386.92|4386.92|4386.92|4386.8|4386.8|0
1642522400000|2022-01-18 16:13:20|4386.8|4386.8|4386.61|4386.61|4387.28|4387.28|4386.61|4386.61|0
1642522440000|2022-01-18 16:14:00|4386.49|4386.49|4386.37|4386.37|4386.49|4386.49|4386.37|4386.37|0
1642522450000|2022-01-18 16:14:10|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1642522460000|2022-01-18 16:14:20|4387.89|4387.89|4387.53|4387.53|4387.89|4387.89|4387.53|4387.53|0
1642522470000|2022-01-18 16:14:30|4388.2|4388.2|4388.38|4388.38|4388.38|4388.38|4388.2|4388.2|0
1642522480000|2022-01-18 16:14:40|4389.05|4389.05|4389.72|4389.72|4389.72|4389.72|4389.05|4389.05|0
1642522490000|2022-01-18 16:14:50|4390.39|4390.39|4389.26|4389.26|4390.6|4390.6|4389.26|4389.26|0
1642522500000|2022-01-18 16:15:00|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1642522510000|2022-01-18 16:15:10|4390.14|4390.14|4391.11|4391.11|4391.11|4391.11|4389.7|4389.7|0
1642522520000|2022-01-18 16:15:20|4390.94|4390.94|4390.94|4390.94|4391.11|4391.11|4390.94|4390.94|0
1642522530000|2022-01-18 16:15:30|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|0
1642522550000|2022-01-18 16:15:50|4390.94|4390.94|4390.94|4390.94|4391.11|4391.11|4390.76|4390.76|0
1642522560000|2022-01-18 16:16:00|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1642522580000|2022-01-18 16:16:20|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1642522590000|2022-01-18 16:16:30|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1642522630000|2022-01-18 16:17:10|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1642522640000|2022-01-18 16:17:20|4389.98|4389.98|4389.13|4389.13|4389.98|4389.98|4389.13|4389.13|0
1642522650000|2022-01-18 16:17:30|4388.78|4388.78|4388.93|4388.93|4389.45|4389.45|4388.78|4388.78|0
1642522660000|2022-01-18 16:17:40|4388.76|4388.76|4388.4|4388.4|4388.76|4388.76|4388.4|4388.4|0
1642522680000|2022-01-18 16:18:00|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|0
1642522690000|2022-01-18 16:18:10|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|0
1642522700000|2022-01-18 16:18:20|4388.66|4388.66|4388.54|4388.54|4388.66|4388.66|4388.25|4388.25|0
1642522710000|2022-01-18 16:18:30|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|0
1642522720000|2022-01-18 16:18:40|4388.62|4388.62|4388.56|4388.56|4388.62|4388.62|4388.56|4388.56|0
1642522740000|2022-01-18 16:19:00|4388.39|4388.39|4386.97|4386.97|4388.39|4388.39|4386.97|4386.97|0
1642522750000|2022-01-18 16:19:10|4387.64|4387.64|4387.94|4387.94|4387.94|4387.94|4387.64|4387.64|0
1642522770000|2022-01-18 16:19:30|4388.12|4388.12|4388.94|4388.94|4389.12|4389.12|4388.12|4388.12|0
1642522780000|2022-01-18 16:19:40|4388.77|4388.77|4388.94|4388.94|4388.94|4388.94|4388.77|4388.77|0
1642522800000|2022-01-18 16:20:00|4389.06|4389.06|4388.94|4388.94|4389.06|4389.06|4388.94|4388.94|0
1642522810000|2022-01-18 16:20:10|4388.77|4388.77|4389|4389|4389|4389|4388.77|4388.77|0
1642522820000|2022-01-18 16:20:20|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.06|4389.06|0
1642522840000|2022-01-18 16:20:40|4389.53|4389.53|4388.02|4388.02|4389.53|4389.53|4388.02|4388.02|0
1642522850000|2022-01-18 16:20:50|4387.9|4387.9|4388.02|4388.02|4388.08|4388.08|4387.9|4387.9|0
1642522860000|2022-01-18 16:21:00|4387.92|4387.92|4387.56|4387.56|4387.92|4387.92|4387.56|4387.56|0
1642522870000|2022-01-18 16:21:10|4387.74|4387.74|4386.96|4386.96|4387.74|4387.74|4386.95|4386.95|0
1642522880000|2022-01-18 16:21:20|4386.78|4386.78|4386.43|4386.43|4386.78|4386.78|4386.43|4386.43|0
1642522890000|2022-01-18 16:21:30|4386.58|4386.58|4386.4|4386.4|4386.58|4386.58|4386.4|4386.4|0
1642522910000|2022-01-18 16:21:50|4386.45|4386.45|4386.63|4386.63|4386.63|4386.63|4386.45|4386.45|0
1642522920000|2022-01-18 16:22:00|4386.98|4386.98|4387.16|4387.16|4387.16|4387.16|4386.98|4386.98|0
1642522930000|2022-01-18 16:22:10|4386.92|4386.92|4387.09|4387.09|4387.09|4387.09|4386.92|4386.92|0
1642522940000|2022-01-18 16:22:20|4386.91|4386.91|4386.3|4386.3|4386.97|4386.97|4386.3|4386.3|0
1642522950000|2022-01-18 16:22:30|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|0
1642522960000|2022-01-18 16:22:40|4387.69|4387.69|4387.53|4387.53|4387.69|4387.69|4387.53|4387.53|0
1642522970000|2022-01-18 16:22:50|4388.2|4388.2|4388.03|4388.03|4388.2|4388.2|4388.03|4388.03|0
1642522980000|2022-01-18 16:23:00|4388.08|4388.08|4388.26|4388.26|4388.26|4388.26|4388.08|4388.08|0
1642522990000|2022-01-18 16:23:10|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|0
1642523030000|2022-01-18 16:23:50|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|0
1642523040000|2022-01-18 16:24:00|4388.05|4388.05|4388.23|4388.23|4388.23|4388.23|4388.05|4388.05|0
1642523060000|2022-01-18 16:24:20|4388.06|4388.06|4387.88|4387.88|4388.06|4388.06|4387.88|4387.88|0
1642523070000|2022-01-18 16:24:30|4387.78|4387.78|4387.66|4387.66|4387.78|4387.78|4387.66|4387.66|0
1642523100000|2022-01-18 16:25:00|4387.48|4387.48|4387.31|4387.31|4387.48|4387.48|4387.31|4387.31|0
1642523110000|2022-01-18 16:25:10|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|4387.98|0
1642523120000|2022-01-18 16:25:20|4388.03|4388.03|4387.92|4387.92|4388.03|4388.03|4387.92|4387.92|0
1642523130000|2022-01-18 16:25:30|4388.28|4388.28|4388.95|4388.95|4388.95|4388.95|4388.28|4388.28|0
1642523140000|2022-01-18 16:25:40|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1642523150000|2022-01-18 16:25:50|4388.95|4388.95|4389.12|4389.12|4389.12|4389.12|4388.95|4388.95|0
1642523160000|2022-01-18 16:26:00|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|0
1642523180000|2022-01-18 16:26:20|4389.12|4389.12|4389.79|4389.79|4389.79|4389.79|4389.12|4389.12|0
1642523190000|2022-01-18 16:26:30|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|4389.56|0
1642523220000|2022-01-18 16:27:00|4389.47|4389.47|4388.97|4388.97|4389.56|4389.56|4388.71|4388.71|0
1642523230000|2022-01-18 16:27:10|4388.89|4388.89|4390.79|4390.79|4390.79|4390.79|4388.89|4388.89|0
1642523240000|2022-01-18 16:27:20|4390.62|4390.62|4390.26|4390.26|4390.62|4390.62|4390.26|4390.26|0
1642523260000|2022-01-18 16:27:40|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1642523270000|2022-01-18 16:27:50|4390.44|4390.44|4390.62|4390.62|4390.79|4390.79|4390.44|4390.44|0
1642523280000|2022-01-18 16:28:00|4391.15|4391.15|4390.79|4390.79|4391.15|4391.15|4390.62|4390.62|0
1642523290000|2022-01-18 16:28:10|4390.97|4390.97|4392.31|4392.31|4392.31|4392.31|4390.97|4390.97|0
1642523300000|2022-01-18 16:28:20|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|4391.64|0
1642523310000|2022-01-18 16:28:30|4391.82|4391.82|4391.97|4391.97|4392.03|4392.03|4391.82|4391.82|0
1642523330000|2022-01-18 16:28:50|4392.64|4392.64|4391.65|4391.65|4392.64|4392.64|4391.65|4391.65|0
1642523340000|2022-01-18 16:29:00|4391.97|4391.97|4392.55|4392.55|4392.55|4392.55|4391.65|4391.65|0
1642523350000|2022-01-18 16:29:10|4392.66|4392.66|4392.84|4392.84|4392.84|4392.84|4392.49|4392.49|0
1642523360000|2022-01-18 16:29:20|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.31|4392.31|0
1642523370000|2022-01-18 16:29:30|4391.82|4391.82|4391.15|4391.15|4391.99|4391.99|4391.15|4391.15|0
1642523380000|2022-01-18 16:29:40|4391.85|4391.85|4391.15|4391.15|4391.85|4391.85|4390.97|4390.97|0
1642523390000|2022-01-18 16:29:50|4391.13|4391.13|4391.48|4391.48|4391.48|4391.48|4390.26|4390.26|0
1642580100000|2022-01-19 08:15:00|4383.54|4383.54|4383.01|4383.01|4383.54|4383.54|4383.01|4383.01|0
1642580110000|2022-01-19 08:15:10|4382.48|4382.48|4383.15|4383.15|4383.15|4383.15|4382.48|4382.48|0
1642580120000|2022-01-19 08:15:20|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.26|4383.26|0
1642580130000|2022-01-19 08:15:30|4384.17|4384.17|4385.57|4385.57|4385.57|4385.57|4384.17|4384.17|0
1642580140000|2022-01-19 08:15:40|4384.9|4384.9|4384.09|4384.09|4384.9|4384.9|4384.09|4384.09|0
1642580150000|2022-01-19 08:15:50|4383.56|4383.56|4383.56|4383.56|4383.56|4383.56|4383.56|4383.56|0
1642580160000|2022-01-19 08:16:00|4384.44|4384.44|4383.5|4383.5|4384.44|4384.44|4383.5|4383.5|0
1642580200000|2022-01-19 08:16:40|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1642580210000|2022-01-19 08:16:50|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1642580230000|2022-01-19 08:17:10|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1642580250000|2022-01-19 08:17:30|4378.53|4378.53|4378.83|4378.83|4378.83|4378.83|4378.53|4378.53|0
1642580260000|2022-01-19 08:17:40|4379.36|4379.36|4378.48|4378.48|4379.36|4379.36|4378.48|4378.48|0
1642580270000|2022-01-19 08:17:50|4377.81|4377.81|4376.43|4376.43|4377.81|4377.81|4376.25|4376.25|0
1642580280000|2022-01-19 08:18:00|4376.55|4376.55|4377.75|4377.75|4377.75|4377.75|4376.55|4376.55|0
1642580290000|2022-01-19 08:18:10|4377.92|4377.92|4378.28|4378.28|4378.28|4378.28|4377.92|4377.92|0
1642580300000|2022-01-19 08:18:20|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1642580310000|2022-01-19 08:18:30|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|0
1642580320000|2022-01-19 08:18:40|4378.22|4378.22|4378.26|4378.26|4378.26|4378.26|4377.55|4377.55|0
1642580330000|2022-01-19 08:18:50|4378.93|4378.93|4379.1|4379.1|4379.28|4379.28|4378.93|4378.93|0
1642580340000|2022-01-19 08:19:00|4378.75|4378.75|4380.67|4380.67|4380.67|4380.67|4378.22|4378.22|0
1642580360000|2022-01-19 08:19:20|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|0
1642580370000|2022-01-19 08:19:30|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|0
1642580380000|2022-01-19 08:19:40|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|0
1642580390000|2022-01-19 08:19:50|4378.09|4378.09|4378.09|4378.09|4378.62|4378.62|4378.09|4378.09|0
1642580400000|2022-01-19 08:20:00|4377.92|4377.92|4377.92|4377.92|4377.92|4377.92|4377.25|4377.25|0
1642580410000|2022-01-19 08:20:10|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|4378.09|0
1642580420000|2022-01-19 08:20:20|4378.27|4378.27|4378.62|4378.62|4378.62|4378.62|4378.27|4378.27|0
1642580430000|2022-01-19 08:20:30|4378.98|4378.98|4378.54|4378.54|4379.1|4379.1|4378.43|4378.43|0
1642580440000|2022-01-19 08:20:40|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|4378.37|0
1642580460000|2022-01-19 08:21:00|4378.53|4378.53|4378.67|4378.67|4378.67|4378.67|4378|4378|0
1642580470000|2022-01-19 08:21:10|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|0
1642580480000|2022-01-19 08:21:20|4379.89|4379.89|4380.42|4380.42|4380.42|4380.42|4379.89|4379.89|0
1642580500000|2022-01-19 08:21:40|4380.58|4380.58|4379.91|4379.91|4380.58|4380.58|4379.91|4379.91|0
1642580510000|2022-01-19 08:21:50|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|4379.38|0
1642580530000|2022-01-19 08:22:10|4378.85|4378.85|4379.79|4379.79|4379.79|4379.79|4378.85|4378.85|0
1642580550000|2022-01-19 08:22:30|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.79|4379.79|0
1642580560000|2022-01-19 08:22:40|4380.03|4380.03|4380.56|4380.56|4380.56|4380.56|4380.03|4380.03|0
1642580570000|2022-01-19 08:22:50|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|4381.44|0
1642580580000|2022-01-19 08:23:00|4380.38|4380.38|4380.56|4380.56|4380.74|4380.74|4380.38|4380.38|0
1642580590000|2022-01-19 08:23:10|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1642580630000|2022-01-19 08:23:50|4379.36|4379.36|4380.03|4380.03|4380.03|4380.03|4379.36|4379.36|0
1642580660000|2022-01-19 08:24:20|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.58|4380.58|0
1642580670000|2022-01-19 08:24:30|4381.37|4381.37|4381.9|4381.9|4381.9|4381.9|4381.37|4381.37|0
1642580680000|2022-01-19 08:24:40|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|0
1642580690000|2022-01-19 08:24:50|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1642580700000|2022-01-19 08:25:00|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1642580710000|2022-01-19 08:25:10|4379.58|4379.58|4379.76|4379.76|4379.76|4379.76|4379.58|4379.58|0
1642580720000|2022-01-19 08:25:20|4379.27|4379.27|4378.6|4378.6|4379.27|4379.27|4378.6|4378.6|0
1642580740000|2022-01-19 08:25:40|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|4378.48|0
1642580750000|2022-01-19 08:25:50|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1642580760000|2022-01-19 08:26:00|4377.59|4377.59|4377.3|4377.3|4377.59|4377.59|4377.3|4377.3|0
1642580770000|2022-01-19 08:26:10|4377.08|4377.08|4375.67|4375.67|4377.08|4377.08|4375.67|4375.67|0
1642580780000|2022-01-19 08:26:20|4374.79|4374.79|4374.67|4374.67|4374.79|4374.79|4374.55|4374.55|0
1642580790000|2022-01-19 08:26:30|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|4375.15|0
1642580800000|2022-01-19 08:26:40|4374.09|4374.09|4372.04|4372.04|4374.09|4374.09|4372.04|4372.04|0
1642580810000|2022-01-19 08:26:50|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1642580820000|2022-01-19 08:27:00|4370.03|4370.03|4370.69|4370.69|4370.69|4370.69|4370.03|4370.03|0
1642580840000|2022-01-19 08:27:20|4371.04|4371.04|4371.57|4371.57|4371.57|4371.57|4371.04|4371.04|0
1642580850000|2022-01-19 08:27:30|4372.98|4372.98|4373.69|4373.69|4373.69|4373.69|4372.98|4372.98|0
1642580870000|2022-01-19 08:27:50|4372.35|4372.35|4371.01|4371.01|4372.35|4372.35|4371.01|4371.01|0
1642580880000|2022-01-19 08:28:00|4371.24|4371.24|4371.48|4371.48|4371.48|4371.48|4371.24|4371.24|0
1642580910000|2022-01-19 08:28:30|4371.65|4371.65|4371.66|4371.66|4371.66|4371.66|4371.48|4371.48|0
1642580920000|2022-01-19 08:28:40|4371.89|4371.89|4369.21|4369.21|4371.89|4371.89|4369.21|4369.21|0
1642580930000|2022-01-19 08:28:50|4368.51|4368.51|4369.56|4369.56|4369.91|4369.91|4368.16|4368.16|0
1642580940000|2022-01-19 08:29:00|4370.08|4370.08|4370.26|4370.26|4370.26|4370.26|4370.08|4370.08|0
1642580960000|2022-01-19 08:29:20|4370.43|4370.43|4370.16|4370.16|4370.6|4370.6|4370.16|4370.16|0
1642580970000|2022-01-19 08:29:30|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1642580990000|2022-01-19 08:29:50|4369.09|4369.09|4369.62|4369.62|4369.62|4369.62|4369.09|4369.09|0
1642581000000|2022-01-19 08:30:00|4369.73|4369.73|4368.71|4368.71|4369.73|4369.73|4368.71|4368.71|0
1642581010000|2022-01-19 08:30:10|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1642581020000|2022-01-19 08:30:20|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642581030000|2022-01-19 08:30:30|4369.18|4369.18|4368.65|4368.65|4369.18|4369.18|4368.65|4368.65|0
1642581050000|2022-01-19 08:30:50|4368.77|4368.77|4368.38|4368.38|4368.77|4368.77|4368.1|4368.1|0
1642581060000|2022-01-19 08:31:00|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1642581070000|2022-01-19 08:31:10|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1642581080000|2022-01-19 08:31:20|4368.5|4368.5|4369.52|4369.52|4369.52|4369.52|4368.5|4368.5|0
1642581090000|2022-01-19 08:31:30|4369.4|4369.4|4369.29|4369.29|4369.4|4369.4|4369.29|4369.29|0
1642581100000|2022-01-19 08:31:40|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1642581110000|2022-01-19 08:31:50|4369.84|4369.84|4368.96|4368.96|4369.84|4369.84|4368.96|4368.96|0
1642581130000|2022-01-19 08:32:10|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|4369.62|0
1642581150000|2022-01-19 08:32:30|4369.86|4369.86|4370.1|4370.1|4370.1|4370.1|4369.86|4369.86|0
1642581160000|2022-01-19 08:32:40|4370.45|4370.45|4371.1|4371.1|4371.1|4371.1|4370.45|4370.45|0
1642581170000|2022-01-19 08:32:50|4371.22|4371.22|4371.1|4371.1|4371.22|4371.22|4371.1|4371.1|0
1642581180000|2022-01-19 08:33:00|4371.77|4371.77|4372.48|4372.48|4372.48|4372.48|4371.77|4371.77|0
1642581190000|2022-01-19 08:33:10|4372.65|4372.65|4372.65|4372.65|4372.89|4372.89|4372.65|4372.65|0
1642581200000|2022-01-19 08:33:20|4372.89|4372.89|4372.77|4372.77|4373.01|4373.01|4372.77|4372.77|0
1642581210000|2022-01-19 08:33:30|4373.12|4373.12|4374.46|4374.46|4374.46|4374.46|4373.12|4373.12|0
1642581220000|2022-01-19 08:33:40|4375.13|4375.13|4375.49|4375.49|4375.6|4375.6|4375.13|4375.13|0
1642581230000|2022-01-19 08:33:50|4375.25|4375.25|4375.19|4375.19|4375.25|4375.25|4374.72|4374.72|0
1642581240000|2022-01-19 08:34:00|4375.08|4375.08|4375.55|4375.55|4375.55|4375.55|4375.08|4375.08|0
1642581260000|2022-01-19 08:34:20|4374.66|4374.66|4375.37|4375.37|4375.37|4375.37|4374.49|4374.49|0
1642581270000|2022-01-19 08:34:30|4374.84|4374.84|4374.13|4374.13|4374.84|4374.84|4374.13|4374.13|0
1642581280000|2022-01-19 08:34:40|4374.25|4374.25|4374.49|4374.49|4374.49|4374.49|4374.25|4374.25|0
1642581290000|2022-01-19 08:34:50|4374.84|4374.84|4376.39|4376.39|4376.39|4376.39|4374.84|4374.84|0
1642581310000|2022-01-19 08:35:10|4376.57|4376.57|4376.92|4376.92|4376.92|4376.92|4376.57|4376.57|0
1642581320000|2022-01-19 08:35:20|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1642581350000|2022-01-19 08:35:50|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1642581360000|2022-01-19 08:36:00|4376.11|4376.11|4376.57|4376.57|4376.57|4376.57|4375.23|4375.23|0
1642581380000|2022-01-19 08:36:20|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|0
1642581390000|2022-01-19 08:36:30|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1642581400000|2022-01-19 08:36:40|4376.46|4376.46|4375.99|4375.99|4376.46|4376.46|4375.99|4375.99|0
1642581420000|2022-01-19 08:37:00|4375.28|4375.28|4375.52|4375.52|4375.52|4375.52|4375.28|4375.28|0
1642581430000|2022-01-19 08:37:10|4375.4|4375.4|4374.87|4374.87|4375.4|4375.4|4374.87|4374.87|0
1642581440000|2022-01-19 08:37:20|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|0
1642581490000|2022-01-19 08:38:10|4374.82|4374.82|4374.64|4374.64|4374.82|4374.82|4374.64|4374.64|0
1642581500000|2022-01-19 08:38:20|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1642581510000|2022-01-19 08:38:30|4374.05|4374.05|4374.72|4374.72|4374.72|4374.72|4374.05|4374.05|0
1642581520000|2022-01-19 08:38:40|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1642581530000|2022-01-19 08:38:50|4375.76|4375.76|4376.94|4376.94|4376.94|4376.94|4375.6|4375.6|0
1642581540000|2022-01-19 08:39:00|4376.77|4376.77|4376.59|4376.59|4376.94|4376.94|4376.59|4376.59|0
1642581550000|2022-01-19 08:39:10|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|0
1642581560000|2022-01-19 08:39:20|4376.94|4376.94|4377.79|4377.79|4377.79|4377.79|4376.94|4376.94|0
1642581570000|2022-01-19 08:39:30|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1642581580000|2022-01-19 08:39:40|4377.08|4377.08|4376.91|4376.91|4377.08|4377.08|4376.91|4376.91|0
1642581590000|2022-01-19 08:39:50|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|0
1642581600000|2022-01-19 08:40:00|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|4376.76|0
1642581620000|2022-01-19 08:40:20|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1642581650000|2022-01-19 08:40:50|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|0
1642581660000|2022-01-19 08:41:00|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|0
1642581670000|2022-01-19 08:41:10|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|4376.98|0
1642581690000|2022-01-19 08:41:30|4377.65|4377.65|4378.67|4378.67|4378.67|4378.67|4377.65|4377.65|0
1642581700000|2022-01-19 08:41:40|4379.03|4379.03|4379.38|4379.38|4379.38|4379.38|4379.03|4379.03|0
1642581710000|2022-01-19 08:41:50|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|0
1642581720000|2022-01-19 08:42:00|4379.06|4379.06|4378.89|4378.89|4379.06|4379.06|4378.89|4378.89|0
1642581740000|2022-01-19 08:42:20|4378.77|4378.77|4379.3|4379.3|4379.3|4379.3|4378.77|4378.77|0
1642581750000|2022-01-19 08:42:30|4379.97|4379.97|4381.18|4381.18|4381.18|4381.18|4379.97|4379.97|0
1642581760000|2022-01-19 08:42:40|4381.89|4381.89|4382.05|4382.05|4382.05|4382.05|4381.89|4381.89|0
1642581780000|2022-01-19 08:43:00|4382.72|4382.72|4382.55|4382.55|4382.72|4382.72|4382.55|4382.55|0
1642581790000|2022-01-19 08:43:10|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|0
1642581800000|2022-01-19 08:43:20|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|0
1642581810000|2022-01-19 08:43:30|4381.7|4381.7|4381.46|4381.46|4381.7|4381.7|4381.35|4381.35|0
1642581820000|2022-01-19 08:43:40|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|4381.29|0
1642581830000|2022-01-19 08:43:50|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|0
1642581860000|2022-01-19 08:44:20|4380.41|4380.41|4380.41|4380.41|4380.41|4380.41|4380.41|4380.41|0
1642581870000|2022-01-19 08:44:30|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|0
1642581890000|2022-01-19 08:44:50|4380.22|4380.22|4381.1|4381.1|4381.1|4381.1|4380.22|4380.22|0
1642581920000|2022-01-19 08:45:20|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1642581930000|2022-01-19 08:45:30|4381.09|4381.09|4380.92|4380.92|4381.09|4381.09|4380.92|4380.92|0
1642581940000|2022-01-19 08:45:40|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1642581960000|2022-01-19 08:46:00|4381.47|4381.47|4383.42|4383.42|4383.42|4383.42|4381.47|4381.47|0
1642581970000|2022-01-19 08:46:10|4384.12|4384.12|4384.83|4384.83|4384.83|4384.83|4383.77|4383.77|0
1642581980000|2022-01-19 08:46:20|4384.66|4384.66|4383.78|4383.78|4384.66|4384.66|4383.78|4383.78|0
1642582000000|2022-01-19 08:46:40|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1642582010000|2022-01-19 08:46:50|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1642582020000|2022-01-19 08:47:00|4384.36|4384.36|4385.94|4385.94|4385.94|4385.94|4384.36|4384.36|0
1642582030000|2022-01-19 08:47:10|4386.47|4386.47|4387.49|4387.49|4387.49|4387.49|4386.47|4386.47|0
1642582050000|2022-01-19 08:47:30|4387.14|4387.14|4386.41|4386.41|4387.14|4387.14|4386.29|4386.29|0
1642582060000|2022-01-19 08:47:40|4386.77|4386.77|4386.59|4386.59|4386.77|4386.77|4386.59|4386.59|0
1642582080000|2022-01-19 08:48:00|4386.06|4386.06|4385.21|4385.21|4386.06|4386.06|4385.04|4385.04|0
1642582100000|2022-01-19 08:48:20|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|4386.1|0
1642582110000|2022-01-19 08:48:30|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|0
1642582130000|2022-01-19 08:48:50|4385.57|4385.57|4384.9|4384.9|4385.57|4385.57|4384.9|4384.9|0
1642582150000|2022-01-19 08:49:10|4384.19|4384.19|4384.37|4384.37|4384.37|4384.37|4384.19|4384.19|0
1642582170000|2022-01-19 08:49:30|4384.9|4384.9|4385.13|4385.13|4385.13|4385.13|4384.9|4384.9|0
1642582180000|2022-01-19 08:49:40|4383.9|4383.9|4384.02|4384.02|4384.13|4384.13|4383.9|4383.9|0
1642582190000|2022-01-19 08:49:50|4384.25|4384.25|4383.35|4383.35|4384.49|4384.49|4383.23|4383.23|0
1642582200000|2022-01-19 08:50:00|4382.64|4382.64|4382.52|4382.52|4382.64|4382.64|4382.52|4382.52|0
1642582230000|2022-01-19 08:50:30|4382.17|4382.17|4381.93|4381.93|4382.4|4382.4|4381.93|4381.93|0
1642582240000|2022-01-19 08:50:40|4382.05|4382.05|4382.17|4382.17|4382.17|4382.17|4382.05|4382.05|0
1642582250000|2022-01-19 08:50:50|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1642582260000|2022-01-19 08:51:00|4382.4|4382.4|4382.76|4382.76|4382.76|4382.76|4382.4|4382.4|0
1642582270000|2022-01-19 08:51:10|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1642582280000|2022-01-19 08:51:20|4382.84|4382.84|4382.37|4382.37|4382.84|4382.84|4382.37|4382.37|0
1642582290000|2022-01-19 08:51:30|4382.54|4382.54|4382.86|4382.86|4382.86|4382.86|4382.19|4382.19|0
1642582300000|2022-01-19 08:51:40|4382.74|4382.74|4382.86|4382.86|4383.09|4383.09|4382.74|4382.74|0
1642582310000|2022-01-19 08:51:50|4383.56|4383.56|4382.68|4382.68|4383.56|4383.56|4382.68|4382.68|0
1642582330000|2022-01-19 08:52:10|4382.8|4382.8|4383.15|4383.15|4383.15|4383.15|4382.8|4382.8|0
1642582340000|2022-01-19 08:52:20|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1642582360000|2022-01-19 08:52:40|4384.06|4384.06|4386.31|4386.31|4386.43|4386.43|4384.06|4384.06|0
1642582370000|2022-01-19 08:52:50|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1642582380000|2022-01-19 08:53:00|4386.63|4386.63|4385.96|4385.96|4386.63|4386.63|4385.96|4385.96|0
1642582400000|2022-01-19 08:53:20|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1642582410000|2022-01-19 08:53:30|4384.85|4384.85|4384.81|4384.81|4384.85|4384.85|4384.49|4384.49|0
1642582420000|2022-01-19 08:53:40|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|0
1642582430000|2022-01-19 08:53:50|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|4384.65|0
1642582440000|2022-01-19 08:54:00|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|0
1642582450000|2022-01-19 08:54:10|4385.5|4385.5|4386.03|4386.03|4386.03|4386.03|4385.5|4385.5|0
1642582460000|2022-01-19 08:54:20|4386.35|4386.35|4385.87|4385.87|4386.35|4386.35|4385.87|4385.87|0
1642582470000|2022-01-19 08:54:30|4386.54|4386.54|4387.21|4387.21|4387.21|4387.21|4386.54|4386.54|0
1642582480000|2022-01-19 08:54:40|4387.56|4387.56|4387.27|4387.27|4387.56|4387.56|4387.27|4387.27|0
1642582490000|2022-01-19 08:54:50|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|4386.56|0
1642582500000|2022-01-19 08:55:00|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|0
1642582510000|2022-01-19 08:55:10|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|4385.68|0
1642582520000|2022-01-19 08:55:20|4385.01|4385.01|4385.68|4385.68|4385.68|4385.68|4385.01|4385.01|0
1642582530000|2022-01-19 08:55:30|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|0
1642582540000|2022-01-19 08:55:40|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|0
1642582560000|2022-01-19 08:56:00|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|0
1642582580000|2022-01-19 08:56:20|4383.21|4383.21|4383.8|4383.8|4383.8|4383.8|4383.21|4383.21|0
1642582590000|2022-01-19 08:56:30|4383.91|4383.91|4382.26|4382.26|4384.27|4384.27|4382.26|4382.26|0
1642582600000|2022-01-19 08:56:40|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1642582640000|2022-01-19 08:57:20|4381.23|4381.23|4380.56|4380.56|4381.23|4381.23|4380.56|4380.56|0
1642582650000|2022-01-19 08:57:30|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|0
1642582670000|2022-01-19 08:57:50|4380.21|4380.21|4380.56|4380.56|4380.56|4380.56|4380.21|4380.21|0
1642582680000|2022-01-19 08:58:00|4380.39|4380.39|4380.03|4380.03|4380.39|4380.39|4380.03|4380.03|0
1642582690000|2022-01-19 08:58:10|4379.86|4379.86|4380.2|4380.2|4380.55|4380.55|4379.86|4379.86|0
1642582700000|2022-01-19 08:58:20|4380.9|4380.9|4380.76|4380.76|4380.9|4380.9|4380.76|4380.76|0
1642582730000|2022-01-19 08:58:50|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1642582740000|2022-01-19 08:59:00|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1642582760000|2022-01-19 08:59:20|4381.11|4381.11|4381.35|4381.35|4381.35|4381.35|4381.11|4381.11|0
1642582790000|2022-01-19 08:59:50|4382.02|4382.02|4382.9|4382.9|4382.9|4382.9|4382.02|4382.02|0
1642582800000|2022-01-19 09:00:00|4383.14|4383.14|4382.37|4382.37|4383.14|4383.14|4382.37|4382.37|0
1642582820000|2022-01-19 09:00:20|4382.49|4382.49|4382.96|4382.96|4382.96|4382.96|4382.49|4382.49|0
1642582830000|2022-01-19 09:00:30|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1642582850000|2022-01-19 09:00:50|4382.84|4382.84|4382.96|4382.96|4382.96|4382.96|4382.84|4382.84|0
1642582860000|2022-01-19 09:01:00|4382.61|4382.61|4381.58|4381.58|4382.61|4382.61|4381.58|4381.58|0
1642582890000|2022-01-19 09:01:30|4381.7|4381.7|4381.88|4381.88|4381.88|4381.88|4381.7|4381.7|0
1642582910000|2022-01-19 09:01:50|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1642582950000|2022-01-19 09:02:30|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1642582960000|2022-01-19 09:02:40|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1642582980000|2022-01-19 09:03:00|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1642583010000|2022-01-19 09:03:30|4380.82|4380.82|4380.94|4380.94|4380.94|4380.94|4380.82|4380.82|0
1642583020000|2022-01-19 09:03:40|4381.65|4381.65|4380.98|4380.98|4381.65|4381.65|4380.98|4380.98|0
1642583090000|2022-01-19 09:04:50|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|0
1642583100000|2022-01-19 09:05:00|4380.13|4380.13|4380.01|4380.01|4380.13|4380.13|4380.01|4380.01|0
1642583110000|2022-01-19 09:05:10|4379.9|4379.9|4379.78|4379.78|4379.9|4379.9|4379.78|4379.78|0
1642583130000|2022-01-19 09:05:30|4379.25|4379.25|4379.07|4379.07|4379.25|4379.25|4378.37|4378.37|0
1642583140000|2022-01-19 09:05:40|4379.19|4379.19|4379.84|4379.84|4379.84|4379.84|4379.19|4379.19|0
1642583150000|2022-01-19 09:05:50|4379.67|4379.67|4379.49|4379.49|4379.67|4379.67|4379.49|4379.49|0
1642583170000|2022-01-19 09:06:10|4379.37|4379.37|4379.95|4379.95|4380.07|4380.07|4379.37|4379.37|0
1642583180000|2022-01-19 09:06:20|4380.07|4380.07|4380.19|4380.19|4380.19|4380.19|4380.07|4380.07|0
1642583190000|2022-01-19 09:06:30|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1642583200000|2022-01-19 09:06:40|4380.05|4380.05|4379.34|4379.34|4380.05|4380.05|4379.34|4379.34|0
1642583220000|2022-01-19 09:07:00|4378.99|4378.99|4378.81|4378.81|4378.99|4378.99|4378.81|4378.81|0
1642583230000|2022-01-19 09:07:10|4379.11|4379.11|4377.59|4377.59|4379.11|4379.11|4377.59|4377.59|0
1642583250000|2022-01-19 09:07:30|4377.26|4377.26|4376.54|4376.54|4377.43|4377.43|4376.54|4376.54|0
1642583260000|2022-01-19 09:07:40|4375.87|4375.87|4375.71|4375.71|4375.87|4375.87|4375.71|4375.71|0
1642583270000|2022-01-19 09:07:50|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|0
1642583280000|2022-01-19 09:08:00|4375.25|4375.25|4376.1|4376.1|4376.1|4376.1|4375.25|4375.25|0
1642583290000|2022-01-19 09:08:10|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|0
1642583310000|2022-01-19 09:08:30|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|0
1642583330000|2022-01-19 09:08:50|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1642583370000|2022-01-19 09:09:30|4377.1|4377.1|4377.63|4377.63|4377.63|4377.63|4377.1|4377.1|0
1642583380000|2022-01-19 09:09:40|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1642583390000|2022-01-19 09:09:50|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1642583400000|2022-01-19 09:10:00|4377.4|4377.4|4377.83|4377.83|4378.07|4378.07|4377.4|4377.4|0
1642583430000|2022-01-19 09:10:30|4378.47|4378.47|4378.82|4378.82|4378.82|4378.82|4378.47|4378.47|0
1642583470000|2022-01-19 09:11:10|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1642583480000|2022-01-19 09:11:20|4380.2|4380.2|4380.55|4380.55|4380.55|4380.55|4380.2|4380.2|0
1642583490000|2022-01-19 09:11:30|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|4380.37|0
1642583500000|2022-01-19 09:11:40|4380.26|4380.26|4380.37|4380.37|4380.37|4380.37|4380.26|4380.26|0
1642583530000|2022-01-19 09:12:10|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|4380.02|0
1642583540000|2022-01-19 09:12:20|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|0
1642583550000|2022-01-19 09:12:30|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1642583580000|2022-01-19 09:13:00|4379.55|4379.55|4379.73|4379.73|4379.73|4379.73|4379.55|4379.55|0
1642583590000|2022-01-19 09:13:10|4379.06|4379.06|4378.88|4378.88|4379.06|4379.06|4378.88|4378.88|0
1642583610000|2022-01-19 09:13:30|4378.21|4378.21|4377.22|4377.22|4378.21|4378.21|4376.87|4376.87|0
1642583640000|2022-01-19 09:14:00|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|0
1642583650000|2022-01-19 09:14:10|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|0
1642583660000|2022-01-19 09:14:20|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1642583670000|2022-01-19 09:14:30|4377.1|4377.1|4377.45|4377.45|4377.45|4377.45|4377.1|4377.1|0
1642583710000|2022-01-19 09:15:10|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|0
1642583720000|2022-01-19 09:15:20|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1642583730000|2022-01-19 09:15:30|4379.18|4379.18|4378.65|4378.65|4379.18|4379.18|4378.65|4378.65|0
1642583750000|2022-01-19 09:15:50|4378.77|4378.77|4378.89|4378.89|4378.89|4378.89|4378.77|4378.77|0
1642583770000|2022-01-19 09:16:10|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|0
1642583800000|2022-01-19 09:16:40|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|0
1642583820000|2022-01-19 09:17:00|4378.73|4378.73|4379.93|4379.93|4379.93|4379.93|4378.73|4378.73|0
1642583850000|2022-01-19 09:17:30|4379.4|4379.4|4379.93|4379.93|4379.93|4379.93|4379.4|4379.4|0
1642583890000|2022-01-19 09:18:10|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1642583900000|2022-01-19 09:18:20|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|4379.93|0
1642583920000|2022-01-19 09:18:40|4380.05|4380.05|4380.19|4380.19|4380.19|4380.19|4380.05|4380.05|0
1642583940000|2022-01-19 09:19:00|4380.72|4380.72|4381.77|4381.77|4381.77|4381.77|4380.72|4380.72|0
1642583960000|2022-01-19 09:19:20|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1642583980000|2022-01-19 09:19:40|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|4382.83|0
1642584000000|2022-01-19 09:20:00|4383.5|4383.5|4383.15|4383.15|4383.5|4383.5|4383.15|4383.15|0
1642584020000|2022-01-19 09:20:20|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1642584040000|2022-01-19 09:20:40|4383.99|4383.99|4383.32|4383.32|4383.99|4383.99|4383.32|4383.32|0
1642584050000|2022-01-19 09:20:50|4383.56|4383.56|4383.62|4383.62|4383.62|4383.62|4382.68|4382.68|0
1642584060000|2022-01-19 09:21:00|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1642584070000|2022-01-19 09:21:10|4383.62|4383.62|4382.95|4382.95|4383.62|4383.62|4382.95|4382.95|0
1642584080000|2022-01-19 09:21:20|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|4382.6|0
1642584090000|2022-01-19 09:21:30|4382.77|4382.77|4382.3|4382.3|4382.77|4382.77|4382.3|4382.3|0
1642584100000|2022-01-19 09:21:40|4382.48|4382.48|4383.15|4383.15|4383.15|4383.15|4382.48|4382.48|0
1642584110000|2022-01-19 09:21:50|4383.33|4383.33|4383.86|4383.86|4383.86|4383.86|4383.33|4383.33|0
1642584120000|2022-01-19 09:22:00|4384.44|4384.44|4385.15|4385.15|4385.15|4385.15|4384.44|4384.44|0
1642584140000|2022-01-19 09:22:20|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1642584160000|2022-01-19 09:22:40|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|0
1642584170000|2022-01-19 09:22:50|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|4384.56|0
1642584190000|2022-01-19 09:23:10|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1642584200000|2022-01-19 09:23:20|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1642584240000|2022-01-19 09:24:00|4384.59|4384.59|4383.43|4383.43|4384.59|4384.59|4383.25|4383.25|0
1642584250000|2022-01-19 09:24:10|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1642584260000|2022-01-19 09:24:20|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1642584270000|2022-01-19 09:24:30|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1642584320000|2022-01-19 09:25:20|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|0
1642584350000|2022-01-19 09:25:50|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|4384.11|0
1642584360000|2022-01-19 09:26:00|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|0
1642584370000|2022-01-19 09:26:10|4384.11|4384.11|4383.43|4383.43|4384.27|4384.27|4383.43|4383.43|0
1642584380000|2022-01-19 09:26:20|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|4383.19|0
1642584410000|2022-01-19 09:26:50|4383.54|4383.54|4384.1|4384.1|4384.21|4384.21|4383.54|4383.54|0
1642584440000|2022-01-19 09:27:20|4383.57|4383.57|4383.07|4383.07|4383.74|4383.74|4383.07|4383.07|0
1642584460000|2022-01-19 09:27:40|4382.91|4382.91|4382.56|4382.56|4382.91|4382.91|4382.56|4382.56|0
1642584480000|2022-01-19 09:28:00|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1642584490000|2022-01-19 09:28:10|4383.09|4383.09|4382.91|4382.91|4383.26|4383.26|4382.91|4382.91|0
1642584530000|2022-01-19 09:28:50|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1642584540000|2022-01-19 09:29:00|4382.44|4382.44|4381.95|4381.95|4382.44|4382.44|4381.95|4381.95|0
1642584550000|2022-01-19 09:29:10|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|0
1642584580000|2022-01-19 09:29:40|4382.26|4382.26|4381.73|4381.73|4382.26|4382.26|4381.73|4381.73|0
1642584590000|2022-01-19 09:29:50|4381.57|4381.57|4381.1|4381.1|4381.69|4381.69|4381.1|4381.1|0
1642584600000|2022-01-19 09:30:00|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1642584620000|2022-01-19 09:30:20|4381.63|4381.63|4381.79|4381.79|4381.79|4381.79|4381.63|4381.63|0
1642584630000|2022-01-19 09:30:30|4381.56|4381.56|4381.44|4381.44|4381.56|4381.56|4381.44|4381.44|0
1642584640000|2022-01-19 09:30:40|4381.09|4381.09|4381.09|4381.09|4381.09|4381.09|4381.09|4381.09|0
1642584660000|2022-01-19 09:31:00|4380.56|4380.56|4380.03|4380.03|4380.56|4380.56|4380.03|4380.03|0
1642584670000|2022-01-19 09:31:10|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|0
1642584720000|2022-01-19 09:32:00|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|4379.68|0
1642584750000|2022-01-19 09:32:30|4380.04|4380.04|4380.66|4380.66|4380.66|4380.66|4380.04|4380.04|0
1642584760000|2022-01-19 09:32:40|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1642584780000|2022-01-19 09:33:00|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1642584800000|2022-01-19 09:33:20|4381.15|4381.15|4379.81|4379.81|4381.15|4381.15|4379.81|4379.81|0
1642584810000|2022-01-19 09:33:30|4379.14|4379.14|4378.47|4378.47|4379.14|4379.14|4378.47|4378.47|0
1642584840000|2022-01-19 09:34:00|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1642584850000|2022-01-19 09:34:10|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1642584860000|2022-01-19 09:34:20|4376.42|4376.42|4375.76|4375.76|4376.42|4376.42|4375.76|4375.76|0
1642584870000|2022-01-19 09:34:30|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1642584880000|2022-01-19 09:34:40|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|0
1642584890000|2022-01-19 09:34:50|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|4375.45|0
1642584900000|2022-01-19 09:35:00|4373.44|4373.44|4371.89|4371.89|4373.44|4373.44|4371.89|4371.89|0
1642584910000|2022-01-19 09:35:10|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1642584920000|2022-01-19 09:35:20|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1642584930000|2022-01-19 09:35:30|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1642584950000|2022-01-19 09:35:50|4372.36|4372.36|4372|4372|4372.36|4372.36|4371.65|4371.65|0
1642584970000|2022-01-19 09:36:10|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1642584980000|2022-01-19 09:36:20|4372.36|4372.36|4373.7|4373.7|4373.7|4373.7|4372.36|4372.36|0
1642585030000|2022-01-19 09:37:10|4373.58|4373.58|4372.79|4372.79|4373.58|4373.58|4372.79|4372.79|0
1642585040000|2022-01-19 09:37:20|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1642585060000|2022-01-19 09:37:40|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|4372.26|0
1642585070000|2022-01-19 09:37:50|4372.61|4372.61|4372.79|4372.79|4372.79|4372.79|4372.61|4372.61|0
1642585090000|2022-01-19 09:38:10|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1642585110000|2022-01-19 09:38:30|4372.47|4372.47|4371.45|4371.45|4372.47|4372.47|4371.45|4371.45|0
1642585120000|2022-01-19 09:38:40|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1642585140000|2022-01-19 09:39:00|4371.15|4371.15|4371.27|4371.27|4371.27|4371.27|4371.15|4371.15|0
1642585160000|2022-01-19 09:39:20|4371.63|4371.63|4370.35|4370.35|4371.63|4371.63|4369.82|4369.82|0
1642585170000|2022-01-19 09:39:30|4370.23|4370.23|4370.05|4370.05|4370.23|4370.23|4370.05|4370.05|0
1642585180000|2022-01-19 09:39:40|4371.11|4371.11|4370.4|4370.4|4371.11|4371.11|4370.4|4370.4|0
1642585200000|2022-01-19 09:40:00|4370.52|4370.52|4369.18|4369.18|4370.52|4370.52|4369.18|4369.18|0
1642585210000|2022-01-19 09:40:10|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642585220000|2022-01-19 09:40:20|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1642585240000|2022-01-19 09:40:40|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|4368.51|0
1642585250000|2022-01-19 09:40:50|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1642585270000|2022-01-19 09:41:10|4369.22|4369.22|4370.56|4370.56|4370.56|4370.56|4369.22|4369.22|0
1642585300000|2022-01-19 09:41:40|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642585310000|2022-01-19 09:41:50|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1642585330000|2022-01-19 09:42:10|4371.5|4371.5|4371.62|4371.62|4371.62|4371.62|4371.5|4371.5|0
1642585340000|2022-01-19 09:42:20|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1642585380000|2022-01-19 09:43:00|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1642585400000|2022-01-19 09:43:20|4371.49|4371.49|4371.49|4371.49|4371.49|4371.49|4371.49|4371.49|0
1642585420000|2022-01-19 09:43:40|4371.32|4371.32|4371.14|4371.14|4371.32|4371.32|4371.14|4371.14|0
1642585430000|2022-01-19 09:43:50|4370.26|4370.26|4369.59|4369.59|4370.26|4370.26|4369.59|4369.59|0
1642585440000|2022-01-19 09:44:00|4369.41|4369.41|4369.59|4369.59|4369.59|4369.59|4369.41|4369.41|0
1642585450000|2022-01-19 09:44:10|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1642585460000|2022-01-19 09:44:20|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1642585480000|2022-01-19 09:44:40|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1642585500000|2022-01-19 09:45:00|4368.8|4368.8|4369.89|4369.89|4370|4370|4368.8|4368.8|0
1642585510000|2022-01-19 09:45:10|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1642585530000|2022-01-19 09:45:30|4369.88|4369.88|4369.83|4369.83|4369.88|4369.88|4369.83|4369.83|0
1642585540000|2022-01-19 09:45:40|4369.71|4369.71|4368.37|4368.37|4369.71|4369.71|4368.37|4368.37|0
1642585550000|2022-01-19 09:45:50|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1642585560000|2022-01-19 09:46:00|4367.17|4367.17|4365.16|4365.16|4367.17|4367.17|4365.16|4365.16|0
1642585580000|2022-01-19 09:46:20|4365.83|4365.83|4367.17|4367.17|4367.17|4367.17|4365.83|4365.83|0
1642585610000|2022-01-19 09:46:50|4366.11|4366.11|4366.78|4366.78|4366.78|4366.78|4366.11|4366.11|0
1642585640000|2022-01-19 09:47:20|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1642585650000|2022-01-19 09:47:30|4366|4366|4365.21|4365.21|4366|4366|4365.15|4365.15|0
1642585660000|2022-01-19 09:47:40|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1642585680000|2022-01-19 09:48:00|4365.43|4365.43|4365.73|4365.73|4365.73|4365.73|4365.43|4365.43|0
1642585690000|2022-01-19 09:48:10|4365.43|4365.43|4364.02|4364.02|4365.43|4365.43|4364.02|4364.02|0
1642585700000|2022-01-19 09:48:20|4363.67|4363.67|4363|4363|4363.67|4363.67|4363|4363|0
1642585740000|2022-01-19 09:49:00|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|0
1642585750000|2022-01-19 09:49:10|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|4363.17|0
1642585760000|2022-01-19 09:49:20|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1642585780000|2022-01-19 09:49:40|4363.23|4363.23|4362.66|4362.66|4363.23|4363.23|4362.54|4362.54|0
1642585800000|2022-01-19 09:50:00|4361.95|4361.95|4364.32|4364.32|4364.99|4364.99|4361.95|4361.95|0
1642585840000|2022-01-19 09:50:40|4364.67|4364.67|4364|4364|4364.67|4364.67|4364|4364|0
1642585850000|2022-01-19 09:50:50|4363.65|4363.65|4362.5|4362.5|4363.65|4363.65|4362.5|4362.5|0
1642585860000|2022-01-19 09:51:00|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|0
1642585870000|2022-01-19 09:51:10|4362.14|4362.14|4361.86|4361.86|4362.14|4362.14|4361.86|4361.86|0
1642585900000|2022-01-19 09:51:40|4361.74|4361.74|4362.75|4362.75|4362.75|4362.75|4361.74|4361.74|0
1642585910000|2022-01-19 09:51:50|4362.87|4362.87|4362.51|4362.51|4362.87|4362.87|4362.51|4362.51|0
1642585930000|2022-01-19 09:52:10|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1642585940000|2022-01-19 09:52:20|4361.72|4361.72|4361.49|4361.49|4361.72|4361.72|4361.25|4361.25|0
1642585960000|2022-01-19 09:52:40|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|0
1642585970000|2022-01-19 09:52:50|4362.49|4362.49|4363.02|4363.02|4363.02|4363.02|4362.49|4362.49|0
1642585990000|2022-01-19 09:53:10|4362.84|4362.84|4363.19|4363.19|4363.19|4363.19|4362.84|4362.84|0
1642586000000|2022-01-19 09:53:20|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1642586040000|2022-01-19 09:54:00|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|0
1642586070000|2022-01-19 09:54:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1642586090000|2022-01-19 09:54:50|4363.64|4363.64|4364.74|4364.74|4364.74|4364.74|4363.64|4363.64|0
1642586100000|2022-01-19 09:55:00|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|0
1642586140000|2022-01-19 09:55:40|4366.25|4366.25|4366.92|4366.92|4366.92|4366.92|4366.25|4366.25|0
1642586160000|2022-01-19 09:56:00|4367.63|4367.63|4368.39|4368.39|4368.51|4368.51|4367.63|4367.63|0
1642586170000|2022-01-19 09:56:10|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1642586190000|2022-01-19 09:56:30|4368.57|4368.57|4368.39|4368.39|4368.57|4368.57|4368.39|4368.39|0
1642586200000|2022-01-19 09:56:40|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642586220000|2022-01-19 09:57:00|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1642586240000|2022-01-19 09:57:20|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|0
1642586260000|2022-01-19 09:57:40|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1642586270000|2022-01-19 09:57:50|4370.09|4370.09|4370.09|4370.09|4370.09|4370.09|4369.97|4369.97|0
1642586310000|2022-01-19 09:58:30|4371.43|4371.43|4372.1|4372.1|4372.1|4372.1|4371.43|4371.43|0
1642586330000|2022-01-19 09:58:50|4371.98|4371.98|4371.31|4371.31|4371.98|4371.98|4371.31|4371.31|0
1642586340000|2022-01-19 09:59:00|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1642586370000|2022-01-19 09:59:30|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|0
1642586380000|2022-01-19 09:59:40|4371.43|4371.43|4371.61|4371.61|4371.61|4371.61|4371.43|4371.43|0
1642586390000|2022-01-19 09:59:50|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1642586400000|2022-01-19 10:00:00|4371.08|4371.08|4371.26|4371.26|4371.43|4371.43|4371.08|4371.08|0
1642586410000|2022-01-19 10:00:10|4370.59|4370.59|4370.41|4370.41|4370.59|4370.59|4370.41|4370.41|0
1642586420000|2022-01-19 10:00:20|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1642586450000|2022-01-19 10:00:50|4370.21|4370.21|4370.21|4370.21|4370.39|4370.39|4369.86|4369.86|0
1642586470000|2022-01-19 10:01:10|4369.86|4369.86|4370.26|4370.26|4370.26|4370.26|4369.86|4369.86|0
1642586500000|2022-01-19 10:01:40|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1642586520000|2022-01-19 10:02:00|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1642586550000|2022-01-19 10:02:30|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642586560000|2022-01-19 10:02:40|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1642586580000|2022-01-19 10:03:00|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642586590000|2022-01-19 10:03:10|4370.03|4370.03|4369.24|4369.24|4370.03|4370.03|4369.24|4369.24|0
1642586600000|2022-01-19 10:03:20|4369.12|4369.12|4368.89|4368.89|4369.12|4369.12|4368.89|4368.89|0
1642586610000|2022-01-19 10:03:30|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|4368.77|0
1642586640000|2022-01-19 10:04:00|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|0
1642586680000|2022-01-19 10:04:40|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1642586690000|2022-01-19 10:04:50|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|0
1642586700000|2022-01-19 10:05:00|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|0
1642586720000|2022-01-19 10:05:20|4367.65|4367.65|4367.89|4367.89|4367.89|4367.89|4367.65|4367.65|0
1642586730000|2022-01-19 10:05:30|4368.59|4368.59|4368.71|4368.71|4368.71|4368.71|4368.59|4368.59|0
1642586750000|2022-01-19 10:05:50|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1642586760000|2022-01-19 10:06:00|4369.5|4369.5|4370.38|4370.38|4370.38|4370.38|4369.5|4369.5|0
1642586770000|2022-01-19 10:06:10|4370.14|4370.14|4370.03|4370.03|4370.14|4370.14|4370.03|4370.03|0
1642586780000|2022-01-19 10:06:20|4369.67|4369.67|4369.84|4369.84|4369.84|4369.84|4369.67|4369.67|0
1642586790000|2022-01-19 10:06:30|4370.19|4370.19|4370.19|4370.19|4370.43|4370.43|4370.19|4370.19|0
1642586800000|2022-01-19 10:06:40|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1642586810000|2022-01-19 10:06:50|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1642586830000|2022-01-19 10:07:10|4370.31|4370.31|4370.13|4370.13|4370.31|4370.31|4370.07|4370.07|0
1642586860000|2022-01-19 10:07:40|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|0
1642586870000|2022-01-19 10:07:50|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1642586880000|2022-01-19 10:08:00|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1642586890000|2022-01-19 10:08:10|4371.66|4371.66|4372.33|4372.33|4372.33|4372.33|4371.66|4371.66|0
1642586910000|2022-01-19 10:08:30|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1642586930000|2022-01-19 10:08:50|4371.31|4371.31|4370.11|4370.11|4371.31|4371.31|4370.11|4370.11|0
1642586940000|2022-01-19 10:09:00|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1642586970000|2022-01-19 10:09:30|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1642587010000|2022-01-19 10:10:10|4369.76|4369.76|4369.59|4369.59|4369.76|4369.76|4369.59|4369.59|0
1642587060000|2022-01-19 10:11:00|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1642587170000|2022-01-19 10:12:50|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1642587200000|2022-01-19 10:13:20|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|4368.34|0
1642587210000|2022-01-19 10:13:30|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1642587230000|2022-01-19 10:13:50|4367.87|4367.87|4367.52|4367.52|4368.22|4368.22|4367.52|4367.52|0
1642587240000|2022-01-19 10:14:00|4367.75|4367.75|4367.87|4367.87|4368.11|4368.11|4367.75|4367.75|0
1642587260000|2022-01-19 10:14:20|4368.05|4368.05|4367.87|4367.87|4368.05|4368.05|4367.87|4367.87|0
1642587280000|2022-01-19 10:14:40|4368.22|4368.22|4369.42|4369.42|4369.42|4369.42|4368.22|4368.22|0
1642587310000|2022-01-19 10:15:10|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1642587330000|2022-01-19 10:15:30|4369.02|4369.02|4369.2|4369.2|4369.2|4369.2|4369.02|4369.02|0
1642587370000|2022-01-19 10:16:10|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|4368.67|0
1642587390000|2022-01-19 10:16:30|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|4368.49|0
1642587410000|2022-01-19 10:16:50|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1642587430000|2022-01-19 10:17:10|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1642587440000|2022-01-19 10:17:20|4368.66|4368.66|4368.54|4368.54|4368.66|4368.66|4368.54|4368.54|0
1642587460000|2022-01-19 10:17:40|4368.59|4368.59|4368.8|4368.8|4368.8|4368.8|4368.59|4368.59|0
1642587470000|2022-01-19 10:17:50|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|0
1642587480000|2022-01-19 10:18:00|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1642587500000|2022-01-19 10:18:20|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1642587510000|2022-01-19 10:18:30|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1642587530000|2022-01-19 10:18:50|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1642587560000|2022-01-19 10:19:20|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1642587570000|2022-01-19 10:19:30|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1642587610000|2022-01-19 10:20:10|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1642587630000|2022-01-19 10:20:30|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1642587670000|2022-01-19 10:21:10|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1642587680000|2022-01-19 10:21:20|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|4371.91|0
1642587700000|2022-01-19 10:21:40|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1642587710000|2022-01-19 10:21:50|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|0
1642587740000|2022-01-19 10:22:20|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1642587750000|2022-01-19 10:22:30|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|4373.48|0
1642587770000|2022-01-19 10:22:50|4374.15|4374.15|4373.99|4373.99|4374.15|4374.15|4373.99|4373.99|0
1642587830000|2022-01-19 10:23:50|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1642587840000|2022-01-19 10:24:00|4373.98|4373.98|4373.86|4373.86|4373.98|4373.98|4373.86|4373.86|0
1642587860000|2022-01-19 10:24:20|4373.51|4373.51|4373.74|4373.74|4373.86|4373.86|4373.51|4373.51|0
1642587880000|2022-01-19 10:24:40|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|0
1642587890000|2022-01-19 10:24:50|4374.06|4374.06|4373.39|4373.39|4374.06|4374.06|4373.39|4373.39|0
1642587900000|2022-01-19 10:25:00|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1642587930000|2022-01-19 10:25:30|4373.03|4373.03|4373.03|4373.03|4373.03|4373.03|4373.03|4373.03|0
1642587940000|2022-01-19 10:25:40|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1642587970000|2022-01-19 10:26:10|4372.36|4372.36|4371.47|4371.47|4372.36|4372.36|4371.47|4371.47|0
1642587980000|2022-01-19 10:26:20|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|4371.32|0
1642588000000|2022-01-19 10:26:40|4371.49|4371.49|4371.76|4371.76|4371.76|4371.76|4371.49|4371.49|0
1642588020000|2022-01-19 10:27:00|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1642588070000|2022-01-19 10:27:50|4370.73|4370.73|4370.56|4370.56|4370.73|4370.73|4370.56|4370.56|0
1642588080000|2022-01-19 10:28:00|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1642588090000|2022-01-19 10:28:10|4370.32|4370.32|4370.56|4370.56|4370.56|4370.56|4370.32|4370.32|0
1642588100000|2022-01-19 10:28:20|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|4370.68|0
1642588110000|2022-01-19 10:28:30|4370.91|4370.91|4371.03|4371.03|4371.03|4371.03|4370.91|4370.91|0
1642588120000|2022-01-19 10:28:40|4370.59|4370.59|4370.47|4370.47|4370.59|4370.59|4370.47|4370.47|0
1642588130000|2022-01-19 10:28:50|4370.71|4370.71|4370.77|4370.77|4370.77|4370.77|4370.47|4370.47|0
1642588150000|2022-01-19 10:29:10|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|0
1642588170000|2022-01-19 10:29:30|4371|4371|4371|4371|4371|4371|4371|4371|0
1642588180000|2022-01-19 10:29:40|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1642588200000|2022-01-19 10:30:00|4371|4371|4371|4371|4371|4371|4371|4371|0
1642588210000|2022-01-19 10:30:10|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1642588280000|2022-01-19 10:31:20|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|0
1642588300000|2022-01-19 10:31:40|4370.5|4370.5|4369.71|4369.71|4370.5|4370.5|4369.71|4369.71|0
1642588340000|2022-01-19 10:32:20|4369.86|4369.86|4370.16|4370.16|4370.16|4370.16|4369.86|4369.86|0
1642588370000|2022-01-19 10:32:50|4370.45|4370.45|4370.8|4370.8|4370.8|4370.8|4370.45|4370.45|0
1642588410000|2022-01-19 10:33:30|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1642588440000|2022-01-19 10:34:00|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|0
1642588450000|2022-01-19 10:34:10|4371.16|4371.16|4371.51|4371.51|4371.51|4371.51|4371.16|4371.16|0
1642588460000|2022-01-19 10:34:20|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|0
1642588470000|2022-01-19 10:34:30|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1642588480000|2022-01-19 10:34:40|4373.09|4373.09|4373.09|4373.09|4373.09|4373.09|4373.09|4373.09|0
1642588500000|2022-01-19 10:35:00|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1642588540000|2022-01-19 10:35:40|4372.92|4372.92|4372.74|4372.74|4372.92|4372.92|4372.74|4372.74|0
1642588570000|2022-01-19 10:36:10|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1642588600000|2022-01-19 10:36:40|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1642588610000|2022-01-19 10:36:50|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1642588620000|2022-01-19 10:37:00|4372.61|4372.61|4371.77|4371.77|4372.61|4372.61|4371.77|4371.77|0
1642588630000|2022-01-19 10:37:10|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.61|4371.61|0
1642588640000|2022-01-19 10:37:20|4371.82|4371.82|4370.48|4370.48|4371.82|4371.82|4370.48|4370.48|0
1642588660000|2022-01-19 10:37:40|4370.13|4370.13|4369.07|4369.07|4370.13|4370.13|4369.07|4369.07|0
1642588680000|2022-01-19 10:38:00|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1642588690000|2022-01-19 10:38:10|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1642588700000|2022-01-19 10:38:20|4370.41|4370.41|4369.88|4369.88|4370.41|4370.41|4369.88|4369.88|0
1642588720000|2022-01-19 10:38:40|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1642588730000|2022-01-19 10:38:50|4369.97|4369.97|4369.73|4369.73|4369.97|4369.97|4369.73|4369.73|0
1642588780000|2022-01-19 10:39:40|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|0
1642588800000|2022-01-19 10:40:00|4370.03|4370.03|4370.14|4370.14|4370.14|4370.14|4370.03|4370.03|0
1642588810000|2022-01-19 10:40:10|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1642588860000|2022-01-19 10:41:00|4370.35|4370.35|4371.02|4371.02|4371.02|4371.02|4370.35|4370.35|0
1642588920000|2022-01-19 10:42:00|4371.37|4371.37|4370.88|4370.88|4371.55|4371.55|4370.88|4370.88|0
1642588970000|2022-01-19 10:42:50|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1642588990000|2022-01-19 10:43:10|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1642589000000|2022-01-19 10:43:20|4370.14|4370.14|4369.95|4369.95|4370.62|4370.62|4369.95|4369.95|0
1642589010000|2022-01-19 10:43:30|4369.28|4369.28|4369.16|4369.16|4369.28|4369.28|4369.16|4369.16|0
1642589040000|2022-01-19 10:44:00|4369.04|4369.04|4369.39|4369.39|4369.39|4369.39|4369.04|4369.04|0
1642589070000|2022-01-19 10:44:30|4369.22|4369.22|4368.69|4368.69|4369.22|4369.22|4368.69|4368.69|0
1642589100000|2022-01-19 10:45:00|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1642589110000|2022-01-19 10:45:10|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|4368.97|0
1642589130000|2022-01-19 10:45:30|4369.64|4369.64|4369.52|4369.52|4369.64|4369.64|4369.52|4369.52|0
1642589190000|2022-01-19 10:46:30|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1642589200000|2022-01-19 10:46:40|4369.52|4369.52|4369.34|4369.34|4369.52|4369.52|4369.17|4369.17|0
1642589210000|2022-01-19 10:46:50|4369.7|4369.7|4369.87|4369.87|4369.87|4369.87|4369.7|4369.7|0
1642589220000|2022-01-19 10:47:00|4370.05|4370.05|4370.58|4370.58|4370.58|4370.58|4370.05|4370.05|0
1642589230000|2022-01-19 10:47:10|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1642589240000|2022-01-19 10:47:20|4370.99|4370.99|4371.35|4371.35|4371.35|4371.35|4370.99|4370.99|0
1642589250000|2022-01-19 10:47:30|4371.52|4371.52|4371.4|4371.4|4371.52|4371.52|4371.4|4371.4|0
1642589260000|2022-01-19 10:47:40|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1642589340000|2022-01-19 10:49:00|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1642589360000|2022-01-19 10:49:20|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|0
1642589370000|2022-01-19 10:49:30|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|0
1642589400000|2022-01-19 10:50:00|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1642589420000|2022-01-19 10:50:20|4373.36|4373.36|4372.69|4372.69|4373.36|4373.36|4372.69|4372.69|0
1642589430000|2022-01-19 10:50:30|4373.04|4373.04|4373.28|4373.28|4373.28|4373.28|4373.04|4373.04|0
1642589460000|2022-01-19 10:51:00|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|0
1642589470000|2022-01-19 10:51:10|4373.37|4373.37|4373.79|4373.79|4373.79|4373.79|4373.37|4373.37|0
1642589480000|2022-01-19 10:51:20|4374.46|4374.46|4373.79|4373.79|4374.46|4374.46|4373.79|4373.79|0
1642589500000|2022-01-19 10:51:40|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1642589510000|2022-01-19 10:51:50|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|0
1642589520000|2022-01-19 10:52:00|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1642589530000|2022-01-19 10:52:10|4374.67|4374.67|4374.79|4374.79|4374.79|4374.79|4374.67|4374.67|0
1642589540000|2022-01-19 10:52:20|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|0
1642589560000|2022-01-19 10:52:40|4374.43|4374.43|4374.06|4374.06|4374.43|4374.43|4373.9|4373.9|0
1642589590000|2022-01-19 10:53:10|4373.88|4373.88|4373.71|4373.71|4373.88|4373.88|4373.71|4373.71|0
1642589610000|2022-01-19 10:53:30|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|0
1642589620000|2022-01-19 10:53:40|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1642589640000|2022-01-19 10:54:00|4373.15|4373.15|4372.85|4372.85|4373.15|4373.15|4372.85|4372.85|0
1642589650000|2022-01-19 10:54:10|4372.68|4372.68|4371.16|4371.16|4372.68|4372.68|4370.81|4370.81|0
1642589680000|2022-01-19 10:54:40|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1642589690000|2022-01-19 10:54:50|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1642589700000|2022-01-19 10:55:00|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|0
1642589710000|2022-01-19 10:55:10|4370.63|4370.63|4370.75|4370.75|4370.75|4370.75|4370.63|4370.63|0
1642589720000|2022-01-19 10:55:20|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1642589740000|2022-01-19 10:55:40|4370.04|4370.04|4369.81|4369.81|4370.04|4370.04|4369.81|4369.81|0
1642589750000|2022-01-19 10:55:50|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1642589760000|2022-01-19 10:56:00|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1642589820000|2022-01-19 10:57:00|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1642589830000|2022-01-19 10:57:10|4369.82|4369.82|4369.99|4369.99|4369.99|4369.99|4369.82|4369.82|0
1642589860000|2022-01-19 10:57:40|4370.88|4370.88|4370.88|4370.88|4371.55|4371.55|4370.88|4370.88|0
1642589870000|2022-01-19 10:57:50|4371.23|4371.23|4371.05|4371.05|4371.23|4371.23|4371.05|4371.05|0
1642589940000|2022-01-19 10:59:00|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1642589950000|2022-01-19 10:59:10|4370.56|4370.56|4370.38|4370.38|4370.56|4370.56|4370.38|4370.38|0
1642589990000|2022-01-19 10:59:50|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1642590000000|2022-01-19 11:00:00|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|4371.58|0
1642590030000|2022-01-19 11:00:30|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|0
1642590050000|2022-01-19 11:00:50|4371.58|4371.58|4370.74|4370.74|4371.58|4371.58|4370.74|4370.74|0
1642590070000|2022-01-19 11:01:10|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1642590090000|2022-01-19 11:01:30|4370.27|4370.27|4370.09|4370.09|4370.27|4370.27|4370.09|4370.09|0
1642590110000|2022-01-19 11:01:50|4370.76|4370.76|4371.29|4371.29|4371.29|4371.29|4370.76|4370.76|0
1642590160000|2022-01-19 11:02:40|4372|4372|4372.88|4372.88|4372.88|4372.88|4372|4372|0
1642590170000|2022-01-19 11:02:50|4372.35|4372.35|4372|4372|4372.35|4372.35|4372|4372|0
1642590190000|2022-01-19 11:03:10|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1642590200000|2022-01-19 11:03:20|4372|4372|4372|4372|4372|4372|4372|4372|0
1642590210000|2022-01-19 11:03:30|4372.23|4372.23|4372.11|4372.11|4372.23|4372.23|4372.11|4372.11|0
1642590220000|2022-01-19 11:03:40|4372|4372|4372|4372|4372|4372|4372|4372|0
1642590240000|2022-01-19 11:04:00|4372.17|4372.17|4373.51|4373.51|4373.51|4373.51|4372.17|4372.17|0
1642590250000|2022-01-19 11:04:10|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1642590260000|2022-01-19 11:04:20|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1642590280000|2022-01-19 11:04:40|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1642590290000|2022-01-19 11:04:50|4373.83|4373.83|4373.65|4373.65|4373.83|4373.83|4373.65|4373.65|0
1642590300000|2022-01-19 11:05:00|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1642590320000|2022-01-19 11:05:20|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1642590340000|2022-01-19 11:05:40|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1642590360000|2022-01-19 11:06:00|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1642590390000|2022-01-19 11:06:30|4372.21|4372.21|4371.37|4371.37|4372.21|4372.21|4371.37|4371.37|0
1642590410000|2022-01-19 11:06:50|4371.25|4371.25|4371.46|4371.46|4371.46|4371.46|4371.25|4371.25|0
1642590420000|2022-01-19 11:07:00|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1642590440000|2022-01-19 11:07:20|4370.99|4370.99|4370.81|4370.81|4370.99|4370.99|4370.81|4370.81|0
1642590450000|2022-01-19 11:07:30|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1642590470000|2022-01-19 11:07:50|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1642590480000|2022-01-19 11:08:00|4371.52|4371.52|4371.34|4371.34|4371.52|4371.52|4371.34|4371.34|0
1642590510000|2022-01-19 11:08:30|4371.58|4371.58|4372.05|4372.05|4372.05|4372.05|4371.58|4371.58|0
1642590520000|2022-01-19 11:08:40|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1642590550000|2022-01-19 11:09:10|4372.05|4372.05|4372.58|4372.58|4372.58|4372.58|4372.05|4372.05|0
1642590600000|2022-01-19 11:10:00|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1642590620000|2022-01-19 11:10:20|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|4373.96|0
1642590670000|2022-01-19 11:11:10|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1642590690000|2022-01-19 11:11:30|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1642590740000|2022-01-19 11:12:20|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1642590750000|2022-01-19 11:12:30|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|0
1642590790000|2022-01-19 11:13:10|4372.72|4372.72|4372.37|4372.37|4372.72|4372.72|4372.37|4372.37|0
1642590850000|2022-01-19 11:14:10|4372.2|4372.2|4371.85|4371.85|4372.2|4372.2|4371.85|4371.85|0
1642590870000|2022-01-19 11:14:30|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1642590890000|2022-01-19 11:14:50|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1642590900000|2022-01-19 11:15:00|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1642590910000|2022-01-19 11:15:10|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1642590940000|2022-01-19 11:15:40|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1642590960000|2022-01-19 11:16:00|4369.46|4369.46|4369.82|4369.82|4369.82|4369.82|4369.46|4369.46|0
1642590990000|2022-01-19 11:16:30|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1642591030000|2022-01-19 11:17:10|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1642591050000|2022-01-19 11:17:30|4369.47|4369.47|4369.46|4369.46|4369.64|4369.64|4369.46|4369.46|0
1642591070000|2022-01-19 11:17:50|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1642591110000|2022-01-19 11:18:30|4369.46|4369.46|4368.46|4368.46|4369.46|4369.46|4368.46|4368.46|0
1642591120000|2022-01-19 11:18:40|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|0
1642591130000|2022-01-19 11:18:50|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1642591140000|2022-01-19 11:19:00|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1642591160000|2022-01-19 11:19:20|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|0
1642591190000|2022-01-19 11:19:50|4368.94|4368.94|4368.41|4368.41|4368.94|4368.94|4368.41|4368.41|0
1642591210000|2022-01-19 11:20:10|4368.68|4368.68|4368.73|4368.73|4368.73|4368.73|4368.68|4368.68|0
1642591230000|2022-01-19 11:20:30|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1642591260000|2022-01-19 11:21:00|4368.56|4368.56|4368.44|4368.44|4368.56|4368.56|4368.44|4368.44|0
1642591280000|2022-01-19 11:21:20|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|0
1642591320000|2022-01-19 11:22:00|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642591360000|2022-01-19 11:22:40|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1642591370000|2022-01-19 11:22:50|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1642591410000|2022-01-19 11:23:30|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1642591430000|2022-01-19 11:23:50|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|0
1642591440000|2022-01-19 11:24:00|4366.81|4366.81|4366.65|4366.65|4366.81|4366.81|4366.65|4366.65|0
1642591470000|2022-01-19 11:24:30|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1642591540000|2022-01-19 11:25:40|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|0
1642591580000|2022-01-19 11:26:20|4364.83|4364.83|4365.07|4365.07|4365.07|4365.07|4364.83|4364.83|0
1642591640000|2022-01-19 11:27:20|4365.24|4365.24|4365.07|4365.07|4365.24|4365.24|4365.07|4365.07|0
1642591740000|2022-01-19 11:29:00|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1642591780000|2022-01-19 11:29:40|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1642591790000|2022-01-19 11:29:50|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|0
1642591810000|2022-01-19 11:30:10|4365.25|4365.25|4364.05|4364.05|4365.25|4365.25|4364.05|4364.05|0
1642591820000|2022-01-19 11:30:20|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|4363.69|0
1642591830000|2022-01-19 11:30:30|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1642591840000|2022-01-19 11:30:40|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1642591870000|2022-01-19 11:31:10|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1642591920000|2022-01-19 11:32:00|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|0
1642591940000|2022-01-19 11:32:20|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1642591960000|2022-01-19 11:32:40|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|4364.16|0
1642592000000|2022-01-19 11:33:20|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1642592010000|2022-01-19 11:33:30|4365.71|4365.71|4365.04|4365.04|4365.71|4365.71|4365.04|4365.04|0
1642592050000|2022-01-19 11:34:10|4365.21|4365.21|4365.92|4365.92|4365.92|4365.92|4365.21|4365.21|0
1642592060000|2022-01-19 11:34:20|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1642592110000|2022-01-19 11:35:10|4366.8|4366.8|4367.47|4367.47|4367.47|4367.47|4366.8|4366.8|0
1642592150000|2022-01-19 11:35:50|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1642592180000|2022-01-19 11:36:20|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1642592200000|2022-01-19 11:36:40|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1642592210000|2022-01-19 11:36:50|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1642592220000|2022-01-19 11:37:00|4368.38|4368.38|4368.33|4368.33|4368.38|4368.38|4368.33|4368.33|0
1642592230000|2022-01-19 11:37:10|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|0
1642592240000|2022-01-19 11:37:20|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1642592260000|2022-01-19 11:37:40|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1642592270000|2022-01-19 11:37:50|4368.99|4368.99|4369.11|4369.11|4369.11|4369.11|4368.99|4368.99|0
1642592300000|2022-01-19 11:38:20|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1642592320000|2022-01-19 11:38:40|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1642592360000|2022-01-19 11:39:20|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|0
1642592370000|2022-01-19 11:39:30|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1642592380000|2022-01-19 11:39:40|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1642592410000|2022-01-19 11:40:10|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1642592450000|2022-01-19 11:40:50|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1642592460000|2022-01-19 11:41:00|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1642592560000|2022-01-19 11:42:40|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1642592570000|2022-01-19 11:42:50|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1642592580000|2022-01-19 11:43:00|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1642592630000|2022-01-19 11:43:50|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1642592650000|2022-01-19 11:44:10|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1642592670000|2022-01-19 11:44:30|4366.12|4366.12|4365.45|4365.45|4366.12|4366.12|4365.45|4365.45|0
1642592760000|2022-01-19 11:46:00|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1642592800000|2022-01-19 11:46:40|4366.04|4366.04|4365.37|4365.37|4366.04|4366.04|4365.37|4365.37|0
1642592830000|2022-01-19 11:47:10|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1642592860000|2022-01-19 11:47:40|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1642592880000|2022-01-19 11:48:00|4365.59|4365.59|4365.24|4365.24|4365.59|4365.59|4365.24|4365.24|0
1642592890000|2022-01-19 11:48:10|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1642592900000|2022-01-19 11:48:20|4365.75|4365.75|4365.64|4365.64|4365.75|4365.75|4365.64|4365.64|0
1642592980000|2022-01-19 11:49:40|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1642592990000|2022-01-19 11:49:50|4365.58|4365.58|4365.35|4365.35|4365.58|4365.58|4365.35|4365.35|0
1642593030000|2022-01-19 11:50:30|4365.7|4365.7|4365.88|4365.88|4366.37|4366.37|4365.7|4365.7|0
1642593040000|2022-01-19 11:50:40|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1642593050000|2022-01-19 11:50:50|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|0
1642593060000|2022-01-19 11:51:00|4366.14|4366.14|4366.81|4366.81|4366.81|4366.81|4366.14|4366.14|0
1642593070000|2022-01-19 11:51:10|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1642593090000|2022-01-19 11:51:30|4367.22|4367.22|4367.1|4367.1|4367.22|4367.22|4367.1|4367.1|0
1642593100000|2022-01-19 11:51:40|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1642593130000|2022-01-19 11:52:10|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|0
1642593180000|2022-01-19 11:53:00|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|0
1642593190000|2022-01-19 11:53:10|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1642593260000|2022-01-19 11:54:20|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1642593270000|2022-01-19 11:54:30|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1642593310000|2022-01-19 11:55:10|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1642593320000|2022-01-19 11:55:20|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|0
1642593330000|2022-01-19 11:55:30|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642593340000|2022-01-19 11:55:40|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1642593370000|2022-01-19 11:56:10|4366.36|4366.36|4366.29|4366.29|4366.46|4366.46|4366.29|4366.29|0
1642593390000|2022-01-19 11:56:30|4366.43|4366.43|4366.87|4366.87|4366.87|4366.87|4366.43|4366.43|0
1642593420000|2022-01-19 11:57:00|4367.23|4367.23|4367.4|4367.4|4367.4|4367.4|4367.23|4367.23|0
1642593480000|2022-01-19 11:58:00|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1642593500000|2022-01-19 11:58:20|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1642593540000|2022-01-19 11:59:00|4365.75|4365.75|4365.93|4365.93|4365.93|4365.93|4365.75|4365.75|0
1642593600000|2022-01-19 12:00:00|4365.6|4365.6|4365.72|4365.72|4365.72|4365.72|4365.6|4365.6|0
1642593610000|2022-01-19 12:00:10|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642593630000|2022-01-19 12:00:30|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1642593640000|2022-01-19 12:00:40|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|4365.41|0
1642593660000|2022-01-19 12:01:00|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1642593670000|2022-01-19 12:01:10|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1642593680000|2022-01-19 12:01:20|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1642593720000|2022-01-19 12:02:00|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1642593730000|2022-01-19 12:02:10|4363.82|4363.82|4363.46|4363.46|4363.82|4363.82|4363.46|4363.46|0
1642593740000|2022-01-19 12:02:20|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1642593750000|2022-01-19 12:02:30|4363.09|4363.09|4363.26|4363.26|4363.26|4363.26|4363.09|4363.09|0
1642593760000|2022-01-19 12:02:40|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|0
1642593770000|2022-01-19 12:02:50|4363.09|4363.09|4363.26|4363.26|4363.26|4363.26|4363.09|4363.09|0
1642593820000|2022-01-19 12:03:40|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|4363.44|0
1642593850000|2022-01-19 12:04:10|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1642593870000|2022-01-19 12:04:30|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1642593880000|2022-01-19 12:04:40|4364.64|4364.64|4364.82|4364.82|4364.82|4364.82|4364.64|4364.64|0
1642593900000|2022-01-19 12:05:00|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1642593910000|2022-01-19 12:05:10|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1642593940000|2022-01-19 12:05:40|4365.03|4365.03|4365.38|4365.38|4365.38|4365.38|4365.03|4365.03|0
1642593950000|2022-01-19 12:05:50|4365.82|4365.82|4366.53|4366.53|4366.53|4366.53|4365.82|4365.82|0
1642593960000|2022-01-19 12:06:00|4366.17|4366.17|4366.88|4366.88|4366.88|4366.88|4366.17|4366.17|0
1642593970000|2022-01-19 12:06:10|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1642594000000|2022-01-19 12:06:40|4366|4366|4366|4366|4366|4366|4366|4366|0
1642594140000|2022-01-19 12:09:00|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1642594300000|2022-01-19 12:11:40|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|0
1642594310000|2022-01-19 12:11:50|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|4366.41|0
1642594350000|2022-01-19 12:12:30|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1642594360000|2022-01-19 12:12:40|4365.88|4365.88|4365.71|4365.71|4365.88|4365.88|4365.71|4365.71|0
1642594370000|2022-01-19 12:12:50|4366.06|4366.06|4365.76|4365.76|4366.06|4366.06|4365.76|4365.76|0
1642594390000|2022-01-19 12:13:10|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|4365.65|0
1642594400000|2022-01-19 12:13:20|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|4365.47|0
1642594420000|2022-01-19 12:13:40|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1642594430000|2022-01-19 12:13:50|4365|4365|4364.33|4364.33|4365|4365|4364.33|4364.33|0
1642594460000|2022-01-19 12:14:20|4363.66|4363.66|4362.77|4362.77|4363.66|4363.66|4362.77|4362.77|0
1642594470000|2022-01-19 12:14:30|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1642594480000|2022-01-19 12:14:40|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|4361.89|0
1642594490000|2022-01-19 12:14:50|4361.54|4361.54|4361.37|4361.37|4361.54|4361.54|4361.37|4361.37|0
1642594500000|2022-01-19 12:15:00|4361.73|4361.73|4363.1|4363.1|4363.1|4363.1|4361.73|4361.73|0
1642594550000|2022-01-19 12:15:50|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1642594560000|2022-01-19 12:16:00|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1642594620000|2022-01-19 12:17:00|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1642594630000|2022-01-19 12:17:10|4362.69|4362.69|4362.81|4362.81|4362.81|4362.81|4362.69|4362.69|0
1642594650000|2022-01-19 12:17:30|4361.57|4361.57|4360.47|4360.47|4361.57|4361.57|4360.47|4360.47|0
1642594670000|2022-01-19 12:17:50|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|4360.64|0
1642594680000|2022-01-19 12:18:00|4360.82|4360.82|4361.17|4361.17|4361.17|4361.17|4360.82|4360.82|0
1642594720000|2022-01-19 12:18:40|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1642594740000|2022-01-19 12:19:00|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|0
1642594750000|2022-01-19 12:19:10|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1642594760000|2022-01-19 12:19:20|4360.79|4360.79|4360.97|4360.97|4360.97|4360.97|4360.79|4360.79|0
1642594770000|2022-01-19 12:19:30|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1642594820000|2022-01-19 12:20:20|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1642594840000|2022-01-19 12:20:40|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|4360.91|0
1642594850000|2022-01-19 12:20:50|4361.08|4361.08|4362.14|4362.14|4362.14|4362.14|4361.08|4361.08|0
1642594860000|2022-01-19 12:21:00|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1642594890000|2022-01-19 12:21:30|4361.97|4361.97|4362.67|4362.67|4362.67|4362.67|4361.97|4361.97|0
1642594900000|2022-01-19 12:21:40|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|0
1642594910000|2022-01-19 12:21:50|4362.85|4362.85|4363.09|4363.09|4363.09|4363.09|4362.85|4362.85|0
1642594920000|2022-01-19 12:22:00|4363.44|4363.44|4364.11|4364.11|4364.11|4364.11|4363.44|4363.44|0
1642594930000|2022-01-19 12:22:10|4364.23|4364.23|4364.4|4364.4|4364.4|4364.4|4364.05|4364.05|0
1642594940000|2022-01-19 12:22:20|4364.05|4364.05|4363.93|4363.93|4364.05|4364.05|4363.93|4363.93|0
1642594960000|2022-01-19 12:22:40|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1642594970000|2022-01-19 12:22:50|4363.93|4363.93|4364.64|4364.64|4364.64|4364.64|4363.93|4363.93|0
1642595000000|2022-01-19 12:23:20|4364.46|4364.46|4364.64|4364.64|4364.64|4364.64|4364.46|4364.46|0
1642595010000|2022-01-19 12:23:30|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1642595030000|2022-01-19 12:23:50|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|4364.46|0
1642595040000|2022-01-19 12:24:00|4364.64|4364.64|4364.82|4364.82|4364.82|4364.82|4364.64|4364.64|0
1642595080000|2022-01-19 12:24:40|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|4365.17|0
1642595090000|2022-01-19 12:24:50|4364.99|4364.99|4365.52|4365.52|4365.52|4365.52|4364.99|4364.99|0
1642595100000|2022-01-19 12:25:00|4365.4|4365.4|4364.87|4364.87|4365.4|4365.4|4364.87|4364.87|0
1642595150000|2022-01-19 12:25:50|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1642595160000|2022-01-19 12:26:00|4365.05|4365.05|4365.17|4365.17|4365.17|4365.17|4365.05|4365.05|0
1642595200000|2022-01-19 12:26:40|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1642595220000|2022-01-19 12:27:00|4365.64|4365.64|4365.82|4365.82|4365.82|4365.82|4365.46|4365.46|0
1642595230000|2022-01-19 12:27:10|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1642595240000|2022-01-19 12:27:20|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|4365.99|0
1642595250000|2022-01-19 12:27:30|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1642595290000|2022-01-19 12:28:10|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1642595320000|2022-01-19 12:28:40|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1642595340000|2022-01-19 12:29:00|4367.19|4367.19|4367.86|4367.86|4367.86|4367.86|4367.19|4367.19|0
1642595350000|2022-01-19 12:29:10|4367.19|4367.19|4367.31|4367.31|4367.31|4367.31|4367.19|4367.19|0
1642595390000|2022-01-19 12:29:50|4367.67|4367.67|4367.84|4367.84|4367.84|4367.84|4367.67|4367.67|0
1642595400000|2022-01-19 12:30:00|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.49|4367.49|0
1642595470000|2022-01-19 12:31:10|4368.19|4368.19|4368.55|4368.55|4368.72|4368.72|4368.19|4368.19|0
1642595480000|2022-01-19 12:31:20|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1642595500000|2022-01-19 12:31:40|4369.57|4369.57|4370.24|4370.24|4370.24|4370.24|4369.57|4369.57|0
1642595520000|2022-01-19 12:32:00|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|0
1642595540000|2022-01-19 12:32:20|4370.77|4370.77|4371.3|4371.3|4371.3|4371.3|4370.77|4370.77|0
1642595580000|2022-01-19 12:33:00|4371.12|4371.12|4370.95|4370.95|4371.12|4371.12|4370.95|4370.95|0
1642595620000|2022-01-19 12:33:40|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1642595640000|2022-01-19 12:34:00|4370.45|4370.45|4370.28|4370.28|4370.45|4370.45|4370.28|4370.28|0
1642595650000|2022-01-19 12:34:10|4370.63|4370.63|4370.63|4370.63|4370.81|4370.81|4370.28|4370.28|0
1642595660000|2022-01-19 12:34:20|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|4370.51|0
1642595710000|2022-01-19 12:35:10|4370.69|4370.69|4370.53|4370.53|4370.69|4370.69|4370.53|4370.53|0
1642595750000|2022-01-19 12:35:50|4370.35|4370.35|4370.18|4370.18|4370.35|4370.35|4370.18|4370.18|0
1642595790000|2022-01-19 12:36:30|4370.35|4370.35|4370.53|4370.53|4370.53|4370.53|4370.35|4370.35|0
1642595800000|2022-01-19 12:36:40|4370.65|4370.65|4370.82|4370.82|4370.82|4370.82|4370.65|4370.65|0
1642595810000|2022-01-19 12:36:50|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1642595830000|2022-01-19 12:37:10|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1642595880000|2022-01-19 12:38:00|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|0
1642595900000|2022-01-19 12:38:20|4371.74|4371.74|4371.91|4371.91|4371.91|4371.91|4371.74|4371.74|0
1642595940000|2022-01-19 12:39:00|4371.75|4371.75|4371.7|4371.7|4371.75|4371.75|4371.7|4371.7|0
1642595980000|2022-01-19 12:39:40|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1642595990000|2022-01-19 12:39:50|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1642596000000|2022-01-19 12:40:00|4371.88|4371.88|4371.71|4371.71|4371.88|4371.88|4371.71|4371.71|0
1642596010000|2022-01-19 12:40:10|4371.89|4371.89|4371.62|4371.62|4371.89|4371.89|4371.62|4371.62|0
1642596020000|2022-01-19 12:40:20|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|0
1642596070000|2022-01-19 12:41:10|4371.59|4371.59|4371.94|4371.94|4371.94|4371.94|4371.59|4371.59|0
1642596080000|2022-01-19 12:41:20|4371.59|4371.59|4371.77|4371.77|4371.77|4371.77|4371.59|4371.59|0
1642596090000|2022-01-19 12:41:30|4371.65|4371.65|4371.53|4371.53|4371.65|4371.65|4371.53|4371.53|0
1642596110000|2022-01-19 12:41:50|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1642596120000|2022-01-19 12:42:00|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1642596130000|2022-01-19 12:42:10|4371.65|4371.65|4371.82|4371.82|4371.82|4371.82|4371.65|4371.65|0
1642596140000|2022-01-19 12:42:20|4372.49|4372.49|4371.94|4371.94|4372.61|4372.61|4371.94|4371.94|0
1642596180000|2022-01-19 12:43:00|4371.59|4371.59|4371.94|4371.94|4371.94|4371.94|4371.59|4371.59|0
1642596190000|2022-01-19 12:43:10|4372.12|4372.12|4372.24|4372.24|4372.24|4372.24|4372.12|4372.12|0
1642596200000|2022-01-19 12:43:20|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1642596210000|2022-01-19 12:43:30|4372.89|4372.89|4372.71|4372.71|4372.89|4372.89|4372.71|4372.71|0
1642596220000|2022-01-19 12:43:40|4372.59|4372.59|4373.12|4373.12|4373.12|4373.12|4372.59|4372.59|0
1642596330000|2022-01-19 12:45:30|4372.94|4372.94|4372.59|4372.59|4372.94|4372.94|4372.59|4372.59|0
1642596340000|2022-01-19 12:45:40|4372.77|4372.77|4373.47|4373.47|4373.47|4373.47|4372.77|4372.77|0
1642596360000|2022-01-19 12:46:00|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|4373.35|0
1642596380000|2022-01-19 12:46:20|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.35|4373.35|0
1642596400000|2022-01-19 12:46:40|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|0
1642596410000|2022-01-19 12:46:50|4373.88|4373.88|4373.71|4373.71|4373.88|4373.88|4373.53|4373.53|0
1642596420000|2022-01-19 12:47:00|4373.88|4373.88|4373.88|4373.88|4373.88|4373.88|4373.88|4373.88|0
1642596430000|2022-01-19 12:47:10|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|0
1642596490000|2022-01-19 12:48:10|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1642596500000|2022-01-19 12:48:20|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|0
1642596530000|2022-01-19 12:48:50|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|4374.41|0
1642596550000|2022-01-19 12:49:10|4374.24|4374.24|4374.94|4374.94|4374.94|4374.94|4374.24|4374.24|0
1642596630000|2022-01-19 12:50:30|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1642596650000|2022-01-19 12:50:50|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1642596660000|2022-01-19 12:51:00|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1642596670000|2022-01-19 12:51:10|4374.92|4374.92|4375.04|4375.04|4375.04|4375.04|4374.92|4374.92|0
1642596680000|2022-01-19 12:51:20|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1642596690000|2022-01-19 12:51:30|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|0
1642596700000|2022-01-19 12:51:40|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1642596720000|2022-01-19 12:52:00|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1642596770000|2022-01-19 12:52:50|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1642596790000|2022-01-19 12:53:10|4376.36|4376.36|4375.47|4375.47|4376.36|4376.36|4375.47|4375.47|0
1642596800000|2022-01-19 12:53:20|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1642596820000|2022-01-19 12:53:40|4376|4376|4375.83|4375.83|4376|4376|4375.83|4375.83|0
1642596840000|2022-01-19 12:54:00|4376|4376|4376|4376|4376|4376|4376|4376|0
1642596850000|2022-01-19 12:54:10|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|0
1642596860000|2022-01-19 12:54:20|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1642596910000|2022-01-19 12:55:10|4375.84|4375.84|4375.31|4375.31|4375.84|4375.84|4375.13|4375.13|0
1642596930000|2022-01-19 12:55:30|4375.98|4375.98|4376.65|4376.65|4376.65|4376.65|4375.98|4375.98|0
1642596970000|2022-01-19 12:56:10|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1642596980000|2022-01-19 12:56:20|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1642597030000|2022-01-19 12:57:10|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|0
1642597040000|2022-01-19 12:57:20|4375.82|4375.82|4375.65|4375.65|4375.82|4375.82|4375.65|4375.65|0
1642597050000|2022-01-19 12:57:30|4375.29|4375.29|4373.78|4373.78|4375.29|4375.29|4373.78|4373.78|0
1642597070000|2022-01-19 12:57:50|4374.31|4374.31|4374.48|4374.48|4374.48|4374.48|4374.31|4374.31|0
1642597090000|2022-01-19 12:58:10|4374.84|4374.84|4375.98|4375.98|4375.98|4375.98|4374.84|4374.84|0
1642597190000|2022-01-19 12:59:50|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1642597250000|2022-01-19 13:00:50|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|0
1642597290000|2022-01-19 13:01:30|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|0
1642597350000|2022-01-19 13:02:30|4376.44|4376.44|4376.62|4376.62|4376.8|4376.8|4376.44|4376.44|0
1642597390000|2022-01-19 13:03:10|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|4375.95|0
1642597400000|2022-01-19 13:03:20|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|0
1642597430000|2022-01-19 13:03:50|4376.36|4376.36|4376.25|4376.25|4376.36|4376.36|4376.25|4376.25|0
1642597440000|2022-01-19 13:04:00|4376.92|4376.92|4376.92|4376.92|4377.21|4377.21|4376.92|4376.92|0
1642597470000|2022-01-19 13:04:30|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1642597500000|2022-01-19 13:05:00|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|0
1642597530000|2022-01-19 13:05:30|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|0
1642597560000|2022-01-19 13:06:00|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|4376.33|0
1642597580000|2022-01-19 13:06:20|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1642597640000|2022-01-19 13:07:20|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|0
1642597650000|2022-01-19 13:07:30|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.8|4375.8|0
1642597710000|2022-01-19 13:08:30|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|4375.31|0
1642597720000|2022-01-19 13:08:40|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1642597740000|2022-01-19 13:09:00|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|0
1642597760000|2022-01-19 13:09:20|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1642597790000|2022-01-19 13:09:50|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|0
1642597810000|2022-01-19 13:10:10|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1642597840000|2022-01-19 13:10:40|4376.47|4376.47|4376.35|4376.35|4376.47|4376.47|4376.35|4376.35|0
1642597850000|2022-01-19 13:10:50|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|0
1642597860000|2022-01-19 13:11:00|4376.77|4376.77|4377.36|4377.36|4377.36|4377.36|4376.77|4376.77|0
1642597890000|2022-01-19 13:11:30|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|0
1642597900000|2022-01-19 13:11:40|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|0
1642597940000|2022-01-19 13:12:20|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|0
1642597980000|2022-01-19 13:13:00|4377.65|4377.65|4378|4378|4378|4378|4377.65|4377.65|0
1642597990000|2022-01-19 13:13:10|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1642598010000|2022-01-19 13:13:30|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1642598020000|2022-01-19 13:13:40|4379.06|4379.06|4379.42|4379.42|4379.42|4379.42|4379.06|4379.06|0
1642598110000|2022-01-19 13:15:10|4379.58|4379.58|4379.58|4379.58|4379.94|4379.94|4379.58|4379.58|0
1642598130000|2022-01-19 13:15:30|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|4380.29|0
1642598190000|2022-01-19 13:16:30|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|0
1642598220000|2022-01-19 13:17:00|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|4380.63|0
1642598230000|2022-01-19 13:17:10|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|4380.8|0
1642598250000|2022-01-19 13:17:30|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4379.74|4379.74|0
1642598260000|2022-01-19 13:17:40|4379.57|4379.57|4379.4|4379.4|4379.57|4379.57|4379.4|4379.4|0
1642598300000|2022-01-19 13:18:20|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1642598320000|2022-01-19 13:18:40|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|0
1642598380000|2022-01-19 13:19:40|4379.7|4379.7|4379.87|4379.87|4379.87|4379.87|4379.7|4379.7|0
1642598400000|2022-01-19 13:20:00|4379.64|4379.64|4379.46|4379.46|4379.64|4379.64|4379.46|4379.46|0
1642598420000|2022-01-19 13:20:20|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|0
1642598440000|2022-01-19 13:20:40|4379.81|4379.81|4379.14|4379.14|4379.81|4379.81|4379.14|4379.14|0
1642598460000|2022-01-19 13:21:00|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1642598470000|2022-01-19 13:21:10|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1642598510000|2022-01-19 13:21:50|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1642598540000|2022-01-19 13:22:20|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1642598570000|2022-01-19 13:22:50|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|0
1642598580000|2022-01-19 13:23:00|4378.9|4378.9|4379.07|4379.07|4379.07|4379.07|4378.9|4378.9|0
1642598610000|2022-01-19 13:23:30|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|0
1642598620000|2022-01-19 13:23:40|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|0
1642598630000|2022-01-19 13:23:50|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1642598670000|2022-01-19 13:24:30|4379.65|4379.65|4379.3|4379.3|4379.65|4379.65|4379.3|4379.3|0
1642598710000|2022-01-19 13:25:10|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1642598730000|2022-01-19 13:25:30|4378.45|4378.45|4378.92|4378.92|4378.92|4378.92|4378.45|4378.45|0
1642598760000|2022-01-19 13:26:00|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1642598770000|2022-01-19 13:26:10|4378.27|4378.27|4378.42|4378.42|4378.42|4378.42|4378.27|4378.27|0
1642598800000|2022-01-19 13:26:40|4378.16|4378.16|4378.32|4378.32|4378.32|4378.32|4378.1|4378.1|0
1642598860000|2022-01-19 13:27:40|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|0
1642598920000|2022-01-19 13:28:40|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1642599010000|2022-01-19 13:30:10|4379.73|4379.73|4380.22|4380.22|4380.22|4380.22|4379.55|4379.55|0
1642599020000|2022-01-19 13:30:20|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|4380.93|0
1642599030000|2022-01-19 13:30:30|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|4380.22|0
1642599050000|2022-01-19 13:30:50|4380.38|4380.38|4380.54|4380.54|4380.54|4380.54|4380.38|4380.38|0
1642599070000|2022-01-19 13:31:10|4380.01|4380.01|4380.18|4380.18|4380.18|4380.18|4380.01|4380.01|0
1642599080000|2022-01-19 13:31:20|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1642599090000|2022-01-19 13:31:30|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|4379.33|0
1642599120000|2022-01-19 13:32:00|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|0
1642599130000|2022-01-19 13:32:10|4379.3|4379.3|4378.63|4378.63|4379.48|4379.48|4378.63|4378.63|0
1642599140000|2022-01-19 13:32:20|4378.53|4378.53|4378.67|4378.67|4378.67|4378.67|4378.53|4378.53|0
1642599150000|2022-01-19 13:32:30|4378.14|4378.14|4378.32|4378.32|4378.32|4378.32|4378.14|4378.14|0
1642599170000|2022-01-19 13:32:50|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|4378.67|0
1642599180000|2022-01-19 13:33:00|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1642599190000|2022-01-19 13:33:10|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1642599230000|2022-01-19 13:33:50|4378.14|4378.14|4377.53|4377.53|4378.26|4378.26|4377.53|4377.53|0
1642599250000|2022-01-19 13:34:10|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|0
1642599260000|2022-01-19 13:34:20|4377.58|4377.58|4377.06|4377.06|4377.58|4377.58|4377.06|4377.06|0
1642599280000|2022-01-19 13:34:40|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|0
1642599410000|2022-01-19 13:36:50|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1642599420000|2022-01-19 13:37:00|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|0
1642599430000|2022-01-19 13:37:10|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|4376.88|0
1642599510000|2022-01-19 13:38:30|4376.71|4376.71|4376.88|4376.88|4376.88|4376.88|4376.71|4376.71|0
1642599540000|2022-01-19 13:39:00|4376.35|4376.35|4376.53|4376.53|4376.53|4376.53|4376.35|4376.35|0
1642599550000|2022-01-19 13:39:10|4376.17|4376.17|4375.82|4375.82|4376.17|4376.17|4375.82|4375.82|0
1642599580000|2022-01-19 13:39:40|4375.47|4375.47|4375.11|4375.11|4375.47|4375.47|4375.11|4375.11|0
1642599590000|2022-01-19 13:39:50|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1642599610000|2022-01-19 13:40:10|4376.17|4376.17|4376.5|4376.5|4376.5|4376.5|4376.17|4376.17|0
1642599620000|2022-01-19 13:40:20|4376.85|4376.85|4376.69|4376.69|4376.85|4376.85|4376.69|4376.69|0
1642599630000|2022-01-19 13:40:30|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1642599640000|2022-01-19 13:40:40|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|4376.69|0
1642599650000|2022-01-19 13:40:50|4376.51|4376.51|4375.31|4375.31|4376.51|4376.51|4375.31|4375.31|0
1642599690000|2022-01-19 13:41:30|4375.49|4375.49|4375.67|4375.67|4375.67|4375.67|4375.49|4375.49|0
1642599710000|2022-01-19 13:41:50|4375|4375|4375|4375|4375|4375|4375|4375|0
1642599740000|2022-01-19 13:42:20|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1642599760000|2022-01-19 13:42:40|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1642599770000|2022-01-19 13:42:50|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1642599780000|2022-01-19 13:43:00|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1642599800000|2022-01-19 13:43:20|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1642599810000|2022-01-19 13:43:30|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|0
1642599820000|2022-01-19 13:43:40|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1642599830000|2022-01-19 13:43:50|4374.17|4374.17|4374|4374|4374.17|4374.17|4374|4374|0
1642599840000|2022-01-19 13:44:00|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.8|4373.8|0
1642599870000|2022-01-19 13:44:30|4373.67|4373.67|4373.14|4373.14|4373.67|4373.67|4373.14|4373.14|0
1642599880000|2022-01-19 13:44:40|4372.26|4372.26|4371.77|4371.77|4372.44|4372.44|4371.77|4371.77|0
1642599890000|2022-01-19 13:44:50|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1642599920000|2022-01-19 13:45:20|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1642599960000|2022-01-19 13:46:00|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1642599980000|2022-01-19 13:46:20|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1642600010000|2022-01-19 13:46:50|4370.37|4370.37|4370.2|4370.2|4370.37|4370.37|4370.2|4370.2|0
1642600020000|2022-01-19 13:47:00|4369.5|4369.5|4368.3|4368.3|4369.5|4369.5|4368.3|4368.3|0
1642600060000|2022-01-19 13:47:40|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1642600090000|2022-01-19 13:48:10|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1642600110000|2022-01-19 13:48:30|4367.21|4367.21|4367.57|4367.57|4367.57|4367.57|4367.21|4367.21|0
1642600120000|2022-01-19 13:48:40|4367.74|4367.74|4368.45|4368.45|4368.45|4368.45|4367.74|4367.74|0
1642600130000|2022-01-19 13:48:50|4368.33|4368.33|4369.04|4369.04|4369.04|4369.04|4368.33|4368.33|0
1642600140000|2022-01-19 13:49:00|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1642600150000|2022-01-19 13:49:10|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|4369.53|0
1642600220000|2022-01-19 13:50:20|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1642600230000|2022-01-19 13:50:30|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1642600240000|2022-01-19 13:50:40|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642600250000|2022-01-19 13:50:50|4368.53|4368.53|4368.23|4368.23|4368.53|4368.53|4368.23|4368.23|0
1642600260000|2022-01-19 13:51:00|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|4368.59|0
1642600270000|2022-01-19 13:51:10|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1642600290000|2022-01-19 13:51:30|4368.47|4368.47|4368.59|4368.59|4368.59|4368.59|4368.47|4368.47|0
1642600310000|2022-01-19 13:51:50|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1642600320000|2022-01-19 13:52:00|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1642600330000|2022-01-19 13:52:10|4367.86|4367.86|4368.1|4368.1|4368.1|4368.1|4367.86|4367.86|0
1642600340000|2022-01-19 13:52:20|4367.86|4367.86|4367.98|4367.98|4367.98|4367.98|4367.86|4367.86|0
1642600400000|2022-01-19 13:53:20|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1642600420000|2022-01-19 13:53:40|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1642600430000|2022-01-19 13:53:50|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|4367.74|0
1642600440000|2022-01-19 13:54:00|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1642600490000|2022-01-19 13:54:50|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1642600500000|2022-01-19 13:55:00|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1642600560000|2022-01-19 13:56:00|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1642600630000|2022-01-19 13:57:10|4368.06|4368.06|4367.88|4367.88|4368.06|4368.06|4367.88|4367.88|0
1642600640000|2022-01-19 13:57:20|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1642600680000|2022-01-19 13:58:00|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1642600690000|2022-01-19 13:58:10|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1642600720000|2022-01-19 13:58:40|4368.85|4368.85|4368.69|4368.69|4368.85|4368.85|4368.69|4368.69|0
1642600730000|2022-01-19 13:58:50|4369.22|4369.22|4368.69|4368.69|4369.22|4369.22|4368.69|4368.69|0
1642600760000|2022-01-19 13:59:20|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1642600810000|2022-01-19 14:00:10|4367.98|4367.98|4367.63|4367.63|4367.98|4367.98|4367.63|4367.63|0
1642600840000|2022-01-19 14:00:40|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1642600880000|2022-01-19 14:01:20|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|0
1642600890000|2022-01-19 14:01:30|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1642600900000|2022-01-19 14:01:40|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642600970000|2022-01-19 14:02:50|4365.35|4365.35|4364.68|4364.68|4365.35|4365.35|4364.68|4364.68|0
1642600980000|2022-01-19 14:03:00|4364.36|4364.36|4364.31|4364.31|4364.36|4364.36|4364.31|4364.31|0
1642600990000|2022-01-19 14:03:10|4364.98|4364.98|4364.86|4364.86|4364.98|4364.98|4364.86|4364.86|0
1642601000000|2022-01-19 14:03:20|4364.15|4364.15|4362.28|4362.28|4364.15|4364.15|4362.28|4362.28|0
1642601020000|2022-01-19 14:03:40|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1642601030000|2022-01-19 14:03:50|4363|4363|4363|4363|4363|4363|4363|4363|0
1642601040000|2022-01-19 14:04:00|4363.35|4363.35|4363.53|4363.53|4363.53|4363.53|4363.35|4363.35|0
1642601050000|2022-01-19 14:04:10|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|4363.18|0
1642601070000|2022-01-19 14:04:30|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1642601090000|2022-01-19 14:04:50|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1642601110000|2022-01-19 14:05:10|4363.97|4363.97|4363.61|4363.61|4363.97|4363.97|4363.61|4363.61|0
1642601120000|2022-01-19 14:05:20|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1642601150000|2022-01-19 14:05:50|4363.18|4363.18|4362.63|4362.63|4363.3|4363.3|4362.63|4362.63|0
1642601160000|2022-01-19 14:06:00|4362.45|4362.45|4362.63|4362.63|4362.63|4362.63|4362.45|4362.45|0
1642601170000|2022-01-19 14:06:10|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1642601190000|2022-01-19 14:06:30|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|0
1642601200000|2022-01-19 14:06:40|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|0
1642601250000|2022-01-19 14:07:30|4363.19|4363.19|4363.08|4363.08|4363.19|4363.19|4363.08|4363.08|0
1642601280000|2022-01-19 14:08:00|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1642601330000|2022-01-19 14:08:50|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1642601440000|2022-01-19 14:10:40|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|4363.27|0
1642601460000|2022-01-19 14:11:00|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1642601470000|2022-01-19 14:11:10|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|0
1642601480000|2022-01-19 14:11:20|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|0
1642601490000|2022-01-19 14:11:30|4363.39|4363.39|4363.88|4363.88|4363.88|4363.88|4363.21|4363.21|0
1642601550000|2022-01-19 14:12:30|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1642601660000|2022-01-19 14:14:20|4364.03|4364.03|4363.86|4363.86|4364.03|4364.03|4363.86|4363.86|0
1642601690000|2022-01-19 14:14:50|4363.5|4363.5|4362.62|4362.62|4363.5|4363.5|4362.62|4362.62|0
1642601700000|2022-01-19 14:15:00|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1642601720000|2022-01-19 14:15:20|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1642601730000|2022-01-19 14:15:30|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|0
1642601760000|2022-01-19 14:16:00|4362.33|4362.33|4361.55|4361.55|4362.33|4362.33|4361.5|4361.5|0
1642601780000|2022-01-19 14:16:20|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|4361.2|0
1642601790000|2022-01-19 14:16:30|4361.03|4361.03|4361.54|4361.54|4361.54|4361.54|4361.03|4361.03|0
1642601810000|2022-01-19 14:16:50|4361.71|4361.71|4361.6|4361.6|4361.71|4361.71|4361.6|4361.6|0
1642601850000|2022-01-19 14:17:30|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|4361.24|0
1642601920000|2022-01-19 14:18:40|4361.41|4361.41|4362.32|4362.32|4362.32|4362.32|4361.41|4361.41|0
1642601990000|2022-01-19 14:19:50|4362.68|4362.68|4362.85|4362.85|4362.85|4362.85|4362.68|4362.68|0
1642602010000|2022-01-19 14:20:10|4362.69|4362.69|4362.34|4362.34|4362.69|4362.69|4362.34|4362.34|0
1642602030000|2022-01-19 14:20:30|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|4362.69|0
1642602040000|2022-01-19 14:20:40|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642602060000|2022-01-19 14:21:00|4363.19|4363.19|4363.52|4363.52|4363.52|4363.52|4363.19|4363.19|0
1642602080000|2022-01-19 14:21:20|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1642602090000|2022-01-19 14:21:30|4363.23|4363.23|4364.11|4364.11|4364.11|4364.11|4363.23|4363.23|0
1642602130000|2022-01-19 14:22:10|4364.23|4364.23|4364.05|4364.05|4364.41|4364.41|4364.05|4364.05|0
1642602160000|2022-01-19 14:22:40|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1642602170000|2022-01-19 14:22:50|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1642602180000|2022-01-19 14:23:00|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1642602190000|2022-01-19 14:23:10|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1642602200000|2022-01-19 14:23:20|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1642602210000|2022-01-19 14:23:30|4364.16|4364.16|4364.51|4364.51|4364.51|4364.51|4364.16|4364.16|0
1642602220000|2022-01-19 14:23:40|4364.41|4364.41|4364.19|4364.19|4364.41|4364.41|4364.14|4364.14|0
1642602230000|2022-01-19 14:23:50|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1642602250000|2022-01-19 14:24:10|4364.28|4364.28|4364.23|4364.23|4364.28|4364.28|4364.23|4364.23|0
1642602310000|2022-01-19 14:25:10|4364.12|4364.12|4364.3|4364.3|4364.3|4364.3|4364.12|4364.12|0
1642602330000|2022-01-19 14:25:30|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1642602360000|2022-01-19 14:26:00|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|4363.89|0
1642602380000|2022-01-19 14:26:20|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|0
1642602390000|2022-01-19 14:26:30|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1642602400000|2022-01-19 14:26:40|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|0
1642602420000|2022-01-19 14:27:00|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1642602430000|2022-01-19 14:27:10|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1642602450000|2022-01-19 14:27:30|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1642602460000|2022-01-19 14:27:40|4363.97|4363.97|4363.79|4363.79|4363.97|4363.97|4363.79|4363.79|0
1642602490000|2022-01-19 14:28:10|4363.44|4363.44|4363.62|4363.62|4363.62|4363.62|4363.44|4363.44|0
1642602560000|2022-01-19 14:29:20|4365.31|4365.31|4366.01|4366.01|4366.01|4366.01|4365.31|4365.31|0
1642602570000|2022-01-19 14:29:30|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|4365.84|0
1642602590000|2022-01-19 14:29:50|4365.48|4365.48|4365.66|4365.66|4365.66|4365.66|4365.48|4365.48|0
1642602600000|2022-01-19 14:30:00|4365.48|4365.48|4365.37|4365.37|4365.72|4365.72|4365.37|4365.37|0
1642602620000|2022-01-19 14:30:20|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.17|4365.17|0
1642602630000|2022-01-19 14:30:30|4365|4365|4365.35|4365.35|4365.35|4365.35|4365|4365|0
1642602640000|2022-01-19 14:30:40|4365|4365|4365|4365|4365|4365|4365|4365|0
1642602650000|2022-01-19 14:30:50|4364.64|4364.64|4364.78|4364.78|4364.78|4364.78|4364.11|4364.11|0
1642602660000|2022-01-19 14:31:00|4364.43|4364.43|4364.61|4364.61|4364.61|4364.61|4363.55|4363.55|0
1642602670000|2022-01-19 14:31:10|4363.94|4363.94|4361.84|4361.84|4363.96|4363.96|4361.84|4361.84|0
1642602680000|2022-01-19 14:31:20|4362.51|4362.51|4363.08|4363.08|4363.57|4363.57|4362.51|4362.51|0
1642602700000|2022-01-19 14:31:40|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1642602710000|2022-01-19 14:31:50|4363.76|4363.76|4363.41|4363.41|4363.76|4363.76|4363.41|4363.41|0
1642602720000|2022-01-19 14:32:00|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1642602730000|2022-01-19 14:32:10|4363.11|4363.11|4364.11|4364.11|4364.11|4364.11|4363.11|4363.11|0
1642602740000|2022-01-19 14:32:20|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1642602750000|2022-01-19 14:32:30|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1642602760000|2022-01-19 14:32:40|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1642602770000|2022-01-19 14:32:50|4363.94|4363.94|4364.29|4364.29|4364.29|4364.29|4363.76|4363.76|0
1642602800000|2022-01-19 14:33:20|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1642602810000|2022-01-19 14:33:30|4364.53|4364.53|4364.17|4364.17|4364.53|4364.53|4364.17|4364.17|0
1642602820000|2022-01-19 14:33:40|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1642602830000|2022-01-19 14:33:50|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1642602840000|2022-01-19 14:34:00|4365.02|4365.02|4365.55|4365.55|4365.55|4365.55|4365.02|4365.02|0
1642602860000|2022-01-19 14:34:20|4365.82|4365.82|4365.99|4365.99|4365.99|4365.99|4365.82|4365.82|0
1642602870000|2022-01-19 14:34:30|4366.17|4366.17|4365.82|4365.82|4366.17|4366.17|4365.82|4365.82|0
1642602880000|2022-01-19 14:34:40|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1642602920000|2022-01-19 14:35:20|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1642602930000|2022-01-19 14:35:30|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642602940000|2022-01-19 14:35:40|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1642602950000|2022-01-19 14:35:50|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1642602970000|2022-01-19 14:36:10|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1642602980000|2022-01-19 14:36:20|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1642602990000|2022-01-19 14:36:30|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|0
1642603000000|2022-01-19 14:36:40|4366.45|4366.45|4366.78|4366.78|4366.78|4366.78|4366.45|4366.45|0
1642603010000|2022-01-19 14:36:50|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1642603050000|2022-01-19 14:37:30|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1642603060000|2022-01-19 14:37:40|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1642603120000|2022-01-19 14:38:40|4366.07|4366.07|4365.72|4365.72|4366.07|4366.07|4365.72|4365.72|0
1642603130000|2022-01-19 14:38:50|4365.19|4365.19|4364.84|4364.84|4365.19|4365.19|4364.84|4364.84|0
1642603170000|2022-01-19 14:39:30|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1642603180000|2022-01-19 14:39:40|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1642603200000|2022-01-19 14:40:00|4364.45|4364.45|4363.57|4363.57|4364.45|4364.45|4363.57|4363.57|0
1642603210000|2022-01-19 14:40:10|4363.04|4363.04|4363.39|4363.39|4363.39|4363.39|4363.04|4363.04|0
1642603220000|2022-01-19 14:40:20|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1642603250000|2022-01-19 14:40:50|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1642603260000|2022-01-19 14:41:00|4362.74|4362.74|4361.77|4361.77|4362.74|4362.74|4361.77|4361.77|0
1642603270000|2022-01-19 14:41:10|4361.59|4361.59|4361.06|4361.06|4361.59|4361.59|4361.06|4361.06|0
1642603280000|2022-01-19 14:41:20|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|0
1642603290000|2022-01-19 14:41:30|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1642603300000|2022-01-19 14:41:40|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|4360.94|0
1642603320000|2022-01-19 14:42:00|4361.83|4361.83|4362.36|4362.36|4362.36|4362.36|4361.83|4361.83|0
1642603340000|2022-01-19 14:42:20|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|4362.53|0
1642603350000|2022-01-19 14:42:30|4362.36|4362.36|4362.05|4362.05|4362.52|4362.52|4362.05|4362.05|0
1642603360000|2022-01-19 14:42:40|4361.38|4361.38|4361.2|4361.2|4361.38|4361.38|4361.2|4361.2|0
1642603380000|2022-01-19 14:43:00|4361.02|4361.02|4360.69|4360.69|4361.19|4361.19|4360.69|4360.69|0
1642603390000|2022-01-19 14:43:10|4360.55|4360.55|4359.7|4359.7|4360.55|4360.55|4359.52|4359.52|0
1642603410000|2022-01-19 14:43:30|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1642603420000|2022-01-19 14:43:40|4359.18|4359.18|4359.85|4359.85|4359.85|4359.85|4359.18|4359.18|0
1642603440000|2022-01-19 14:44:00|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1642603450000|2022-01-19 14:44:10|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|4360.26|0
1642603460000|2022-01-19 14:44:20|4360.79|4360.79|4360.97|4360.97|4360.97|4360.97|4360.79|4360.79|0
1642603470000|2022-01-19 14:44:30|4361.45|4361.45|4362.17|4362.17|4362.17|4362.17|4361.45|4361.45|0
1642603490000|2022-01-19 14:44:50|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|4361.84|0
1642603510000|2022-01-19 14:45:10|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|0
1642603520000|2022-01-19 14:45:20|4362.37|4362.37|4362.55|4362.55|4362.55|4362.55|4361.84|4361.84|0
1642603550000|2022-01-19 14:45:50|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1642603560000|2022-01-19 14:46:00|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1642603570000|2022-01-19 14:46:10|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|4363.08|0
1642603580000|2022-01-19 14:46:20|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1642603590000|2022-01-19 14:46:30|4362.95|4362.95|4363.31|4363.31|4363.31|4363.31|4362.95|4362.95|0
1642603600000|2022-01-19 14:46:40|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|0
1642603610000|2022-01-19 14:46:50|4362.6|4362.6|4362.25|4362.25|4362.6|4362.6|4362.25|4362.25|0
1642603620000|2022-01-19 14:47:00|4362.42|4362.42|4362.6|4362.6|4362.6|4362.6|4362.42|4362.42|0
1642603640000|2022-01-19 14:47:20|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1642603650000|2022-01-19 14:47:30|4362.6|4362.6|4362.6|4362.6|4362.78|4362.78|4362.6|4362.6|0
1642603660000|2022-01-19 14:47:40|4362.25|4362.25|4362.13|4362.13|4362.25|4362.25|4361.58|4361.58|0
1642603670000|2022-01-19 14:47:50|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1642603680000|2022-01-19 14:48:00|4362.07|4362.07|4361.54|4361.54|4362.07|4362.07|4361.54|4361.54|0
1642603690000|2022-01-19 14:48:10|4360.87|4360.87|4359.81|4359.81|4360.87|4360.87|4359.81|4359.81|0
1642603700000|2022-01-19 14:48:20|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1642603710000|2022-01-19 14:48:30|4361.57|4361.57|4361.92|4361.92|4361.92|4361.92|4361.57|4361.57|0
1642603720000|2022-01-19 14:48:40|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1642603730000|2022-01-19 14:48:50|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1642603740000|2022-01-19 14:49:00|4361.3|4361.3|4361.12|4361.12|4361.3|4361.3|4361.12|4361.12|0
1642603750000|2022-01-19 14:49:10|4361.27|4361.27|4361.11|4361.11|4361.27|4361.27|4361.11|4361.11|0
1642603760000|2022-01-19 14:49:20|4360.76|4360.76|4359.34|4359.34|4360.76|4360.76|4359.34|4359.34|0
1642603770000|2022-01-19 14:49:30|4358.67|4358.67|4360.92|4360.92|4360.92|4360.92|4358.67|4358.67|0
1642603780000|2022-01-19 14:49:40|4360.6|4360.6|4360.67|4360.67|4360.78|4360.78|4360.6|4360.6|0
1642603810000|2022-01-19 14:50:10|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1642603830000|2022-01-19 14:50:30|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1642603840000|2022-01-19 14:50:40|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|4361.51|0
1642603850000|2022-01-19 14:50:50|4361.34|4361.34|4361.51|4361.51|4361.51|4361.51|4361.34|4361.34|0
1642603880000|2022-01-19 14:51:20|4361.34|4361.34|4361.16|4361.16|4361.69|4361.69|4361.16|4361.16|0
1642603890000|2022-01-19 14:51:30|4361.69|4361.69|4363.88|4363.88|4363.88|4363.88|4361.69|4361.69|0
1642603900000|2022-01-19 14:51:40|4364.05|4364.05|4362.71|4362.71|4364.05|4364.05|4362.71|4362.71|0
1642603910000|2022-01-19 14:51:50|4362.89|4362.89|4364.23|4364.23|4364.23|4364.23|4362.89|4362.89|0
1642603920000|2022-01-19 14:52:00|4364.07|4364.07|4364.24|4364.24|4364.24|4364.24|4364.07|4364.07|0
1642603930000|2022-01-19 14:52:10|4364.42|4364.42|4364.75|4364.75|4364.75|4364.75|4364.42|4364.42|0
1642603940000|2022-01-19 14:52:20|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|0
1642603950000|2022-01-19 14:52:30|4364.71|4364.71|4364.04|4364.04|4364.71|4364.71|4364.04|4364.04|0
1642603980000|2022-01-19 14:53:00|4364.39|4364.39|4364.24|4364.24|4364.39|4364.39|4364.24|4364.24|0
1642604020000|2022-01-19 14:53:40|4363.71|4363.71|4364.06|4364.06|4364.06|4364.06|4363.71|4363.71|0
1642604030000|2022-01-19 14:53:50|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1642604040000|2022-01-19 14:54:00|4364.3|4364.3|4364.41|4364.41|4364.41|4364.41|4364.3|4364.3|0
1642604070000|2022-01-19 14:54:30|4364.59|4364.59|4364.77|4364.77|4364.77|4364.77|4364.59|4364.59|0
1642604080000|2022-01-19 14:54:40|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1642604120000|2022-01-19 14:55:20|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|4365.56|0
1642604130000|2022-01-19 14:55:30|4364.89|4364.89|4364.53|4364.53|4364.89|4364.89|4364.53|4364.53|0
1642604140000|2022-01-19 14:55:40|4364.71|4364.71|4364.89|4364.89|4364.89|4364.89|4364.71|4364.71|0
1642604150000|2022-01-19 14:55:50|4364.71|4364.71|4363.86|4363.86|4364.71|4364.71|4363.86|4363.86|0
1642604160000|2022-01-19 14:56:00|4363.69|4363.69|4364|4364|4364|4364|4363.33|4363.33|0
1642604170000|2022-01-19 14:56:10|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1642604180000|2022-01-19 14:56:20|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1642604190000|2022-01-19 14:56:30|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1642604220000|2022-01-19 14:57:00|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1642604250000|2022-01-19 14:57:30|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1642604260000|2022-01-19 14:57:40|4364.39|4364.39|4364.22|4364.22|4364.39|4364.39|4364.22|4364.22|0
1642604280000|2022-01-19 14:58:00|4364.57|4364.57|4364.75|4364.75|4364.75|4364.75|4364.57|4364.57|0
1642604300000|2022-01-19 14:58:20|4364.39|4364.39|4365.06|4365.06|4365.06|4365.06|4364.39|4364.39|0
1642604310000|2022-01-19 14:58:30|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1642604320000|2022-01-19 14:58:40|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|0
1642604330000|2022-01-19 14:58:50|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642604370000|2022-01-19 14:59:30|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1642604380000|2022-01-19 14:59:40|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1642604400000|2022-01-19 15:00:00|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642604410000|2022-01-19 15:00:10|4366.51|4366.51|4366.34|4366.34|4366.51|4366.51|4365.98|4365.98|0
1642604420000|2022-01-19 15:00:20|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1642604460000|2022-01-19 15:01:00|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642604470000|2022-01-19 15:01:10|4366.87|4366.87|4367.04|4367.04|4367.04|4367.04|4366.87|4366.87|0
1642604480000|2022-01-19 15:01:20|4366.87|4366.87|4366.51|4366.51|4366.87|4366.87|4366.51|4366.51|0
1642604490000|2022-01-19 15:01:30|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1642604510000|2022-01-19 15:01:50|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1642604520000|2022-01-19 15:02:00|4366.68|4366.68|4366.6|4366.6|4366.68|4366.68|4366.6|4366.6|0
1642604530000|2022-01-19 15:02:10|4366.77|4366.77|4367.01|4367.01|4367.01|4367.01|4366.77|4366.77|0
1642604540000|2022-01-19 15:02:20|4367.36|4367.36|4367.28|4367.28|4367.36|4367.36|4367.28|4367.28|0
1642604560000|2022-01-19 15:02:40|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1642604570000|2022-01-19 15:02:50|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|4367.57|0
1642604590000|2022-01-19 15:03:10|4367.46|4367.46|4366.81|4366.81|4367.46|4367.46|4366.81|4366.81|0
1642604600000|2022-01-19 15:03:20|4366.45|4366.45|4366.43|4366.43|4366.45|4366.45|4365.78|4365.78|0
1642604610000|2022-01-19 15:03:30|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1642604620000|2022-01-19 15:03:40|4366.37|4366.37|4366.9|4366.9|4366.9|4366.9|4366.37|4366.37|0
1642604630000|2022-01-19 15:03:50|4367.08|4367.08|4368.63|4368.63|4368.63|4368.63|4367.08|4367.08|0
1642604640000|2022-01-19 15:04:00|4369.34|4369.34|4368.63|4368.63|4369.34|4369.34|4368.63|4368.63|0
1642604650000|2022-01-19 15:04:10|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1642604660000|2022-01-19 15:04:20|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1642604670000|2022-01-19 15:04:30|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1642604690000|2022-01-19 15:04:50|4369.16|4369.16|4368.63|4368.63|4369.16|4369.16|4368.63|4368.63|0
1642604700000|2022-01-19 15:05:00|4368.99|4368.99|4368.75|4368.75|4368.99|4368.99|4368.75|4368.75|0
1642604710000|2022-01-19 15:05:10|4368.4|4368.4|4367.55|4367.55|4368.4|4368.4|4366.7|4366.7|0
1642604730000|2022-01-19 15:05:30|4368.08|4368.08|4367.9|4367.9|4368.08|4368.08|4367.9|4367.9|0
1642604740000|2022-01-19 15:05:40|4367.73|4367.73|4367.85|4367.85|4367.85|4367.85|4367.73|4367.73|0
1642604760000|2022-01-19 15:06:00|4368.01|4368.01|4367.18|4367.18|4368.01|4368.01|4367.18|4367.18|0
1642604780000|2022-01-19 15:06:20|4366.82|4366.82|4367.18|4367.18|4367.18|4367.18|4366.82|4366.82|0
1642604790000|2022-01-19 15:06:30|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1642604800000|2022-01-19 15:06:40|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1642604810000|2022-01-19 15:06:50|4365.82|4365.82|4366.18|4366.18|4366.18|4366.18|4365.82|4365.82|0
1642604820000|2022-01-19 15:07:00|4366|4366|4365.65|4365.65|4366.18|4366.18|4365.65|4365.65|0
1642604830000|2022-01-19 15:07:10|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1642604840000|2022-01-19 15:07:20|4365.61|4365.61|4365.44|4365.44|4365.61|4365.61|4365.44|4365.44|0
1642604850000|2022-01-19 15:07:30|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1642604860000|2022-01-19 15:07:40|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1642604870000|2022-01-19 15:07:50|4365.09|4365.09|4364.93|4364.93|4365.09|4365.09|4364.93|4364.93|0
1642604880000|2022-01-19 15:08:00|4365.11|4365.11|4364.93|4364.93|4365.11|4365.11|4364.93|4364.93|0
1642604890000|2022-01-19 15:08:10|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|0
1642604900000|2022-01-19 15:08:20|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1642604910000|2022-01-19 15:08:30|4364.75|4364.75|4363.69|4363.69|4364.75|4364.75|4362.63|4362.63|0
1642604920000|2022-01-19 15:08:40|4364.05|4364.05|4363.16|4363.16|4364.05|4364.05|4363.16|4363.16|0
1642604930000|2022-01-19 15:08:50|4362.99|4362.99|4363.69|4363.69|4363.69|4363.69|4362.81|4362.81|0
1642604940000|2022-01-19 15:09:00|4363.16|4363.16|4362.81|4362.81|4363.16|4363.16|4362.81|4362.81|0
1642604950000|2022-01-19 15:09:10|4363.16|4363.16|4363.52|4363.52|4363.52|4363.52|4363.16|4363.16|0
1642604970000|2022-01-19 15:09:30|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1642604980000|2022-01-19 15:09:40|4363.69|4363.69|4363.02|4363.02|4363.69|4363.69|4363.02|4363.02|0
1642604990000|2022-01-19 15:09:50|4362.86|4362.86|4362.98|4362.98|4362.98|4362.98|4362.86|4362.86|0
1642605000000|2022-01-19 15:10:00|4362.8|4362.8|4363.04|4363.04|4363.04|4363.04|4362.51|4362.51|0
1642605020000|2022-01-19 15:10:20|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|0
1642605060000|2022-01-19 15:11:00|4363.53|4363.53|4363.88|4363.88|4363.88|4363.88|4363.53|4363.53|0
1642605080000|2022-01-19 15:11:20|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1642605090000|2022-01-19 15:11:30|4363.59|4363.59|4363.41|4363.41|4363.59|4363.59|4363.41|4363.41|0
1642605100000|2022-01-19 15:11:40|4362.74|4362.74|4362.04|4362.04|4362.74|4362.74|4362.04|4362.04|0
1642605140000|2022-01-19 15:12:20|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1642605170000|2022-01-19 15:12:50|4362.39|4362.39|4362.24|4362.24|4362.39|4362.39|4362.24|4362.24|0
1642605190000|2022-01-19 15:13:10|4361.71|4361.71|4363.21|4363.21|4363.21|4363.21|4361.71|4361.71|0
1642605200000|2022-01-19 15:13:20|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4361.87|4361.87|0
1642605210000|2022-01-19 15:13:30|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1642605230000|2022-01-19 15:13:50|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|4362.89|0
1642605260000|2022-01-19 15:14:20|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1642605280000|2022-01-19 15:14:40|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|4362.95|0
1642605290000|2022-01-19 15:14:50|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|4363.12|0
1642605300000|2022-01-19 15:15:00|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1642605310000|2022-01-19 15:15:10|4363.48|4363.48|4363.3|4363.3|4363.48|4363.48|4363.3|4363.3|0
1642605320000|2022-01-19 15:15:20|4363.48|4363.48|4363.48|4363.48|4363.65|4363.65|4363.48|4363.48|0
1642605330000|2022-01-19 15:15:30|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1642605340000|2022-01-19 15:15:40|4363.77|4363.77|4364.97|4364.97|4364.97|4364.97|4363.77|4363.77|0
1642605360000|2022-01-19 15:16:00|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|0
1642605380000|2022-01-19 15:16:20|4365.15|4365.15|4364.97|4364.97|4365.15|4365.15|4364.97|4364.97|0
1642605430000|2022-01-19 15:17:10|4365.32|4365.32|4365.47|4365.47|4365.65|4365.65|4365.32|4365.32|0
1642605450000|2022-01-19 15:17:30|4365.12|4365.12|4365.3|4365.3|4365.3|4365.3|4365.12|4365.12|0
1642605460000|2022-01-19 15:17:40|4364.94|4364.94|4365.47|4365.47|4365.47|4365.47|4364.94|4364.94|0
1642605470000|2022-01-19 15:17:50|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1642605480000|2022-01-19 15:18:00|4365.12|4365.12|4364.77|4364.77|4365.12|4365.12|4364.77|4364.77|0
1642605490000|2022-01-19 15:18:10|4364.93|4364.93|4364.75|4364.75|4364.93|4364.93|4364.75|4364.75|0
1642605500000|2022-01-19 15:18:20|4364.59|4364.59|4364.75|4364.75|4364.75|4364.75|4364.59|4364.59|0
1642605510000|2022-01-19 15:18:30|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|0
1642605540000|2022-01-19 15:19:00|4364.75|4364.75|4366.09|4366.09|4366.09|4366.09|4364.75|4364.75|0
1642605560000|2022-01-19 15:19:20|4366.21|4366.21|4365.88|4365.88|4366.21|4366.21|4365.88|4365.88|0
1642605570000|2022-01-19 15:19:30|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1642605580000|2022-01-19 15:19:40|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1642605600000|2022-01-19 15:20:00|4366.06|4366.06|4366.24|4366.24|4366.24|4366.24|4366.06|4366.06|0
1642605610000|2022-01-19 15:20:10|4366.41|4366.41|4365.39|4365.39|4366.41|4366.41|4365.39|4365.39|0
1642605620000|2022-01-19 15:20:20|4365.34|4365.34|4365.16|4365.16|4365.34|4365.34|4365.16|4365.16|0
1642605630000|2022-01-19 15:20:30|4364.98|4364.98|4364.49|4364.49|4365.16|4365.16|4364.49|4364.49|0
1642605640000|2022-01-19 15:20:40|4364.67|4364.67|4364.49|4364.49|4364.67|4364.67|4364.49|4364.49|0
1642605650000|2022-01-19 15:20:50|4364.44|4364.44|4364.26|4364.26|4364.44|4364.44|4364.26|4364.26|0
1642605660000|2022-01-19 15:21:00|4364.44|4364.44|4364.26|4364.26|4364.44|4364.44|4364.26|4364.26|0
1642605670000|2022-01-19 15:21:10|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1642605700000|2022-01-19 15:21:40|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1642605720000|2022-01-19 15:22:00|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1642605730000|2022-01-19 15:22:10|4364.56|4364.56|4364.44|4364.44|4364.56|4364.56|4364.44|4364.44|0
1642605740000|2022-01-19 15:22:20|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1642605750000|2022-01-19 15:22:30|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.73|4363.73|0
1642605760000|2022-01-19 15:22:40|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|4364.09|0
1642605780000|2022-01-19 15:23:00|4363.91|4363.91|4364.15|4364.15|4364.15|4364.15|4363.91|4363.91|0
1642605790000|2022-01-19 15:23:10|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1642605800000|2022-01-19 15:23:20|4364.15|4364.15|4363.91|4363.91|4364.15|4364.15|4363.91|4363.91|0
1642605810000|2022-01-19 15:23:30|4363.73|4363.73|4363.56|4363.56|4363.73|4363.73|4363.56|4363.56|0
1642605820000|2022-01-19 15:23:40|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1642605840000|2022-01-19 15:24:00|4363.56|4363.56|4363.2|4363.2|4363.56|4363.56|4363.2|4363.2|0
1642605850000|2022-01-19 15:24:10|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1642605870000|2022-01-19 15:24:30|4362.14|4362.14|4361.26|4361.26|4362.14|4362.14|4361.26|4361.26|0
1642605900000|2022-01-19 15:25:00|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1642605910000|2022-01-19 15:25:10|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1642605920000|2022-01-19 15:25:20|4360.39|4360.39|4360.12|4360.12|4360.39|4360.39|4359.91|4359.91|0
1642605930000|2022-01-19 15:25:30|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1642605940000|2022-01-19 15:25:40|4360.15|4360.15|4360.44|4360.44|4360.44|4360.44|4360.15|4360.15|0
1642605960000|2022-01-19 15:26:00|4360.62|4360.62|4360.09|4360.09|4360.62|4360.62|4360.09|4360.09|0
1642605980000|2022-01-19 15:26:20|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1642606000000|2022-01-19 15:26:40|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1642606010000|2022-01-19 15:26:50|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1642606020000|2022-01-19 15:27:00|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1642606030000|2022-01-19 15:27:10|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1642606040000|2022-01-19 15:27:20|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1642606050000|2022-01-19 15:27:30|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1642606060000|2022-01-19 15:27:40|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1642606070000|2022-01-19 15:27:50|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1642606080000|2022-01-19 15:28:00|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1642606090000|2022-01-19 15:28:10|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1642606100000|2022-01-19 15:28:20|4360.88|4360.88|4360.52|4360.52|4360.88|4360.88|4360.52|4360.52|0
1642606110000|2022-01-19 15:28:30|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1642606120000|2022-01-19 15:28:40|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1642606130000|2022-01-19 15:28:50|4359.82|4359.82|4359.99|4359.99|4359.99|4359.99|4359.82|4359.82|0
1642606140000|2022-01-19 15:29:00|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1642606150000|2022-01-19 15:29:10|4359.81|4359.81|4359.28|4359.28|4359.81|4359.81|4358.92|4358.92|0
1642606170000|2022-01-19 15:29:30|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1642606180000|2022-01-19 15:29:40|4358.75|4358.75|4358.76|4358.76|4359.1|4359.1|4358.58|4358.58|0
1642606190000|2022-01-19 15:29:50|4358.93|4358.93|4358.83|4358.83|4358.93|4358.93|4358.83|4358.83|0
1642606200000|2022-01-19 15:30:00|4358.72|4358.72|4358.93|4358.93|4358.93|4358.93|4358.72|4358.72|0
1642606210000|2022-01-19 15:30:10|4358.61|4358.61|4358.93|4358.93|4358.93|4358.93|4358.61|4358.61|0
1642606220000|2022-01-19 15:30:20|4358.41|4358.41|4358.41|4358.41|4358.76|4358.76|4358.41|4358.41|0
1642606240000|2022-01-19 15:30:40|4358.23|4358.23|4357.38|4357.38|4358.23|4358.23|4357.21|4357.21|0
1642606260000|2022-01-19 15:31:00|4356.85|4356.85|4357.03|4357.03|4357.03|4357.03|4356.85|4356.85|0
1642606270000|2022-01-19 15:31:10|4356.68|4356.68|4356.85|4356.85|4356.85|4356.85|4356.68|4356.68|0
1642606280000|2022-01-19 15:31:20|4356.5|4356.5|4356.11|4356.11|4356.5|4356.5|4356.11|4356.11|0
1642606290000|2022-01-19 15:31:30|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1642606300000|2022-01-19 15:31:40|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1642606310000|2022-01-19 15:31:50|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|0
1642606320000|2022-01-19 15:32:00|4357.35|4357.35|4357.59|4357.59|4357.59|4357.59|4357.35|4357.35|0
1642606330000|2022-01-19 15:32:10|4357.94|4357.94|4357.56|4357.56|4357.94|4357.94|4357.41|4357.41|0
1642606350000|2022-01-19 15:32:30|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1642606360000|2022-01-19 15:32:40|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|0
1642606370000|2022-01-19 15:32:50|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|0
1642606390000|2022-01-19 15:33:10|4357.32|4357.32|4357.56|4357.56|4357.56|4357.56|4357.32|4357.32|0
1642606400000|2022-01-19 15:33:20|4357.03|4357.03|4357.56|4357.56|4357.56|4357.56|4357.03|4357.03|0
1642606410000|2022-01-19 15:33:30|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|0
1642606420000|2022-01-19 15:33:40|4356.85|4356.85|4356.67|4356.67|4356.85|4356.85|4356.67|4356.67|0
1642606430000|2022-01-19 15:33:50|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|0
1642606440000|2022-01-19 15:34:00|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1642606450000|2022-01-19 15:34:10|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|4356.5|0
1642606460000|2022-01-19 15:34:20|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1642606470000|2022-01-19 15:34:30|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1642606480000|2022-01-19 15:34:40|4356.63|4356.63|4355.61|4355.61|4356.63|4356.63|4355.61|4355.61|0
1642606490000|2022-01-19 15:34:50|4355.46|4355.46|4355.82|4355.82|4355.82|4355.82|4355.46|4355.46|0
1642606500000|2022-01-19 15:35:00|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|4355.46|0
1642606510000|2022-01-19 15:35:10|4355.31|4355.31|4355.02|4355.02|4355.49|4355.49|4355.02|4355.02|0
1642606520000|2022-01-19 15:35:20|4355.37|4355.37|4355.55|4355.55|4355.55|4355.55|4355.2|4355.2|0
1642606530000|2022-01-19 15:35:30|4355.2|4355.2|4355.02|4355.02|4355.2|4355.2|4355.02|4355.02|0
1642606550000|2022-01-19 15:35:50|4355.55|4355.55|4355.37|4355.37|4355.55|4355.55|4355.37|4355.37|0
1642606560000|2022-01-19 15:36:00|4355.2|4355.2|4354.67|4354.67|4355.2|4355.2|4354.31|4354.31|0
1642606570000|2022-01-19 15:36:10|4355.02|4355.02|4355.37|4355.37|4355.37|4355.37|4355.02|4355.02|0
1642606580000|2022-01-19 15:36:20|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|4355.2|0
1642606610000|2022-01-19 15:36:50|4354.96|4354.96|4354.78|4354.78|4354.96|4354.96|4354.78|4354.78|0
1642606620000|2022-01-19 15:37:00|4354.96|4354.96|4354.77|4354.77|4355.12|4355.12|4354.77|4354.77|0
1642606640000|2022-01-19 15:37:20|4355.44|4355.44|4355.85|4355.85|4356.21|4356.21|4355.44|4355.44|0
1642606650000|2022-01-19 15:37:30|4355.74|4355.74|4355.53|4355.53|4355.74|4355.74|4355.53|4355.53|0
1642606660000|2022-01-19 15:37:40|4355.42|4355.42|4355.62|4355.62|4355.8|4355.8|4355.42|4355.42|0
1642606670000|2022-01-19 15:37:50|4355.51|4355.51|4355.56|4355.56|4355.56|4355.56|4355.39|4355.39|0
1642606680000|2022-01-19 15:38:00|4355.39|4355.39|4355.51|4355.51|4355.51|4355.51|4355.21|4355.21|0
1642606690000|2022-01-19 15:38:10|4354.98|4354.98|4354.1|4354.1|4354.98|4354.98|4353.92|4353.92|0
1642606700000|2022-01-19 15:38:20|4354.33|4354.33|4354.21|4354.21|4354.33|4354.33|4354.21|4354.21|0
1642606710000|2022-01-19 15:38:30|4354.04|4354.04|4354.74|4354.74|4354.74|4354.74|4353.89|4353.89|0
1642606720000|2022-01-19 15:38:40|4354.38|4354.38|4354.56|4354.56|4354.56|4354.56|4354.38|4354.38|0
1642606730000|2022-01-19 15:38:50|4354.74|4354.74|4355.4|4355.4|4355.4|4355.4|4354.62|4354.62|0
1642606740000|2022-01-19 15:39:00|4355.76|4355.76|4355.88|4355.88|4355.88|4355.88|4355.76|4355.76|0
1642606750000|2022-01-19 15:39:10|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|4355.7|0
1642606760000|2022-01-19 15:39:20|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1642606780000|2022-01-19 15:39:40|4356|4356|4356.85|4356.85|4356.85|4356.85|4356|4356|0
1642606790000|2022-01-19 15:39:50|4357.2|4357.2|4357.38|4357.38|4357.38|4357.38|4357.2|4357.2|0
1642606800000|2022-01-19 15:40:00|4357.54|4357.54|4357.35|4357.35|4357.54|4357.54|4357.35|4357.35|0
1642606810000|2022-01-19 15:40:10|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1642606820000|2022-01-19 15:40:20|4357.82|4357.82|4358.49|4358.49|4358.49|4358.49|4357.82|4357.82|0
1642606840000|2022-01-19 15:40:40|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1642606850000|2022-01-19 15:40:50|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.16|4359.16|0
1642606860000|2022-01-19 15:41:00|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|0
1642606870000|2022-01-19 15:41:10|4359.51|4359.51|4358.5|4358.5|4359.51|4359.51|4358.5|4358.5|0
1642606880000|2022-01-19 15:41:20|4358.32|4358.32|4358.16|4358.16|4358.32|4358.32|4358.16|4358.16|0
1642606890000|2022-01-19 15:41:30|4358.52|4358.52|4358.16|4358.16|4358.52|4358.52|4358.16|4358.16|0
1642606900000|2022-01-19 15:41:40|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1642606910000|2022-01-19 15:41:50|4359.01|4359.01|4359.89|4359.89|4359.89|4359.89|4359.01|4359.01|0
1642606980000|2022-01-19 15:43:00|4360.95|4360.95|4361.62|4361.62|4361.62|4361.62|4360.95|4360.95|0
1642607000000|2022-01-19 15:43:20|4362.15|4362.15|4362.42|4362.42|4362.42|4362.42|4362.15|4362.15|0
1642607030000|2022-01-19 15:43:50|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1642607050000|2022-01-19 15:44:10|4361.83|4361.83|4361.47|4361.47|4361.83|4361.83|4361.47|4361.47|0
1642607070000|2022-01-19 15:44:30|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1642607080000|2022-01-19 15:44:40|4361.65|4361.65|4361.47|4361.47|4361.65|4361.65|4361.3|4361.3|0
1642607090000|2022-01-19 15:44:50|4361.65|4361.65|4361.83|4361.83|4361.83|4361.83|4361.65|4361.65|0
1642607110000|2022-01-19 15:45:10|4362.5|4362.5|4362.5|4362.5|4362.62|4362.62|4362.5|4362.5|0
1642607130000|2022-01-19 15:45:30|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1642607140000|2022-01-19 15:45:40|4361.04|4361.04|4360.69|4360.69|4361.04|4361.04|4360.69|4360.69|0
1642607160000|2022-01-19 15:46:00|4360.51|4360.51|4360.51|4360.51|4360.69|4360.69|4360.51|4360.51|0
1642607170000|2022-01-19 15:46:10|4360.4|4360.4|4360.54|4360.54|4360.54|4360.54|4359.87|4359.87|0
1642607180000|2022-01-19 15:46:20|4359.48|4359.48|4359.38|4359.38|4359.48|4359.48|4359.38|4359.38|0
1642607190000|2022-01-19 15:46:30|4359.03|4359.03|4358.41|4358.41|4359.03|4359.03|4358.05|4358.05|0
1642607200000|2022-01-19 15:46:40|4358.26|4358.26|4357.59|4357.59|4358.26|4358.26|4357.42|4357.42|0
1642607210000|2022-01-19 15:46:50|4357.42|4357.42|4357.77|4357.77|4357.77|4357.77|4357.07|4357.07|0
1642607220000|2022-01-19 15:47:00|4357.93|4357.93|4357.4|4357.4|4357.93|4357.93|4357.4|4357.4|0
1642607230000|2022-01-19 15:47:10|4357.22|4357.22|4357.35|4357.35|4357.4|4357.4|4357.22|4357.22|0
1642607240000|2022-01-19 15:47:20|4357.11|4357.11|4357.64|4357.64|4357.64|4357.64|4357.11|4357.11|0
1642607250000|2022-01-19 15:47:30|4357.79|4357.79|4357.26|4357.26|4357.96|4357.96|4357.26|4357.26|0
1642607270000|2022-01-19 15:47:50|4357.5|4357.5|4357.61|4357.61|4357.61|4357.61|4357.5|4357.5|0
1642607280000|2022-01-19 15:48:00|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1642607320000|2022-01-19 15:48:40|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|0
1642607340000|2022-01-19 15:49:00|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1642607370000|2022-01-19 15:49:30|4358.32|4358.32|4358.32|4358.32|4358.32|4358.32|4358.14|4358.14|0
1642607380000|2022-01-19 15:49:40|4358.14|4358.14|4356.96|4356.96|4358.32|4358.32|4356.96|4356.96|0
1642607390000|2022-01-19 15:49:50|4356.6|4356.6|4356.43|4356.43|4356.6|4356.6|4356.25|4356.25|0
1642607400000|2022-01-19 15:50:00|4356.25|4356.25|4355.93|4355.93|4356.25|4356.25|4355.93|4355.93|0
1642607420000|2022-01-19 15:50:20|4356.6|4356.6|4357.31|4357.31|4357.31|4357.31|4356.6|4356.6|0
1642607440000|2022-01-19 15:50:40|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|4357.66|0
1642607450000|2022-01-19 15:50:50|4358.01|4358.01|4358.07|4358.07|4358.07|4358.07|4358.01|4358.01|0
1642607460000|2022-01-19 15:51:00|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|0
1642607470000|2022-01-19 15:51:10|4358.6|4358.6|4358.24|4358.24|4358.6|4358.6|4358.24|4358.24|0
1642607490000|2022-01-19 15:51:30|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|4358.91|0
1642607520000|2022-01-19 15:52:00|4359.09|4359.09|4359.21|4359.21|4359.21|4359.21|4359.09|4359.09|0
1642607530000|2022-01-19 15:52:10|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1642607540000|2022-01-19 15:52:20|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|4359.21|0
1642607550000|2022-01-19 15:52:30|4359.03|4359.03|4358.86|4358.86|4359.03|4359.03|4358.86|4358.86|0
1642607570000|2022-01-19 15:52:50|4359.03|4359.03|4358.68|4358.68|4359.03|4359.03|4358.68|4358.68|0
1642607580000|2022-01-19 15:53:00|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|0
1642607590000|2022-01-19 15:53:10|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1642607600000|2022-01-19 15:53:20|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1642607610000|2022-01-19 15:53:30|4359|4359|4359|4359|4359|4359|4359|4359|0
1642607640000|2022-01-19 15:54:00|4358.82|4358.82|4357.62|4357.62|4358.82|4358.82|4357.62|4357.62|0
1642607660000|2022-01-19 15:54:20|4357.44|4357.44|4357.45|4357.45|4357.97|4357.97|4357.44|4357.44|0
1642607670000|2022-01-19 15:54:30|4357.09|4357.09|4356.74|4356.74|4357.09|4357.09|4356.56|4356.56|0
1642607690000|2022-01-19 15:54:50|4356.92|4356.92|4356.71|4356.71|4357.07|4357.07|4356.71|4356.71|0
1642607700000|2022-01-19 15:55:00|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|0
1642607710000|2022-01-19 15:55:10|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|0
1642607720000|2022-01-19 15:55:20|4357.24|4357.24|4357.42|4357.42|4357.42|4357.42|4357.24|4357.24|0
1642607740000|2022-01-19 15:55:40|4357.24|4357.24|4357.6|4357.6|4357.6|4357.6|4357.24|4357.24|0
1642607750000|2022-01-19 15:55:50|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|4357.77|0
1642607770000|2022-01-19 15:56:10|4358.3|4358.3|4358.4|4358.4|4358.41|4358.41|4357.87|4357.87|0
1642607800000|2022-01-19 15:56:40|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|4358.75|0
1642607820000|2022-01-19 15:57:00|4358.91|4358.91|4359.61|4359.61|4359.78|4359.78|4358.91|4358.91|0
1642607830000|2022-01-19 15:57:10|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1642607840000|2022-01-19 15:57:20|4359.49|4359.49|4358.9|4358.9|4359.64|4359.64|4358.9|4358.9|0
1642607870000|2022-01-19 15:57:50|4359.43|4359.43|4359.08|4359.08|4359.43|4359.43|4359.08|4359.08|0
1642607890000|2022-01-19 15:58:10|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|0
1642607900000|2022-01-19 15:58:20|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1642607920000|2022-01-19 15:58:40|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1642607930000|2022-01-19 15:58:50|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|0
1642607940000|2022-01-19 15:59:00|4359.33|4359.33|4359.15|4359.15|4359.33|4359.33|4359.15|4359.15|0
1642607960000|2022-01-19 15:59:20|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1642607970000|2022-01-19 15:59:30|4360.17|4360.17|4360.53|4360.53|4360.53|4360.53|4360.17|4360.17|0
1642607990000|2022-01-19 15:59:50|4360.88|4360.88|4361.79|4361.79|4361.79|4361.79|4360.88|4360.88|0
1642608000000|2022-01-19 16:00:00|4361.61|4361.61|4361.96|4361.96|4361.96|4361.96|4361.61|4361.61|0
1642608030000|2022-01-19 16:00:30|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|4362.02|0
1642608040000|2022-01-19 16:00:40|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1642608060000|2022-01-19 16:01:00|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1642608080000|2022-01-19 16:01:20|4361.64|4361.64|4361.82|4361.82|4361.82|4361.82|4361.64|4361.64|0
1642608110000|2022-01-19 16:01:50|4362.17|4362.17|4361.97|4361.97|4362.17|4362.17|4361.64|4361.64|0
1642608130000|2022-01-19 16:02:10|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|4362.14|0
1642608140000|2022-01-19 16:02:20|4361.47|4361.47|4362.32|4362.32|4362.32|4362.32|4361.47|4361.47|0
1642608150000|2022-01-19 16:02:30|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1642608160000|2022-01-19 16:02:40|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|4361.62|0
1642608200000|2022-01-19 16:03:20|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1642608210000|2022-01-19 16:03:30|4362.65|4362.65|4362.82|4362.82|4362.82|4362.82|4362.65|4362.65|0
1642608240000|2022-01-19 16:04:00|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1642608250000|2022-01-19 16:04:10|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1642608270000|2022-01-19 16:04:30|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|0
1642608300000|2022-01-19 16:05:00|4363.02|4363.02|4362.61|4362.61|4363.02|4363.02|4362.61|4362.61|0
1642608310000|2022-01-19 16:05:10|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1642608330000|2022-01-19 16:05:30|4362.79|4362.79|4362.67|4362.67|4362.79|4362.79|4362.67|4362.67|0
1642608340000|2022-01-19 16:05:40|4362.5|4362.5|4362.5|4362.5|4362.85|4362.85|4362.5|4362.5|0
1642608360000|2022-01-19 16:06:00|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1642608370000|2022-01-19 16:06:10|4362.18|4362.18|4361.37|4361.37|4362.18|4362.18|4361.37|4361.37|0
1642608380000|2022-01-19 16:06:20|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|0
1642608410000|2022-01-19 16:06:50|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|0
1642608430000|2022-01-19 16:07:10|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1642608440000|2022-01-19 16:07:20|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1642608460000|2022-01-19 16:07:40|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1642608470000|2022-01-19 16:07:50|4364.07|4364.07|4363.9|4363.9|4364.07|4364.07|4363.9|4363.9|0
1642608500000|2022-01-19 16:08:20|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|4363.72|0
1642608510000|2022-01-19 16:08:30|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1642608520000|2022-01-19 16:08:40|4363.31|4363.31|4363.13|4363.13|4363.31|4363.31|4363.13|4363.13|0
1642608530000|2022-01-19 16:08:50|4363.25|4363.25|4363.48|4363.48|4363.48|4363.48|4363.25|4363.25|0
1642608550000|2022-01-19 16:09:10|4363.31|4363.31|4364.04|4364.04|4364.04|4364.04|4363.01|4363.01|0
1642608570000|2022-01-19 16:09:30|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|0
1642608580000|2022-01-19 16:09:40|4364.88|4364.88|4364.91|4364.91|4365.06|4365.06|4364.88|4364.88|0
1642608590000|2022-01-19 16:09:50|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|4364.24|0
1642608600000|2022-01-19 16:10:00|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1642608640000|2022-01-19 16:10:40|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|0
1642608660000|2022-01-19 16:11:00|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|0
1642608670000|2022-01-19 16:11:10|4365.21|4365.21|4364.86|4364.86|4365.21|4365.21|4364.86|4364.86|0
1642608680000|2022-01-19 16:11:20|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1642608700000|2022-01-19 16:11:40|4365.42|4365.42|4366.62|4366.62|4366.62|4366.62|4365.42|4365.42|0
1642608710000|2022-01-19 16:11:50|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|0
1642608720000|2022-01-19 16:12:00|4366.96|4366.96|4367.3|4367.3|4367.3|4367.3|4366.96|4366.96|0
1642608730000|2022-01-19 16:12:10|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1642608750000|2022-01-19 16:12:30|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1642608770000|2022-01-19 16:12:50|4367.79|4367.79|4366.96|4366.96|4367.85|4367.85|4366.96|4366.96|0
1642608800000|2022-01-19 16:13:20|4367.14|4367.14|4367.49|4367.49|4367.49|4367.49|4367.14|4367.14|0
1642608840000|2022-01-19 16:14:00|4367.67|4367.67|4367|4367|4367.85|4367.85|4367|4367|0
1642608860000|2022-01-19 16:14:20|4366.33|4366.33|4366.15|4366.15|4366.33|4366.33|4366.15|4366.15|0
1642608900000|2022-01-19 16:15:00|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1642608910000|2022-01-19 16:15:10|4367|4367|4367.18|4367.18|4367.18|4367.18|4367|4367|0
1642608920000|2022-01-19 16:15:20|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1642608940000|2022-01-19 16:15:40|4367.71|4367.71|4368.55|4368.55|4368.55|4368.55|4367.71|4367.71|0
1642608950000|2022-01-19 16:15:50|4368.37|4368.37|4368.06|4368.06|4368.37|4368.37|4367.71|4367.71|0
1642608980000|2022-01-19 16:16:20|4367.89|4367.89|4368.07|4368.07|4368.07|4368.07|4367.72|4367.72|0
1642609000000|2022-01-19 16:16:40|4368.44|4368.44|4368.21|4368.21|4368.44|4368.44|4368.21|4368.21|0
1642609020000|2022-01-19 16:17:00|4367.86|4367.86|4367.37|4367.37|4368.04|4368.04|4367.37|4367.37|0
1642609030000|2022-01-19 16:17:10|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|0
1642609040000|2022-01-19 16:17:20|4367.9|4367.9|4369.27|4369.27|4369.27|4369.27|4367.9|4367.9|0
1642609050000|2022-01-19 16:17:30|4369.45|4369.45|4368.94|4368.94|4369.45|4369.45|4368.78|4368.78|0
1642609080000|2022-01-19 16:18:00|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|4368.76|0
1642609100000|2022-01-19 16:18:20|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|4368.94|0
1642609110000|2022-01-19 16:18:30|4369.15|4369.15|4370.37|4370.37|4370.37|4370.37|4369.15|4369.15|0
1642609120000|2022-01-19 16:18:40|4370.19|4370.19|4370.01|4370.01|4370.19|4370.19|4370.01|4370.01|0
1642609140000|2022-01-19 16:19:00|4369.85|4369.85|4370.03|4370.03|4370.03|4370.03|4369.85|4369.85|0
1642609150000|2022-01-19 16:19:10|4369.85|4369.85|4370.2|4370.2|4370.2|4370.2|4369.85|4369.85|0
1642609160000|2022-01-19 16:19:20|4370.37|4370.37|4370.19|4370.19|4370.37|4370.37|4370.19|4370.19|0
1642609170000|2022-01-19 16:19:30|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|4370.01|0
1642609180000|2022-01-19 16:19:40|4370.54|4370.54|4370.54|4370.54|4370.66|4370.66|4370.54|4370.54|0
1642609190000|2022-01-19 16:19:50|4370.44|4370.44|4370.07|4370.07|4370.79|4370.79|4370.07|4370.07|0
1642609200000|2022-01-19 16:20:00|4369.96|4369.96|4370.14|4370.14|4370.14|4370.14|4369.96|4369.96|0
1642609210000|2022-01-19 16:20:10|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1642609220000|2022-01-19 16:20:20|4370.64|4370.64|4370.3|4370.3|4370.66|4370.66|4370.3|4370.3|0
1642609230000|2022-01-19 16:20:30|4370.48|4370.48|4370.23|4370.23|4370.48|4370.48|4370.07|4370.07|0
1642609240000|2022-01-19 16:20:40|4369.35|4369.35|4369.54|4369.54|4369.7|4369.7|4369.35|4369.35|0
1642609250000|2022-01-19 16:20:50|4369.01|4369.01|4368.34|4368.34|4369.01|4369.01|4368.34|4368.34|0
1642609260000|2022-01-19 16:21:00|4367.98|4367.98|4367.46|4367.46|4367.98|4367.98|4367.28|4367.28|0
1642609270000|2022-01-19 16:21:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642609280000|2022-01-19 16:21:20|4367.38|4367.38|4367.5|4367.5|4367.5|4367.5|4367.38|4367.38|0
1642609290000|2022-01-19 16:21:30|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1642609300000|2022-01-19 16:21:40|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1642609320000|2022-01-19 16:22:00|4366.65|4366.65|4366.2|4366.2|4366.65|4366.65|4366.2|4366.2|0
1642609340000|2022-01-19 16:22:20|4365.53|4365.53|4366.06|4366.06|4366.06|4366.06|4365.53|4365.53|0
1642609350000|2022-01-19 16:22:30|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1642609360000|2022-01-19 16:22:40|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1642609380000|2022-01-19 16:23:00|4366.24|4366.24|4366.42|4366.42|4366.42|4366.42|4366.24|4366.24|0
1642609410000|2022-01-19 16:23:30|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1642609420000|2022-01-19 16:23:40|4366.65|4366.65|4367.32|4367.32|4367.32|4367.32|4366.65|4366.65|0
1642609430000|2022-01-19 16:23:50|4366.97|4366.97|4367.06|4367.06|4367.06|4367.06|4366.3|4366.3|0
1642609440000|2022-01-19 16:24:00|4366.88|4366.88|4366.89|4366.89|4366.89|4366.89|4366.21|4366.21|0
1642609450000|2022-01-19 16:24:10|4366.6|4366.6|4366.42|4366.42|4366.6|4366.6|4366.42|4366.42|0
1642609470000|2022-01-19 16:24:30|4367.09|4367.09|4367.33|4367.33|4367.33|4367.33|4367.09|4367.09|0
1642609480000|2022-01-19 16:24:40|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1642609490000|2022-01-19 16:24:50|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1642609500000|2022-01-19 16:25:00|4367.68|4367.68|4367.63|4367.63|4367.68|4367.68|4367.63|4367.63|0
1642609510000|2022-01-19 16:25:10|4366.96|4366.96|4367.63|4367.63|4367.63|4367.63|4366.96|4366.96|0
1642609520000|2022-01-19 16:25:20|4368.16|4368.16|4368.28|4368.28|4368.33|4368.33|4367.8|4367.8|0
1642609540000|2022-01-19 16:25:40|4368.33|4368.33|4367.98|4367.98|4368.33|4368.33|4367.98|4367.98|0
1642609570000|2022-01-19 16:26:10|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1642609600000|2022-01-19 16:26:40|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1642609610000|2022-01-19 16:26:50|4368.16|4368.16|4367.49|4367.49|4368.16|4368.16|4367.49|4367.49|0
1642609620000|2022-01-19 16:27:00|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1642609630000|2022-01-19 16:27:10|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1642609650000|2022-01-19 16:27:30|4367.66|4367.66|4367.33|4367.33|4367.66|4367.66|4367.33|4367.33|0
1642609660000|2022-01-19 16:27:40|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1642609690000|2022-01-19 16:28:10|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|4367.27|0
1642609700000|2022-01-19 16:28:20|4367.45|4367.45|4369.42|4369.42|4369.42|4369.42|4367.45|4367.45|0
1642609710000|2022-01-19 16:28:30|4370.09|4370.09|4369.59|4369.59|4370.44|4370.44|4369.59|4369.59|0
1642609720000|2022-01-19 16:28:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1642609730000|2022-01-19 16:28:50|4369.59|4369.59|4369.59|4369.59|4369.77|4369.77|4369.59|4369.59|0
1642609740000|2022-01-19 16:29:00|4369.77|4369.77|4370.25|4370.25|4370.6|4370.6|4369.77|4369.77|0
1642609750000|2022-01-19 16:29:10|4369.58|4369.58|4368.56|4368.56|4369.58|4369.58|4368.56|4368.56|0
1642609760000|2022-01-19 16:29:20|4368.74|4368.74|4369.4|4369.4|4369.4|4369.4|4368.74|4368.74|0
1642609770000|2022-01-19 16:29:30|4369.23|4369.23|4369.53|4369.53|4369.53|4369.53|4369.18|4369.18|0
1642609780000|2022-01-19 16:29:40|4368.86|4368.86|4369.74|4369.74|4369.74|4369.74|4368.86|4368.86|0
1642609790000|2022-01-19 16:29:50|4369.39|4369.39|4369.22|4369.22|4370.09|4370.09|4369.22|4369.22|0
1642666500000|2022-01-20 08:15:00|4365.75|4365.75|4366.46|4366.46|4366.46|4366.46|4365.75|4365.75|0
1642666510000|2022-01-20 08:15:10|4365.75|4365.75|4366.34|4366.34|4366.46|4366.46|4365.75|4365.75|0
1642666520000|2022-01-20 08:15:20|4366.67|4366.67|4367.37|4367.37|4367.37|4367.37|4366.67|4366.67|0
1642666530000|2022-01-20 08:15:30|4368.04|4368.04|4368.78|4368.78|4368.78|4368.78|4368.04|4368.04|0
1642666550000|2022-01-20 08:15:50|4369.31|4369.31|4370.19|4370.19|4370.19|4370.19|4369.31|4369.31|0
1642666560000|2022-01-20 08:16:00|4370.72|4370.72|4372.43|4372.43|4372.66|4372.66|4370.72|4370.72|0
1642666570000|2022-01-20 08:16:10|4373.07|4373.07|4373.42|4373.42|4373.42|4373.42|4373.07|4373.07|0
1642666580000|2022-01-20 08:16:20|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1642666590000|2022-01-20 08:16:30|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|0
1642666600000|2022-01-20 08:16:40|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|0
1642666660000|2022-01-20 08:17:40|4377.22|4377.22|4376.53|4376.53|4377.22|4377.22|4376.53|4376.53|0
1642666670000|2022-01-20 08:17:50|4376.71|4376.71|4376|4376|4376.71|4376.71|4376|4376|0
1642666680000|2022-01-20 08:18:00|4375.35|4375.35|4375.67|4375.67|4375.67|4375.67|4374.65|4374.65|0
1642666690000|2022-01-20 08:18:10|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1642666700000|2022-01-20 08:18:20|4374.96|4374.96|4375.13|4375.13|4375.13|4375.13|4374.96|4374.96|0
1642666710000|2022-01-20 08:18:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1642666720000|2022-01-20 08:18:40|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1642666730000|2022-01-20 08:18:50|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|0
1642666740000|2022-01-20 08:19:00|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|4375.66|0
1642666760000|2022-01-20 08:19:20|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1642666780000|2022-01-20 08:19:40|4375.07|4375.07|4374.65|4374.65|4375.07|4375.07|4374.3|4374.3|0
1642666790000|2022-01-20 08:19:50|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1642666800000|2022-01-20 08:20:00|4375.99|4375.99|4377.41|4377.41|4377.41|4377.41|4375.99|4375.99|0
1642666810000|2022-01-20 08:20:10|4377.93|4377.93|4376.56|4376.56|4377.93|4377.93|4376.56|4376.56|0
1642666820000|2022-01-20 08:20:20|4376.68|4376.68|4377.03|4377.03|4377.03|4377.03|4376.68|4376.68|0
1642666830000|2022-01-20 08:20:30|4376.91|4376.91|4376.05|4376.05|4376.91|4376.91|4376.05|4376.05|0
1642666840000|2022-01-20 08:20:40|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1642666860000|2022-01-20 08:21:00|4375.34|4375.34|4375.57|4375.57|4375.69|4375.69|4375.34|4375.34|0
1642666880000|2022-01-20 08:21:20|4376.31|4376.31|4376.98|4376.98|4376.98|4376.98|4376.31|4376.31|0
1642666890000|2022-01-20 08:21:30|4377.1|4377.1|4377.28|4377.28|4377.28|4377.28|4377.1|4377.1|0
1642666900000|2022-01-20 08:21:40|4377.42|4377.42|4377.78|4377.78|4377.78|4377.78|4377.42|4377.42|0
1642666910000|2022-01-20 08:21:50|4378.51|4378.51|4378.34|4378.34|4378.51|4378.51|4378.34|4378.34|0
1642666920000|2022-01-20 08:22:00|4377.45|4377.45|4376.8|4376.8|4378.28|4378.28|4376.8|4376.8|0
1642666930000|2022-01-20 08:22:10|4376.14|4376.14|4374.23|4374.23|4377.16|4377.16|4374.23|4374.23|0
1642666940000|2022-01-20 08:22:20|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1642666950000|2022-01-20 08:22:30|4375.08|4375.08|4374.35|4374.35|4375.08|4375.08|4374.35|4374.35|0
1642666960000|2022-01-20 08:22:40|4374.88|4374.88|4375.17|4375.17|4375.17|4375.17|4374.88|4374.88|0
1642666980000|2022-01-20 08:23:00|4374.82|4374.82|4374.99|4374.99|4374.99|4374.99|4374.82|4374.82|0
1642666990000|2022-01-20 08:23:10|4374.29|4374.29|4373.58|4373.58|4374.29|4374.29|4373.58|4373.58|0
1642667000000|2022-01-20 08:23:20|4373.76|4373.76|4374.29|4374.29|4374.29|4374.29|4373.76|4373.76|0
1642667020000|2022-01-20 08:23:40|4373.62|4373.62|4372.59|4372.59|4373.62|4373.62|4372.59|4372.59|0
1642667030000|2022-01-20 08:23:50|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1642667050000|2022-01-20 08:24:10|4373.15|4373.15|4374.52|4374.52|4374.52|4374.52|4373.15|4373.15|0
1642667080000|2022-01-20 08:24:40|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1642667100000|2022-01-20 08:25:00|4374.79|4374.79|4375.14|4375.14|4375.14|4375.14|4374.79|4374.79|0
1642667110000|2022-01-20 08:25:10|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1642667120000|2022-01-20 08:25:20|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|0
1642667130000|2022-01-20 08:25:30|4374.76|4374.76|4372.14|4372.14|4374.76|4374.76|4372.14|4372.14|0
1642667140000|2022-01-20 08:25:40|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|0
1642667150000|2022-01-20 08:25:50|4371.86|4371.86|4371.68|4371.68|4371.86|4371.86|4371.68|4371.68|0
1642667160000|2022-01-20 08:26:00|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1642667170000|2022-01-20 08:26:10|4371.3|4371.3|4371|4371|4371.3|4371.3|4370.77|4370.77|0
1642667180000|2022-01-20 08:26:20|4371.36|4371.36|4371.95|4371.95|4371.95|4371.95|4371.36|4371.36|0
1642667210000|2022-01-20 08:26:50|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|0
1642667220000|2022-01-20 08:27:00|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|0
1642667240000|2022-01-20 08:27:20|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1642667250000|2022-01-20 08:27:30|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|4373.01|0
1642667280000|2022-01-20 08:28:00|4373.18|4373.18|4372.3|4372.3|4373.18|4373.18|4372.3|4372.3|0
1642667300000|2022-01-20 08:28:20|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1642667310000|2022-01-20 08:28:30|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1642667320000|2022-01-20 08:28:40|4372.59|4372.59|4371.98|4371.98|4372.59|4372.59|4371.81|4371.81|0
1642667330000|2022-01-20 08:28:50|4372.34|4372.34|4372.51|4372.51|4372.51|4372.51|4372.34|4372.34|0
1642667350000|2022-01-20 08:29:10|4373.18|4373.18|4372.65|4372.65|4373.18|4373.18|4372.65|4372.65|0
1642667380000|2022-01-20 08:29:40|4371.31|4371.31|4369.21|4369.21|4371.31|4371.31|4368.42|4368.42|0
1642667390000|2022-01-20 08:29:50|4369.88|4369.88|4369.81|4369.81|4370.55|4370.55|4369.81|4369.81|0
1642667400000|2022-01-20 08:30:00|4368.78|4368.78|4369.45|4369.45|4369.45|4369.45|4368.78|4368.78|0
1642667410000|2022-01-20 08:30:10|4369.28|4369.28|4369.45|4369.45|4369.45|4369.45|4369.1|4369.1|0
1642667420000|2022-01-20 08:30:20|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|0
1642667430000|2022-01-20 08:30:30|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|0
1642667440000|2022-01-20 08:30:40|4369.28|4369.28|4369.45|4369.45|4369.45|4369.45|4369.28|4369.28|0
1642667490000|2022-01-20 08:31:30|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1642667500000|2022-01-20 08:31:40|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1642667520000|2022-01-20 08:32:00|4371.01|4371.01|4370.65|4370.65|4371.01|4371.01|4370.65|4370.65|0
1642667540000|2022-01-20 08:32:20|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|0
1642667550000|2022-01-20 08:32:30|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|0
1642667560000|2022-01-20 08:32:40|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1642667580000|2022-01-20 08:33:00|4370.97|4370.97|4371.99|4371.99|4371.99|4371.99|4370.97|4370.97|0
1642667590000|2022-01-20 08:33:10|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|0
1642667620000|2022-01-20 08:33:40|4371.67|4371.67|4372.56|4372.56|4372.56|4372.56|4371.67|4371.67|0
1642667630000|2022-01-20 08:33:50|4372.68|4372.68|4372.56|4372.56|4372.68|4372.68|4372.56|4372.56|0
1642667650000|2022-01-20 08:34:10|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|4372.03|0
1642667680000|2022-01-20 08:34:40|4371.85|4371.85|4371.18|4371.18|4371.85|4371.85|4371.18|4371.18|0
1642667690000|2022-01-20 08:34:50|4370.83|4370.83|4370.51|4370.51|4371.18|4371.18|4370.51|4370.51|0
1642667700000|2022-01-20 08:35:00|4369.63|4369.63|4368.96|4368.96|4369.63|4369.63|4368.96|4368.96|0
1642667710000|2022-01-20 08:35:10|4369.67|4369.67|4370.34|4370.34|4370.34|4370.34|4369.67|4369.67|0
1642667790000|2022-01-20 08:36:30|4370.07|4370.07|4371.09|4371.09|4371.09|4371.09|4369.95|4369.95|0
1642667800000|2022-01-20 08:36:40|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1642667810000|2022-01-20 08:36:50|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1642667830000|2022-01-20 08:37:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1642667840000|2022-01-20 08:37:20|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|4372.6|0
1642667860000|2022-01-20 08:37:40|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1642667870000|2022-01-20 08:37:50|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|4373.71|0
1642667910000|2022-01-20 08:38:30|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|0
1642667920000|2022-01-20 08:38:40|4374.59|4374.59|4374.06|4374.06|4374.59|4374.59|4374.06|4374.06|0
1642667940000|2022-01-20 08:39:00|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|4374.59|0
1642667970000|2022-01-20 08:39:30|4374.74|4374.74|4374.62|4374.62|4374.74|4374.74|4374.62|4374.62|0
1642667990000|2022-01-20 08:39:50|4373.95|4373.95|4373.28|4373.28|4373.95|4373.95|4372.61|4372.61|0
1642668000000|2022-01-20 08:40:00|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1642668020000|2022-01-20 08:40:20|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1642668040000|2022-01-20 08:40:40|4371.87|4371.87|4371.75|4371.75|4371.87|4371.87|4371.75|4371.75|0
1642668050000|2022-01-20 08:40:50|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|0
1642668060000|2022-01-20 08:41:00|4372.99|4372.99|4373.23|4373.23|4373.23|4373.23|4372.99|4372.99|0
1642668070000|2022-01-20 08:41:10|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1642668100000|2022-01-20 08:41:40|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1642668110000|2022-01-20 08:41:50|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|0
1642668120000|2022-01-20 08:42:00|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|0
1642668130000|2022-01-20 08:42:10|4373.06|4373.06|4372.39|4372.39|4373.06|4373.06|4372.39|4372.39|0
1642668140000|2022-01-20 08:42:20|4371.72|4371.72|4372.39|4372.39|4372.39|4372.39|4371.72|4371.72|0
1642668150000|2022-01-20 08:42:30|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1642668180000|2022-01-20 08:43:00|4372.15|4372.15|4371.27|4371.27|4372.15|4372.15|4371.27|4371.27|0
1642668190000|2022-01-20 08:43:10|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1642668240000|2022-01-20 08:44:00|4370.07|4370.07|4369.72|4369.72|4370.07|4370.07|4369.72|4369.72|0
1642668250000|2022-01-20 08:44:10|4369.48|4369.48|4368.66|4368.66|4369.48|4369.48|4368.66|4368.66|0
1642668270000|2022-01-20 08:44:30|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1642668280000|2022-01-20 08:44:40|4367.32|4367.32|4367|4367|4367.32|4367.32|4367|4367|0
1642668290000|2022-01-20 08:44:50|4367.16|4367.16|4367.04|4367.04|4367.16|4367.16|4367.04|4367.04|0
1642668320000|2022-01-20 08:45:20|4367.57|4367.57|4367.93|4367.93|4367.93|4367.93|4367.57|4367.57|0
1642668330000|2022-01-20 08:45:30|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|4367.43|0
1642668340000|2022-01-20 08:45:40|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1642668360000|2022-01-20 08:46:00|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1642668370000|2022-01-20 08:46:10|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1642668380000|2022-01-20 08:46:20|4366.98|4366.98|4367.33|4367.33|4367.33|4367.33|4366.98|4366.98|0
1642668410000|2022-01-20 08:46:50|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1642668420000|2022-01-20 08:47:00|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1642668430000|2022-01-20 08:47:10|4365.66|4365.66|4364.81|4364.81|4365.66|4365.66|4364.81|4364.81|0
1642668440000|2022-01-20 08:47:20|4364.63|4364.63|4365.78|4365.78|4365.78|4365.78|4364.63|4364.63|0
1642668450000|2022-01-20 08:47:30|4365.63|4365.63|4365.81|4365.81|4365.81|4365.81|4365.63|4365.63|0
1642668470000|2022-01-20 08:47:50|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1642668480000|2022-01-20 08:48:00|4365.57|4365.57|4364.86|4364.86|4365.57|4365.57|4364.86|4364.86|0
1642668490000|2022-01-20 08:48:10|4364.7|4364.7|4364.17|4364.17|4364.7|4364.7|4364.17|4364.17|0
1642668520000|2022-01-20 08:48:40|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|0
1642668530000|2022-01-20 08:48:50|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1642668540000|2022-01-20 08:49:00|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1642668550000|2022-01-20 08:49:10|4365.02|4365.02|4365.37|4365.37|4365.37|4365.37|4365.02|4365.02|0
1642668570000|2022-01-20 08:49:30|4364.84|4364.84|4364.49|4364.49|4364.84|4364.84|4363.82|4363.82|0
1642668580000|2022-01-20 08:49:40|4364.65|4364.65|4364.89|4364.89|4364.89|4364.89|4364.65|4364.65|0
1642668610000|2022-01-20 08:50:10|4364|4364|4364|4364|4364|4364|4364|4364|0
1642668630000|2022-01-20 08:50:30|4364.18|4364.18|4364.36|4364.36|4364.36|4364.36|4364.18|4364.18|0
1642668640000|2022-01-20 08:50:40|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1642668650000|2022-01-20 08:50:50|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1642668700000|2022-01-20 08:51:40|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|0
1642668740000|2022-01-20 08:52:20|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1642668750000|2022-01-20 08:52:30|4363.65|4363.65|4362.98|4362.98|4363.65|4363.65|4362.98|4362.98|0
1642668760000|2022-01-20 08:52:40|4363.65|4363.65|4362.98|4362.98|4363.65|4363.65|4362.98|4362.98|0
1642668770000|2022-01-20 08:52:50|4362.83|4362.83|4362.1|4362.1|4362.83|4362.83|4362.1|4362.1|0
1642668780000|2022-01-20 08:53:00|4361.39|4361.39|4361.75|4361.75|4361.75|4361.75|4361.39|4361.39|0
1642668790000|2022-01-20 08:53:10|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1642668800000|2022-01-20 08:53:20|4361.43|4361.43|4360.55|4360.55|4361.43|4361.43|4360.55|4360.55|0
1642668820000|2022-01-20 08:53:40|4360.11|4360.11|4361.02|4361.02|4361.02|4361.02|4359.96|4359.96|0
1642668840000|2022-01-20 08:54:00|4360.35|4360.35|4359.01|4359.01|4360.35|4360.35|4359.01|4359.01|0
1642668860000|2022-01-20 08:54:20|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1642668880000|2022-01-20 08:54:40|4358.67|4358.67|4357.97|4357.97|4358.67|4358.67|4357.97|4357.97|0
1642668890000|2022-01-20 08:54:50|4357.44|4357.44|4357.21|4357.21|4357.44|4357.44|4357.21|4357.21|0
1642668900000|2022-01-20 08:55:00|4357.56|4357.56|4358.27|4358.27|4358.27|4358.27|4357.56|4357.56|0
1642668910000|2022-01-20 08:55:10|4356.26|4356.26|4354.88|4354.88|4356.26|4356.26|4354.88|4354.88|0
1642668950000|2022-01-20 08:55:50|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|4355.55|0
1642668960000|2022-01-20 08:56:00|4355.2|4355.2|4355.02|4355.02|4355.2|4355.2|4355.02|4355.02|0
1642668970000|2022-01-20 08:56:10|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|0
1642668980000|2022-01-20 08:56:20|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1642669040000|2022-01-20 08:57:20|4355.48|4355.48|4354.77|4354.77|4355.48|4355.48|4354.77|4354.77|0
1642669050000|2022-01-20 08:57:30|4354.1|4354.1|4353.22|4353.22|4354.1|4354.1|4353.22|4353.22|0
1642669060000|2022-01-20 08:57:40|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1642669070000|2022-01-20 08:57:50|4352.35|4352.35|4352.85|4352.85|4352.85|4352.85|4352.35|4352.35|0
1642669080000|2022-01-20 08:58:00|4352.49|4352.49|4351.43|4351.43|4352.49|4352.49|4350.02|4350.02|0
1642669090000|2022-01-20 08:58:10|4350.37|4350.37|4350.9|4350.9|4351.61|4351.61|4350.37|4350.37|0
1642669100000|2022-01-20 08:58:20|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4350.41|4350.41|0
1642669140000|2022-01-20 08:59:00|4350.9|4350.9|4349.31|4349.31|4351.08|4351.08|4348.64|4348.64|0
1642669150000|2022-01-20 08:59:10|4350.2|4350.2|4350.87|4350.87|4350.87|4350.87|4350.2|4350.2|0
1642669160000|2022-01-20 08:59:20|4350.69|4350.69|4349.95|4349.95|4350.69|4350.69|4349.95|4349.95|0
1642669170000|2022-01-20 08:59:30|4350.31|4350.31|4349.95|4349.95|4350.84|4350.84|4349.95|4349.95|0
1642669180000|2022-01-20 08:59:40|4349.6|4349.6|4350.31|4350.31|4350.31|4350.31|4349.6|4349.6|0
1642669190000|2022-01-20 08:59:50|4350.13|4350.13|4350.4|4350.4|4350.4|4350.4|4350.13|4350.13|0
1642669200000|2022-01-20 09:00:00|4350.63|4350.63|4350.75|4350.75|4350.75|4350.75|4350.63|4350.63|0
1642669210000|2022-01-20 09:00:10|4351.46|4351.46|4353.58|4353.58|4353.58|4353.58|4351.46|4351.46|0
1642669240000|2022-01-20 09:00:40|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|4353.93|0
1642669250000|2022-01-20 09:00:50|4352.87|4352.87|4352.16|4352.16|4352.87|4352.87|4352.16|4352.16|0
1642669260000|2022-01-20 09:01:00|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|0
1642669270000|2022-01-20 09:01:10|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1642669280000|2022-01-20 09:01:20|4353.4|4353.4|4353.75|4353.75|4353.75|4353.75|4353.4|4353.4|0
1642669340000|2022-01-20 09:02:20|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1642669350000|2022-01-20 09:02:30|4354.25|4354.25|4354.42|4354.42|4354.42|4354.42|4354.25|4354.25|0
1642669360000|2022-01-20 09:02:40|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1642669370000|2022-01-20 09:02:50|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1642669380000|2022-01-20 09:03:00|4353.75|4353.75|4354.45|4354.45|4354.45|4354.45|4353.75|4353.75|0
1642669390000|2022-01-20 09:03:10|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|4353.78|0
1642669400000|2022-01-20 09:03:20|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|4352.37|0
1642669410000|2022-01-20 09:03:30|4352.02|4352.02|4352.19|4352.19|4352.19|4352.19|4352.02|4352.02|0
1642669430000|2022-01-20 09:03:50|4352.86|4352.86|4353.04|4353.04|4353.04|4353.04|4352.86|4352.86|0
1642669440000|2022-01-20 09:04:00|4352.71|4352.71|4352.7|4352.7|4353.23|4353.23|4352.52|4352.52|0
1642669480000|2022-01-20 09:04:40|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1642669500000|2022-01-20 09:05:00|4351.82|4351.82|4352.17|4352.17|4352.17|4352.17|4351.82|4351.82|0
1642669520000|2022-01-20 09:05:20|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|4351.82|0
1642669530000|2022-01-20 09:05:30|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1642669560000|2022-01-20 09:06:00|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|4352.43|0
1642669580000|2022-01-20 09:06:20|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1642669600000|2022-01-20 09:06:40|4351.29|4351.29|4350.7|4350.7|4351.29|4351.29|4350.58|4350.58|0
1642669610000|2022-01-20 09:06:50|4350.17|4350.17|4348.4|4348.4|4350.17|4350.17|4348.4|4348.4|0
1642669640000|2022-01-20 09:07:20|4349.18|4349.18|4349.85|4349.85|4349.85|4349.85|4349.18|4349.18|0
1642669650000|2022-01-20 09:07:30|4349.67|4349.67|4349.5|4349.5|4349.67|4349.67|4349.5|4349.5|0
1642669680000|2022-01-20 09:08:00|4349.14|4349.14|4348.97|4348.97|4349.14|4349.14|4348.97|4348.97|0
1642669690000|2022-01-20 09:08:10|4348.3|4348.3|4349.32|4349.32|4349.32|4349.32|4348.3|4348.3|0
1642669700000|2022-01-20 09:08:20|4349.44|4349.44|4349.56|4349.56|4349.56|4349.56|4349.44|4349.44|0
1642669710000|2022-01-20 09:08:30|4349.44|4349.44|4349.56|4349.56|4349.56|4349.56|4349.44|4349.44|0
1642669750000|2022-01-20 09:09:10|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1642669770000|2022-01-20 09:09:30|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1642669780000|2022-01-20 09:09:40|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1642669790000|2022-01-20 09:09:50|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1642669810000|2022-01-20 09:10:10|4349.86|4349.86|4349.19|4349.19|4349.86|4349.86|4349.19|4349.19|0
1642669850000|2022-01-20 09:10:50|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|4348.48|0
1642669870000|2022-01-20 09:11:10|4348.31|4348.31|4348.66|4348.66|4348.66|4348.66|4348.31|4348.31|0
1642669890000|2022-01-20 09:11:30|4348.54|4348.54|4349.43|4349.43|4349.43|4349.43|4348.54|4348.54|0
1642669900000|2022-01-20 09:11:40|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|0
1642669910000|2022-01-20 09:11:50|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1642669930000|2022-01-20 09:12:10|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|0
1642669960000|2022-01-20 09:12:40|4349.21|4349.21|4348.27|4348.27|4349.32|4349.32|4348.27|4348.27|0
1642669970000|2022-01-20 09:12:50|4348.1|4348.1|4346.72|4346.72|4348.1|4348.1|4346.72|4346.72|0
1642669990000|2022-01-20 09:13:10|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1642670000000|2022-01-20 09:13:20|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1642670010000|2022-01-20 09:13:30|4348.1|4348.1|4348.98|4348.98|4348.98|4348.98|4348.1|4348.1|0
1642670040000|2022-01-20 09:14:00|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|4349.15|0
1642670050000|2022-01-20 09:14:10|4348.91|4348.91|4349.03|4349.03|4349.03|4349.03|4348.91|4348.91|0
1642670080000|2022-01-20 09:14:40|4348.15|4348.15|4349.49|4349.49|4349.49|4349.49|4348.15|4348.15|0
1642670090000|2022-01-20 09:14:50|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1642670100000|2022-01-20 09:15:00|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|0
1642670130000|2022-01-20 09:15:30|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1642670170000|2022-01-20 09:16:10|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1642670180000|2022-01-20 09:16:20|4349.04|4349.04|4350.91|4350.91|4350.91|4350.91|4349.04|4349.04|0
1642670190000|2022-01-20 09:16:30|4351.07|4351.07|4350.4|4350.4|4351.07|4351.07|4350.4|4350.4|0
1642670200000|2022-01-20 09:16:40|4350.07|4350.07|4351.09|4351.09|4351.41|4351.41|4350.07|4350.07|0
1642670220000|2022-01-20 09:17:00|4349.75|4349.75|4350.45|4350.45|4350.45|4350.45|4349.75|4349.75|0
1642670240000|2022-01-20 09:17:20|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1642670260000|2022-01-20 09:17:40|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1642670270000|2022-01-20 09:17:50|4351.4|4351.4|4351.52|4351.52|4351.52|4351.52|4351.4|4351.4|0
1642670290000|2022-01-20 09:18:10|4351.88|4351.88|4352.72|4352.72|4352.72|4352.72|4351.88|4351.88|0
1642670350000|2022-01-20 09:19:10|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1642670360000|2022-01-20 09:19:20|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1642670400000|2022-01-20 09:20:00|4352.02|4352.02|4352.18|4352.18|4352.18|4352.18|4351.35|4351.35|0
1642670410000|2022-01-20 09:20:10|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1642670440000|2022-01-20 09:20:40|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|4352.57|0
1642670450000|2022-01-20 09:20:50|4352.45|4352.45|4351.75|4351.75|4352.45|4352.45|4351.75|4351.75|0
1642670480000|2022-01-20 09:21:20|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|0
1642670500000|2022-01-20 09:21:40|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|0
1642670540000|2022-01-20 09:22:20|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|0
1642670550000|2022-01-20 09:22:30|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|0
1642670570000|2022-01-20 09:22:50|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|4351.39|0
1642670580000|2022-01-20 09:23:00|4351.57|4351.57|4350.55|4350.55|4351.57|4351.57|4350.55|4350.55|0
1642670600000|2022-01-20 09:23:20|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|4351.28|0
1642670650000|2022-01-20 09:24:10|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1642670670000|2022-01-20 09:24:30|4351.95|4351.95|4352.62|4352.62|4352.62|4352.62|4351.95|4351.95|0
1642670690000|2022-01-20 09:24:50|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1642670720000|2022-01-20 09:25:20|4351.52|4351.52|4352.19|4352.19|4352.19|4352.19|4351.52|4351.52|0
1642670730000|2022-01-20 09:25:30|4352.02|4352.02|4352.52|4352.52|4352.52|4352.52|4352.02|4352.02|0
1642670760000|2022-01-20 09:26:00|4353.22|4353.22|4352.87|4352.87|4353.22|4353.22|4352.87|4352.87|0
1642670780000|2022-01-20 09:26:20|4353.22|4353.22|4353.93|4353.93|4353.93|4353.93|4353.22|4353.22|0
1642670790000|2022-01-20 09:26:30|4353.4|4353.4|4355.42|4355.42|4355.42|4355.42|4352.87|4352.87|0
1642670830000|2022-01-20 09:27:10|4355.59|4355.59|4356.65|4356.65|4356.65|4356.65|4355.59|4355.59|0
1642670840000|2022-01-20 09:27:20|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|0
1642670850000|2022-01-20 09:27:30|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1642670860000|2022-01-20 09:27:40|4356.77|4356.77|4356.65|4356.65|4356.77|4356.77|4356.65|4356.65|0
1642670890000|2022-01-20 09:28:10|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|4356.3|0
1642670940000|2022-01-20 09:29:00|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|4356.83|0
1642670950000|2022-01-20 09:29:10|4357|4357|4357|4357|4357|4357|4357|4357|0
1642670960000|2022-01-20 09:29:20|4356.83|4356.83|4356.65|4356.65|4357|4357|4356.65|4356.65|0
1642670980000|2022-01-20 09:29:40|4356.3|4356.3|4355.24|4355.24|4356.3|4356.3|4355.24|4355.24|0
1642671000000|2022-01-20 09:30:00|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1642671040000|2022-01-20 09:30:40|4356.97|4356.97|4356.92|4356.92|4356.97|4356.97|4356.92|4356.92|0
1642671050000|2022-01-20 09:30:50|4357.59|4357.59|4358.26|4358.26|4358.26|4358.26|4357.59|4357.59|0
1642671060000|2022-01-20 09:31:00|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1642671090000|2022-01-20 09:31:30|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1642671100000|2022-01-20 09:31:40|4357.59|4357.59|4357.41|4357.41|4357.59|4357.59|4357.41|4357.41|0
1642671120000|2022-01-20 09:32:00|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1642671140000|2022-01-20 09:32:20|4357.76|4357.76|4357.59|4357.59|4357.76|4357.76|4357.59|4357.59|0
1642671160000|2022-01-20 09:32:40|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|4358.26|0
1642671180000|2022-01-20 09:33:00|4358.43|4358.43|4357.76|4357.76|4358.43|4358.43|4357.76|4357.76|0
1642671210000|2022-01-20 09:33:30|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1642671230000|2022-01-20 09:33:50|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|0
1642671240000|2022-01-20 09:34:00|4357.95|4357.95|4358.83|4358.83|4358.83|4358.83|4357.95|4357.95|0
1642671250000|2022-01-20 09:34:10|4358.13|4358.13|4357.6|4357.6|4358.13|4358.13|4357.6|4357.6|0
1642671270000|2022-01-20 09:34:30|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1642671290000|2022-01-20 09:34:50|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1642671310000|2022-01-20 09:35:10|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|0
1642671340000|2022-01-20 09:35:40|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1642671350000|2022-01-20 09:35:50|4359.92|4359.92|4360.27|4360.27|4360.27|4360.27|4359.92|4359.92|0
1642671360000|2022-01-20 09:36:00|4360.98|4360.98|4361.15|4361.15|4361.15|4361.15|4360.98|4360.98|0
1642671440000|2022-01-20 09:37:20|4361.39|4361.39|4361.21|4361.21|4361.39|4361.39|4361.21|4361.21|0
1642671450000|2022-01-20 09:37:30|4361.39|4361.39|4361.91|4361.91|4361.91|4361.91|4361.39|4361.39|0
1642671460000|2022-01-20 09:37:40|4362.26|4362.26|4363.11|4363.11|4363.11|4363.11|4362.26|4362.26|0
1642671480000|2022-01-20 09:38:00|4363.42|4363.42|4364.13|4364.13|4364.13|4364.13|4363.42|4363.42|0
1642671500000|2022-01-20 09:38:20|4363.95|4363.95|4362.42|4362.42|4363.95|4363.95|4362.42|4362.42|0
1642671510000|2022-01-20 09:38:30|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|4363.09|0
1642671540000|2022-01-20 09:39:00|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1642671550000|2022-01-20 09:39:10|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|4363.45|0
1642671570000|2022-01-20 09:39:30|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|0
1642671590000|2022-01-20 09:39:50|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|0
1642671610000|2022-01-20 09:40:10|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1642671640000|2022-01-20 09:40:40|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|0
1642671660000|2022-01-20 09:41:00|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|4366.29|0
1642671690000|2022-01-20 09:41:30|4366.11|4366.11|4365.94|4365.94|4366.11|4366.11|4365.94|4365.94|0
1642671770000|2022-01-20 09:42:50|4366.11|4366.11|4366.47|4366.47|4366.47|4366.47|4366.11|4366.11|0
1642671780000|2022-01-20 09:43:00|4367.14|4367.14|4368.16|4368.16|4368.16|4368.16|4367.14|4367.14|0
1642671790000|2022-01-20 09:43:10|4368.83|4368.83|4369.01|4369.01|4369.01|4369.01|4368.83|4368.83|0
1642671820000|2022-01-20 09:43:40|4369.18|4369.18|4369.3|4369.3|4369.3|4369.3|4369.18|4369.18|0
1642671840000|2022-01-20 09:44:00|4369.12|4369.12|4368.42|4368.42|4369.12|4369.12|4368.42|4368.42|0
1642671850000|2022-01-20 09:44:10|4367.71|4367.71|4367.04|4367.04|4367.71|4367.71|4367.04|4367.04|0
1642671870000|2022-01-20 09:44:30|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|4366.71|0
1642671880000|2022-01-20 09:44:40|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1642671890000|2022-01-20 09:44:50|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|0
1642671910000|2022-01-20 09:45:10|4366.96|4366.96|4366.31|4366.31|4366.96|4366.96|4366.31|4366.31|0
1642671960000|2022-01-20 09:46:00|4365.08|4365.08|4364.59|4364.59|4365.08|4365.08|4364.59|4364.59|0
1642671970000|2022-01-20 09:46:10|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|4364.76|0
1642672000000|2022-01-20 09:46:40|4364.09|4364.09|4365.18|4365.18|4365.18|4365.18|4364.09|4364.09|0
1642672070000|2022-01-20 09:47:50|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1642672080000|2022-01-20 09:48:00|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1642672090000|2022-01-20 09:48:10|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1642672150000|2022-01-20 09:49:10|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1642672160000|2022-01-20 09:49:20|4364.5|4364.5|4364.15|4364.15|4364.5|4364.5|4364.15|4364.15|0
1642672170000|2022-01-20 09:49:30|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1642672190000|2022-01-20 09:49:50|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1642672200000|2022-01-20 09:50:00|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1642672210000|2022-01-20 09:50:10|4362.31|4362.31|4362.98|4362.98|4362.98|4362.98|4362.31|4362.31|0
1642672230000|2022-01-20 09:50:30|4363.51|4363.51|4363.34|4363.34|4363.51|4363.51|4363.34|4363.34|0
1642672260000|2022-01-20 09:51:00|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1642672270000|2022-01-20 09:51:10|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1642672290000|2022-01-20 09:51:30|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1642672320000|2022-01-20 09:52:00|4365.01|4365.01|4365.66|4365.66|4365.66|4365.66|4365.01|4365.01|0
1642672330000|2022-01-20 09:52:10|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|4364.95|0
1642672350000|2022-01-20 09:52:30|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1642672370000|2022-01-20 09:52:50|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1642672380000|2022-01-20 09:53:00|4363.57|4363.57|4362.9|4362.9|4363.57|4363.57|4362.9|4362.9|0
1642672390000|2022-01-20 09:53:10|4362.55|4362.55|4362.37|4362.37|4362.55|4362.55|4362.37|4362.37|0
1642672410000|2022-01-20 09:53:30|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1642672420000|2022-01-20 09:53:40|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1642672430000|2022-01-20 09:53:50|4363.42|4363.42|4362.89|4362.89|4363.42|4363.42|4362.89|4362.89|0
1642672450000|2022-01-20 09:54:10|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1642672490000|2022-01-20 09:54:50|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1642672500000|2022-01-20 09:55:00|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|4362.86|0
1642672510000|2022-01-20 09:55:10|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1642672550000|2022-01-20 09:55:50|4362.51|4362.51|4362.56|4362.56|4362.56|4362.56|4362.51|4362.51|0
1642672570000|2022-01-20 09:56:10|4362.03|4362.03|4361.5|4361.5|4362.03|4362.03|4361.5|4361.5|0
1642672610000|2022-01-20 09:56:50|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1642672670000|2022-01-20 09:57:50|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1642672710000|2022-01-20 09:58:30|4359.24|4359.24|4358.39|4358.39|4359.24|4359.24|4358.39|4358.39|0
1642672740000|2022-01-20 09:59:00|4357.72|4357.72|4357.19|4357.19|4357.72|4357.72|4357.19|4357.19|0
1642672750000|2022-01-20 09:59:10|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1642672780000|2022-01-20 09:59:40|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|0
1642672790000|2022-01-20 09:59:50|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|4356.53|0
1642672810000|2022-01-20 10:00:10|4357.06|4357.06|4357.91|4357.91|4357.91|4357.91|4357.06|4357.06|0
1642672850000|2022-01-20 10:00:50|4358.44|4358.44|4358.08|4358.08|4358.44|4358.44|4357.91|4357.91|0
1642672870000|2022-01-20 10:01:10|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1642672880000|2022-01-20 10:01:20|4358.49|4358.49|4359.55|4359.55|4359.55|4359.55|4358.49|4358.49|0
1642672890000|2022-01-20 10:01:30|4359.71|4359.71|4360.38|4360.38|4360.38|4360.38|4359.71|4359.71|0
1642672920000|2022-01-20 10:02:00|4360.03|4360.03|4360.21|4360.21|4360.21|4360.21|4360.03|4360.03|0
1642672950000|2022-01-20 10:02:30|4360.09|4360.09|4359.03|4359.03|4360.09|4360.09|4359.03|4359.03|0
1642673000000|2022-01-20 10:03:20|4360.37|4360.37|4360.9|4360.9|4360.9|4360.9|4360.37|4360.37|0
1642673010000|2022-01-20 10:03:30|4361.07|4361.07|4361.25|4361.25|4361.25|4361.25|4361.07|4361.07|0
1642673020000|2022-01-20 10:03:40|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1642673050000|2022-01-20 10:04:10|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|0
1642673060000|2022-01-20 10:04:20|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|0
1642673080000|2022-01-20 10:04:40|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1642673090000|2022-01-20 10:04:50|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1642673140000|2022-01-20 10:05:40|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1642673150000|2022-01-20 10:05:50|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|4360.12|0
1642673160000|2022-01-20 10:06:00|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|0
1642673170000|2022-01-20 10:06:10|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|0
1642673220000|2022-01-20 10:07:00|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|0
1642673240000|2022-01-20 10:07:20|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1642673290000|2022-01-20 10:08:10|4360.57|4360.57|4360.39|4360.39|4360.57|4360.57|4360.39|4360.39|0
1642673300000|2022-01-20 10:08:20|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1642673310000|2022-01-20 10:08:30|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|0
1642673320000|2022-01-20 10:08:40|4359.88|4359.88|4360.04|4360.04|4360.04|4360.04|4359.88|4359.88|0
1642673340000|2022-01-20 10:09:00|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|0
1642673350000|2022-01-20 10:09:10|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|0
1642673370000|2022-01-20 10:09:30|4360.07|4360.07|4359.95|4359.95|4360.07|4360.07|4359.95|4359.95|0
1642673390000|2022-01-20 10:09:50|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1642673400000|2022-01-20 10:10:00|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|4360.78|0
1642673410000|2022-01-20 10:10:10|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|0
1642673420000|2022-01-20 10:10:20|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1642673440000|2022-01-20 10:10:40|4360.81|4360.81|4361.17|4361.17|4361.17|4361.17|4360.81|4360.81|0
1642673460000|2022-01-20 10:11:00|4360.81|4360.81|4360.81|4360.81|4360.81|4360.81|4360.81|4360.81|0
1642673470000|2022-01-20 10:11:10|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1642673480000|2022-01-20 10:11:20|4361.58|4361.58|4361.73|4361.73|4361.73|4361.73|4361.58|4361.58|0
1642673490000|2022-01-20 10:11:30|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1642673500000|2022-01-20 10:11:40|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|0
1642673510000|2022-01-20 10:11:50|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1642673520000|2022-01-20 10:12:00|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1642673530000|2022-01-20 10:12:10|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|4362.16|0
1642673590000|2022-01-20 10:13:10|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642673600000|2022-01-20 10:13:20|4363.04|4363.04|4363.22|4363.22|4363.4|4363.4|4362.87|4362.87|0
1642673650000|2022-01-20 10:14:10|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1642673680000|2022-01-20 10:14:40|4363.08|4363.08|4362.73|4362.73|4363.08|4363.08|4362.73|4362.73|0
1642673710000|2022-01-20 10:15:10|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1642673720000|2022-01-20 10:15:20|4362.94|4362.94|4363.2|4363.2|4363.2|4363.2|4362.94|4362.94|0
1642673730000|2022-01-20 10:15:30|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1642673740000|2022-01-20 10:15:40|4364.02|4364.02|4365.35|4365.35|4365.35|4365.35|4364.02|4364.02|0
1642673770000|2022-01-20 10:16:10|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1642673830000|2022-01-20 10:17:10|4366.24|4366.24|4366.06|4366.06|4366.24|4366.24|4366.06|4366.06|0
1642673840000|2022-01-20 10:17:20|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1642673860000|2022-01-20 10:17:40|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|0
1642673900000|2022-01-20 10:18:20|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1642673930000|2022-01-20 10:18:50|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|4366.28|0
1642673950000|2022-01-20 10:19:10|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1642673960000|2022-01-20 10:19:20|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1642673980000|2022-01-20 10:19:40|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1642674010000|2022-01-20 10:20:10|4366.81|4366.81|4366.65|4366.65|4366.81|4366.81|4366.65|4366.65|0
1642674040000|2022-01-20 10:20:40|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1642674050000|2022-01-20 10:20:50|4366.7|4366.7|4368.88|4368.88|4368.88|4368.88|4366.7|4366.7|0
1642674060000|2022-01-20 10:21:00|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1642674090000|2022-01-20 10:21:30|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1642674130000|2022-01-20 10:22:10|4367.54|4367.54|4368.21|4368.21|4368.21|4368.21|4367.54|4367.54|0
1642674140000|2022-01-20 10:22:20|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|0
1642674170000|2022-01-20 10:22:50|4368.92|4368.92|4369.04|4369.04|4369.04|4369.04|4368.92|4368.92|0
1642674200000|2022-01-20 10:23:20|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1642674210000|2022-01-20 10:23:30|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1642674260000|2022-01-20 10:24:20|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1642674270000|2022-01-20 10:24:30|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|4370.06|0
1642674280000|2022-01-20 10:24:40|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|0
1642674300000|2022-01-20 10:25:00|4370|4370|4370|4370|4370|4370|4370|4370|0
1642674340000|2022-01-20 10:25:40|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|0
1642674350000|2022-01-20 10:25:50|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1642674370000|2022-01-20 10:26:10|4370.49|4370.49|4370.2|4370.2|4370.49|4370.49|4370.2|4370.2|0
1642674400000|2022-01-20 10:26:40|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1642674410000|2022-01-20 10:26:50|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|4370.55|0
1642674430000|2022-01-20 10:27:10|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1642674470000|2022-01-20 10:27:50|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1642674490000|2022-01-20 10:28:10|4370.15|4370.15|4369.92|4369.92|4370.15|4370.15|4369.92|4369.92|0
1642674500000|2022-01-20 10:28:20|4370.27|4370.27|4370.43|4370.43|4370.43|4370.43|4370.27|4370.27|0
1642674530000|2022-01-20 10:28:50|4370.96|4370.96|4370.29|4370.29|4370.96|4370.96|4370.29|4370.29|0
1642674540000|2022-01-20 10:29:00|4370.45|4370.45|4370.61|4370.61|4370.61|4370.61|4370.45|4370.45|0
1642674550000|2022-01-20 10:29:10|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|4370.26|0
1642674560000|2022-01-20 10:29:20|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1642674580000|2022-01-20 10:29:40|4369.93|4369.93|4369.35|4369.35|4369.93|4369.93|4369.35|4369.35|0
1642674610000|2022-01-20 10:30:10|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1642674630000|2022-01-20 10:30:30|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|4369.11|0
1642674650000|2022-01-20 10:30:50|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1642674660000|2022-01-20 10:31:00|4368.19|4368.19|4368.72|4368.72|4368.72|4368.72|4368.19|4368.19|0
1642674670000|2022-01-20 10:31:10|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1642674680000|2022-01-20 10:31:20|4368.73|4368.73|4368.79|4368.79|4368.79|4368.79|4368.73|4368.73|0
1642674710000|2022-01-20 10:31:50|4368.43|4368.43|4368.08|4368.08|4368.43|4368.43|4368.08|4368.08|0
1642674730000|2022-01-20 10:32:10|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1642674740000|2022-01-20 10:32:20|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1642674760000|2022-01-20 10:32:40|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1642674780000|2022-01-20 10:33:00|4366.99|4366.99|4366.32|4366.32|4366.99|4366.99|4366.32|4366.32|0
1642674800000|2022-01-20 10:33:20|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1642674820000|2022-01-20 10:33:40|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1642674830000|2022-01-20 10:33:50|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1642674840000|2022-01-20 10:34:00|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1642674850000|2022-01-20 10:34:10|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1642674870000|2022-01-20 10:34:30|4364.56|4364.56|4365.09|4365.09|4365.09|4365.09|4364.56|4364.56|0
1642674880000|2022-01-20 10:34:40|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1642674900000|2022-01-20 10:35:00|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1642674940000|2022-01-20 10:35:40|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1642674950000|2022-01-20 10:35:50|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1642674960000|2022-01-20 10:36:00|4366.39|4366.39|4366.92|4366.92|4366.92|4366.92|4366.39|4366.39|0
1642674970000|2022-01-20 10:36:10|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1642674980000|2022-01-20 10:36:20|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1642675000000|2022-01-20 10:36:40|4368.23|4368.23|4368.9|4368.9|4368.9|4368.9|4368.23|4368.23|0
1642675010000|2022-01-20 10:36:50|4367.87|4367.87|4368.23|4368.23|4368.23|4368.23|4367.87|4367.87|0
1642675040000|2022-01-20 10:37:20|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1642675090000|2022-01-20 10:38:10|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1642675130000|2022-01-20 10:38:50|4368.35|4368.35|4368.52|4368.52|4368.52|4368.52|4368.35|4368.35|0
1642675140000|2022-01-20 10:39:00|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1642675160000|2022-01-20 10:39:20|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1642675180000|2022-01-20 10:39:40|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1642675210000|2022-01-20 10:40:10|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1642675230000|2022-01-20 10:40:30|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1642675250000|2022-01-20 10:40:50|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1642675260000|2022-01-20 10:41:00|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|0
1642675270000|2022-01-20 10:41:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1642675320000|2022-01-20 10:42:00|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1642675330000|2022-01-20 10:42:10|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1642675380000|2022-01-20 10:43:00|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1642675430000|2022-01-20 10:43:50|4367.77|4367.77|4367.1|4367.1|4367.77|4367.77|4367.1|4367.1|0
1642675460000|2022-01-20 10:44:20|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1642675480000|2022-01-20 10:44:40|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1642675520000|2022-01-20 10:45:20|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|0
1642675540000|2022-01-20 10:45:40|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1642675560000|2022-01-20 10:46:00|4366.72|4366.72|4366.89|4366.89|4366.89|4366.89|4366.72|4366.72|0
1642675570000|2022-01-20 10:46:10|4367.01|4367.01|4366.89|4366.89|4367.01|4367.01|4366.89|4366.89|0
1642675670000|2022-01-20 10:47:50|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1642675710000|2022-01-20 10:48:30|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1642675730000|2022-01-20 10:48:50|4366.69|4366.69|4367.93|4367.93|4367.93|4367.93|4366.69|4366.69|0
1642675780000|2022-01-20 10:49:40|4367.05|4367.05|4367.4|4367.4|4367.4|4367.4|4367.05|4367.05|0
1642675820000|2022-01-20 10:50:20|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1642675900000|2022-01-20 10:51:40|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1642675910000|2022-01-20 10:51:50|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1642675920000|2022-01-20 10:52:00|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|0
1642675930000|2022-01-20 10:52:10|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1642675970000|2022-01-20 10:52:50|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1642675990000|2022-01-20 10:53:10|4367.64|4367.64|4366.44|4366.44|4367.64|4367.64|4366.44|4366.44|0
1642676040000|2022-01-20 10:54:00|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1642676070000|2022-01-20 10:54:30|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1642676090000|2022-01-20 10:54:50|4366.12|4366.12|4366.27|4366.27|4366.27|4366.27|4366.12|4366.12|0
1642676100000|2022-01-20 10:55:00|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1642676110000|2022-01-20 10:55:10|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1642676140000|2022-01-20 10:55:40|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1642676210000|2022-01-20 10:56:50|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1642676260000|2022-01-20 10:57:40|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1642676270000|2022-01-20 10:57:50|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|4366.58|0
1642676290000|2022-01-20 10:58:10|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1642676330000|2022-01-20 10:58:50|4366.09|4366.09|4365.87|4365.87|4366.26|4366.26|4365.87|4365.87|0
1642676350000|2022-01-20 10:59:10|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1642676390000|2022-01-20 10:59:50|4365.9|4365.9|4366.26|4366.26|4366.26|4366.26|4365.9|4365.9|0
1642676430000|2022-01-20 11:00:30|4367.28|4367.28|4366.75|4366.75|4367.28|4367.28|4366.75|4366.75|0
1642676440000|2022-01-20 11:00:40|4366.91|4366.91|4366.75|4366.75|4366.91|4366.91|4366.75|4366.75|0
1642676470000|2022-01-20 11:01:10|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|0
1642676480000|2022-01-20 11:01:20|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1642676490000|2022-01-20 11:01:30|4366.02|4366.02|4366.73|4366.73|4366.73|4366.73|4366.02|4366.02|0
1642676510000|2022-01-20 11:01:50|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1642676530000|2022-01-20 11:02:10|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1642676540000|2022-01-20 11:02:20|4368.77|4368.77|4368.95|4368.95|4368.95|4368.95|4368.77|4368.77|0
1642676560000|2022-01-20 11:02:40|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1642676570000|2022-01-20 11:02:50|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1642676590000|2022-01-20 11:03:10|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1642676610000|2022-01-20 11:03:30|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1642676630000|2022-01-20 11:03:50|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1642676650000|2022-01-20 11:04:10|4370.27|4370.27|4370.8|4370.8|4370.8|4370.8|4370.27|4370.27|0
1642676660000|2022-01-20 11:04:20|4370.44|4370.44|4369.62|4369.62|4370.68|4370.68|4369.62|4369.62|0
1642676670000|2022-01-20 11:04:30|4369.94|4369.94|4370.11|4370.11|4370.11|4370.11|4369.94|4369.94|0
1642676680000|2022-01-20 11:04:40|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1642676700000|2022-01-20 11:05:00|4370.11|4370.11|4370.28|4370.28|4370.28|4370.28|4370.11|4370.11|0
1642676760000|2022-01-20 11:06:00|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|0
1642676790000|2022-01-20 11:06:30|4370.28|4370.28|4370.28|4370.28|4370.46|4370.46|4370.28|4370.28|0
1642676800000|2022-01-20 11:06:40|4370.1|4370.1|4369.93|4369.93|4370.1|4370.1|4369.93|4369.93|0
1642676810000|2022-01-20 11:06:50|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|0
1642676920000|2022-01-20 11:08:40|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1642676930000|2022-01-20 11:08:50|4369.22|4369.22|4369.71|4369.71|4369.71|4369.71|4369.04|4369.04|0
1642676960000|2022-01-20 11:09:20|4369.66|4369.66|4370.01|4370.01|4370.01|4370.01|4369.66|4369.66|0
1642676990000|2022-01-20 11:09:50|4369.66|4369.66|4369.63|4369.63|4369.81|4369.81|4369.63|4369.63|0
1642677070000|2022-01-20 11:11:10|4370.34|4370.34|4370.04|4370.04|4370.34|4370.34|4370.04|4370.04|0
1642677080000|2022-01-20 11:11:20|4371.07|4371.07|4370.9|4370.9|4371.07|4371.07|4370.9|4370.9|0
1642677100000|2022-01-20 11:11:40|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1642677130000|2022-01-20 11:12:10|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1642677140000|2022-01-20 11:12:20|4371.86|4371.86|4372.39|4372.39|4372.39|4372.39|4371.86|4371.86|0
1642677150000|2022-01-20 11:12:30|4372.21|4372.21|4371.68|4371.68|4372.21|4372.21|4371.68|4371.68|0
1642677160000|2022-01-20 11:12:40|4371.51|4371.51|4371.81|4371.81|4371.81|4371.81|4371.51|4371.51|0
1642677170000|2022-01-20 11:12:50|4371.14|4371.14|4370.97|4370.97|4371.14|4371.14|4370.97|4370.97|0
1642677180000|2022-01-20 11:13:00|4370.85|4370.85|4370.67|4370.67|4370.85|4370.85|4370.67|4370.67|0
1642677190000|2022-01-20 11:13:10|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|4370.14|0
1642677240000|2022-01-20 11:14:00|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1642677270000|2022-01-20 11:14:30|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1642677280000|2022-01-20 11:14:40|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|0
1642677300000|2022-01-20 11:15:00|4370.9|4370.9|4370.75|4370.75|4370.9|4370.9|4370.75|4370.75|0
1642677350000|2022-01-20 11:15:50|4371.46|4371.46|4371.11|4371.11|4371.46|4371.46|4371.11|4371.11|0
1642677380000|2022-01-20 11:16:20|4371.78|4371.78|4371.9|4371.9|4372.13|4372.13|4371.78|4371.78|0
1642677390000|2022-01-20 11:16:30|4371.72|4371.72|4370.66|4370.66|4371.72|4371.72|4370.66|4370.66|0
1642677430000|2022-01-20 11:17:10|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1642677440000|2022-01-20 11:17:20|4370.37|4370.37|4370.22|4370.22|4370.37|4370.37|4370.22|4370.22|0
1642677450000|2022-01-20 11:17:30|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|0
1642677460000|2022-01-20 11:17:40|4370.6|4370.6|4370.07|4370.07|4370.6|4370.6|4370.07|4370.07|0
1642677470000|2022-01-20 11:17:50|4370.42|4370.42|4371.36|4371.36|4371.36|4371.36|4370.42|4370.42|0
1642677520000|2022-01-20 11:18:40|4370.69|4370.69|4370.53|4370.53|4370.69|4370.69|4370.53|4370.53|0
1642677540000|2022-01-20 11:19:00|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|4371.2|0
1642677560000|2022-01-20 11:19:20|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|4371.37|0
1642677590000|2022-01-20 11:19:50|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|4371.73|0
1642677600000|2022-01-20 11:20:00|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|4371.55|0
1642677610000|2022-01-20 11:20:10|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1642677620000|2022-01-20 11:20:20|4371.49|4371.49|4372.34|4372.34|4372.34|4372.34|4371.49|4371.49|0
1642677630000|2022-01-20 11:20:30|4372.16|4372.16|4372|4372|4372.16|4372.16|4372|4372|0
1642677650000|2022-01-20 11:20:50|4371.41|4371.41|4370.74|4370.74|4371.41|4371.41|4370.74|4370.74|0
1642677680000|2022-01-20 11:21:20|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1642677690000|2022-01-20 11:21:30|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1642677700000|2022-01-20 11:21:40|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1642677710000|2022-01-20 11:21:50|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|0
1642677730000|2022-01-20 11:22:10|4371.32|4371.32|4371.2|4371.2|4371.32|4371.32|4371.2|4371.2|0
1642677740000|2022-01-20 11:22:20|4371.87|4371.87|4371.2|4371.2|4371.87|4371.87|4371.2|4371.2|0
1642677770000|2022-01-20 11:22:50|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|4370.85|0
1642677790000|2022-01-20 11:23:10|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|4370.67|0
1642677800000|2022-01-20 11:23:20|4370.49|4370.49|4370.32|4370.32|4370.49|4370.49|4370.32|4370.32|0
1642677820000|2022-01-20 11:23:40|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1642677830000|2022-01-20 11:23:50|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|4369.96|0
1642677840000|2022-01-20 11:24:00|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1642677850000|2022-01-20 11:24:10|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1642677870000|2022-01-20 11:24:30|4368.73|4368.73|4368.49|4368.49|4368.73|4368.73|4368.49|4368.49|0
1642677880000|2022-01-20 11:24:40|4368.37|4368.37|4368.96|4368.96|4368.96|4368.96|4368.37|4368.37|0
1642677890000|2022-01-20 11:24:50|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1642677910000|2022-01-20 11:25:10|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1642677920000|2022-01-20 11:25:20|4368.44|4368.44|4368.97|4368.97|4368.97|4368.97|4368.44|4368.44|0
1642677940000|2022-01-20 11:25:40|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1642677950000|2022-01-20 11:25:50|4368.94|4368.94|4367.6|4367.6|4368.94|4368.94|4367.6|4367.6|0
1642677960000|2022-01-20 11:26:00|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1642677990000|2022-01-20 11:26:30|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1642678000000|2022-01-20 11:26:40|4367.58|4367.58|4366.91|4366.91|4367.76|4367.76|4366.91|4366.91|0
1642678010000|2022-01-20 11:26:50|4366.24|4366.24|4366.08|4366.08|4366.24|4366.24|4366.08|4366.08|0
1642678030000|2022-01-20 11:27:10|4365.96|4365.96|4366.13|4366.13|4366.13|4366.13|4365.96|4365.96|0
1642678060000|2022-01-20 11:27:40|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1642678120000|2022-01-20 11:28:40|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1642678130000|2022-01-20 11:28:50|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1642678140000|2022-01-20 11:29:00|4366.42|4366.42|4366.3|4366.3|4366.54|4366.54|4366.18|4366.18|0
1642678150000|2022-01-20 11:29:10|4366.66|4366.66|4366.48|4366.48|4366.66|4366.66|4366.48|4366.48|0
1642678160000|2022-01-20 11:29:20|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1642678170000|2022-01-20 11:29:30|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1642678280000|2022-01-20 11:31:20|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|0
1642678310000|2022-01-20 11:31:50|4365.49|4365.49|4365.67|4365.67|4365.67|4365.67|4365.49|4365.49|0
1642678320000|2022-01-20 11:32:00|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1642678340000|2022-01-20 11:32:20|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1642678360000|2022-01-20 11:32:40|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1642678390000|2022-01-20 11:33:10|4364.94|4364.94|4364.59|4364.59|4364.94|4364.94|4364.59|4364.59|0
1642678420000|2022-01-20 11:33:40|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1642678440000|2022-01-20 11:34:00|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1642678500000|2022-01-20 11:35:00|4364.94|4364.94|4364.89|4364.89|4364.94|4364.94|4364.89|4364.89|0
1642678510000|2022-01-20 11:35:10|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1642678560000|2022-01-20 11:36:00|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|0
1642678600000|2022-01-20 11:36:40|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1642678610000|2022-01-20 11:36:50|4363.91|4363.91|4363.24|4363.24|4363.91|4363.91|4363.24|4363.24|0
1642678630000|2022-01-20 11:37:10|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1642678640000|2022-01-20 11:37:20|4361.9|4361.9|4362.61|4362.61|4362.61|4362.61|4361.9|4361.9|0
1642678710000|2022-01-20 11:38:30|4362.43|4362.43|4362.08|4362.08|4362.43|4362.43|4362.08|4362.08|0
1642678720000|2022-01-20 11:38:40|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|0
1642678740000|2022-01-20 11:39:00|4361.94|4361.94|4361.27|4361.27|4361.94|4361.94|4361.27|4361.27|0
1642678780000|2022-01-20 11:39:40|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|4361.43|0
1642678800000|2022-01-20 11:40:00|4361.27|4361.27|4361.1|4361.1|4361.27|4361.27|4360.94|4360.94|0
1642678840000|2022-01-20 11:40:40|4360.93|4360.93|4360.4|4360.4|4360.93|4360.93|4360.4|4360.4|0
1642678850000|2022-01-20 11:40:50|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1642678860000|2022-01-20 11:41:00|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1642678870000|2022-01-20 11:41:10|4360.23|4360.23|4359.91|4359.91|4360.23|4360.23|4359.91|4359.91|0
1642678890000|2022-01-20 11:41:30|4359.38|4359.38|4358.95|4358.95|4359.38|4359.38|4358.95|4358.95|0
1642678900000|2022-01-20 11:41:40|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1642678910000|2022-01-20 11:41:50|4358.93|4358.93|4359.1|4359.1|4359.1|4359.1|4358.93|4358.93|0
1642678920000|2022-01-20 11:42:00|4359.83|4359.83|4359.72|4359.72|4359.83|4359.83|4359.72|4359.72|0
1642678940000|2022-01-20 11:42:20|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|4359.56|0
1642678950000|2022-01-20 11:42:30|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1642678960000|2022-01-20 11:42:40|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1642678990000|2022-01-20 11:43:10|4359.19|4359.19|4358.82|4358.82|4359.24|4359.24|4358.82|4358.82|0
1642679000000|2022-01-20 11:43:20|4359.09|4359.09|4360.02|4360.02|4360.02|4360.02|4359.09|4359.09|0
1642679010000|2022-01-20 11:43:30|4360.13|4360.13|4359.69|4359.69|4360.19|4360.19|4359.69|4359.69|0
1642679020000|2022-01-20 11:43:40|4360.02|4360.02|4359.84|4359.84|4360.02|4360.02|4359.84|4359.84|0
1642679040000|2022-01-20 11:44:00|4360.02|4360.02|4359.49|4359.49|4360.02|4360.02|4359.49|4359.49|0
1642679080000|2022-01-20 11:44:40|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1642679130000|2022-01-20 11:45:30|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|0
1642679140000|2022-01-20 11:45:40|4360.37|4360.37|4359.33|4359.33|4360.37|4360.37|4359.33|4359.33|0
1642679180000|2022-01-20 11:46:20|4359.16|4359.16|4359.33|4359.33|4359.33|4359.33|4359.16|4359.16|0
1642679190000|2022-01-20 11:46:30|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1642679210000|2022-01-20 11:46:50|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1642679220000|2022-01-20 11:47:00|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1642679230000|2022-01-20 11:47:10|4359.04|4359.04|4358.51|4358.51|4359.04|4359.04|4358.51|4358.51|0
1642679240000|2022-01-20 11:47:20|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1642679250000|2022-01-20 11:47:30|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|0
1642679290000|2022-01-20 11:48:10|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|4358.74|0
1642679310000|2022-01-20 11:48:30|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1642679330000|2022-01-20 11:48:50|4358.88|4358.88|4358.71|4358.71|4358.88|4358.88|4358.71|4358.71|0
1642679350000|2022-01-20 11:49:10|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1642679360000|2022-01-20 11:49:20|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|0
1642679380000|2022-01-20 11:49:40|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|0
1642679390000|2022-01-20 11:49:50|4357.84|4357.84|4358.37|4358.37|4358.37|4358.37|4357.84|4357.84|0
1642679400000|2022-01-20 11:50:00|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1642679420000|2022-01-20 11:50:20|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1642679430000|2022-01-20 11:50:30|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|4358.37|0
1642679460000|2022-01-20 11:51:00|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1642679470000|2022-01-20 11:51:10|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1642679480000|2022-01-20 11:51:20|4359.95|4359.95|4359.83|4359.83|4359.95|4359.95|4359.83|4359.83|0
1642679520000|2022-01-20 11:52:00|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1642679540000|2022-01-20 11:52:20|4359.46|4359.46|4359.63|4359.63|4359.63|4359.63|4359.46|4359.46|0
1642679550000|2022-01-20 11:52:30|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1642679560000|2022-01-20 11:52:40|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1642679570000|2022-01-20 11:52:50|4358.58|4358.58|4358.58|4358.58|4358.75|4358.75|4358.4|4358.4|0
1642679620000|2022-01-20 11:53:40|4358.22|4358.22|4358.4|4358.4|4358.4|4358.4|4358.22|4358.22|0
1642679640000|2022-01-20 11:54:00|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|0
1642679670000|2022-01-20 11:54:30|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1642679700000|2022-01-20 11:55:00|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|0
1642679720000|2022-01-20 11:55:20|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1642679730000|2022-01-20 11:55:30|4357.87|4357.87|4358.22|4358.22|4358.22|4358.22|4357.87|4357.87|0
1642679760000|2022-01-20 11:56:00|4358.55|4358.55|4357.88|4357.88|4358.55|4358.55|4357.88|4357.88|0
1642679780000|2022-01-20 11:56:20|4358.59|4358.59|4358.47|4358.47|4358.59|4358.59|4358.47|4358.47|0
1642679800000|2022-01-20 11:56:40|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1642679850000|2022-01-20 11:57:30|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|4359.18|0
1642679860000|2022-01-20 11:57:40|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1642679870000|2022-01-20 11:57:50|4359.35|4359.35|4359.18|4359.18|4359.35|4359.35|4359.18|4359.18|0
1642679910000|2022-01-20 11:58:30|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|4359.53|0
1642679920000|2022-01-20 11:58:40|4360.2|4360.2|4359.49|4359.49|4360.2|4360.2|4359.49|4359.49|0
1642679940000|2022-01-20 11:59:00|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|0
1642679950000|2022-01-20 11:59:10|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1642679970000|2022-01-20 11:59:30|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1642679980000|2022-01-20 11:59:40|4359.89|4359.89|4359.83|4359.83|4359.99|4359.99|4359.62|4359.62|0
1642680000000|2022-01-20 12:00:00|4359.89|4359.89|4360.03|4360.03|4360.03|4360.03|4359.89|4359.89|0
1642680070000|2022-01-20 12:01:10|4359.86|4359.86|4359.86|4359.86|4360.03|4360.03|4359.86|4359.86|0
1642680120000|2022-01-20 12:02:00|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|4360.03|0
1642680130000|2022-01-20 12:02:10|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1642680150000|2022-01-20 12:02:30|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1642680160000|2022-01-20 12:02:40|4359.42|4359.42|4358.29|4358.29|4359.42|4359.42|4358.29|4358.29|0
1642680170000|2022-01-20 12:02:50|4358.64|4358.64|4359.98|4359.98|4359.98|4359.98|4358.64|4358.64|0
1642680200000|2022-01-20 12:03:20|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|4360.65|0
1642680210000|2022-01-20 12:03:30|4360.47|4360.47|4359.68|4359.68|4360.47|4360.47|4359.68|4359.68|0
1642680240000|2022-01-20 12:04:00|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1642680250000|2022-01-20 12:04:10|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1642680260000|2022-01-20 12:04:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1642680290000|2022-01-20 12:04:50|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|4360.53|0
1642680340000|2022-01-20 12:05:40|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1642680350000|2022-01-20 12:05:50|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|0
1642680360000|2022-01-20 12:06:00|4360.68|4360.68|4360.34|4360.34|4360.68|4360.68|4360.34|4360.34|0
1642680390000|2022-01-20 12:06:30|4360.16|4360.16|4359.49|4359.49|4360.16|4360.16|4359.49|4359.49|0
1642680420000|2022-01-20 12:07:00|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1642680460000|2022-01-20 12:07:40|4358.52|4358.52|4358.84|4358.84|4358.84|4358.84|4358.52|4358.52|0
1642680550000|2022-01-20 12:09:10|4358.66|4358.66|4358.78|4358.78|4358.78|4358.78|4358.66|4358.66|0
1642680560000|2022-01-20 12:09:20|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1642680600000|2022-01-20 12:10:00|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1642680710000|2022-01-20 12:11:50|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1642680720000|2022-01-20 12:12:00|4358.41|4358.41|4357.74|4357.74|4358.41|4358.41|4357.74|4357.74|0
1642680740000|2022-01-20 12:12:20|4357.92|4357.92|4357.39|4357.39|4357.92|4357.92|4357.39|4357.39|0
1642680750000|2022-01-20 12:12:30|4357.21|4357.21|4357.57|4357.57|4357.57|4357.57|4356.86|4356.86|0
1642680810000|2022-01-20 12:13:30|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1642680840000|2022-01-20 12:14:00|4357.57|4357.57|4356.38|4356.38|4357.57|4357.57|4356.38|4356.38|0
1642680870000|2022-01-20 12:14:30|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1642680880000|2022-01-20 12:14:40|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1642680890000|2022-01-20 12:14:50|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1642680900000|2022-01-20 12:15:00|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1642680910000|2022-01-20 12:15:10|4355.55|4355.55|4355.9|4355.9|4355.9|4355.9|4355.55|4355.55|0
1642680980000|2022-01-20 12:16:20|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1642681000000|2022-01-20 12:16:40|4355.58|4355.58|4355.93|4355.93|4355.93|4355.93|4355.58|4355.58|0
1642681050000|2022-01-20 12:17:30|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|4356.6|0
1642681090000|2022-01-20 12:18:10|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1642681100000|2022-01-20 12:18:20|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1642681130000|2022-01-20 12:18:50|4356.74|4356.74|4355.55|4355.55|4356.74|4356.74|4355.55|4355.55|0
1642681140000|2022-01-20 12:19:00|4355.44|4355.44|4355.49|4355.49|4355.49|4355.49|4355.44|4355.44|0
1642681160000|2022-01-20 12:19:20|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1642681240000|2022-01-20 12:20:40|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1642681280000|2022-01-20 12:21:20|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1642681300000|2022-01-20 12:21:40|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1642681320000|2022-01-20 12:22:00|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1642681330000|2022-01-20 12:22:10|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1642681350000|2022-01-20 12:22:30|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|4354.08|0
1642681380000|2022-01-20 12:23:00|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1642681390000|2022-01-20 12:23:10|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|0
1642681400000|2022-01-20 12:23:20|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1642681470000|2022-01-20 12:24:30|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1642681480000|2022-01-20 12:24:40|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|0
1642681510000|2022-01-20 12:25:10|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|0
1642681530000|2022-01-20 12:25:30|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1642681590000|2022-01-20 12:26:30|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|0
1642681630000|2022-01-20 12:27:10|4353.75|4353.75|4354.42|4354.42|4354.42|4354.42|4353.75|4353.75|0
1642681640000|2022-01-20 12:27:20|4353.75|4353.75|4353.59|4353.59|4353.75|4353.75|4353.59|4353.59|0
1642681710000|2022-01-20 12:28:30|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1642681770000|2022-01-20 12:29:30|4352.88|4352.88|4352.21|4352.21|4352.88|4352.88|4352.21|4352.21|0
1642681780000|2022-01-20 12:29:40|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1642681790000|2022-01-20 12:29:50|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|4353.21|0
1642681800000|2022-01-20 12:30:00|4353.36|4353.36|4352.93|4352.93|4353.36|4353.36|4352.93|4352.93|0
1642681810000|2022-01-20 12:30:10|4353.1|4353.1|4353.63|4353.63|4353.78|4353.78|4353.1|4353.1|0
1642681820000|2022-01-20 12:30:20|4353.78|4353.78|4353.78|4353.78|4353.9|4353.9|4353.78|4353.78|0
1642681860000|2022-01-20 12:31:00|4353.9|4353.9|4354.02|4354.02|4354.02|4354.02|4353.9|4353.9|0
1642681880000|2022-01-20 12:31:20|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1642681900000|2022-01-20 12:31:40|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1642681910000|2022-01-20 12:31:50|4353.52|4353.52|4353.4|4353.4|4353.52|4353.52|4353.4|4353.4|0
1642681920000|2022-01-20 12:32:00|4353.75|4353.75|4354.42|4354.42|4354.42|4354.42|4353.75|4353.75|0
1642681950000|2022-01-20 12:32:30|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|0
1642681990000|2022-01-20 12:33:10|4354.42|4354.42|4354.09|4354.09|4354.42|4354.42|4354.09|4354.09|0
1642682020000|2022-01-20 12:33:40|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1642682030000|2022-01-20 12:33:50|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1642682070000|2022-01-20 12:34:30|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|0
1642682100000|2022-01-20 12:35:00|4355.21|4355.21|4355.21|4355.21|4355.21|4355.21|4354.68|4354.68|0
1642682110000|2022-01-20 12:35:10|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1642682160000|2022-01-20 12:36:00|4355.92|4355.92|4356.09|4356.09|4356.09|4356.09|4355.92|4355.92|0
1642682180000|2022-01-20 12:36:20|4356.26|4356.26|4355.9|4355.9|4356.26|4356.26|4355.9|4355.9|0
1642682200000|2022-01-20 12:36:40|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1642682210000|2022-01-20 12:36:50|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1642682230000|2022-01-20 12:37:10|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1642682260000|2022-01-20 12:37:40|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1642682300000|2022-01-20 12:38:20|4354.29|4354.29|4353.04|4353.04|4354.29|4354.29|4353.04|4353.04|0
1642682330000|2022-01-20 12:38:50|4353.22|4353.22|4353.66|4353.66|4353.66|4353.66|4353.22|4353.22|0
1642682340000|2022-01-20 12:39:00|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1642682390000|2022-01-20 12:39:50|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|4353.6|0
1642682400000|2022-01-20 12:40:00|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1642682410000|2022-01-20 12:40:10|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1642682420000|2022-01-20 12:40:20|4352.94|4352.94|4352.27|4352.27|4352.94|4352.94|4352.27|4352.27|0
1642682430000|2022-01-20 12:40:30|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1642682440000|2022-01-20 12:40:40|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1642682460000|2022-01-20 12:41:00|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1642682480000|2022-01-20 12:41:20|4351.43|4351.43|4351.32|4351.32|4351.43|4351.43|4351.32|4351.32|0
1642682490000|2022-01-20 12:41:30|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|4351.2|0
1642682500000|2022-01-20 12:41:40|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|0
1642682520000|2022-01-20 12:42:00|4351.4|4351.4|4351.76|4351.76|4351.76|4351.76|4351.29|4351.29|0
1642682530000|2022-01-20 12:42:10|4351.88|4351.88|4351.21|4351.21|4351.88|4351.88|4351.21|4351.21|0
1642682540000|2022-01-20 12:42:20|4351.33|4351.33|4351.09|4351.09|4351.33|4351.33|4351.09|4351.09|0
1642682560000|2022-01-20 12:42:40|4351.21|4351.21|4351.33|4351.33|4351.33|4351.33|4351.21|4351.21|0
1642682580000|2022-01-20 12:43:00|4351.21|4351.21|4351.56|4351.56|4351.56|4351.56|4351.21|4351.21|0
1642682590000|2022-01-20 12:43:10|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|4351.44|0
1642682630000|2022-01-20 12:43:50|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1642682690000|2022-01-20 12:44:50|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1642682730000|2022-01-20 12:45:30|4351.19|4351.19|4351.36|4351.36|4351.36|4351.36|4351.19|4351.19|0
1642682760000|2022-01-20 12:46:00|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|4352.03|0
1642682810000|2022-01-20 12:46:50|4351.85|4351.85|4351.68|4351.68|4351.85|4351.85|4351.68|4351.68|0
1642682820000|2022-01-20 12:47:00|4351.51|4351.51|4351.18|4351.18|4351.51|4351.51|4351.18|4351.18|0
1642682830000|2022-01-20 12:47:10|4351.35|4351.35|4350.99|4350.99|4351.35|4351.35|4350.99|4350.99|0
1642682840000|2022-01-20 12:47:20|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1642682870000|2022-01-20 12:47:50|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|4351.17|0
1642682890000|2022-01-20 12:48:10|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|4351.33|0
1642682910000|2022-01-20 12:48:30|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|0
1642682950000|2022-01-20 12:49:10|4349.6|4349.6|4349.43|4349.43|4349.78|4349.78|4349.43|4349.43|0
1642682960000|2022-01-20 12:49:20|4350.1|4350.1|4350.45|4350.45|4350.45|4350.45|4350.1|4350.1|0
1642683000000|2022-01-20 12:50:00|4350.27|4350.27|4350.1|4350.1|4350.27|4350.27|4350.1|4350.1|0
1642683010000|2022-01-20 12:50:10|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|4350.77|0
1642683020000|2022-01-20 12:50:20|4350.89|4350.89|4351.05|4351.05|4351.05|4351.05|4350.89|4350.89|0
1642683030000|2022-01-20 12:50:30|4351|4351|4351|4351|4351|4351|4351|4351|0
1642683040000|2022-01-20 12:50:40|4351.35|4351.35|4351.3|4351.3|4351.35|4351.35|4351.3|4351.3|0
1642683050000|2022-01-20 12:50:50|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1642683060000|2022-01-20 12:51:00|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|0
1642683070000|2022-01-20 12:51:10|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1642683100000|2022-01-20 12:51:40|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|4351.41|0
1642683110000|2022-01-20 12:51:50|4351.57|4351.57|4351.57|4351.57|4351.57|4351.57|4351.57|4351.57|0
1642683140000|2022-01-20 12:52:20|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|0
1642683160000|2022-01-20 12:52:40|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|0
1642683180000|2022-01-20 12:53:00|4351.64|4351.64|4352.48|4352.48|4352.48|4352.48|4351.64|4351.64|0
1642683200000|2022-01-20 12:53:20|4351.6|4351.6|4351.83|4351.83|4351.95|4351.95|4351.6|4351.6|0
1642683230000|2022-01-20 12:53:50|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|4352.18|0
1642683240000|2022-01-20 12:54:00|4352.36|4352.36|4353.16|4353.16|4353.16|4353.16|4352.36|4352.36|0
1642683250000|2022-01-20 12:54:10|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1642683340000|2022-01-20 12:55:40|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1642683360000|2022-01-20 12:56:00|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1642683400000|2022-01-20 12:56:40|4352.63|4352.63|4352.1|4352.1|4352.63|4352.63|4352.1|4352.1|0
1642683420000|2022-01-20 12:57:00|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1642683440000|2022-01-20 12:57:20|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1642683450000|2022-01-20 12:57:30|4352.22|4352.22|4352.04|4352.04|4352.22|4352.22|4352.04|4352.04|0
1642683460000|2022-01-20 12:57:40|4352.22|4352.22|4352.39|4352.39|4352.39|4352.39|4352.22|4352.22|0
1642683470000|2022-01-20 12:57:50|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|4352.51|0
1642683480000|2022-01-20 12:58:00|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1642683500000|2022-01-20 12:58:20|4352.98|4352.98|4353.1|4353.1|4353.1|4353.1|4352.98|4352.98|0
1642683510000|2022-01-20 12:58:30|4353.77|4353.77|4353.53|4353.53|4353.89|4353.89|4353.53|4353.53|0
1642683520000|2022-01-20 12:58:40|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1642683540000|2022-01-20 12:59:00|4353.58|4353.58|4353.19|4353.19|4353.58|4353.58|4353.19|4353.19|0
1642683590000|2022-01-20 12:59:50|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1642683650000|2022-01-20 13:00:50|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|0
1642683720000|2022-01-20 13:02:00|4353.55|4353.55|4353.72|4353.72|4353.72|4353.72|4353.55|4353.55|0
1642683730000|2022-01-20 13:02:10|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|4353.55|0
1642683770000|2022-01-20 13:02:50|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1642683800000|2022-01-20 13:03:20|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1642683840000|2022-01-20 13:04:00|4352.58|4352.58|4352.43|4352.43|4352.58|4352.58|4352.43|4352.43|0
1642683890000|2022-01-20 13:04:50|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1642683930000|2022-01-20 13:05:30|4352.42|4352.42|4352.58|4352.58|4352.58|4352.58|4352.42|4352.42|0
1642683950000|2022-01-20 13:05:50|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|0
1642683980000|2022-01-20 13:06:20|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1642684010000|2022-01-20 13:06:50|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1642684020000|2022-01-20 13:07:00|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1642684050000|2022-01-20 13:07:30|4352.46|4352.46|4352.3|4352.3|4352.63|4352.63|4352.3|4352.3|0
1642684080000|2022-01-20 13:08:00|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1642684100000|2022-01-20 13:08:20|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|4352.59|0
1642684180000|2022-01-20 13:09:40|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|4351.92|0
1642684250000|2022-01-20 13:10:50|4352.28|4352.28|4352.45|4352.45|4352.45|4352.45|4352.28|4352.28|0
1642684270000|2022-01-20 13:11:10|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|0
1642684280000|2022-01-20 13:11:20|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1642684330000|2022-01-20 13:12:10|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|0
1642684350000|2022-01-20 13:12:30|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1642684380000|2022-01-20 13:13:00|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1642684390000|2022-01-20 13:13:10|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1642684490000|2022-01-20 13:14:50|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1642684530000|2022-01-20 13:15:30|4353.85|4353.85|4354.21|4354.21|4354.21|4354.21|4353.85|4353.85|0
1642684550000|2022-01-20 13:15:50|4354.03|4354.03|4355.37|4355.37|4357.55|4357.55|4354.03|4354.03|0
1642684560000|2022-01-20 13:16:00|4354.7|4354.7|4354.52|4354.52|4354.7|4354.7|4354.52|4354.52|0
1642684600000|2022-01-20 13:16:40|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1642684640000|2022-01-20 13:17:20|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|4354.21|0
1642684660000|2022-01-20 13:17:40|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1642684710000|2022-01-20 13:18:30|4353.68|4353.68|4353.2|4353.2|4353.68|4353.68|4353.2|4353.2|0
1642684770000|2022-01-20 13:19:30|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|4353.87|0
1642684800000|2022-01-20 13:20:00|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1642684860000|2022-01-20 13:21:00|4353.59|4353.59|4353.44|4353.44|4353.59|4353.59|4353.44|4353.44|0
1642684880000|2022-01-20 13:21:20|4352.91|4352.91|4353.44|4353.44|4353.44|4353.44|4352.91|4352.91|0
1642685020000|2022-01-20 13:23:40|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1642685090000|2022-01-20 13:24:50|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1642685130000|2022-01-20 13:25:30|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|4353.61|0
1642685140000|2022-01-20 13:25:40|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|4353.44|0
1642685170000|2022-01-20 13:26:10|4353.8|4353.8|4354.15|4354.15|4354.15|4354.15|4353.8|4353.8|0
1642685210000|2022-01-20 13:26:50|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1642685290000|2022-01-20 13:28:10|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1642685330000|2022-01-20 13:28:50|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1642685350000|2022-01-20 13:29:10|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1642685370000|2022-01-20 13:29:30|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|4353.64|0
1642685410000|2022-01-20 13:30:10|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1642685420000|2022-01-20 13:30:20|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1642685440000|2022-01-20 13:30:40|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1642685450000|2022-01-20 13:30:50|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|4354.39|0
1642685460000|2022-01-20 13:31:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1642685470000|2022-01-20 13:31:10|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|4354.57|0
1642685490000|2022-01-20 13:31:30|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1642685510000|2022-01-20 13:31:50|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1642685520000|2022-01-20 13:32:00|4354.96|4354.96|4355.36|4355.36|4355.36|4355.36|4354.69|4354.69|0
1642685560000|2022-01-20 13:32:40|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1642685580000|2022-01-20 13:33:00|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1642685590000|2022-01-20 13:33:10|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1642685610000|2022-01-20 13:33:30|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|4356.14|0
1642685620000|2022-01-20 13:33:40|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|4356.67|0
1642685630000|2022-01-20 13:33:50|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1642685640000|2022-01-20 13:34:00|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1642685680000|2022-01-20 13:34:40|4356.26|4356.26|4356.09|4356.09|4356.26|4356.26|4356.09|4356.09|0
1642685690000|2022-01-20 13:34:50|4355.97|4355.97|4354.95|4354.95|4355.97|4355.97|4354.95|4354.95|0
1642685700000|2022-01-20 13:35:00|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1642685720000|2022-01-20 13:35:20|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|4354.95|0
1642685750000|2022-01-20 13:35:50|4354.59|4354.59|4354.42|4354.42|4354.59|4354.59|4354.42|4354.42|0
1642685810000|2022-01-20 13:36:50|4354.12|4354.12|4353.28|4353.28|4354.12|4354.12|4353.28|4353.28|0
1642685820000|2022-01-20 13:37:00|4353.13|4353.13|4352.82|4352.82|4353.13|4353.13|4352.82|4352.82|0
1642685830000|2022-01-20 13:37:10|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1642685850000|2022-01-20 13:37:30|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|0
1642685870000|2022-01-20 13:37:50|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|4352.64|0
1642685880000|2022-01-20 13:38:00|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1642685900000|2022-01-20 13:38:20|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1642685910000|2022-01-20 13:38:30|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|4351.78|0
1642686000000|2022-01-20 13:40:00|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|4351.96|0
1642686010000|2022-01-20 13:40:10|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|0
1642686020000|2022-01-20 13:40:20|4352.17|4352.17|4352.61|4352.61|4352.61|4352.61|4352.17|4352.17|0
1642686030000|2022-01-20 13:40:30|4352.46|4352.46|4352.58|4352.58|4352.58|4352.58|4352.46|4352.46|0
1642686040000|2022-01-20 13:40:40|4352.87|4352.87|4352.99|4352.99|4352.99|4352.99|4352.87|4352.87|0
1642686090000|2022-01-20 13:41:30|4352.83|4352.83|4352.67|4352.67|4352.83|4352.83|4352.67|4352.67|0
1642686100000|2022-01-20 13:41:40|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1642686110000|2022-01-20 13:41:50|4352.38|4352.38|4352.2|4352.2|4352.38|4352.38|4352.2|4352.2|0
1642686140000|2022-01-20 13:42:20|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|4352.38|0
1642686150000|2022-01-20 13:42:30|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|4351.71|0
1642686160000|2022-01-20 13:42:40|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|0
1642686180000|2022-01-20 13:43:00|4351.88|4351.88|4351.71|4351.71|4351.88|4351.88|4351.71|4351.71|0
1642686190000|2022-01-20 13:43:10|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1642686200000|2022-01-20 13:43:20|4352.05|4352.05|4352.58|4352.58|4352.58|4352.58|4352.05|4352.05|0
1642686210000|2022-01-20 13:43:30|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|0
1642686220000|2022-01-20 13:43:40|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1642686240000|2022-01-20 13:44:00|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|4352.93|0
1642686260000|2022-01-20 13:44:20|4353.11|4353.11|4352.77|4352.77|4353.11|4353.11|4352.77|4352.77|0
1642686310000|2022-01-20 13:45:10|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|4353.12|0
1642686320000|2022-01-20 13:45:20|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1642686360000|2022-01-20 13:46:00|4353|4353|4353.17|4353.17|4353.17|4353.17|4353|4353|0
1642686370000|2022-01-20 13:46:10|4353.52|4353.52|4354.86|4354.86|4354.86|4354.86|4353.52|4353.52|0
1642686390000|2022-01-20 13:46:30|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1642686440000|2022-01-20 13:47:20|4354.68|4354.68|4354.01|4354.01|4354.68|4354.68|4354.01|4354.01|0
1642686450000|2022-01-20 13:47:30|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|4353.89|0
1642686470000|2022-01-20 13:47:50|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|0
1642686480000|2022-01-20 13:48:00|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1642686510000|2022-01-20 13:48:30|4353.67|4353.67|4353.5|4353.5|4353.67|4353.67|4353.5|4353.5|0
1642686530000|2022-01-20 13:48:50|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|0
1642686600000|2022-01-20 13:50:00|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1642686620000|2022-01-20 13:50:20|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1642686650000|2022-01-20 13:50:50|4353.86|4353.86|4354.14|4354.14|4354.14|4354.14|4353.86|4353.86|0
1642686670000|2022-01-20 13:51:10|4354.36|4354.36|4355.38|4355.38|4355.38|4355.38|4354.36|4354.36|0
1642686700000|2022-01-20 13:51:40|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1642686710000|2022-01-20 13:51:50|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|4354.85|0
1642686740000|2022-01-20 13:52:20|4354.26|4354.26|4353.91|4353.91|4354.26|4354.26|4353.91|4353.91|0
1642686760000|2022-01-20 13:52:40|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1642686770000|2022-01-20 13:52:50|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|0
1642686800000|2022-01-20 13:53:20|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|4354.93|0
1642686850000|2022-01-20 13:54:10|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1642686860000|2022-01-20 13:54:20|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1642686960000|2022-01-20 13:56:00|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|0
1642686990000|2022-01-20 13:56:30|4357.01|4357.01|4356.65|4356.65|4357.18|4357.18|4356.65|4356.65|0
1642687000000|2022-01-20 13:56:40|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1642687010000|2022-01-20 13:56:50|4356.29|4356.29|4355.94|4355.94|4356.29|4356.29|4355.94|4355.94|0
1642687020000|2022-01-20 13:57:00|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|0
1642687050000|2022-01-20 13:57:30|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1642687080000|2022-01-20 13:58:00|4355.76|4355.76|4356.12|4356.12|4356.12|4356.12|4355.76|4355.76|0
1642687210000|2022-01-20 14:00:10|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1642687250000|2022-01-20 14:00:50|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1642687280000|2022-01-20 14:01:20|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1642687300000|2022-01-20 14:01:40|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1642687320000|2022-01-20 14:02:00|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|4355.98|0
1642687340000|2022-01-20 14:02:20|4355.81|4355.81|4355.92|4355.92|4355.92|4355.92|4355.81|4355.81|0
1642687360000|2022-01-20 14:02:40|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1642687380000|2022-01-20 14:03:00|4356.18|4356.18|4356.09|4356.09|4356.27|4356.27|4356.09|4356.09|0
1642687400000|2022-01-20 14:03:20|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1642687440000|2022-01-20 14:04:00|4356.94|4356.94|4357.47|4357.47|4357.47|4357.47|4356.94|4356.94|0
1642687450000|2022-01-20 14:04:10|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|0
1642687490000|2022-01-20 14:04:50|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|0
1642687520000|2022-01-20 14:05:20|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|4357.28|0
1642687530000|2022-01-20 14:05:30|4357.11|4357.11|4356.75|4356.75|4357.11|4357.11|4356.75|4356.75|0
1642687540000|2022-01-20 14:05:40|4356.93|4356.93|4357.11|4357.11|4357.19|4357.19|4356.75|4356.75|0
1642687550000|2022-01-20 14:05:50|4357.19|4357.19|4356.84|4356.84|4357.19|4357.19|4356.84|4356.84|0
1642687590000|2022-01-20 14:06:30|4357.11|4357.11|4357.16|4357.16|4357.16|4357.16|4356.63|4356.63|0
1642687600000|2022-01-20 14:06:40|4356.99|4356.99|4356.1|4356.1|4356.99|4356.99|4355.93|4355.93|0
1642687660000|2022-01-20 14:07:40|4356.28|4356.28|4357.04|4357.04|4357.04|4357.04|4356.28|4356.28|0
1642687680000|2022-01-20 14:08:00|4356.86|4356.86|4356.51|4356.51|4356.86|4356.86|4356.51|4356.51|0
1642687690000|2022-01-20 14:08:10|4356.78|4356.78|4356.83|4356.83|4356.83|4356.83|4356.78|4356.78|0
1642687730000|2022-01-20 14:08:50|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1642687780000|2022-01-20 14:09:40|4355.45|4355.45|4355.63|4355.63|4355.63|4355.63|4355.45|4355.45|0
1642687790000|2022-01-20 14:09:50|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|4355.28|0
1642687800000|2022-01-20 14:10:00|4355.98|4355.98|4356.34|4356.34|4356.34|4356.34|4355.98|4355.98|0
1642687810000|2022-01-20 14:10:10|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1642687820000|2022-01-20 14:10:20|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1642687830000|2022-01-20 14:10:30|4357.53|4357.53|4357.36|4357.36|4357.53|4357.53|4357.36|4357.36|0
1642687840000|2022-01-20 14:10:40|4357.24|4357.24|4357.06|4357.06|4357.24|4357.24|4357.06|4357.06|0
1642687860000|2022-01-20 14:11:00|4356.71|4356.71|4356.36|4356.36|4356.71|4356.71|4356.36|4356.36|0
1642687870000|2022-01-20 14:11:10|4355.69|4355.69|4354.8|4354.8|4355.69|4355.69|4354.8|4354.8|0
1642687880000|2022-01-20 14:11:20|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|0
1642687900000|2022-01-20 14:11:40|4355.57|4355.57|4355.81|4355.81|4355.81|4355.81|4355.57|4355.57|0
1642687990000|2022-01-20 14:13:10|4355.97|4355.97|4355.09|4355.09|4355.97|4355.97|4355.09|4355.09|0
1642688040000|2022-01-20 14:14:00|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1642688060000|2022-01-20 14:14:20|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1642688100000|2022-01-20 14:15:00|4355.66|4355.66|4355.33|4355.33|4355.66|4355.66|4355.33|4355.33|0
1642688150000|2022-01-20 14:15:50|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1642688160000|2022-01-20 14:16:00|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1642688170000|2022-01-20 14:16:10|4354.98|4354.98|4354.3|4354.3|4354.98|4354.98|4354.3|4354.3|0
1642688190000|2022-01-20 14:16:30|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1642688210000|2022-01-20 14:16:50|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1642688230000|2022-01-20 14:17:10|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1642688280000|2022-01-20 14:18:00|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1642688290000|2022-01-20 14:18:10|4355.8|4355.8|4355.68|4355.68|4355.8|4355.8|4355.68|4355.68|0
1642688310000|2022-01-20 14:18:30|4355.92|4355.92|4355.8|4355.8|4355.92|4355.92|4355.8|4355.8|0
1642688320000|2022-01-20 14:18:40|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|4355.92|0
1642688380000|2022-01-20 14:19:40|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|4355.57|0
1642688390000|2022-01-20 14:19:50|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1642688400000|2022-01-20 14:20:00|4355.62|4355.62|4355.8|4355.8|4355.8|4355.8|4355.62|4355.62|0
1642688460000|2022-01-20 14:21:00|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1642688480000|2022-01-20 14:21:20|4356.61|4356.61|4356.67|4356.67|4356.67|4356.67|4356.61|4356.61|0
1642688500000|2022-01-20 14:21:40|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1642688520000|2022-01-20 14:22:00|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1642688530000|2022-01-20 14:22:10|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1642688540000|2022-01-20 14:22:20|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1642688560000|2022-01-20 14:22:40|4357.13|4357.13|4357.13|4357.13|4357.13|4357.13|4356.96|4356.96|0
1642688600000|2022-01-20 14:23:20|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|0
1642688640000|2022-01-20 14:24:00|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|4357.47|0
1642688720000|2022-01-20 14:25:20|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1642688730000|2022-01-20 14:25:30|4357.69|4357.69|4357.51|4357.51|4357.69|4357.69|4357.33|4357.33|0
1642688750000|2022-01-20 14:25:50|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1642688760000|2022-01-20 14:26:00|4356.98|4356.98|4358.57|4358.57|4358.57|4358.57|4356.45|4356.45|0
1642688770000|2022-01-20 14:26:10|4357.86|4357.86|4357.33|4357.33|4357.86|4357.86|4357.33|4357.33|0
1642688780000|2022-01-20 14:26:20|4357.51|4357.51|4357.16|4357.16|4357.51|4357.51|4357.16|4357.16|0
1642688790000|2022-01-20 14:26:30|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|0
1642688800000|2022-01-20 14:26:40|4357.33|4357.33|4357.67|4357.67|4357.67|4357.67|4357.33|4357.33|0
1642688820000|2022-01-20 14:27:00|4357.5|4357.5|4357.67|4357.67|4357.67|4357.67|4357.5|4357.5|0
1642688830000|2022-01-20 14:27:10|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|4357.5|0
1642688870000|2022-01-20 14:27:50|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|4357.67|0
1642688880000|2022-01-20 14:28:00|4358.03|4358.03|4358.03|4358.03|4358.38|4358.38|4358.03|4358.03|0
1642688890000|2022-01-20 14:28:10|4357.85|4357.85|4358.03|4358.03|4358.03|4358.03|4357.85|4357.85|0
1642688900000|2022-01-20 14:28:20|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1642688910000|2022-01-20 14:28:30|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1642688940000|2022-01-20 14:29:00|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1642688950000|2022-01-20 14:29:10|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1642688960000|2022-01-20 14:29:20|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1642688970000|2022-01-20 14:29:30|4357.6|4357.6|4356.76|4356.76|4357.6|4357.6|4356.76|4356.76|0
1642688990000|2022-01-20 14:29:50|4356.58|4356.58|4356.93|4356.93|4356.93|4356.93|4356.4|4356.4|0
1642689000000|2022-01-20 14:30:00|4356.4|4356.4|4356.93|4356.93|4356.93|4356.93|4356.23|4356.23|0
1642689010000|2022-01-20 14:30:10|4356.58|4356.58|4356.93|4356.93|4356.93|4356.93|4356.58|4356.58|0
1642689020000|2022-01-20 14:30:20|4356.58|4356.58|4356.93|4356.93|4356.93|4356.93|4356.58|4356.58|0
1642689030000|2022-01-20 14:30:30|4356.35|4356.35|4355.08|4355.08|4356.35|4356.35|4355.08|4355.08|0
1642689040000|2022-01-20 14:30:40|4354.41|4354.41|4354.76|4354.76|4354.76|4354.76|4354.41|4354.41|0
1642689070000|2022-01-20 14:31:10|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1642689080000|2022-01-20 14:31:20|4355|4355|4354.47|4354.47|4355|4355|4354.47|4354.47|0
1642689090000|2022-01-20 14:31:30|4354.82|4354.82|4355.49|4355.49|4355.49|4355.49|4354.82|4354.82|0
1642689100000|2022-01-20 14:31:40|4355.17|4355.17|4355.17|4355.17|4355.17|4355.17|4355.17|4355.17|0
1642689110000|2022-01-20 14:31:50|4354.91|4354.91|4354.04|4354.04|4354.91|4354.91|4354.04|4354.04|0
1642689120000|2022-01-20 14:32:00|4354.21|4354.21|4354.92|4354.92|4354.92|4354.92|4354.21|4354.21|0
1642689130000|2022-01-20 14:32:10|4354.57|4354.57|4354.33|4354.33|4354.57|4354.57|4354.21|4354.21|0
1642689140000|2022-01-20 14:32:20|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1642689150000|2022-01-20 14:32:30|4355.36|4355.36|4355.71|4355.71|4355.71|4355.71|4355.36|4355.36|0
1642689160000|2022-01-20 14:32:40|4355.87|4355.87|4356.21|4356.21|4356.21|4356.21|4355.87|4355.87|0
1642689170000|2022-01-20 14:32:50|4356.04|4356.04|4357.03|4357.03|4357.03|4357.03|4356.04|4356.04|0
1642689190000|2022-01-20 14:33:10|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|0
1642689230000|2022-01-20 14:33:50|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1642689240000|2022-01-20 14:34:00|4356.28|4356.28|4357.3|4357.3|4357.65|4357.65|4356.28|4356.28|0
1642689260000|2022-01-20 14:34:20|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|0
1642689300000|2022-01-20 14:35:00|4357.87|4357.87|4358.22|4358.22|4358.22|4358.22|4357.87|4357.87|0
1642689310000|2022-01-20 14:35:10|4357.87|4357.87|4357.73|4357.73|4357.87|4357.87|4357.57|4357.57|0
1642689320000|2022-01-20 14:35:20|4357.63|4357.63|4356.61|4356.61|4357.63|4357.63|4356.61|4356.61|0
1642689330000|2022-01-20 14:35:30|4355.94|4355.94|4356.96|4356.96|4356.96|4356.96|4355.94|4355.94|0
1642689340000|2022-01-20 14:35:40|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1642689370000|2022-01-20 14:36:10|4356.08|4356.08|4355.72|4355.72|4356.08|4356.08|4355.72|4355.72|0
1642689390000|2022-01-20 14:36:30|4356.25|4356.25|4356.43|4356.43|4356.43|4356.43|4356.25|4356.25|0
1642689410000|2022-01-20 14:36:50|4356.78|4356.78|4356.61|4356.61|4356.78|4356.78|4356.61|4356.61|0
1642689440000|2022-01-20 14:37:20|4356.9|4356.9|4357.08|4357.08|4357.08|4357.08|4356.9|4356.9|0
1642689450000|2022-01-20 14:37:30|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1642689470000|2022-01-20 14:37:50|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|0
1642689480000|2022-01-20 14:38:00|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1642689510000|2022-01-20 14:38:30|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|4356.23|0
1642689520000|2022-01-20 14:38:40|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1642689530000|2022-01-20 14:38:50|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1642689540000|2022-01-20 14:39:00|4356.37|4356.37|4356.19|4356.19|4356.37|4356.37|4356.19|4356.19|0
1642689570000|2022-01-20 14:39:30|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|0
1642689580000|2022-01-20 14:39:40|4356.19|4356.19|4356.37|4356.37|4356.37|4356.37|4356.19|4356.19|0
1642689590000|2022-01-20 14:39:50|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|0
1642689600000|2022-01-20 14:40:00|4355.31|4355.31|4355.1|4355.1|4355.31|4355.31|4355.1|4355.1|0
1642689620000|2022-01-20 14:40:20|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1642689630000|2022-01-20 14:40:30|4355.25|4355.25|4355.1|4355.1|4355.4|4355.4|4355.1|4355.1|0
1642689640000|2022-01-20 14:40:40|4354.43|4354.43|4354.77|4354.77|4355.1|4355.1|4354.43|4354.43|0
1642689660000|2022-01-20 14:41:00|4355.12|4355.12|4354.77|4354.77|4355.3|4355.3|4354.77|4354.77|0
1642689670000|2022-01-20 14:41:10|4355.65|4355.65|4355.77|4355.77|4355.77|4355.77|4355.65|4355.65|0
1642689680000|2022-01-20 14:41:20|4355.82|4355.82|4356|4356|4356.18|4356.18|4355.82|4355.82|0
1642689690000|2022-01-20 14:41:30|4356.18|4356.18|4356.67|4356.67|4356.67|4356.67|4356|4356|0
1642689720000|2022-01-20 14:42:00|4357.55|4357.55|4357.02|4357.02|4357.55|4357.55|4356.85|4356.85|0
1642689730000|2022-01-20 14:42:10|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|0
1642689740000|2022-01-20 14:42:20|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|4357.38|0
1642689760000|2022-01-20 14:42:40|4357.2|4357.2|4357.2|4357.2|4358.08|4358.08|4357.2|4357.2|0
1642689770000|2022-01-20 14:42:50|4357.38|4357.38|4357.67|4357.67|4357.67|4357.67|4357.38|4357.38|0
1642689780000|2022-01-20 14:43:00|4358.2|4358.2|4357.67|4357.67|4358.2|4358.2|4357.67|4357.67|0
1642689790000|2022-01-20 14:43:10|4358.02|4358.02|4357.67|4357.67|4358.02|4358.02|4357.67|4357.67|0
1642689810000|2022-01-20 14:43:30|4358|4358|4358|4358|4358|4358|4358|4358|0
1642689840000|2022-01-20 14:44:00|4357.82|4357.82|4357.65|4357.65|4358|4358|4357.65|4357.65|0
1642689850000|2022-01-20 14:44:10|4357.48|4357.48|4356.95|4356.95|4357.48|4357.48|4356.95|4356.95|0
1642689860000|2022-01-20 14:44:20|4357.06|4357.06|4357.59|4357.59|4357.59|4357.59|4356.88|4356.88|0
1642689880000|2022-01-20 14:44:40|4357.94|4357.94|4357.26|4357.26|4357.94|4357.94|4357.26|4357.26|0
1642689920000|2022-01-20 14:45:20|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1642689930000|2022-01-20 14:45:30|4357.78|4357.78|4358.45|4358.45|4358.62|4358.62|4357.78|4357.78|0
1642689940000|2022-01-20 14:45:40|4358.94|4358.94|4359.26|4359.26|4359.26|4359.26|4358.59|4358.59|0
1642689950000|2022-01-20 14:45:50|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|4358.59|0
1642689970000|2022-01-20 14:46:10|4358.06|4358.06|4358.73|4358.73|4358.73|4358.73|4358.06|4358.06|0
1642690000000|2022-01-20 14:46:40|4358.3|4358.3|4356.75|4356.75|4358.3|4358.3|4356.75|4356.75|0
1642690010000|2022-01-20 14:46:50|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1642690040000|2022-01-20 14:47:20|4356.48|4356.48|4356.16|4356.16|4356.48|4356.48|4356.16|4356.16|0
1642690050000|2022-01-20 14:47:30|4356.26|4356.26|4356.19|4356.19|4356.37|4356.37|4356.19|4356.19|0
1642690060000|2022-01-20 14:47:40|4356.24|4356.24|4356.46|4356.46|4356.46|4356.46|4356.24|4356.24|0
1642690070000|2022-01-20 14:47:50|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|0
1642690090000|2022-01-20 14:48:10|4356.44|4356.44|4355.73|4355.73|4356.44|4356.44|4355.73|4355.73|0
1642690110000|2022-01-20 14:48:30|4355.38|4355.38|4355.05|4355.05|4355.38|4355.38|4355.05|4355.05|0
1642690120000|2022-01-20 14:48:40|4354.94|4354.94|4355.05|4355.05|4355.05|4355.05|4354.94|4354.94|0
1642690140000|2022-01-20 14:49:00|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1642690150000|2022-01-20 14:49:10|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1642690170000|2022-01-20 14:49:30|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1642690200000|2022-01-20 14:50:00|4353.97|4353.97|4352.8|4352.8|4353.97|4353.97|4351.93|4351.93|0
1642690260000|2022-01-20 14:51:00|4352.62|4352.62|4352.8|4352.8|4352.97|4352.97|4352.62|4352.62|0
1642690270000|2022-01-20 14:51:10|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1642690280000|2022-01-20 14:51:20|4352.44|4352.44|4352.27|4352.27|4352.44|4352.44|4352.27|4352.27|0
1642690300000|2022-01-20 14:51:40|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1642690340000|2022-01-20 14:52:20|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1642690350000|2022-01-20 14:52:30|4353.17|4353.17|4352.84|4352.84|4353.17|4353.17|4352.84|4352.84|0
1642690360000|2022-01-20 14:52:40|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1642690400000|2022-01-20 14:53:20|4353.75|4353.75|4352.87|4352.87|4353.75|4353.75|4352.52|4352.52|0
1642690410000|2022-01-20 14:53:30|4353.23|4353.23|4353.58|4353.58|4353.58|4353.58|4353.05|4353.05|0
1642690430000|2022-01-20 14:53:50|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|4353.7|0
1642690440000|2022-01-20 14:54:00|4353.87|4353.87|4355.01|4355.01|4355.01|4355.01|4353.87|4353.87|0
1642690450000|2022-01-20 14:54:10|4355.39|4355.39|4354.33|4354.33|4355.39|4355.39|4354.33|4354.33|0
1642690460000|2022-01-20 14:54:20|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|0
1642690470000|2022-01-20 14:54:30|4353.3|4353.3|4352.95|4352.95|4353.3|4353.3|4352.95|4352.95|0
1642690480000|2022-01-20 14:54:40|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|4353.28|0
1642690500000|2022-01-20 14:55:00|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1642690540000|2022-01-20 14:55:40|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1642690550000|2022-01-20 14:55:50|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1642690560000|2022-01-20 14:56:00|4352.82|4352.82|4352.66|4352.66|4352.82|4352.82|4352.66|4352.66|0
1642690570000|2022-01-20 14:56:10|4351.99|4351.99|4352.15|4352.15|4352.15|4352.15|4351.99|4351.99|0
1642690590000|2022-01-20 14:56:30|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|4351.97|0
1642690610000|2022-01-20 14:56:50|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1642690620000|2022-01-20 14:57:00|4352.39|4352.39|4352.68|4352.68|4352.68|4352.68|4352.39|4352.39|0
1642690670000|2022-01-20 14:57:50|4354.27|4354.27|4354.09|4354.09|4354.27|4354.27|4354.09|4354.09|0
1642690680000|2022-01-20 14:58:00|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|4353.94|0
1642690690000|2022-01-20 14:58:10|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|0
1642690710000|2022-01-20 14:58:30|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1642690730000|2022-01-20 14:58:50|4353.68|4353.68|4353.52|4353.52|4353.68|4353.68|4353.52|4353.52|0
1642690770000|2022-01-20 14:59:30|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1642690780000|2022-01-20 14:59:40|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|0
1642690800000|2022-01-20 15:00:00|4352.8|4352.8|4352.45|4352.45|4352.8|4352.8|4352.45|4352.45|0
1642690810000|2022-01-20 15:00:10|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1642690830000|2022-01-20 15:00:30|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|0
1642690840000|2022-01-20 15:00:40|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|0
1642690850000|2022-01-20 15:00:50|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1642690860000|2022-01-20 15:01:00|4351.95|4351.95|4353.96|4353.96|4353.96|4353.96|4351.95|4351.95|0
1642690890000|2022-01-20 15:01:30|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|0
1642690910000|2022-01-20 15:01:50|4354.98|4354.98|4355.51|4355.51|4355.51|4355.51|4354.98|4354.98|0
1642690920000|2022-01-20 15:02:00|4355.91|4355.91|4356.44|4356.44|4356.44|4356.44|4355.91|4355.91|0
1642690940000|2022-01-20 15:02:20|4356.61|4356.61|4356.28|4356.28|4356.61|4356.61|4356.28|4356.28|0
1642690950000|2022-01-20 15:02:30|4356.63|4356.63|4356.63|4356.63|4356.99|4356.99|4356.63|4356.63|0
1642690970000|2022-01-20 15:02:50|4356.28|4356.28|4356.46|4356.46|4356.46|4356.46|4356.28|4356.28|0
1642690980000|2022-01-20 15:03:00|4356.62|4356.62|4356.35|4356.35|4356.62|4356.62|4356.35|4356.35|0
1642690990000|2022-01-20 15:03:10|4355.68|4355.68|4355.15|4355.15|4355.68|4355.68|4355.15|4355.15|0
1642691000000|2022-01-20 15:03:20|4354.41|4354.41|4354.21|4354.21|4354.56|4354.56|4354.21|4354.21|0
1642691040000|2022-01-20 15:04:00|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|4354.36|0
1642691060000|2022-01-20 15:04:20|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|0
1642691100000|2022-01-20 15:05:00|4353.98|4353.98|4354.16|4354.16|4354.51|4354.51|4353.98|4353.98|0
1642691110000|2022-01-20 15:05:10|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|4353.98|0
1642691120000|2022-01-20 15:05:20|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1642691140000|2022-01-20 15:05:40|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1642691160000|2022-01-20 15:06:00|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|4354.1|0
1642691180000|2022-01-20 15:06:20|4354.27|4354.27|4354.49|4354.49|4354.49|4354.49|4354.27|4354.27|0
1642691190000|2022-01-20 15:06:30|4354.54|4354.54|4355.74|4355.74|4355.74|4355.74|4354.54|4354.54|0
1642691210000|2022-01-20 15:06:50|4355.59|4355.59|4356.27|4356.27|4356.62|4356.62|4355.59|4355.59|0
1642691220000|2022-01-20 15:07:00|4356.09|4356.09|4356.27|4356.27|4356.27|4356.27|4356.09|4356.09|0
1642691240000|2022-01-20 15:07:20|4356.45|4356.45|4356.8|4356.8|4356.8|4356.8|4356.45|4356.45|0
1642691250000|2022-01-20 15:07:30|4356.62|4356.62|4354.36|4354.36|4356.62|4356.62|4354.36|4354.36|0
1642691310000|2022-01-20 15:08:30|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1642691340000|2022-01-20 15:09:00|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1642691350000|2022-01-20 15:09:10|4357.05|4357.05|4357.15|4357.15|4357.15|4357.15|4357.05|4357.05|0
1642691370000|2022-01-20 15:09:30|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|4357.27|0
1642691380000|2022-01-20 15:09:40|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|4356.92|0
1642691400000|2022-01-20 15:10:00|4357.04|4357.04|4358.04|4358.04|4358.04|4358.04|4357.04|4357.04|0
1642691410000|2022-01-20 15:10:10|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|4358.16|0
1642691420000|2022-01-20 15:10:20|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|4357.45|0
1642691440000|2022-01-20 15:10:40|4357.34|4357.34|4356.67|4356.67|4357.34|4357.34|4356.67|4356.67|0
1642691450000|2022-01-20 15:10:50|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|0
1642691600000|2022-01-20 15:13:20|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|4355.43|0
1642691610000|2022-01-20 15:13:30|4355.25|4355.25|4355.43|4355.43|4355.43|4355.43|4355.25|4355.25|0
1642691630000|2022-01-20 15:13:50|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|0
1642691640000|2022-01-20 15:14:00|4355.43|4355.43|4356.56|4356.56|4358.01|4358.01|4355.43|4355.43|0
1642691650000|2022-01-20 15:14:10|4357.9|4357.9|4357.27|4357.27|4358.61|4358.61|4356.56|4356.56|0
1642691660000|2022-01-20 15:14:20|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1642691690000|2022-01-20 15:14:50|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.56|4357.56|0
1642691700000|2022-01-20 15:15:00|4357.56|4357.56|4357.5|4357.5|4357.56|4357.56|4357.38|4357.38|0
1642691710000|2022-01-20 15:15:10|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|4357.62|0
1642691720000|2022-01-20 15:15:20|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1642691730000|2022-01-20 15:15:30|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|4358.14|0
1642691740000|2022-01-20 15:15:40|4357.96|4357.96|4357.96|4357.96|4358.63|4358.63|4357.96|4357.96|0
1642691750000|2022-01-20 15:15:50|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.63|4357.63|0
1642691770000|2022-01-20 15:16:10|4357.44|4357.44|4357.34|4357.34|4357.44|4357.44|4357.34|4357.34|0
1642691780000|2022-01-20 15:16:20|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1642691800000|2022-01-20 15:16:40|4356.63|4356.63|4356.37|4356.37|4356.63|4356.63|4356.37|4356.37|0
1642691810000|2022-01-20 15:16:50|4356.25|4356.25|4356.25|4356.25|4356.6|4356.6|4356.25|4356.25|0
1642691850000|2022-01-20 15:17:30|4356.78|4356.78|4356.6|4356.6|4356.78|4356.78|4356.6|4356.6|0
1642691880000|2022-01-20 15:18:00|4357.13|4357.13|4358.54|4358.54|4358.54|4358.54|4357.13|4357.13|0
1642691890000|2022-01-20 15:18:10|4358.72|4358.72|4358.37|4358.37|4358.72|4358.72|4358.37|4358.37|0
1642691900000|2022-01-20 15:18:20|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1642691920000|2022-01-20 15:18:40|4358.37|4358.37|4358.01|4358.01|4358.37|4358.37|4358.01|4358.01|0
1642691930000|2022-01-20 15:18:50|4358.45|4358.45|4358.28|4358.28|4358.45|4358.45|4358.28|4358.28|0
1642691940000|2022-01-20 15:19:00|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1642691970000|2022-01-20 15:19:30|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1642691980000|2022-01-20 15:19:40|4358.41|4358.41|4358.58|4358.58|4358.58|4358.58|4358.41|4358.41|0
1642692000000|2022-01-20 15:20:00|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|0
1642692020000|2022-01-20 15:20:20|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1642692030000|2022-01-20 15:20:30|4358.79|4358.79|4359.28|4359.28|4359.46|4359.46|4358.79|4358.79|0
1642692080000|2022-01-20 15:21:20|4359.17|4359.17|4360.21|4360.21|4360.21|4360.21|4359.17|4359.17|0
1642692090000|2022-01-20 15:21:30|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1642692100000|2022-01-20 15:21:40|4360.21|4360.21|4361.45|4361.45|4361.45|4361.45|4360.21|4360.21|0
1642692130000|2022-01-20 15:22:10|4361.1|4361.1|4361.27|4361.27|4361.27|4361.27|4361.1|4361.1|0
1642692170000|2022-01-20 15:22:50|4360.92|4360.92|4360.74|4360.74|4360.92|4360.92|4360.74|4360.74|0
1642692180000|2022-01-20 15:23:00|4360.58|4360.58|4360.74|4360.74|4360.74|4360.74|4360.58|4360.58|0
1642692190000|2022-01-20 15:23:10|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1642692270000|2022-01-20 15:24:30|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1642692280000|2022-01-20 15:24:40|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1642692300000|2022-01-20 15:25:00|4361.29|4361.29|4360.09|4360.09|4361.29|4361.29|4360.09|4360.09|0
1642692320000|2022-01-20 15:25:20|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|4359.73|0
1642692340000|2022-01-20 15:25:40|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1642692350000|2022-01-20 15:25:50|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1642692360000|2022-01-20 15:26:00|4360.56|4360.56|4361.23|4361.23|4361.23|4361.23|4360.56|4360.56|0
1642692370000|2022-01-20 15:26:10|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|0
1642692380000|2022-01-20 15:26:20|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|0
1642692390000|2022-01-20 15:26:30|4360.87|4360.87|4361.05|4361.05|4361.05|4361.05|4360.87|4360.87|0
1642692400000|2022-01-20 15:26:40|4360.17|4360.17|4363.55|4363.55|4363.55|4363.55|4360.17|4360.17|0
1642692410000|2022-01-20 15:26:50|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1642692420000|2022-01-20 15:27:00|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1642692450000|2022-01-20 15:27:30|4364.08|4364.08|4364.61|4364.61|4364.61|4364.61|4364.08|4364.08|0
1642692460000|2022-01-20 15:27:40|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1642692470000|2022-01-20 15:27:50|4363.41|4363.41|4362.74|4362.74|4363.41|4363.41|4362.74|4362.74|0
1642692510000|2022-01-20 15:28:30|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.39|4362.39|0
1642692520000|2022-01-20 15:28:40|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|4362.39|0
1642692540000|2022-01-20 15:29:00|4363.06|4363.06|4362.74|4362.74|4363.06|4363.06|4362.39|4362.39|0
1642692550000|2022-01-20 15:29:10|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1642692600000|2022-01-20 15:30:00|4363.59|4363.59|4363.75|4363.75|4363.75|4363.75|4363.59|4363.59|0
1642692610000|2022-01-20 15:30:10|4364.42|4364.42|4364.59|4364.59|4364.77|4364.77|4364.42|4364.42|0
1642692620000|2022-01-20 15:30:20|4363.92|4363.92|4364.74|4364.74|4364.74|4364.74|4363.92|4363.92|0
1642692640000|2022-01-20 15:30:40|4365.09|4365.09|4365.27|4365.27|4365.27|4365.27|4365.09|4365.09|0
1642692650000|2022-01-20 15:30:50|4365.45|4365.45|4365.27|4365.27|4365.45|4365.45|4365.27|4365.27|0
1642692660000|2022-01-20 15:31:00|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1642692670000|2022-01-20 15:31:10|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1642692680000|2022-01-20 15:31:20|4365.04|4365.04|4365.21|4365.21|4365.21|4365.21|4365.04|4365.04|0
1642692700000|2022-01-20 15:31:40|4364.86|4364.86|4364.68|4364.68|4364.86|4364.86|4364.68|4364.68|0
1642692710000|2022-01-20 15:31:50|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1642692720000|2022-01-20 15:32:00|4365|4365|4364.33|4364.33|4365|4365|4364.33|4364.33|0
1642692870000|2022-01-20 15:34:30|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1642692890000|2022-01-20 15:34:50|4362.23|4362.23|4362.73|4362.73|4362.9|4362.9|4361.56|4361.56|0
1642692900000|2022-01-20 15:35:00|4362.9|4362.9|4362.23|4362.23|4362.9|4362.9|4362.23|4362.23|0
1642692910000|2022-01-20 15:35:10|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1642692920000|2022-01-20 15:35:20|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1642692930000|2022-01-20 15:35:30|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1642692950000|2022-01-20 15:35:50|4362.75|4362.75|4363.42|4363.42|4363.42|4363.42|4362.75|4362.75|0
1642692970000|2022-01-20 15:36:10|4363.77|4363.77|4363.42|4363.42|4363.77|4363.77|4363.42|4363.42|0
1642692980000|2022-01-20 15:36:20|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1642693030000|2022-01-20 15:37:10|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|0
1642693040000|2022-01-20 15:37:20|4363.77|4363.77|4363.88|4363.88|4363.98|4363.98|4363.77|4363.77|0
1642693080000|2022-01-20 15:38:00|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4363.88|4363.88|0
1642693100000|2022-01-20 15:38:20|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|0
1642693110000|2022-01-20 15:38:30|4363.52|4363.52|4363.35|4363.35|4363.52|4363.52|4363.35|4363.35|0
1642693130000|2022-01-20 15:38:50|4363.17|4363.17|4363.35|4363.35|4363.35|4363.35|4363.17|4363.17|0
1642693140000|2022-01-20 15:39:00|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1642693150000|2022-01-20 15:39:10|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1642693170000|2022-01-20 15:39:30|4363.21|4363.21|4363.56|4363.56|4363.56|4363.56|4363.21|4363.21|0
1642693200000|2022-01-20 15:40:00|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|4363.21|0
1642693210000|2022-01-20 15:40:10|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1642693240000|2022-01-20 15:40:40|4363.47|4363.47|4363.74|4363.74|4363.74|4363.74|4363.47|4363.47|0
1642693250000|2022-01-20 15:40:50|4363.56|4363.56|4363.38|4363.38|4363.56|4363.56|4363.38|4363.38|0
1642693260000|2022-01-20 15:41:00|4363.03|4363.03|4363.47|4363.47|4363.56|4363.56|4363.03|4363.03|0
1642693270000|2022-01-20 15:41:10|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|4363.63|0
1642693340000|2022-01-20 15:42:20|4363.31|4363.31|4363.01|4363.01|4363.31|4363.31|4363.01|4363.01|0
1642693380000|2022-01-20 15:43:00|4362.84|4362.84|4362.66|4362.66|4362.84|4362.84|4362.66|4362.66|0
1642693390000|2022-01-20 15:43:10|4363.01|4363.01|4363.19|4363.19|4363.19|4363.19|4363.01|4363.01|0
1642693400000|2022-01-20 15:43:20|4363.04|4363.04|4363.21|4363.21|4363.21|4363.21|4363.04|4363.04|0
1642693410000|2022-01-20 15:43:30|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1642693420000|2022-01-20 15:43:40|4363.7|4363.7|4364.18|4364.18|4364.18|4364.18|4363.7|4363.7|0
1642693440000|2022-01-20 15:44:00|4364|4364|4364|4364|4364|4364|4364|4364|0
1642693450000|2022-01-20 15:44:10|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1642693480000|2022-01-20 15:44:40|4363.15|4363.15|4363.04|4363.04|4363.15|4363.15|4362.99|4362.99|0
1642693490000|2022-01-20 15:44:50|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1642693500000|2022-01-20 15:45:00|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1642693510000|2022-01-20 15:45:10|4362.82|4362.82|4362.47|4362.47|4362.82|4362.82|4362.47|4362.47|0
1642693530000|2022-01-20 15:45:30|4361.8|4361.8|4361.97|4361.97|4361.97|4361.97|4361.8|4361.8|0
1642693540000|2022-01-20 15:45:40|4361.81|4361.81|4361.87|4361.87|4361.98|4361.98|4361.81|4361.81|0
1642693560000|2022-01-20 15:46:00|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1642693570000|2022-01-20 15:46:10|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|4362.18|0
1642693580000|2022-01-20 15:46:20|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1642693620000|2022-01-20 15:47:00|4362.38|4362.38|4362.62|4362.62|4362.62|4362.62|4362.38|4362.38|0
1642693640000|2022-01-20 15:47:20|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1642693650000|2022-01-20 15:47:30|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1642693680000|2022-01-20 15:48:00|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|4362.09|0
1642693690000|2022-01-20 15:48:10|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1642693700000|2022-01-20 15:48:20|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1642693720000|2022-01-20 15:48:40|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1642693740000|2022-01-20 15:49:00|4362.84|4362.84|4363.2|4363.2|4363.2|4363.2|4362.84|4362.84|0
1642693750000|2022-01-20 15:49:10|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|4363.32|0
1642693770000|2022-01-20 15:49:30|4363.48|4363.48|4363.64|4363.64|4363.64|4363.64|4363.48|4363.48|0
1642693780000|2022-01-20 15:49:40|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1642693790000|2022-01-20 15:49:50|4363.56|4363.56|4364.98|4364.98|4365.65|4365.65|4363.56|4363.56|0
1642693800000|2022-01-20 15:50:00|4365.34|4365.34|4364.98|4364.98|4365.34|4365.34|4364.98|4364.98|0
1642693830000|2022-01-20 15:50:30|4365.34|4365.34|4365.82|4365.82|4365.82|4365.82|4365.16|4365.16|0
1642693840000|2022-01-20 15:50:40|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1642693850000|2022-01-20 15:50:50|4364.97|4364.97|4365.35|4365.35|4365.35|4365.35|4364.97|4364.97|0
1642693860000|2022-01-20 15:51:00|4365.88|4365.88|4366.35|4366.35|4366.35|4366.35|4365.88|4365.88|0
1642693870000|2022-01-20 15:51:10|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|0
1642693890000|2022-01-20 15:51:30|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1642693900000|2022-01-20 15:51:40|4366.35|4366.35|4366|4366|4366.35|4366.35|4366|4366|0
1642693910000|2022-01-20 15:51:50|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1642693940000|2022-01-20 15:52:20|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1642693980000|2022-01-20 15:53:00|4365.67|4365.67|4365.67|4365.67|4365.84|4365.84|4365.67|4365.67|0
1642693990000|2022-01-20 15:53:10|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1642694020000|2022-01-20 15:53:40|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|4366.22|0
1642694030000|2022-01-20 15:53:50|4365.87|4365.87|4365.87|4365.87|4366.04|4366.04|4365.87|4365.87|0
1642694040000|2022-01-20 15:54:00|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1642694060000|2022-01-20 15:54:20|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1642694070000|2022-01-20 15:54:30|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1642694080000|2022-01-20 15:54:40|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1642694090000|2022-01-20 15:54:50|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1642694100000|2022-01-20 15:55:00|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|4366.13|0
1642694150000|2022-01-20 15:55:50|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1642694160000|2022-01-20 15:56:00|4366.48|4366.48|4366.66|4366.66|4366.66|4366.66|4366.48|4366.48|0
1642694210000|2022-01-20 15:56:50|4366.48|4366.48|4366.33|4366.33|4366.48|4366.48|4366.33|4366.33|0
1642694220000|2022-01-20 15:57:00|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1642694250000|2022-01-20 15:57:30|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|4366.2|0
1642694340000|2022-01-20 15:59:00|4366.38|4366.38|4367.23|4367.23|4367.23|4367.23|4366.38|4366.38|0
1642694350000|2022-01-20 15:59:10|4367.31|4367.31|4367.4|4367.4|4367.4|4367.4|4367.31|4367.31|0
1642694360000|2022-01-20 15:59:20|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|4367.52|0
1642694370000|2022-01-20 15:59:30|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1642694390000|2022-01-20 15:59:50|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1642694420000|2022-01-20 16:00:20|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1642694440000|2022-01-20 16:00:40|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1642694450000|2022-01-20 16:00:50|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1642694460000|2022-01-20 16:01:00|4367.69|4367.69|4366.67|4366.67|4367.69|4367.69|4366.67|4366.67|0
1642694470000|2022-01-20 16:01:10|4366.52|4366.52|4366.22|4366.22|4366.57|4366.57|4366.22|4366.22|0
1642694480000|2022-01-20 16:01:20|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1642694510000|2022-01-20 16:01:50|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|4365.69|0
1642694530000|2022-01-20 16:02:10|4365.85|4365.85|4365.69|4365.69|4365.85|4365.85|4365.69|4365.69|0
1642694540000|2022-01-20 16:02:20|4366.36|4366.36|4366.36|4366.36|4366.52|4366.52|4366.18|4366.18|0
1642694550000|2022-01-20 16:02:30|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1642694560000|2022-01-20 16:02:40|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1642694580000|2022-01-20 16:03:00|4365.34|4365.34|4364.81|4364.81|4365.34|4365.34|4364.81|4364.81|0
1642694620000|2022-01-20 16:03:40|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1642694650000|2022-01-20 16:04:10|4364.08|4364.08|4363.79|4363.79|4364.08|4364.08|4363.79|4363.79|0
1642694700000|2022-01-20 16:05:00|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|4363.95|0
1642694710000|2022-01-20 16:05:10|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|4364.48|0
1642694740000|2022-01-20 16:05:40|4365.15|4365.15|4365.87|4365.87|4365.87|4365.87|4365.15|4365.15|0
1642694750000|2022-01-20 16:05:50|4365.7|4365.7|4365.34|4365.34|4365.7|4365.7|4365.17|4365.17|0
1642694760000|2022-01-20 16:06:00|4365.23|4365.23|4365.11|4365.11|4365.23|4365.23|4365.11|4365.11|0
1642694790000|2022-01-20 16:06:30|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1642694820000|2022-01-20 16:07:00|4364.26|4364.26|4364.06|4364.06|4364.26|4364.26|4363.91|4363.91|0
1642694850000|2022-01-20 16:07:30|4363.88|4363.88|4364.23|4364.23|4364.23|4364.23|4363.88|4363.88|0
1642694890000|2022-01-20 16:08:10|4364.07|4364.07|4363.9|4363.9|4364.07|4364.07|4363.9|4363.9|0
1642694900000|2022-01-20 16:08:20|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|4363.55|0
1642694910000|2022-01-20 16:08:30|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1642694950000|2022-01-20 16:09:10|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1642694980000|2022-01-20 16:09:40|4363.37|4363.37|4363.26|4363.26|4363.37|4363.37|4363.26|4363.26|0
1642694990000|2022-01-20 16:09:50|4363.37|4363.37|4363.55|4363.55|4363.55|4363.55|4363.37|4363.37|0
1642695000000|2022-01-20 16:10:00|4362.88|4362.88|4362.7|4362.7|4362.88|4362.88|4362.7|4362.7|0
1642695020000|2022-01-20 16:10:20|4362.03|4362.03|4361.36|4361.36|4362.03|4362.03|4361.36|4361.36|0
1642695060000|2022-01-20 16:11:00|4362.03|4362.03|4361.68|4361.68|4362.03|4362.03|4361.68|4361.68|0
1642695070000|2022-01-20 16:11:10|4361.85|4361.85|4361.83|4361.83|4361.85|4361.85|4361.52|4361.52|0
1642695090000|2022-01-20 16:11:30|4361.16|4361.16|4361.83|4361.83|4361.83|4361.83|4361.16|4361.16|0
1642695100000|2022-01-20 16:11:40|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1642695110000|2022-01-20 16:11:50|4361.34|4361.34|4361.22|4361.22|4361.39|4361.39|4361.22|4361.22|0
1642695120000|2022-01-20 16:12:00|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1642695160000|2022-01-20 16:12:40|4361.57|4361.57|4359.81|4359.81|4361.57|4361.57|4359.81|4359.81|0
1642695170000|2022-01-20 16:12:50|4359.98|4359.98|4359.92|4359.92|4359.98|4359.98|4359.81|4359.81|0
1642695180000|2022-01-20 16:13:00|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|4360.45|0
1642695200000|2022-01-20 16:13:20|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|4360.24|0
1642695220000|2022-01-20 16:13:40|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1642695250000|2022-01-20 16:14:10|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1642695280000|2022-01-20 16:14:40|4359.65|4359.65|4359.54|4359.54|4359.65|4359.65|4359.54|4359.54|0
1642695290000|2022-01-20 16:14:50|4358.87|4358.87|4359.54|4359.54|4359.54|4359.54|4358.87|4358.87|0
1642695300000|2022-01-20 16:15:00|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|4359.68|0
1642695310000|2022-01-20 16:15:10|4359.56|4359.56|4359.4|4359.4|4359.56|4359.56|4359.4|4359.4|0
1642695320000|2022-01-20 16:15:20|4358.06|4358.06|4357.88|4357.88|4358.06|4358.06|4357.88|4357.88|0
1642695340000|2022-01-20 16:15:40|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|4357.53|0
1642695350000|2022-01-20 16:15:50|4357.65|4357.65|4356.98|4356.98|4357.65|4357.65|4356.98|4356.98|0
1642695360000|2022-01-20 16:16:00|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|0
1642695380000|2022-01-20 16:16:20|4357.51|4357.51|4357.69|4357.69|4357.69|4357.69|4357.51|4357.51|0
1642695400000|2022-01-20 16:16:40|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1642695410000|2022-01-20 16:16:50|4357.74|4357.74|4357.59|4357.59|4357.74|4357.74|4357.59|4357.59|0
1642695440000|2022-01-20 16:17:20|4358.44|4358.44|4358.26|4358.26|4358.44|4358.44|4358.26|4358.26|0
1642695450000|2022-01-20 16:17:30|4358.21|4358.21|4357.95|4357.95|4358.21|4358.21|4357.95|4357.95|0
1642695460000|2022-01-20 16:17:40|4357.83|4357.83|4357.99|4357.99|4357.99|4357.99|4357.83|4357.83|0
1642695470000|2022-01-20 16:17:50|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1642695480000|2022-01-20 16:18:00|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1642695500000|2022-01-20 16:18:20|4358.39|4358.39|4358.44|4358.44|4358.44|4358.44|4358.39|4358.39|0
1642695510000|2022-01-20 16:18:30|4358.79|4358.79|4359.03|4359.03|4359.15|4359.15|4358.79|4358.79|0
1642695530000|2022-01-20 16:18:50|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|4358.68|0
1642695560000|2022-01-20 16:19:20|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1642695580000|2022-01-20 16:19:40|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1642695630000|2022-01-20 16:20:30|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1642695640000|2022-01-20 16:20:40|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1642695650000|2022-01-20 16:20:50|4357.76|4357.76|4357.23|4357.23|4357.76|4357.76|4357.23|4357.23|0
1642695670000|2022-01-20 16:21:10|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1642695740000|2022-01-20 16:22:20|4357.23|4357.23|4357.07|4357.07|4357.23|4357.23|4357.07|4357.07|0
1642695750000|2022-01-20 16:22:30|4357.02|4357.02|4357.17|4357.17|4357.17|4357.17|4357.02|4357.02|0
1642695760000|2022-01-20 16:22:40|4357.05|4357.05|4356.87|4356.87|4357.05|4357.05|4356.87|4356.87|0
1642695780000|2022-01-20 16:23:00|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|0
1642695790000|2022-01-20 16:23:10|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|0
1642695830000|2022-01-20 16:23:50|4356.75|4356.75|4356.75|4356.75|4356.75|4356.75|4356.58|4356.58|0
1642695840000|2022-01-20 16:24:00|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1642695850000|2022-01-20 16:24:10|4357.32|4357.32|4357.14|4357.14|4357.32|4357.32|4357.14|4357.14|0
1642695860000|2022-01-20 16:24:20|4357.49|4357.49|4357.14|4357.14|4357.49|4357.49|4357.14|4357.14|0
1642695870000|2022-01-20 16:24:30|4357.47|4357.47|4357.31|4357.31|4357.47|4357.47|4357.31|4357.31|0
1642695890000|2022-01-20 16:24:50|4357.16|4357.16|4356.49|4356.49|4357.16|4357.16|4356.49|4356.49|0
1642695900000|2022-01-20 16:25:00|4356.34|4356.34|4356.29|4356.29|4356.45|4356.45|4356.29|4356.29|0
1642695920000|2022-01-20 16:25:20|4356.17|4356.17|4356.12|4356.12|4356.17|4356.17|4356.12|4356.12|0
1642695940000|2022-01-20 16:25:40|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1642695950000|2022-01-20 16:25:50|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|4356.29|0
1642695990000|2022-01-20 16:26:30|4356.47|4356.47|4356.52|4356.52|4356.52|4356.52|4356.47|4356.47|0
1642696010000|2022-01-20 16:26:50|4356.88|4356.88|4356.35|4356.35|4356.88|4356.88|4356.35|4356.35|0
1642696020000|2022-01-20 16:27:00|4356.23|4356.23|4356.7|4356.7|4356.7|4356.7|4356.23|4356.23|0
1642696030000|2022-01-20 16:27:10|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1642696040000|2022-01-20 16:27:20|4356.18|4356.18|4357.38|4357.38|4357.38|4357.38|4356.18|4356.18|0
1642696050000|2022-01-20 16:27:30|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|4357.26|0
1642696060000|2022-01-20 16:27:40|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1642696070000|2022-01-20 16:27:50|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1642696080000|2022-01-20 16:28:00|4357.14|4357.14|4356.96|4356.96|4357.14|4357.14|4356.96|4356.96|0
1642696090000|2022-01-20 16:28:10|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|0
1642696100000|2022-01-20 16:28:20|4357.51|4357.51|4357.87|4357.87|4357.87|4357.87|4357.51|4357.51|0
1642696110000|2022-01-20 16:28:30|4358.03|4358.03|4358.32|4358.32|4358.32|4358.32|4358.03|4358.03|0
1642696130000|2022-01-20 16:28:50|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1642696140000|2022-01-20 16:29:00|4359.05|4359.05|4359.22|4359.22|4359.22|4359.22|4358.38|4358.38|0
1642696150000|2022-01-20 16:29:10|4359.75|4359.75|4359.63|4359.63|4359.75|4359.75|4359.63|4359.63|0
1642696160000|2022-01-20 16:29:20|4359.81|4359.81|4360.59|4360.59|4360.59|4360.59|4359.81|4359.81|0
1642696170000|2022-01-20 16:29:30|4359.92|4359.92|4360.59|4360.59|4360.59|4360.59|4359.92|4359.92|0
1642696180000|2022-01-20 16:29:40|4360.42|4360.42|4360.77|4360.77|4360.77|4360.77|4360.42|4360.42|0
1642696190000|2022-01-20 16:29:50|4360.6|4360.6|4362.88|4362.88|4362.88|4362.88|4360.46|4360.46|0
1642752910000|2022-01-21 08:15:10|4327.48|4327.48|4327.36|4327.36|4327.48|4327.48|4327.36|4327.36|0
1642752920000|2022-01-21 08:15:20|4327.03|4327.03|4327.5|4327.5|4327.5|4327.5|4327.03|4327.03|0
1642752930000|2022-01-21 08:15:30|4327.74|4327.74|4327.35|4327.35|4328.41|4328.41|4327.35|4327.35|0
1642752940000|2022-01-21 08:15:40|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1642752950000|2022-01-21 08:15:50|4325.83|4325.83|4326.24|4326.24|4326.36|4326.36|4325.83|4325.83|0
1642752970000|2022-01-21 08:16:10|4327.58|4327.58|4327.82|4327.82|4327.94|4327.94|4327.58|4327.58|0
1642752980000|2022-01-21 08:16:20|4328.06|4328.06|4328.84|4328.84|4328.84|4328.84|4328.06|4328.06|0
1642752990000|2022-01-21 08:16:30|4328.73|4328.73|4329.32|4329.32|4329.43|4329.43|4328.73|4328.73|0
1642753000000|2022-01-21 08:16:40|4329.55|4329.55|4329.08|4329.08|4329.55|4329.55|4329.08|4329.08|0
1642753020000|2022-01-21 08:17:00|4329.52|4329.52|4330.62|4330.62|4330.62|4330.62|4329.52|4329.52|0
1642753030000|2022-01-21 08:17:10|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1642753040000|2022-01-21 08:17:20|4328.32|4328.32|4329.38|4329.38|4329.38|4329.38|4328.32|4328.32|0
1642753050000|2022-01-21 08:17:30|4329.56|4329.56|4330.03|4330.03|4330.03|4330.03|4329.56|4329.56|0
1642753060000|2022-01-21 08:17:40|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1642753070000|2022-01-21 08:17:50|4329.99|4329.99|4329.64|4329.64|4329.99|4329.99|4329.64|4329.64|0
1642753080000|2022-01-21 08:18:00|4329.82|4329.82|4329.46|4329.46|4329.94|4329.94|4329.46|4329.46|0
1642753090000|2022-01-21 08:18:10|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1642753100000|2022-01-21 08:18:20|4328.99|4328.99|4328.58|4328.58|4328.99|4328.99|4328.46|4328.46|0
1642753110000|2022-01-21 08:18:30|4328.46|4328.46|4328.41|4328.41|4328.58|4328.58|4328.41|4328.41|0
1642753120000|2022-01-21 08:18:40|4327.88|4327.88|4329.25|4329.25|4329.25|4329.25|4327.88|4327.88|0
1642753130000|2022-01-21 08:18:50|4329.92|4329.92|4330.1|4330.1|4330.1|4330.1|4329.92|4329.92|0
1642753140000|2022-01-21 08:19:00|4330.25|4330.25|4330.13|4330.13|4330.25|4330.25|4330.13|4330.13|0
1642753150000|2022-01-21 08:19:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4328.19|4328.19|0
1642753160000|2022-01-21 08:19:20|4330.31|4330.31|4329.83|4329.83|4330.31|4330.31|4329.83|4329.83|0
1642753180000|2022-01-21 08:19:40|4330.01|4330.01|4329.65|4329.65|4330.01|4330.01|4329.65|4329.65|0
1642753190000|2022-01-21 08:19:50|4329.83|4329.83|4331.17|4331.17|4331.17|4331.17|4329.83|4329.83|0
1642753210000|2022-01-21 08:20:10|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|0
1642753220000|2022-01-21 08:20:20|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1642753230000|2022-01-21 08:20:30|4330.52|4330.52|4330.17|4330.17|4331.19|4331.19|4329.82|4329.82|0
1642753240000|2022-01-21 08:20:40|4329.5|4329.5|4328.34|4328.34|4329.68|4329.68|4328.34|4328.34|0
1642753250000|2022-01-21 08:20:50|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1642753270000|2022-01-21 08:21:10|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1642753290000|2022-01-21 08:21:30|4328.78|4328.78|4328.6|4328.6|4328.78|4328.78|4328.6|4328.6|0
1642753300000|2022-01-21 08:21:40|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|0
1642753320000|2022-01-21 08:22:00|4327.72|4327.72|4327.37|4327.37|4327.72|4327.72|4327.37|4327.37|0
1642753350000|2022-01-21 08:22:30|4326.84|4326.84|4327.37|4327.37|4327.37|4327.37|4326.84|4326.84|0
1642753380000|2022-01-21 08:23:00|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|0
1642753390000|2022-01-21 08:23:10|4327.19|4327.19|4326.52|4326.52|4327.19|4327.19|4326.52|4326.52|0
1642753410000|2022-01-21 08:23:30|4327.19|4327.19|4326.3|4326.3|4327.19|4327.19|4326.3|4326.3|0
1642753420000|2022-01-21 08:23:40|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1642753430000|2022-01-21 08:23:50|4325.3|4325.3|4324.95|4324.95|4325.3|4325.3|4324.77|4324.77|0
1642753440000|2022-01-21 08:24:00|4325.07|4325.07|4326.3|4326.3|4326.3|4326.3|4325.07|4325.07|0
1642753450000|2022-01-21 08:24:10|4326.18|4326.18|4326.3|4326.3|4326.3|4326.3|4326.18|4326.18|0
1642753460000|2022-01-21 08:24:20|4325.61|4325.61|4325.96|4325.96|4325.96|4325.96|4325.61|4325.61|0
1642753470000|2022-01-21 08:24:30|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1642753500000|2022-01-21 08:25:00|4325.61|4325.61|4327.3|4327.3|4327.3|4327.3|4325.61|4325.61|0
1642753510000|2022-01-21 08:25:10|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1642753520000|2022-01-21 08:25:20|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1642753530000|2022-01-21 08:25:30|4327.04|4327.04|4327.22|4327.22|4327.22|4327.22|4327.04|4327.04|0
1642753540000|2022-01-21 08:25:40|4327.57|4327.57|4328.41|4328.41|4328.41|4328.41|4327.57|4327.57|0
1642753570000|2022-01-21 08:26:10|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1642753580000|2022-01-21 08:26:20|4328.76|4328.76|4331.44|4331.44|4331.44|4331.44|4328.76|4328.76|0
1642753600000|2022-01-21 08:26:40|4331.76|4331.76|4331.05|4331.05|4331.76|4331.76|4331.05|4331.05|0
1642753620000|2022-01-21 08:27:00|4331.41|4331.41|4331.29|4331.29|4331.41|4331.41|4331.29|4331.29|0
1642753640000|2022-01-21 08:27:20|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1642753650000|2022-01-21 08:27:30|4332.49|4332.49|4331.91|4331.91|4332.49|4332.49|4331.11|4331.11|0
1642753690000|2022-01-21 08:28:10|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1642753700000|2022-01-21 08:28:20|4334.62|4334.62|4334.98|4334.98|4334.98|4334.98|4334.62|4334.62|0
1642753730000|2022-01-21 08:28:50|4334.8|4334.8|4334.62|4334.62|4334.8|4334.8|4334.62|4334.62|0
1642753740000|2022-01-21 08:29:00|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|0
1642753750000|2022-01-21 08:29:10|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.66|4331.66|0
1642753780000|2022-01-21 08:29:40|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1642753800000|2022-01-21 08:30:00|4332.18|4332.18|4331.67|4331.67|4332.5|4332.5|4331.67|4331.67|0
1642753810000|2022-01-21 08:30:10|4330.43|4330.43|4330.29|4330.29|4330.43|4330.43|4330.29|4330.29|0
1642753820000|2022-01-21 08:30:20|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1642753830000|2022-01-21 08:30:30|4330.46|4330.46|4330.63|4330.63|4330.63|4330.63|4330.46|4330.46|0
1642753840000|2022-01-21 08:30:40|4330.46|4330.46|4329.23|4329.23|4330.64|4330.64|4329.23|4329.23|0
1642753850000|2022-01-21 08:30:50|4328.99|4328.99|4329.48|4329.48|4329.48|4329.48|4328.99|4328.99|0
1642753860000|2022-01-21 08:31:00|4329.31|4329.31|4330.19|4330.19|4330.19|4330.19|4329.31|4329.31|0
1642753870000|2022-01-21 08:31:10|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1642753880000|2022-01-21 08:31:20|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1642753900000|2022-01-21 08:31:40|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|0
1642753930000|2022-01-21 08:32:10|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1642753940000|2022-01-21 08:32:20|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|4330.98|0
1642753970000|2022-01-21 08:32:50|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1642753980000|2022-01-21 08:33:00|4331.51|4331.51|4332.53|4332.53|4332.53|4332.53|4331.51|4331.51|0
1642753990000|2022-01-21 08:33:10|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1642754010000|2022-01-21 08:33:30|4332.53|4332.53|4332.65|4332.65|4332.89|4332.89|4332.53|4332.53|0
1642754020000|2022-01-21 08:33:40|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1642754040000|2022-01-21 08:34:00|4333.18|4333.18|4334.86|4334.86|4334.86|4334.86|4333.18|4333.18|0
1642754060000|2022-01-21 08:34:20|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1642754090000|2022-01-21 08:34:50|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1642754100000|2022-01-21 08:35:00|4335.71|4335.71|4336.38|4336.38|4336.38|4336.38|4335.71|4335.71|0
1642754110000|2022-01-21 08:35:10|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1642754120000|2022-01-21 08:35:20|4337.72|4337.72|4337.36|4337.36|4337.72|4337.72|4337.36|4337.36|0
1642754140000|2022-01-21 08:35:40|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1642754160000|2022-01-21 08:36:00|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|4338.18|0
1642754170000|2022-01-21 08:36:10|4338.29|4338.29|4338.45|4338.45|4338.45|4338.45|4338.29|4338.29|0
1642754180000|2022-01-21 08:36:20|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1642754200000|2022-01-21 08:36:40|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1642754250000|2022-01-21 08:37:30|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1642754260000|2022-01-21 08:37:40|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1642754280000|2022-01-21 08:38:00|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|4337.36|0
1642754290000|2022-01-21 08:38:10|4336.13|4336.13|4334.79|4334.79|4336.13|4336.13|4334.79|4334.79|0
1642754310000|2022-01-21 08:38:30|4334.96|4334.96|4335.32|4335.32|4335.32|4335.32|4334.96|4334.96|0
1642754320000|2022-01-21 08:38:40|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|4336.66|0
1642754330000|2022-01-21 08:38:50|4336.83|4336.83|4337.54|4337.54|4337.54|4337.54|4336.83|4336.83|0
1642754340000|2022-01-21 08:39:00|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1642754360000|2022-01-21 08:39:20|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|0
1642754380000|2022-01-21 08:39:40|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1642754400000|2022-01-21 08:40:00|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1642754430000|2022-01-21 08:40:30|4339.73|4339.73|4338.49|4338.49|4339.73|4339.73|4338.49|4338.49|0
1642754450000|2022-01-21 08:40:50|4339.16|4339.16|4339.04|4339.04|4339.16|4339.16|4339.04|4339.04|0
1642754460000|2022-01-21 08:41:00|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1642754480000|2022-01-21 08:41:20|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1642754510000|2022-01-21 08:41:50|4339.78|4339.78|4339.97|4339.97|4340.14|4340.14|4339.63|4339.63|0
1642754520000|2022-01-21 08:42:00|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1642754540000|2022-01-21 08:42:20|4339.5|4339.5|4339.34|4339.34|4339.5|4339.5|4339.34|4339.34|0
1642754550000|2022-01-21 08:42:30|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1642754570000|2022-01-21 08:42:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1642754580000|2022-01-21 08:43:00|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1642754600000|2022-01-21 08:43:20|4337.87|4337.87|4338.22|4338.22|4338.22|4338.22|4337.63|4337.63|0
1642754630000|2022-01-21 08:43:50|4338.89|4338.89|4339.56|4339.56|4339.56|4339.56|4338.89|4338.89|0
1642754640000|2022-01-21 08:44:00|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1642754650000|2022-01-21 08:44:10|4339.55|4339.55|4339.34|4339.34|4340.22|4340.22|4339.34|4339.34|0
1642754700000|2022-01-21 08:45:00|4339.19|4339.19|4339.61|4339.61|4339.61|4339.61|4339.19|4339.19|0
1642754710000|2022-01-21 08:45:10|4339.49|4339.49|4339.73|4339.73|4339.73|4339.73|4339.49|4339.49|0
1642754750000|2022-01-21 08:45:50|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1642754780000|2022-01-21 08:46:20|4339.21|4339.21|4337.97|4337.97|4339.21|4339.21|4337.97|4337.97|0
1642754790000|2022-01-21 08:46:30|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|4337.62|0
1642754800000|2022-01-21 08:46:40|4337.14|4337.14|4337.5|4337.5|4337.5|4337.5|4335.91|4335.91|0
1642754810000|2022-01-21 08:46:50|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1642754820000|2022-01-21 08:47:00|4336.44|4336.44|4335.73|4335.73|4336.44|4336.44|4335.73|4335.73|0
1642754830000|2022-01-21 08:47:10|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|0
1642754840000|2022-01-21 08:47:20|4336.97|4336.97|4336.26|4336.26|4336.97|4336.97|4336.26|4336.26|0
1642754880000|2022-01-21 08:48:00|4335.91|4335.91|4336.97|4336.97|4336.97|4336.97|4335.91|4335.91|0
1642754920000|2022-01-21 08:48:40|4336.08|4336.08|4335.91|4335.91|4336.08|4336.08|4335.91|4335.91|0
1642754930000|2022-01-21 08:48:50|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1642754950000|2022-01-21 08:49:10|4336.44|4336.44|4337.2|4337.2|4337.2|4337.2|4336.44|4336.44|0
1642754960000|2022-01-21 08:49:20|4337.38|4337.38|4339.39|4339.39|4339.39|4339.39|4337.38|4337.38|0
1642754970000|2022-01-21 08:49:30|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1642754980000|2022-01-21 08:49:40|4340.59|4340.59|4340.47|4340.47|4340.59|4340.59|4340.47|4340.47|0
1642754990000|2022-01-21 08:49:50|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1642755000000|2022-01-21 08:50:00|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1642755010000|2022-01-21 08:50:10|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1642755020000|2022-01-21 08:50:20|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1642755030000|2022-01-21 08:50:30|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1642755040000|2022-01-21 08:50:40|4340.14|4340.14|4339.61|4339.61|4340.14|4340.14|4339.61|4339.61|0
1642755050000|2022-01-21 08:50:50|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1642755060000|2022-01-21 08:51:00|4339.25|4339.25|4339.96|4339.96|4340.31|4340.31|4339.25|4339.25|0
1642755090000|2022-01-21 08:51:30|4340.67|4340.67|4341.34|4341.34|4341.34|4341.34|4340.67|4340.67|0
1642755100000|2022-01-21 08:51:40|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1642755150000|2022-01-21 08:52:30|4341.18|4341.18|4341.34|4341.34|4341.34|4341.34|4341.18|4341.18|0
1642755160000|2022-01-21 08:52:40|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1642755200000|2022-01-21 08:53:20|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1642755210000|2022-01-21 08:53:30|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1642755230000|2022-01-21 08:53:50|4342.69|4342.69|4342.87|4342.87|4342.87|4342.87|4342.69|4342.69|0
1642755260000|2022-01-21 08:54:20|4343.04|4343.04|4343.89|4343.89|4343.89|4343.89|4343.04|4343.04|0
1642755270000|2022-01-21 08:54:30|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1642755290000|2022-01-21 08:54:50|4344.07|4344.07|4343.4|4343.4|4344.07|4344.07|4343.4|4343.4|0
1642755310000|2022-01-21 08:55:10|4344.1|4344.1|4344.97|4344.97|4344.97|4344.97|4344.1|4344.1|0
1642755330000|2022-01-21 08:55:30|4345.32|4345.32|4344.26|4344.26|4345.32|4345.32|4344.26|4344.26|0
1642755340000|2022-01-21 08:55:40|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1642755370000|2022-01-21 08:56:10|4343.44|4343.44|4343.67|4343.67|4343.67|4343.67|4343.44|4343.44|0
1642755390000|2022-01-21 08:56:30|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1642755400000|2022-01-21 08:56:40|4344.2|4344.2|4344.38|4344.38|4344.38|4344.38|4344.2|4344.2|0
1642755410000|2022-01-21 08:56:50|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|0
1642755420000|2022-01-21 08:57:00|4344.91|4344.91|4345.09|4345.09|4345.09|4345.09|4344.91|4344.91|0
1642755440000|2022-01-21 08:57:20|4344.42|4344.42|4343.53|4343.53|4344.42|4344.42|4343.53|4343.53|0
1642755470000|2022-01-21 08:57:50|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1642755500000|2022-01-21 08:58:20|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|4343.39|0
1642755510000|2022-01-21 08:58:30|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|4342.86|0
1642755580000|2022-01-21 08:59:40|4343.92|4343.92|4343.39|4343.39|4343.92|4343.92|4343.39|4343.39|0
1642755590000|2022-01-21 08:59:50|4343.5|4343.5|4343.29|4343.29|4343.5|4343.5|4343.18|4343.18|0
1642755600000|2022-01-21 09:00:00|4343.18|4343.18|4343.29|4343.29|4343.29|4343.29|4343.18|4343.18|0
1642755610000|2022-01-21 09:00:10|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|4343.41|0
1642755630000|2022-01-21 09:00:30|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|4342.74|0
1642755640000|2022-01-21 09:00:40|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1642755670000|2022-01-21 09:01:10|4344.05|4344.05|4344|4344|4344.05|4344.05|4344|4344|0
1642755680000|2022-01-21 09:01:20|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|0
1642755690000|2022-01-21 09:01:30|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1642755700000|2022-01-21 09:01:40|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|4342.42|0
1642755720000|2022-01-21 09:02:00|4343.48|4343.48|4342.36|4342.36|4343.48|4343.48|4342.36|4342.36|0
1642755730000|2022-01-21 09:02:10|4343.07|4343.07|4342.4|4342.4|4343.07|4343.07|4342.4|4342.4|0
1642755740000|2022-01-21 09:02:20|4341.73|4341.73|4341.89|4341.89|4341.89|4341.89|4341.73|4341.73|0
1642755750000|2022-01-21 09:02:30|4341.72|4341.72|4341.89|4341.89|4341.89|4341.89|4341.72|4341.72|0
1642755760000|2022-01-21 09:02:40|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1642755770000|2022-01-21 09:02:50|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1642755780000|2022-01-21 09:03:00|4341.17|4341.17|4341.34|4341.34|4341.34|4341.34|4341.17|4341.17|0
1642755800000|2022-01-21 09:03:20|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1642755810000|2022-01-21 09:03:30|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1642755830000|2022-01-21 09:03:50|4340.16|4340.16|4340.4|4340.4|4340.4|4340.4|4340.16|4340.16|0
1642755840000|2022-01-21 09:04:00|4340.52|4340.52|4341.19|4341.19|4341.19|4341.19|4340.52|4340.52|0
1642755850000|2022-01-21 09:04:10|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1642755860000|2022-01-21 09:04:20|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1642755870000|2022-01-21 09:04:30|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1642755880000|2022-01-21 09:04:40|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1642755890000|2022-01-21 09:04:50|4340.63|4340.63|4340.47|4340.47|4340.63|4340.63|4340.47|4340.47|0
1642755930000|2022-01-21 09:05:30|4340.58|4340.58|4340.7|4340.7|4340.7|4340.7|4340.58|4340.58|0
1642755940000|2022-01-21 09:05:40|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1642755960000|2022-01-21 09:06:00|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1642756020000|2022-01-21 09:07:00|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|0
1642756030000|2022-01-21 09:07:10|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|0
1642756060000|2022-01-21 09:07:40|4339.86|4339.86|4340.38|4340.38|4340.38|4340.38|4339.71|4339.71|0
1642756080000|2022-01-21 09:08:00|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1642756090000|2022-01-21 09:08:10|4339|4339|4339|4339|4339|4339|4339|4339|0
1642756110000|2022-01-21 09:08:30|4338.71|4338.71|4338.53|4338.53|4339|4339|4338.53|4338.53|0
1642756150000|2022-01-21 09:09:10|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1642756170000|2022-01-21 09:09:30|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1642756180000|2022-01-21 09:09:40|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1642756250000|2022-01-21 09:10:50|4339.28|4339.28|4338.75|4338.75|4339.28|4339.28|4338.75|4338.75|0
1642756260000|2022-01-21 09:11:00|4338.93|4338.93|4338.76|4338.76|4338.93|4338.93|4338.76|4338.76|0
1642756270000|2022-01-21 09:11:10|4338.6|4338.6|4338.76|4338.76|4338.76|4338.76|4338.6|4338.6|0
1642756350000|2022-01-21 09:12:30|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1642756360000|2022-01-21 09:12:40|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1642756370000|2022-01-21 09:12:50|4338.41|4338.41|4337.74|4337.74|4338.41|4338.41|4337.74|4337.74|0
1642756380000|2022-01-21 09:13:00|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1642756390000|2022-01-21 09:13:10|4337.21|4337.21|4335.66|4335.66|4337.21|4337.21|4335.66|4335.66|0
1642756400000|2022-01-21 09:13:20|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1642756410000|2022-01-21 09:13:30|4335.67|4335.67|4335.85|4335.85|4336.03|4336.03|4335.67|4335.67|0
1642756470000|2022-01-21 09:14:30|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1642756480000|2022-01-21 09:14:40|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1642756490000|2022-01-21 09:14:50|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1642756510000|2022-01-21 09:15:10|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.39|4335.39|0
1642756540000|2022-01-21 09:15:40|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1642756570000|2022-01-21 09:16:10|4334.17|4334.17|4333.46|4333.46|4334.17|4334.17|4333.46|4333.46|0
1642756610000|2022-01-21 09:16:50|4332.79|4332.79|4332.12|4332.12|4332.79|4332.79|4332.12|4332.12|0
1642756620000|2022-01-21 09:17:00|4332.65|4332.65|4332.32|4332.32|4333.01|4333.01|4332.32|4332.32|0
1642756640000|2022-01-21 09:17:20|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1642756660000|2022-01-21 09:17:40|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1642756680000|2022-01-21 09:18:00|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1642756690000|2022-01-21 09:18:10|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1642756710000|2022-01-21 09:18:30|4331.33|4331.33|4332|4332|4332|4332|4331.33|4331.33|0
1642756720000|2022-01-21 09:18:40|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1642756730000|2022-01-21 09:18:50|4331.82|4331.82|4332|4332|4332|4332|4331.82|4331.82|0
1642756750000|2022-01-21 09:19:10|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|4332.35|0
1642756760000|2022-01-21 09:19:20|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1642756770000|2022-01-21 09:19:30|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1642756780000|2022-01-21 09:19:40|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1642756810000|2022-01-21 09:20:10|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1642756840000|2022-01-21 09:20:40|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1642756850000|2022-01-21 09:20:50|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|4332.97|0
1642756900000|2022-01-21 09:21:40|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1642756910000|2022-01-21 09:21:50|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1642756920000|2022-01-21 09:22:00|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1642756930000|2022-01-21 09:22:10|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|4333.12|0
1642756940000|2022-01-21 09:22:20|4333.47|4333.47|4335.48|4335.48|4335.48|4335.48|4333.47|4333.47|0
1642756960000|2022-01-21 09:22:40|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1642756970000|2022-01-21 09:22:50|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|0
1642756980000|2022-01-21 09:23:00|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1642756990000|2022-01-21 09:23:10|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1642757040000|2022-01-21 09:24:00|4334.69|4334.69|4334.87|4334.87|4334.87|4334.87|4334.69|4334.69|0
1642757080000|2022-01-21 09:24:40|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|4334.52|0
1642757090000|2022-01-21 09:24:50|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|4334.17|0
1642757100000|2022-01-21 09:25:00|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1642757130000|2022-01-21 09:25:30|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1642757160000|2022-01-21 09:26:00|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|4335.16|0
1642757180000|2022-01-21 09:26:20|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1642757200000|2022-01-21 09:26:40|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1642757210000|2022-01-21 09:26:50|4335.51|4335.51|4336.22|4336.22|4336.22|4336.22|4335.51|4335.51|0
1642757220000|2022-01-21 09:27:00|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1642757260000|2022-01-21 09:27:40|4336.22|4336.22|4335.86|4335.86|4336.22|4336.22|4335.86|4335.86|0
1642757280000|2022-01-21 09:28:00|4336.39|4336.39|4336.75|4336.75|4336.75|4336.75|4336.39|4336.39|0
1642757310000|2022-01-21 09:28:30|4336.98|4336.98|4336.66|4336.66|4336.98|4336.98|4336.66|4336.66|0
1642757340000|2022-01-21 09:29:00|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|0
1642757380000|2022-01-21 09:29:40|4336.66|4336.66|4336.83|4336.83|4336.83|4336.83|4336.66|4336.66|0
1642757390000|2022-01-21 09:29:50|4337.5|4337.5|4338.03|4338.03|4338.03|4338.03|4337.5|4337.5|0
1642757410000|2022-01-21 09:30:10|4337.68|4337.68|4337.86|4337.86|4337.86|4337.86|4337.68|4337.68|0
1642757430000|2022-01-21 09:30:30|4338.39|4338.39|4338.92|4338.92|4338.92|4338.92|4338.39|4338.39|0
1642757440000|2022-01-21 09:30:40|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1642757450000|2022-01-21 09:30:50|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1642757460000|2022-01-21 09:31:00|4338.73|4338.73|4338.55|4338.55|4338.73|4338.73|4338.55|4338.55|0
1642757470000|2022-01-21 09:31:10|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1642757480000|2022-01-21 09:31:20|4337.7|4337.7|4338.05|4338.05|4338.05|4338.05|4337.7|4337.7|0
1642757490000|2022-01-21 09:31:30|4337.9|4337.9|4337.67|4337.67|4337.9|4337.9|4337.67|4337.67|0
1642757500000|2022-01-21 09:31:40|4337|4337|4337|4337|4337|4337|4337|4337|0
1642757510000|2022-01-21 09:31:50|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1642757560000|2022-01-21 09:32:40|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1642757690000|2022-01-21 09:34:50|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1642757720000|2022-01-21 09:35:20|4335.26|4335.26|4334.59|4334.59|4335.26|4335.26|4334.59|4334.59|0
1642757740000|2022-01-21 09:35:40|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1642757750000|2022-01-21 09:35:50|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1642757780000|2022-01-21 09:36:20|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1642757790000|2022-01-21 09:36:30|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1642757830000|2022-01-21 09:37:10|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1642757850000|2022-01-21 09:37:30|4332.56|4332.56|4332.4|4332.4|4332.93|4332.93|4332.4|4332.4|0
1642757860000|2022-01-21 09:37:40|4332.05|4332.05|4331.94|4331.94|4332.05|4332.05|4331.94|4331.94|0
1642757940000|2022-01-21 09:39:00|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1642757970000|2022-01-21 09:39:30|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1642757990000|2022-01-21 09:39:50|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1642758020000|2022-01-21 09:40:20|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1642758030000|2022-01-21 09:40:30|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1642758040000|2022-01-21 09:40:40|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1642758050000|2022-01-21 09:40:50|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1642758080000|2022-01-21 09:41:20|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1642758090000|2022-01-21 09:41:30|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1642758100000|2022-01-21 09:41:40|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1642758130000|2022-01-21 09:42:10|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1642758150000|2022-01-21 09:42:30|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1642758230000|2022-01-21 09:43:50|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1642758260000|2022-01-21 09:44:20|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1642758270000|2022-01-21 09:44:30|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1642758290000|2022-01-21 09:44:50|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1642758300000|2022-01-21 09:45:00|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1642758350000|2022-01-21 09:45:50|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1642758370000|2022-01-21 09:46:10|4332.47|4332.47|4332.3|4332.3|4332.47|4332.47|4332.3|4332.3|0
1642758420000|2022-01-21 09:47:00|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1642758430000|2022-01-21 09:47:10|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1642758500000|2022-01-21 09:48:20|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1642758530000|2022-01-21 09:48:50|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1642758540000|2022-01-21 09:49:00|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1642758560000|2022-01-21 09:49:20|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1642758580000|2022-01-21 09:49:40|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1642758590000|2022-01-21 09:49:50|4333.39|4333.39|4333.57|4333.57|4333.57|4333.57|4333.39|4333.39|0
1642758600000|2022-01-21 09:50:00|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1642758620000|2022-01-21 09:50:20|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1642758630000|2022-01-21 09:50:30|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1642758640000|2022-01-21 09:50:40|4333.39|4333.39|4333.57|4333.57|4333.57|4333.57|4333.39|4333.39|0
1642758660000|2022-01-21 09:51:00|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1642758690000|2022-01-21 09:51:30|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1642758700000|2022-01-21 09:51:40|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|4333.45|0
1642758730000|2022-01-21 09:52:10|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|4333.27|0
1642758760000|2022-01-21 09:52:40|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|4333.11|0
1642758820000|2022-01-21 09:53:40|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1642758830000|2022-01-21 09:53:50|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1642758900000|2022-01-21 09:55:00|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1642758930000|2022-01-21 09:55:30|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1642758950000|2022-01-21 09:55:50|4331.3|4331.3|4331.65|4331.65|4331.65|4331.65|4331.3|4331.3|0
1642758960000|2022-01-21 09:56:00|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1642759060000|2022-01-21 09:57:40|4332|4332|4332|4332|4332|4332|4332|4332|0
1642759070000|2022-01-21 09:57:50|4331.33|4331.33|4329.99|4329.99|4331.33|4331.33|4329.99|4329.99|0
1642759080000|2022-01-21 09:58:00|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1642759090000|2022-01-21 09:58:10|4329.99|4329.99|4329.11|4329.11|4329.99|4329.99|4328.4|4328.4|0
1642759100000|2022-01-21 09:58:20|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1642759110000|2022-01-21 09:58:30|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1642759120000|2022-01-21 09:58:40|4328.98|4328.98|4329.1|4329.1|4329.1|4329.1|4328.98|4328.98|0
1642759140000|2022-01-21 09:59:00|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1642759160000|2022-01-21 09:59:20|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1642759170000|2022-01-21 09:59:30|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1642759180000|2022-01-21 09:59:40|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1642759190000|2022-01-21 09:59:50|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1642759200000|2022-01-21 10:00:00|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1642759210000|2022-01-21 10:00:10|4329.15|4329.15|4328.92|4328.92|4329.15|4329.15|4328.92|4328.92|0
1642759220000|2022-01-21 10:00:20|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1642759250000|2022-01-21 10:00:50|4328.85|4328.85|4328.67|4328.67|4328.85|4328.85|4328.67|4328.67|0
1642759260000|2022-01-21 10:01:00|4328.5|4328.5|4328.5|4328.5|4328.73|4328.73|4328.5|4328.5|0
1642759270000|2022-01-21 10:01:10|4328.73|4328.73|4328.97|4328.97|4328.97|4328.97|4328.73|4328.73|0
1642759280000|2022-01-21 10:01:20|4329.18|4329.18|4329.02|4329.02|4329.18|4329.18|4329.02|4329.02|0
1642759290000|2022-01-21 10:01:30|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1642759300000|2022-01-21 10:01:40|4328|4328|4328|4328|4328|4328|4328|4328|0
1642759330000|2022-01-21 10:02:10|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1642759370000|2022-01-21 10:02:50|4327.41|4327.41|4327.53|4327.53|4327.53|4327.53|4327.41|4327.41|0
1642759380000|2022-01-21 10:03:00|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1642759430000|2022-01-21 10:03:50|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1642759440000|2022-01-21 10:04:00|4326.82|4326.82|4326.7|4326.7|4326.82|4326.82|4326.7|4326.7|0
1642759490000|2022-01-21 10:04:50|4327.06|4327.06|4327.23|4327.23|4327.23|4327.23|4327.06|4327.06|0
1642759500000|2022-01-21 10:05:00|4327.12|4327.12|4327.29|4327.29|4327.29|4327.29|4326.94|4326.94|0
1642759510000|2022-01-21 10:05:10|4327.47|4327.47|4326.8|4326.8|4327.47|4327.47|4326.8|4326.8|0
1642759520000|2022-01-21 10:05:20|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1642759530000|2022-01-21 10:05:30|4326.29|4326.29|4325.62|4325.62|4326.29|4326.29|4325.62|4325.62|0
1642759560000|2022-01-21 10:06:00|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1642759570000|2022-01-21 10:06:10|4325.37|4325.37|4325.13|4325.13|4325.37|4325.37|4325.13|4325.13|0
1642759580000|2022-01-21 10:06:20|4325.31|4325.31|4326.33|4326.33|4326.33|4326.33|4325.31|4325.31|0
1642759600000|2022-01-21 10:06:40|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1642759610000|2022-01-21 10:06:50|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1642759620000|2022-01-21 10:07:00|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1642759630000|2022-01-21 10:07:10|4326.85|4326.85|4326.49|4326.49|4326.85|4326.85|4326.49|4326.49|0
1642759650000|2022-01-21 10:07:30|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1642759730000|2022-01-21 10:08:50|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1642759770000|2022-01-21 10:09:30|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1642759870000|2022-01-21 10:11:10|4326.18|4326.18|4325.94|4325.94|4326.18|4326.18|4325.94|4325.94|0
1642759930000|2022-01-21 10:12:10|4325.14|4325.14|4324.99|4324.99|4325.14|4325.14|4324.99|4324.99|0
1642759970000|2022-01-21 10:12:50|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|0
1642759980000|2022-01-21 10:13:00|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1642760010000|2022-01-21 10:13:30|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1642760030000|2022-01-21 10:13:50|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1642760040000|2022-01-21 10:14:00|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|4325.45|0
1642760110000|2022-01-21 10:15:10|4326.6|4326.6|4325.62|4325.62|4326.6|4326.6|4325.45|4325.45|0
1642760120000|2022-01-21 10:15:20|4326.5|4326.5|4328.83|4328.83|4329.14|4329.14|4326.15|4326.15|0
1642760130000|2022-01-21 10:15:30|4329.36|4329.36|4329.53|4329.53|4329.53|4329.53|4329.36|4329.36|0
1642760180000|2022-01-21 10:16:20|4330.24|4330.24|4330.06|4330.06|4330.42|4330.42|4330.06|4330.06|0
1642760190000|2022-01-21 10:16:30|4330.59|4330.59|4331.93|4331.93|4331.93|4331.93|4330.59|4330.59|0
1642760200000|2022-01-21 10:16:40|4332.29|4332.29|4331.72|4331.72|4332.39|4332.39|4331.72|4331.72|0
1642760210000|2022-01-21 10:16:50|4331.05|4331.05|4331.01|4331.01|4331.05|4331.05|4330.89|4330.89|0
1642760220000|2022-01-21 10:17:00|4331.68|4331.68|4332.2|4332.2|4332.2|4332.2|4331.68|4331.68|0
1642760230000|2022-01-21 10:17:10|4332.87|4332.87|4333.05|4333.05|4333.05|4333.05|4332.87|4332.87|0
1642760240000|2022-01-21 10:17:20|4333.72|4333.72|4334.39|4334.39|4334.39|4334.39|4333.72|4333.72|0
1642760270000|2022-01-21 10:17:50|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|4334.56|0
1642760280000|2022-01-21 10:18:00|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1642760290000|2022-01-21 10:18:10|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1642760310000|2022-01-21 10:18:30|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|0
1642760320000|2022-01-21 10:18:40|4332.47|4332.47|4332.31|4332.31|4332.47|4332.47|4332.31|4332.31|0
1642760330000|2022-01-21 10:18:50|4332.66|4332.66|4332.8|4332.8|4333.33|4333.33|4332.66|4332.66|0
1642760340000|2022-01-21 10:19:00|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1642760350000|2022-01-21 10:19:10|4332.68|4332.68|4332.31|4332.31|4332.68|4332.68|4331.64|4331.64|0
1642760360000|2022-01-21 10:19:20|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1642760380000|2022-01-21 10:19:40|4332.31|4332.31|4331.64|4331.64|4332.31|4332.31|4331.64|4331.64|0
1642760390000|2022-01-21 10:19:50|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4330.99|4330.99|0
1642760420000|2022-01-21 10:20:20|4331.78|4331.78|4332.66|4332.66|4332.66|4332.66|4331.78|4331.78|0
1642760430000|2022-01-21 10:20:30|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|0
1642760460000|2022-01-21 10:21:00|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1642760480000|2022-01-21 10:21:20|4332.66|4332.66|4333.01|4333.01|4333.01|4333.01|4332.66|4332.66|0
1642760490000|2022-01-21 10:21:30|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1642760540000|2022-01-21 10:22:20|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1642760550000|2022-01-21 10:22:30|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1642760600000|2022-01-21 10:23:20|4331.4|4331.4|4331.58|4331.58|4331.58|4331.58|4331.4|4331.4|0
1642760630000|2022-01-21 10:23:50|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1642760650000|2022-01-21 10:24:10|4331.05|4331.05|4331.23|4331.23|4331.23|4331.23|4331.05|4331.05|0
1642760660000|2022-01-21 10:24:20|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1642760680000|2022-01-21 10:24:40|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1642760710000|2022-01-21 10:25:10|4331.11|4331.11|4331.23|4331.23|4331.35|4331.35|4331.11|4331.11|0
1642760730000|2022-01-21 10:25:30|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1642760740000|2022-01-21 10:25:40|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1642760790000|2022-01-21 10:26:30|4331.14|4331.14|4331.43|4331.43|4331.43|4331.43|4331.14|4331.14|0
1642760810000|2022-01-21 10:26:50|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1642760830000|2022-01-21 10:27:10|4332|4332|4332|4332|4332|4332|4332|4332|0
1642760840000|2022-01-21 10:27:20|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1642760850000|2022-01-21 10:27:30|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1642760890000|2022-01-21 10:28:10|4332.79|4332.79|4333.68|4333.68|4333.68|4333.68|4332.79|4332.79|0
1642760910000|2022-01-21 10:28:30|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1642760950000|2022-01-21 10:29:10|4332.79|4332.79|4333.32|4333.32|4333.32|4333.32|4332.79|4332.79|0
1642760980000|2022-01-21 10:29:40|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1642761000000|2022-01-21 10:30:00|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1642761010000|2022-01-21 10:30:10|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1642761050000|2022-01-21 10:30:50|4332.45|4332.45|4331.78|4331.78|4332.45|4332.45|4331.78|4331.78|0
1642761060000|2022-01-21 10:31:00|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1642761080000|2022-01-21 10:31:20|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1642761100000|2022-01-21 10:31:40|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1642761140000|2022-01-21 10:32:20|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1642761300000|2022-01-21 10:35:00|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1642761310000|2022-01-21 10:35:10|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|0
1642761340000|2022-01-21 10:35:40|4331.42|4331.42|4331.77|4331.77|4331.77|4331.77|4331.42|4331.42|0
1642761350000|2022-01-21 10:35:50|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1642761360000|2022-01-21 10:36:00|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|4332.27|0
1642761380000|2022-01-21 10:36:20|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1642761470000|2022-01-21 10:37:50|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1642761570000|2022-01-21 10:39:30|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|0
1642761660000|2022-01-21 10:41:00|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1642761670000|2022-01-21 10:41:10|4332.47|4332.47|4332.64|4332.64|4332.64|4332.64|4332.47|4332.47|0
1642761680000|2022-01-21 10:41:20|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|4331.94|0
1642761710000|2022-01-21 10:41:50|4332.36|4332.36|4332.64|4332.64|4332.64|4332.64|4332.36|4332.36|0
1642761720000|2022-01-21 10:42:00|4332.75|4332.75|4332.58|4332.58|4332.75|4332.75|4332.58|4332.58|0
1642761740000|2022-01-21 10:42:20|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1642761750000|2022-01-21 10:42:30|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1642761760000|2022-01-21 10:42:40|4331.97|4331.97|4331.79|4331.79|4331.97|4331.97|4331.79|4331.79|0
1642761790000|2022-01-21 10:43:10|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|0
1642761810000|2022-01-21 10:43:30|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1642761820000|2022-01-21 10:43:40|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1642761840000|2022-01-21 10:44:00|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1642761920000|2022-01-21 10:45:20|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1642761930000|2022-01-21 10:45:30|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1642761940000|2022-01-21 10:45:40|4331.69|4331.69|4331.18|4331.18|4331.69|4331.69|4331.02|4331.02|0
1642761990000|2022-01-21 10:46:30|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1642762010000|2022-01-21 10:46:50|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|4330.56|0
1642762030000|2022-01-21 10:47:10|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1642762060000|2022-01-21 10:47:40|4330.6|4330.6|4329.87|4329.87|4330.78|4330.78|4329.87|4329.87|0
1642762070000|2022-01-21 10:47:50|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1642762120000|2022-01-21 10:48:40|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1642762170000|2022-01-21 10:49:30|4330.11|4330.11|4330.22|4330.22|4330.22|4330.22|4329.99|4329.99|0
1642762190000|2022-01-21 10:49:50|4330.4|4330.4|4330.93|4330.93|4330.93|4330.93|4330.4|4330.4|0
1642762200000|2022-01-21 10:50:00|4330.75|4330.75|4330.81|4330.81|4330.86|4330.86|4330.75|4330.75|0
1642762210000|2022-01-21 10:50:10|4330.45|4330.45|4329.48|4329.48|4330.45|4330.45|4329.48|4329.48|0
1642762240000|2022-01-21 10:50:40|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1642762260000|2022-01-21 10:51:00|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1642762310000|2022-01-21 10:51:50|4329.66|4329.66|4330.01|4330.01|4330.01|4330.01|4329.66|4329.66|0
1642762380000|2022-01-21 10:53:00|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1642762430000|2022-01-21 10:53:50|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1642762540000|2022-01-21 10:55:40|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1642762550000|2022-01-21 10:55:50|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1642762560000|2022-01-21 10:56:00|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1642762570000|2022-01-21 10:56:10|4328.14|4328.14|4328.32|4328.32|4328.32|4328.32|4328.14|4328.14|0
1642762580000|2022-01-21 10:56:20|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1642762630000|2022-01-21 10:57:10|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1642762660000|2022-01-21 10:57:40|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1642762670000|2022-01-21 10:57:50|4328.12|4328.12|4328.65|4328.65|4328.65|4328.65|4328.12|4328.12|0
1642762680000|2022-01-21 10:58:00|4329|4329|4329.12|4329.12|4329.12|4329.12|4329|4329|0
1642762690000|2022-01-21 10:58:10|4328.59|4328.59|4328.18|4328.18|4328.71|4328.71|4328.18|4328.18|0
1642762700000|2022-01-21 10:58:20|4328.71|4328.71|4333.58|4333.58|4334.25|4334.25|4328.71|4328.71|0
1642762710000|2022-01-21 10:58:30|4332.91|4332.91|4334.25|4334.25|4334.25|4334.25|4332.91|4332.91|0
1642762740000|2022-01-21 10:59:00|4333.58|4333.58|4333.1|4333.1|4333.58|4333.58|4333.1|4333.1|0
1642762750000|2022-01-21 10:59:10|4333.46|4333.46|4332.93|4332.93|4334.16|4334.16|4332.93|4332.93|0
1642762770000|2022-01-21 10:59:30|4332.04|4332.04|4332.06|4332.06|4332.22|4332.22|4332.04|4332.04|0
1642762780000|2022-01-21 10:59:40|4332.23|4332.23|4332.59|4332.59|4332.59|4332.59|4332.23|4332.23|0
1642762800000|2022-01-21 11:00:00|4332.76|4332.76|4332.88|4332.88|4332.88|4332.88|4332.76|4332.76|0
1642762810000|2022-01-21 11:00:10|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1642762820000|2022-01-21 11:00:20|4333.71|4333.71|4333.18|4333.18|4333.71|4333.71|4333.18|4333.18|0
1642762850000|2022-01-21 11:00:50|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1642762860000|2022-01-21 11:01:00|4333.83|4333.83|4334.01|4334.01|4334.18|4334.18|4333.83|4333.83|0
1642762910000|2022-01-21 11:01:50|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1642762920000|2022-01-21 11:02:00|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1642762940000|2022-01-21 11:02:20|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1642762950000|2022-01-21 11:02:30|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1642763010000|2022-01-21 11:03:30|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1642763020000|2022-01-21 11:03:40|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1642763030000|2022-01-21 11:03:50|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1642763040000|2022-01-21 11:04:00|4334.91|4334.91|4334.24|4334.24|4334.91|4334.91|4334.24|4334.24|0
1642763050000|2022-01-21 11:04:10|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1642763060000|2022-01-21 11:04:20|4335.06|4335.06|4335.39|4335.39|4335.39|4335.39|4335.06|4335.06|0
1642763070000|2022-01-21 11:04:30|4335.92|4335.92|4336.45|4336.45|4336.45|4336.45|4335.92|4335.92|0
1642763130000|2022-01-21 11:05:30|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|0
1642763170000|2022-01-21 11:06:10|4336.48|4336.48|4336.31|4336.31|4336.48|4336.48|4336.31|4336.31|0
1642763180000|2022-01-21 11:06:20|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1642763190000|2022-01-21 11:06:30|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1642763220000|2022-01-21 11:07:00|4337.51|4337.51|4338.21|4338.21|4338.21|4338.21|4337.51|4337.51|0
1642763260000|2022-01-21 11:07:40|4338.57|4338.57|4338.68|4338.68|4338.68|4338.68|4338.57|4338.57|0
1642763280000|2022-01-21 11:08:00|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1642763340000|2022-01-21 11:09:00|4339|4339|4338.12|4338.12|4339|4339|4337.76|4337.76|0
1642763360000|2022-01-21 11:09:20|4338.29|4338.29|4338.26|4338.26|4338.79|4338.79|4338.12|4338.12|0
1642763400000|2022-01-21 11:10:00|4338.79|4338.79|4338.67|4338.67|4338.79|4338.79|4338.67|4338.67|0
1642763450000|2022-01-21 11:10:50|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1642763470000|2022-01-21 11:11:10|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1642763550000|2022-01-21 11:12:30|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1642763560000|2022-01-21 11:12:40|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1642763600000|2022-01-21 11:13:20|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1642763610000|2022-01-21 11:13:30|4338.99|4338.99|4339.16|4339.16|4339.16|4339.16|4338.99|4338.99|0
1642763650000|2022-01-21 11:14:10|4338.63|4338.63|4338.28|4338.28|4338.63|4338.63|4338.28|4338.28|0
1642763710000|2022-01-21 11:15:10|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1642763720000|2022-01-21 11:15:20|4337.08|4337.08|4336.37|4336.37|4337.08|4337.08|4336.37|4336.37|0
1642763800000|2022-01-21 11:16:40|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1642763830000|2022-01-21 11:17:10|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1642763860000|2022-01-21 11:17:40|4336.4|4336.4|4336.73|4336.73|4336.73|4336.73|4336.4|4336.4|0
1642763870000|2022-01-21 11:17:50|4336.06|4336.06|4335.35|4335.35|4336.06|4336.06|4335.35|4335.35|0
1642763880000|2022-01-21 11:18:00|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1642763930000|2022-01-21 11:18:50|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1642763940000|2022-01-21 11:19:00|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1642763970000|2022-01-21 11:19:30|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1642764040000|2022-01-21 11:20:40|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1642764060000|2022-01-21 11:21:00|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1642764080000|2022-01-21 11:21:20|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1642764110000|2022-01-21 11:21:50|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1642764130000|2022-01-21 11:22:10|4335.52|4335.52|4335.34|4335.34|4335.52|4335.52|4335.34|4335.34|0
1642764160000|2022-01-21 11:22:40|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1642764210000|2022-01-21 11:23:30|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1642764240000|2022-01-21 11:24:00|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1642764270000|2022-01-21 11:24:30|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1642764300000|2022-01-21 11:25:00|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1642764310000|2022-01-21 11:25:10|4332.63|4332.63|4332.19|4332.19|4332.63|4332.63|4332.19|4332.19|0
1642764320000|2022-01-21 11:25:20|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1642764330000|2022-01-21 11:25:30|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1642764340000|2022-01-21 11:25:40|4334|4334|4333.33|4333.33|4334|4334|4333.33|4333.33|0
1642764350000|2022-01-21 11:25:50|4334.67|4334.67|4333.96|4333.96|4334.67|4334.67|4333.96|4333.96|0
1642764360000|2022-01-21 11:26:00|4334.14|4334.14|4333.61|4333.61|4334.14|4334.14|4333.61|4333.61|0
1642764370000|2022-01-21 11:26:10|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1642764450000|2022-01-21 11:27:30|4333.61|4333.61|4330.92|4330.92|4333.61|4333.61|4330.92|4330.92|0
1642764490000|2022-01-21 11:28:10|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1642764520000|2022-01-21 11:28:40|4329.75|4329.75|4330.28|4330.28|4330.28|4330.28|4329.75|4329.75|0
1642764530000|2022-01-21 11:28:50|4330.95|4330.95|4330.28|4330.28|4330.95|4330.95|4330.28|4330.28|0
1642764590000|2022-01-21 11:29:50|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1642764600000|2022-01-21 11:30:00|4330.34|4330.34|4330.52|4330.52|4330.52|4330.52|4330.34|4330.34|0
1642764620000|2022-01-21 11:30:20|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1642764630000|2022-01-21 11:30:30|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1642764640000|2022-01-21 11:30:40|4330.16|4330.16|4329.49|4329.49|4330.16|4330.16|4329.49|4329.49|0
1642764660000|2022-01-21 11:31:00|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1642764680000|2022-01-21 11:31:20|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1642764720000|2022-01-21 11:32:00|4329.49|4329.49|4329.85|4329.85|4329.85|4329.85|4329.49|4329.49|0
1642764730000|2022-01-21 11:32:10|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1642764750000|2022-01-21 11:32:30|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1642764760000|2022-01-21 11:32:40|4329.66|4329.66|4329.48|4329.48|4329.66|4329.66|4329.48|4329.48|0
1642764820000|2022-01-21 11:33:40|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1642764830000|2022-01-21 11:33:50|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1642764840000|2022-01-21 11:34:00|4329.3|4329.3|4329.48|4329.48|4329.48|4329.48|4329.3|4329.3|0
1642764870000|2022-01-21 11:34:30|4329.66|4329.66|4329.89|4329.89|4329.89|4329.89|4329.66|4329.66|0
1642764880000|2022-01-21 11:34:40|4330.07|4330.07|4330.25|4330.25|4330.25|4330.25|4330.07|4330.07|0
1642764910000|2022-01-21 11:35:10|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|0
1642764950000|2022-01-21 11:35:50|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1642764960000|2022-01-21 11:36:00|4330.39|4330.39|4330.03|4330.03|4330.39|4330.39|4330.03|4330.03|0
1642764990000|2022-01-21 11:36:30|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1642765010000|2022-01-21 11:36:50|4330.03|4330.03|4329.86|4329.86|4330.03|4330.03|4329.86|4329.86|0
1642765020000|2022-01-21 11:37:00|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|4330.03|0
1642765030000|2022-01-21 11:37:10|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1642765040000|2022-01-21 11:37:20|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1642765050000|2022-01-21 11:37:30|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1642765100000|2022-01-21 11:38:20|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1642765110000|2022-01-21 11:38:30|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1642765120000|2022-01-21 11:38:40|4331|4331|4331|4331|4331|4331|4331|4331|0
1642765210000|2022-01-21 11:40:10|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1642765240000|2022-01-21 11:40:40|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1642765250000|2022-01-21 11:40:50|4333.01|4333.01|4334.03|4334.03|4334.03|4334.03|4333.01|4333.01|0
1642765260000|2022-01-21 11:41:00|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1642765270000|2022-01-21 11:41:10|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1642765280000|2022-01-21 11:41:20|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1642765290000|2022-01-21 11:41:30|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1642765310000|2022-01-21 11:41:50|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1642765360000|2022-01-21 11:42:40|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1642765370000|2022-01-21 11:42:50|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|4331.63|0
1642765410000|2022-01-21 11:43:30|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1642765430000|2022-01-21 11:43:50|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1642765440000|2022-01-21 11:44:00|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1642765500000|2022-01-21 11:45:00|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1642765520000|2022-01-21 11:45:20|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1642765530000|2022-01-21 11:45:30|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1642765540000|2022-01-21 11:45:40|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1642765550000|2022-01-21 11:45:50|4331.26|4331.26|4331.44|4331.44|4331.44|4331.44|4330.91|4330.91|0
1642765570000|2022-01-21 11:46:10|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1642765580000|2022-01-21 11:46:20|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1642765600000|2022-01-21 11:46:40|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1642765680000|2022-01-21 11:48:00|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1642765690000|2022-01-21 11:48:10|4329.07|4329.07|4328.71|4328.71|4329.07|4329.07|4328.71|4328.71|0
1642765700000|2022-01-21 11:48:20|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1642765710000|2022-01-21 11:48:30|4328.89|4328.89|4329.07|4329.07|4329.07|4329.07|4328.89|4328.89|0
1642765760000|2022-01-21 11:49:20|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1642765780000|2022-01-21 11:49:40|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1642765830000|2022-01-21 11:50:30|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1642765880000|2022-01-21 11:51:20|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1642765930000|2022-01-21 11:52:10|4329.7|4329.7|4329.2|4329.2|4329.87|4329.87|4329.2|4329.2|0
1642765950000|2022-01-21 11:52:30|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|4328.5|0
1642765960000|2022-01-21 11:52:40|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|4328.67|0
1642765990000|2022-01-21 11:53:10|4328.5|4328.5|4328.38|4328.38|4328.5|4328.5|4328.38|4328.38|0
1642766010000|2022-01-21 11:53:30|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1642766020000|2022-01-21 11:53:40|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1642766030000|2022-01-21 11:53:50|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1642766060000|2022-01-21 11:54:20|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1642766080000|2022-01-21 11:54:40|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|4327.53|0
1642766090000|2022-01-21 11:54:50|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1642766110000|2022-01-21 11:55:10|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1642766120000|2022-01-21 11:55:20|4328.09|4328.09|4328.44|4328.44|4328.44|4328.44|4328.09|4328.09|0
1642766130000|2022-01-21 11:55:30|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1642766140000|2022-01-21 11:55:40|4329.15|4329.15|4329.32|4329.32|4329.32|4329.32|4329.15|4329.15|0
1642766150000|2022-01-21 11:55:50|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1642766170000|2022-01-21 11:56:10|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|4329.32|0
1642766180000|2022-01-21 11:56:20|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1642766220000|2022-01-21 11:57:00|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1642766240000|2022-01-21 11:57:20|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1642766340000|2022-01-21 11:59:00|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1642766390000|2022-01-21 11:59:50|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1642766400000|2022-01-21 12:00:00|4329.01|4329.01|4329.01|4329.01|4329.12|4329.12|4329.01|4329.01|0
1642766410000|2022-01-21 12:00:10|4329.18|4329.18|4329.71|4329.71|4329.71|4329.71|4329.18|4329.18|0
1642766430000|2022-01-21 12:00:30|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|0
1642766470000|2022-01-21 12:01:10|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1642766480000|2022-01-21 12:01:20|4329.24|4329.24|4329.12|4329.12|4329.24|4329.24|4329.12|4329.12|0
1642766510000|2022-01-21 12:01:50|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1642766520000|2022-01-21 12:02:00|4329.24|4329.24|4328.88|4328.88|4329.24|4329.24|4328.72|4328.72|0
1642766530000|2022-01-21 12:02:10|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1642766570000|2022-01-21 12:02:50|4327.86|4327.86|4327.65|4327.65|4327.86|4327.86|4327.65|4327.65|0
1642766580000|2022-01-21 12:03:00|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1642766600000|2022-01-21 12:03:20|4327.12|4327.12|4327.65|4327.65|4327.65|4327.65|4327.12|4327.12|0
1642766620000|2022-01-21 12:03:40|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1642766670000|2022-01-21 12:04:30|4326.87|4326.87|4326.71|4326.71|4327.04|4327.04|4326.71|4326.71|0
1642766700000|2022-01-21 12:05:00|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1642766710000|2022-01-21 12:05:10|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1642766760000|2022-01-21 12:06:00|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4324.45|4324.45|0
1642766770000|2022-01-21 12:06:10|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1642766790000|2022-01-21 12:06:30|4324.65|4324.65|4324.77|4324.77|4324.77|4324.77|4324.65|4324.65|0
1642766800000|2022-01-21 12:06:40|4324.65|4324.65|4323.23|4323.23|4324.65|4324.65|4323.06|4323.06|0
1642766810000|2022-01-21 12:06:50|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1642766840000|2022-01-21 12:07:20|4322.25|4322.25|4321.58|4321.58|4322.25|4322.25|4321.58|4321.58|0
1642766850000|2022-01-21 12:07:30|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1642766860000|2022-01-21 12:07:40|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1642766870000|2022-01-21 12:07:50|4321.75|4321.75|4321.92|4321.92|4321.92|4321.92|4321.75|4321.75|0
1642766880000|2022-01-21 12:08:00|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1642766930000|2022-01-21 12:08:50|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1642766950000|2022-01-21 12:09:10|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1642766960000|2022-01-21 12:09:20|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|4322.93|0
1642766970000|2022-01-21 12:09:30|4324.27|4324.27|4324.22|4324.22|4324.27|4324.27|4324.22|4324.22|0
1642766980000|2022-01-21 12:09:40|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1642767000000|2022-01-21 12:10:00|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1642767040000|2022-01-21 12:10:40|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1642767080000|2022-01-21 12:11:20|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|4324.76|0
1642767110000|2022-01-21 12:11:50|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1642767130000|2022-01-21 12:12:10|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1642767160000|2022-01-21 12:12:40|4324.88|4324.88|4324.38|4324.38|4324.88|4324.88|4324.38|4324.38|0
1642767170000|2022-01-21 12:12:50|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1642767180000|2022-01-21 12:13:00|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1642767240000|2022-01-21 12:14:00|4323.32|4323.32|4322.65|4322.65|4323.32|4323.32|4322.65|4322.65|0
1642767250000|2022-01-21 12:14:10|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1642767290000|2022-01-21 12:14:50|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1642767340000|2022-01-21 12:15:40|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1642767350000|2022-01-21 12:15:50|4322.87|4322.87|4323.08|4323.08|4323.08|4323.08|4322.87|4322.87|0
1642767370000|2022-01-21 12:16:10|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1642767380000|2022-01-21 12:16:20|4322.43|4322.43|4322.55|4322.55|4322.55|4322.55|4322.43|4322.43|0
1642767390000|2022-01-21 12:16:30|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|4321.88|0
1642767400000|2022-01-21 12:16:40|4322.24|4322.24|4322.77|4322.77|4322.77|4322.77|4322.24|4322.24|0
1642767420000|2022-01-21 12:17:00|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1642767440000|2022-01-21 12:17:20|4321.57|4321.57|4320.9|4320.9|4321.57|4321.57|4320.9|4320.9|0
1642767520000|2022-01-21 12:18:40|4320.54|4320.54|4319.73|4319.73|4320.54|4320.54|4319.73|4319.73|0
1642767530000|2022-01-21 12:18:50|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1642767550000|2022-01-21 12:19:10|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|0
1642767620000|2022-01-21 12:20:20|4319.64|4319.64|4319.52|4319.52|4319.64|4319.64|4319.52|4319.52|0
1642767630000|2022-01-21 12:20:30|4320.19|4320.19|4320.36|4320.36|4320.36|4320.36|4320.19|4320.19|0
1642767700000|2022-01-21 12:21:40|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1642767710000|2022-01-21 12:21:50|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1642767730000|2022-01-21 12:22:10|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1642767750000|2022-01-21 12:22:30|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1642767760000|2022-01-21 12:22:40|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1642767790000|2022-01-21 12:23:10|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1642767800000|2022-01-21 12:23:20|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1642767830000|2022-01-21 12:23:50|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1642767850000|2022-01-21 12:24:10|4321.12|4321.12|4320.89|4320.89|4321.12|4321.12|4320.89|4320.89|0
1642767860000|2022-01-21 12:24:20|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1642767870000|2022-01-21 12:24:30|4321.06|4321.06|4321.24|4321.24|4321.24|4321.24|4321.06|4321.06|0
1642767930000|2022-01-21 12:25:30|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1642767950000|2022-01-21 12:25:50|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1642768040000|2022-01-21 12:27:20|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1642768070000|2022-01-21 12:27:50|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1642768080000|2022-01-21 12:28:00|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1642768090000|2022-01-21 12:28:10|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1642768100000|2022-01-21 12:28:20|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1642768110000|2022-01-21 12:28:30|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1642768130000|2022-01-21 12:28:50|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1642768170000|2022-01-21 12:29:30|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1642768190000|2022-01-21 12:29:50|4320.18|4320.18|4319.51|4319.51|4320.18|4320.18|4319.51|4319.51|0
1642768210000|2022-01-21 12:30:10|4320.18|4320.18|4320.36|4320.36|4320.36|4320.36|4320.18|4320.18|0
1642768220000|2022-01-21 12:30:20|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1642768230000|2022-01-21 12:30:30|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1642768280000|2022-01-21 12:31:20|4321.03|4321.03|4321.7|4321.7|4321.7|4321.7|4321.03|4321.03|0
1642768290000|2022-01-21 12:31:30|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1642768300000|2022-01-21 12:31:40|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1642768360000|2022-01-21 12:32:40|4321.82|4321.82|4321.93|4321.93|4321.93|4321.93|4321.82|4321.82|0
1642768410000|2022-01-21 12:33:30|4321.4|4321.4|4320.39|4320.39|4321.4|4321.4|4320.39|4320.39|0
1642768430000|2022-01-21 12:33:50|4319.72|4319.72|4319.55|4319.55|4319.72|4319.72|4319.55|4319.55|0
1642768440000|2022-01-21 12:34:00|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1642768450000|2022-01-21 12:34:10|4318.35|4318.35|4317.68|4317.68|4318.35|4318.35|4317.68|4317.68|0
1642768460000|2022-01-21 12:34:20|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1642768480000|2022-01-21 12:34:40|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1642768560000|2022-01-21 12:36:00|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|0
1642768580000|2022-01-21 12:36:20|4318.09|4318.09|4318.76|4318.76|4318.76|4318.76|4318.09|4318.09|0
1642768710000|2022-01-21 12:38:30|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1642768720000|2022-01-21 12:38:40|4317.99|4317.99|4318.88|4318.88|4318.88|4318.88|4317.99|4317.99|0
1642768750000|2022-01-21 12:39:10|4318.43|4318.43|4318.58|4318.58|4318.58|4318.58|4318.43|4318.43|0
1642768770000|2022-01-21 12:39:30|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1642768790000|2022-01-21 12:39:50|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1642768860000|2022-01-21 12:41:00|4319.25|4319.25|4319.08|4319.08|4319.25|4319.25|4319.08|4319.08|0
1642768870000|2022-01-21 12:41:10|4318.92|4318.92|4319.08|4319.08|4319.08|4319.08|4318.92|4318.92|0
1642768880000|2022-01-21 12:41:20|4319.26|4319.26|4319.61|4319.61|4319.61|4319.61|4319.26|4319.26|0
1642768890000|2022-01-21 12:41:30|4319.44|4319.44|4318.79|4318.79|4319.44|4319.44|4318.56|4318.56|0
1642768900000|2022-01-21 12:41:40|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1642768910000|2022-01-21 12:41:50|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|4318.48|0
1642768920000|2022-01-21 12:42:00|4318.31|4318.31|4318.15|4318.15|4318.48|4318.48|4318.15|4318.15|0
1642768940000|2022-01-21 12:42:20|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|0
1642768960000|2022-01-21 12:42:40|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1642768980000|2022-01-21 12:43:00|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1642769020000|2022-01-21 12:43:40|4317.96|4317.96|4316.62|4316.62|4317.96|4317.96|4316.62|4316.62|0
1642769040000|2022-01-21 12:44:00|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|4315.92|0
1642769060000|2022-01-21 12:44:20|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1642769070000|2022-01-21 12:44:30|4316.11|4316.11|4315.75|4315.75|4316.11|4316.11|4315.75|4315.75|0
1642769150000|2022-01-21 12:45:50|4315.58|4315.58|4315.05|4315.05|4315.58|4315.58|4315.05|4315.05|0
1642769190000|2022-01-21 12:46:30|4314.16|4314.16|4315.75|4315.75|4315.75|4315.75|4314.16|4314.16|0
1642769200000|2022-01-21 12:46:40|4315.05|4315.05|4314.69|4314.69|4315.05|4315.05|4314.69|4314.69|0
1642769210000|2022-01-21 12:46:50|4314.34|4314.34|4314.69|4314.69|4314.69|4314.69|4314.34|4314.34|0
1642769280000|2022-01-21 12:48:00|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|0
1642769300000|2022-01-21 12:48:20|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1642769350000|2022-01-21 12:49:10|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1642769360000|2022-01-21 12:49:20|4314.81|4314.81|4314.28|4314.28|4314.81|4314.81|4314.28|4314.28|0
1642769370000|2022-01-21 12:49:30|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1642769390000|2022-01-21 12:49:50|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1642769460000|2022-01-21 12:51:00|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1642769490000|2022-01-21 12:51:30|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|0
1642769500000|2022-01-21 12:51:40|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1642769520000|2022-01-21 12:52:00|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1642769580000|2022-01-21 12:53:00|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1642769610000|2022-01-21 12:53:30|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1642769680000|2022-01-21 12:54:40|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1642769700000|2022-01-21 12:55:00|4314.35|4314.35|4314.18|4314.18|4314.35|4314.35|4314.18|4314.18|0
1642769710000|2022-01-21 12:55:10|4314.85|4314.85|4315.52|4315.52|4315.52|4315.52|4314.85|4314.85|0
1642769720000|2022-01-21 12:55:20|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1642769730000|2022-01-21 12:55:30|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1642769740000|2022-01-21 12:55:40|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1642769750000|2022-01-21 12:55:50|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1642769790000|2022-01-21 12:56:30|4314.25|4314.25|4311.37|4311.37|4314.25|4314.25|4311.37|4311.37|0
1642769800000|2022-01-21 12:56:40|4311.32|4311.32|4312.18|4312.18|4312.18|4312.18|4311.32|4311.32|0
1642769850000|2022-01-21 12:57:30|4312.53|4312.53|4312.71|4312.71|4312.71|4312.71|4312.53|4312.53|0
1642769890000|2022-01-21 12:58:10|4312.83|4312.83|4313.18|4313.18|4313.18|4313.18|4312.83|4312.83|0
1642769930000|2022-01-21 12:58:50|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|0
1642769940000|2022-01-21 12:59:00|4314.7|4314.7|4314.38|4314.38|4315.05|4315.05|4314.38|4314.38|0
1642769970000|2022-01-21 12:59:30|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1642769980000|2022-01-21 12:59:40|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1642770000000|2022-01-21 13:00:00|4315.4|4315.4|4315.23|4315.23|4315.4|4315.4|4315.23|4315.23|0
1642770010000|2022-01-21 13:00:10|4314.7|4314.7|4315.58|4315.58|4315.58|4315.58|4314.7|4314.7|0
1642770060000|2022-01-21 13:01:00|4316.25|4316.25|4316.96|4316.96|4316.96|4316.96|4316.25|4316.25|0
1642770070000|2022-01-21 13:01:10|4317.31|4317.31|4318.02|4318.02|4318.02|4318.02|4317.13|4317.13|0
1642770100000|2022-01-21 13:01:40|4318.69|4318.69|4318.86|4318.86|4318.86|4318.86|4318.69|4318.69|0
1642770110000|2022-01-21 13:01:50|4319.22|4319.22|4319.33|4319.33|4319.33|4319.33|4319.22|4319.22|0
1642770200000|2022-01-21 13:03:20|4318.02|4318.02|4319.28|4319.28|4319.28|4319.28|4318.02|4318.02|0
1642770250000|2022-01-21 13:04:10|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1642770260000|2022-01-21 13:04:20|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|4319.33|0
1642770280000|2022-01-21 13:04:40|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1642770330000|2022-01-21 13:05:30|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1642770360000|2022-01-21 13:06:00|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1642770400000|2022-01-21 13:06:40|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1642770410000|2022-01-21 13:06:50|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1642770430000|2022-01-21 13:07:10|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1642770490000|2022-01-21 13:08:10|4320.02|4320.02|4319.85|4319.85|4320.35|4320.35|4319.85|4319.85|0
1642770500000|2022-01-21 13:08:20|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1642770530000|2022-01-21 13:08:50|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1642770560000|2022-01-21 13:09:20|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1642770610000|2022-01-21 13:10:10|4319.72|4319.72|4320.39|4320.39|4320.39|4320.39|4319.72|4319.72|0
1642770620000|2022-01-21 13:10:20|4319.51|4319.51|4319.86|4319.86|4319.86|4319.86|4319.51|4319.51|0
1642770630000|2022-01-21 13:10:30|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1642770670000|2022-01-21 13:11:10|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|0
1642770680000|2022-01-21 13:11:20|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1642770690000|2022-01-21 13:11:30|4319.68|4319.68|4319.01|4319.01|4319.68|4319.68|4319.01|4319.01|0
1642770740000|2022-01-21 13:12:20|4318.84|4318.84|4319.07|4319.07|4319.07|4319.07|4318.84|4318.84|0
1642770750000|2022-01-21 13:12:30|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1642770770000|2022-01-21 13:12:50|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|4319.02|0
1642770780000|2022-01-21 13:13:00|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1642770790000|2022-01-21 13:13:10|4318.51|4318.51|4318.67|4318.67|4318.67|4318.67|4318.51|4318.51|0
1642770800000|2022-01-21 13:13:20|4318.56|4318.56|4318.44|4318.44|4318.56|4318.56|4318.44|4318.44|0
1642770810000|2022-01-21 13:13:30|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|4317.91|0
1642770820000|2022-01-21 13:13:40|4317.58|4317.58|4316.24|4316.24|4317.58|4317.58|4316.24|4316.24|0
1642770830000|2022-01-21 13:13:50|4316.42|4316.42|4316.25|4316.25|4316.42|4316.42|4316.25|4316.25|0
1642770840000|2022-01-21 13:14:00|4316.42|4316.42|4316.89|4316.89|4316.89|4316.89|4316.42|4316.42|0
1642770850000|2022-01-21 13:14:10|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1642770860000|2022-01-21 13:14:20|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1642770870000|2022-01-21 13:14:30|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1642770880000|2022-01-21 13:14:40|4315.86|4315.86|4315.74|4315.74|4315.86|4315.86|4315.74|4315.74|0
1642770900000|2022-01-21 13:15:00|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|0
1642770920000|2022-01-21 13:15:20|4315.25|4315.25|4313.91|4313.91|4315.25|4315.25|4313.91|4313.91|0
1642770930000|2022-01-21 13:15:30|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1642770940000|2022-01-21 13:15:40|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1642770950000|2022-01-21 13:15:50|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1642770980000|2022-01-21 13:16:20|4312.5|4312.5|4312.32|4312.32|4312.5|4312.5|4312.32|4312.32|0
1642771000000|2022-01-21 13:16:40|4311.99|4311.99|4312.01|4312.01|4312.01|4312.01|4311.99|4311.99|0
1642771020000|2022-01-21 13:17:00|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1642771030000|2022-01-21 13:17:10|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1642771050000|2022-01-21 13:17:30|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1642771060000|2022-01-21 13:17:40|4311.81|4311.81|4311.98|4311.98|4311.98|4311.98|4311.81|4311.81|0
1642771080000|2022-01-21 13:18:00|4312.16|4312.16|4310.7|4310.7|4312.16|4312.16|4310.7|4310.7|0
1642771090000|2022-01-21 13:18:10|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1642771140000|2022-01-21 13:19:00|4310.23|4310.23|4310.05|4310.05|4310.23|4310.23|4310.05|4310.05|0
1642771150000|2022-01-21 13:19:10|4310.43|4310.43|4310.32|4310.32|4310.43|4310.43|4310.32|4310.32|0
1642771160000|2022-01-21 13:19:20|4310.21|4310.21|4310.33|4310.33|4310.33|4310.33|4310.21|4310.21|0
1642771180000|2022-01-21 13:19:40|4310.68|4310.68|4310.01|4310.01|4310.68|4310.68|4310.01|4310.01|0
1642771200000|2022-01-21 13:20:00|4312.2|4312.2|4312.38|4312.38|4312.87|4312.87|4312.2|4312.2|0
1642771220000|2022-01-21 13:20:20|4312.91|4312.91|4314.09|4314.09|4314.09|4314.09|4312.91|4312.91|0
1642771230000|2022-01-21 13:20:30|4314.98|4314.98|4314.27|4314.27|4314.98|4314.98|4314.27|4314.27|0
1642771240000|2022-01-21 13:20:40|4313.92|4313.92|4314.09|4314.09|4314.09|4314.09|4313.92|4313.92|0
1642771380000|2022-01-21 13:23:00|4314.76|4314.76|4314.91|4314.91|4314.91|4314.91|4314.76|4314.76|0
1642771390000|2022-01-21 13:23:10|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1642771400000|2022-01-21 13:23:20|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1642771440000|2022-01-21 13:24:00|4315.27|4315.27|4316.47|4316.47|4316.47|4316.47|4315.27|4315.27|0
1642771450000|2022-01-21 13:24:10|4316.61|4316.61|4316.46|4316.46|4316.61|4316.61|4316.46|4316.46|0
1642771460000|2022-01-21 13:24:20|4316.3|4316.3|4316.12|4316.12|4316.3|4316.3|4316.12|4316.12|0
1642771480000|2022-01-21 13:24:40|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1642771500000|2022-01-21 13:25:00|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|0
1642771510000|2022-01-21 13:25:10|4315.63|4315.63|4315.79|4315.79|4315.79|4315.79|4315.63|4315.63|0
1642771550000|2022-01-21 13:25:50|4316.03|4316.03|4315.91|4315.91|4316.03|4316.03|4315.91|4315.91|0
1642771560000|2022-01-21 13:26:00|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1642771570000|2022-01-21 13:26:10|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1642771590000|2022-01-21 13:26:30|4316.15|4316.15|4315.69|4315.69|4316.36|4316.36|4315.69|4315.69|0
1642771600000|2022-01-21 13:26:40|4316.36|4316.36|4315.31|4315.31|4316.36|4316.36|4315.16|4315.16|0
1642771640000|2022-01-21 13:27:20|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|0
1642771650000|2022-01-21 13:27:30|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1642771660000|2022-01-21 13:27:40|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1642771670000|2022-01-21 13:27:50|4315.04|4315.04|4315.22|4315.22|4315.22|4315.22|4315.04|4315.04|0
1642771680000|2022-01-21 13:28:00|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1642771690000|2022-01-21 13:28:10|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1642771710000|2022-01-21 13:28:30|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|0
1642771740000|2022-01-21 13:29:00|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1642771770000|2022-01-21 13:29:30|4314.94|4314.94|4314.82|4314.82|4314.94|4314.94|4314.82|4314.82|0
1642771790000|2022-01-21 13:29:50|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1642771810000|2022-01-21 13:30:10|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1642771820000|2022-01-21 13:30:20|4315.04|4315.04|4314.88|4314.88|4315.04|4315.04|4314.88|4314.88|0
1642771840000|2022-01-21 13:30:40|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|4314.19|0
1642771850000|2022-01-21 13:30:50|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1642771860000|2022-01-21 13:31:00|4313.95|4313.95|4314.07|4314.07|4314.07|4314.07|4313.95|4313.95|0
1642771890000|2022-01-21 13:31:30|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|0
1642771900000|2022-01-21 13:31:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1642771910000|2022-01-21 13:31:50|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1642771920000|2022-01-21 13:32:00|4313.7|4313.7|4314.02|4314.02|4314.02|4314.02|4313.7|4313.7|0
1642771940000|2022-01-21 13:32:20|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|0
1642772040000|2022-01-21 13:34:00|4314.02|4314.02|4314.2|4314.2|4314.2|4314.2|4314.02|4314.02|0
1642772070000|2022-01-21 13:34:30|4314.02|4314.02|4313.91|4313.91|4314.02|4314.02|4313.91|4313.91|0
1642772080000|2022-01-21 13:34:40|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1642772100000|2022-01-21 13:35:00|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1642772120000|2022-01-21 13:35:20|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|4313.32|0
1642772130000|2022-01-21 13:35:30|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|0
1642772150000|2022-01-21 13:35:50|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1642772190000|2022-01-21 13:36:30|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1642772220000|2022-01-21 13:37:00|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1642772230000|2022-01-21 13:37:10|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1642772250000|2022-01-21 13:37:30|4312.96|4312.96|4312.96|4312.96|4313.63|4313.63|4312.96|4312.96|0
1642772260000|2022-01-21 13:37:40|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1642772270000|2022-01-21 13:37:50|4314.97|4314.97|4315.64|4315.64|4315.64|4315.64|4314.97|4314.97|0
1642772280000|2022-01-21 13:38:00|4314.97|4314.97|4313.28|4313.28|4314.97|4314.97|4313.28|4313.28|0
1642772310000|2022-01-21 13:38:30|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1642772360000|2022-01-21 13:39:20|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|0
1642772370000|2022-01-21 13:39:30|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1642772380000|2022-01-21 13:39:40|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1642772390000|2022-01-21 13:39:50|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1642772400000|2022-01-21 13:40:00|4312.56|4312.56|4312.44|4312.44|4312.68|4312.68|4312.44|4312.44|0
1642772430000|2022-01-21 13:40:30|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1642772460000|2022-01-21 13:41:00|4311.95|4311.95|4310.61|4310.61|4311.95|4311.95|4310.61|4310.61|0
1642772470000|2022-01-21 13:41:10|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1642772500000|2022-01-21 13:41:40|4310.02|4310.02|4309.51|4309.51|4310.02|4310.02|4309.51|4309.51|0
1642772520000|2022-01-21 13:42:00|4309.34|4309.34|4309.16|4309.16|4309.34|4309.34|4309.16|4309.16|0
1642772530000|2022-01-21 13:42:10|4308.49|4308.49|4308|4308|4308.49|4308.49|4307.82|4307.82|0
1642772560000|2022-01-21 13:42:40|4308.17|4308.17|4307.5|4307.5|4308.17|4308.17|4307.5|4307.5|0
1642772570000|2022-01-21 13:42:50|4306.98|4306.98|4307.31|4307.31|4307.31|4307.31|4306.98|4306.98|0
1642772580000|2022-01-21 13:43:00|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1642772600000|2022-01-21 13:43:20|4307.88|4307.88|4308.72|4308.72|4308.72|4308.72|4307.88|4307.88|0
1642772610000|2022-01-21 13:43:30|4309.25|4309.25|4310.1|4310.1|4310.1|4310.1|4309.25|4309.25|0
1642772620000|2022-01-21 13:43:40|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1642772630000|2022-01-21 13:43:50|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1642772650000|2022-01-21 13:44:10|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1642772660000|2022-01-21 13:44:20|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1642772670000|2022-01-21 13:44:30|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1642772680000|2022-01-21 13:44:40|4309.82|4309.82|4309.15|4309.15|4309.82|4309.82|4309.15|4309.15|0
1642772690000|2022-01-21 13:44:50|4308.92|4308.92|4308.56|4308.56|4308.92|4308.92|4308.56|4308.56|0
1642772710000|2022-01-21 13:45:10|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|4308.39|0
1642772720000|2022-01-21 13:45:20|4308.56|4308.56|4308.39|4308.39|4308.56|4308.56|4308.39|4308.39|0
1642772750000|2022-01-21 13:45:50|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1642772770000|2022-01-21 13:46:10|4308.45|4308.45|4308.98|4308.98|4308.98|4308.98|4308.45|4308.45|0
1642772860000|2022-01-21 13:47:40|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1642772870000|2022-01-21 13:47:50|4308.48|4308.48|4309.15|4309.15|4309.15|4309.15|4308.48|4308.48|0
1642772880000|2022-01-21 13:48:00|4309.27|4309.27|4309.15|4309.15|4309.27|4309.27|4309.15|4309.15|0
1642772920000|2022-01-21 13:48:40|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|0
1642772940000|2022-01-21 13:49:00|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1642772950000|2022-01-21 13:49:10|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1642772980000|2022-01-21 13:49:40|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1642773000000|2022-01-21 13:50:00|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1642773020000|2022-01-21 13:50:20|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1642773040000|2022-01-21 13:50:40|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1642773050000|2022-01-21 13:50:50|4306.79|4306.79|4307.46|4307.46|4307.46|4307.46|4306.79|4306.79|0
1642773060000|2022-01-21 13:51:00|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1642773070000|2022-01-21 13:51:10|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1642773080000|2022-01-21 13:51:20|4307.5|4307.5|4307.1|4307.1|4307.5|4307.5|4306.94|4306.94|0
1642773110000|2022-01-21 13:51:50|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1642773200000|2022-01-21 13:53:20|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1642773210000|2022-01-21 13:53:30|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1642773250000|2022-01-21 13:54:10|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1642773270000|2022-01-21 13:54:30|4305.68|4305.68|4304.85|4304.85|4305.68|4305.68|4304.85|4304.85|0
1642773290000|2022-01-21 13:54:50|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1642773310000|2022-01-21 13:55:10|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1642773320000|2022-01-21 13:55:20|4305.7|4305.7|4306.54|4306.54|4306.54|4306.54|4305.7|4305.7|0
1642773340000|2022-01-21 13:55:40|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1642773350000|2022-01-21 13:55:50|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1642773360000|2022-01-21 13:56:00|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1642773410000|2022-01-21 13:56:50|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4305.99|4305.99|0
1642773500000|2022-01-21 13:58:20|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1642773530000|2022-01-21 13:58:50|4306.6|4306.6|4306.94|4306.94|4306.94|4306.94|4306.6|4306.6|0
1642773540000|2022-01-21 13:59:00|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1642773590000|2022-01-21 13:59:50|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1642773610000|2022-01-21 14:00:10|4306.24|4306.24|4306.41|4306.41|4306.41|4306.41|4306.24|4306.24|0
1642773620000|2022-01-21 14:00:20|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1642773650000|2022-01-21 14:00:50|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1642773670000|2022-01-21 14:01:10|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1642773710000|2022-01-21 14:01:50|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1642773750000|2022-01-21 14:02:30|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1642773760000|2022-01-21 14:02:40|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1642773780000|2022-01-21 14:03:00|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1642773800000|2022-01-21 14:03:20|4305.19|4305.19|4305.19|4305.19|4305.35|4305.35|4305.19|4305.19|0
1642773810000|2022-01-21 14:03:30|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1642773830000|2022-01-21 14:03:50|4304.67|4304.67|4304.5|4304.5|4304.67|4304.67|4304.5|4304.5|0
1642773850000|2022-01-21 14:04:10|4304.39|4304.39|4304.15|4304.15|4304.39|4304.39|4304.03|4304.03|0
1642773870000|2022-01-21 14:04:30|4303.97|4303.97|4302.22|4302.22|4303.97|4303.97|4302.22|4302.22|0
1642773880000|2022-01-21 14:04:40|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1642773890000|2022-01-21 14:04:50|4302.51|4302.51|4302.87|4302.87|4302.87|4302.87|4302.51|4302.51|0
1642773900000|2022-01-21 14:05:00|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1642773920000|2022-01-21 14:05:20|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1642773940000|2022-01-21 14:05:40|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1642773980000|2022-01-21 14:06:20|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1642774000000|2022-01-21 14:06:40|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1642774020000|2022-01-21 14:07:00|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1642774030000|2022-01-21 14:07:10|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|4301.55|0
1642774040000|2022-01-21 14:07:20|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|4301.7|0
1642774060000|2022-01-21 14:07:40|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1642774090000|2022-01-21 14:08:10|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1642774130000|2022-01-21 14:08:50|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1642774140000|2022-01-21 14:09:00|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1642774150000|2022-01-21 14:09:10|4301.69|4301.69|4301.45|4301.45|4301.69|4301.69|4301.45|4301.45|0
1642774170000|2022-01-21 14:09:30|4301.98|4301.98|4300.47|4300.47|4301.98|4301.98|4300.47|4300.47|0
1642774180000|2022-01-21 14:09:40|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1642774210000|2022-01-21 14:10:10|4300.39|4300.39|4300.31|4300.31|4300.47|4300.47|4300.12|4300.12|0
1642774230000|2022-01-21 14:10:30|4300.49|4300.49|4300.66|4300.66|4300.66|4300.66|4300.49|4300.49|0
1642774250000|2022-01-21 14:10:50|4300.84|4300.84|4300.49|4300.49|4300.84|4300.84|4300.49|4300.49|0
1642774270000|2022-01-21 14:11:10|4300.31|4300.31|4300.04|4300.04|4300.31|4300.31|4300.04|4300.04|0
1642774280000|2022-01-21 14:11:20|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1642774290000|2022-01-21 14:11:30|4300.15|4300.15|4300.31|4300.31|4300.31|4300.31|4300.15|4300.15|0
1642774390000|2022-01-21 14:13:10|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1642774400000|2022-01-21 14:13:20|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1642774410000|2022-01-21 14:13:30|4301.51|4301.51|4301.4|4301.4|4301.51|4301.51|4301.4|4301.4|0
1642774430000|2022-01-21 14:13:50|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1642774440000|2022-01-21 14:14:00|4301.34|4301.34|4300.68|4300.68|4301.34|4301.34|4300.68|4300.68|0
1642774460000|2022-01-21 14:14:20|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1642774480000|2022-01-21 14:14:40|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1642774490000|2022-01-21 14:14:50|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1642774500000|2022-01-21 14:15:00|4300.97|4300.97|4301.15|4301.15|4301.15|4301.15|4300.97|4300.97|0
1642774510000|2022-01-21 14:15:10|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1642774520000|2022-01-21 14:15:20|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1642774530000|2022-01-21 14:15:30|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1642774560000|2022-01-21 14:16:00|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1642774590000|2022-01-21 14:16:30|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1642774600000|2022-01-21 14:16:40|4301.15|4301.15|4300.48|4300.48|4301.15|4301.15|4300.48|4300.48|0
1642774610000|2022-01-21 14:16:50|4301.15|4301.15|4301.16|4301.16|4301.32|4301.32|4300.99|4300.99|0
1642774640000|2022-01-21 14:17:20|4300.83|4300.83|4300.83|4300.83|4301.01|4301.01|4300.83|4300.83|0
1642774660000|2022-01-21 14:17:40|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1642774670000|2022-01-21 14:17:50|4300.31|4300.31|4299.98|4299.98|4300.31|4300.31|4299.98|4299.98|0
1642774770000|2022-01-21 14:19:30|4300.16|4300.16|4300.83|4300.83|4300.83|4300.83|4300.16|4300.16|0
1642774780000|2022-01-21 14:19:40|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1642774790000|2022-01-21 14:19:50|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1642774800000|2022-01-21 14:20:00|4302.02|4302.02|4301.35|4301.35|4302.02|4302.02|4301.35|4301.35|0
1642774810000|2022-01-21 14:20:10|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1642774830000|2022-01-21 14:20:30|4301.88|4301.88|4304.22|4304.22|4304.39|4304.39|4301.88|4301.88|0
1642774870000|2022-01-21 14:21:10|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1642774910000|2022-01-21 14:21:50|4305.05|4305.05|4304.87|4304.87|4305.05|4305.05|4304.87|4304.87|0
1642774930000|2022-01-21 14:22:10|4304.52|4304.52|4304.36|4304.36|4304.52|4304.52|4304.36|4304.36|0
1642774940000|2022-01-21 14:22:20|4304.2|4304.2|4304.55|4304.55|4304.55|4304.55|4304.2|4304.2|0
1642774980000|2022-01-21 14:23:00|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1642774990000|2022-01-21 14:23:10|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1642775000000|2022-01-21 14:23:20|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1642775020000|2022-01-21 14:23:40|4303.34|4303.34|4304.36|4304.36|4304.36|4304.36|4303.34|4303.34|0
1642775030000|2022-01-21 14:23:50|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1642775050000|2022-01-21 14:24:10|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|0
1642775070000|2022-01-21 14:24:30|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1642775080000|2022-01-21 14:24:40|4305.74|4305.74|4307.08|4307.08|4307.08|4307.08|4305.74|4305.74|0
1642775100000|2022-01-21 14:25:00|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1642775110000|2022-01-21 14:25:10|4307.37|4307.37|4307.9|4307.9|4307.9|4307.9|4307.37|4307.37|0
1642775130000|2022-01-21 14:25:30|4308.23|4308.23|4308.39|4308.39|4308.39|4308.39|4308.23|4308.23|0
1642775140000|2022-01-21 14:25:40|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1642775150000|2022-01-21 14:25:50|4308.57|4308.57|4308.75|4308.75|4308.75|4308.75|4308.57|4308.57|0
1642775160000|2022-01-21 14:26:00|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1642775180000|2022-01-21 14:26:20|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1642775200000|2022-01-21 14:26:40|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1642775230000|2022-01-21 14:27:10|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1642775240000|2022-01-21 14:27:20|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1642775250000|2022-01-21 14:27:30|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1642775260000|2022-01-21 14:27:40|4307.12|4307.12|4307.3|4307.3|4307.47|4307.47|4307.12|4307.12|0
1642775280000|2022-01-21 14:28:00|4307.47|4307.47|4307.3|4307.3|4307.47|4307.47|4307.3|4307.3|0
1642775310000|2022-01-21 14:28:30|4308.63|4308.63|4307.97|4307.97|4308.63|4308.63|4307.97|4307.97|0
1642775320000|2022-01-21 14:28:40|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1642775330000|2022-01-21 14:28:50|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1642775340000|2022-01-21 14:29:00|4308.96|4308.96|4308.29|4308.29|4308.96|4308.96|4308.29|4308.29|0
1642775350000|2022-01-21 14:29:10|4308.96|4308.96|4308.43|4308.43|4308.96|4308.96|4308.43|4308.43|0
1642775360000|2022-01-21 14:29:20|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1642775370000|2022-01-21 14:29:30|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1642775390000|2022-01-21 14:29:50|4308.9|4308.9|4308.73|4308.73|4308.9|4308.9|4308.73|4308.73|0
1642775400000|2022-01-21 14:30:00|4308.61|4308.61|4307.19|4307.19|4308.61|4308.61|4307.19|4307.19|0
1642775410000|2022-01-21 14:30:10|4306.7|4306.7|4306.35|4306.35|4306.7|4306.7|4306.35|4306.35|0
1642775420000|2022-01-21 14:30:20|4306.17|4306.17|4305.99|4305.99|4306.17|4306.17|4305.99|4305.99|0
1642775450000|2022-01-21 14:30:50|4305.82|4305.82|4304.97|4304.97|4305.82|4305.82|4304.97|4304.97|0
1642775470000|2022-01-21 14:31:10|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1642775480000|2022-01-21 14:31:20|4305.31|4305.31|4305.37|4305.37|4305.37|4305.37|4305.19|4305.19|0
1642775490000|2022-01-21 14:31:30|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1642775500000|2022-01-21 14:31:40|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|4304.66|0
1642775530000|2022-01-21 14:32:10|4304.56|4304.56|4304.35|4304.35|4304.56|4304.56|4304.35|4304.35|0
1642775540000|2022-01-21 14:32:20|4304.23|4304.23|4303.87|4303.87|4304.23|4304.23|4303.87|4303.87|0
1642775550000|2022-01-21 14:32:30|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1642775570000|2022-01-21 14:32:50|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1642775580000|2022-01-21 14:33:00|4303.71|4303.71|4304.22|4304.22|4304.22|4304.22|4303.55|4303.55|0
1642775590000|2022-01-21 14:33:10|4304.71|4304.71|4304.45|4304.45|4304.71|4304.71|4303.92|4303.92|0
1642775600000|2022-01-21 14:33:20|4304.27|4304.27|4303.04|4303.04|4304.27|4304.27|4303.04|4303.04|0
1642775610000|2022-01-21 14:33:30|4303.21|4303.21|4303.57|4303.57|4303.57|4303.57|4303.21|4303.21|0
1642775630000|2022-01-21 14:33:50|4303.92|4303.92|4304.45|4304.45|4304.45|4304.45|4303.92|4303.92|0
1642775640000|2022-01-21 14:34:00|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1642775650000|2022-01-21 14:34:10|4305.3|4305.3|4305.65|4305.65|4305.65|4305.65|4305.3|4305.3|0
1642775660000|2022-01-21 14:34:20|4306.99|4306.99|4307.23|4307.23|4307.23|4307.23|4306.56|4306.56|0
1642775670000|2022-01-21 14:34:30|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1642775680000|2022-01-21 14:34:40|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1642775690000|2022-01-21 14:34:50|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1642775700000|2022-01-21 14:35:00|4307.62|4307.62|4308.96|4308.96|4308.96|4308.96|4307.62|4307.62|0
1642775710000|2022-01-21 14:35:10|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1642775720000|2022-01-21 14:35:20|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1642775730000|2022-01-21 14:35:30|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.8|4308.8|0
1642775740000|2022-01-21 14:35:40|4309.51|4309.51|4309.47|4309.47|4309.51|4309.51|4308.8|4308.8|0
1642775750000|2022-01-21 14:35:50|4310|4310|4310|4310|4310|4310|4310|4310|0
1642775770000|2022-01-21 14:36:10|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1642775780000|2022-01-21 14:36:20|4310.3|4310.3|4310.65|4310.65|4310.83|4310.83|4310.3|4310.3|0
1642775790000|2022-01-21 14:36:30|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1642775800000|2022-01-21 14:36:40|4311.33|4311.33|4311.33|4311.33|4311.51|4311.51|4311.33|4311.33|0
1642775810000|2022-01-21 14:36:50|4311.15|4311.15|4310.68|4310.68|4311.15|4311.15|4310.68|4310.68|0
1642775820000|2022-01-21 14:37:00|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1642775830000|2022-01-21 14:37:10|4310.5|4310.5|4310.33|4310.33|4310.5|4310.5|4310.33|4310.33|0
1642775840000|2022-01-21 14:37:20|4309.98|4309.98|4309.83|4309.83|4309.98|4309.98|4309.31|4309.31|0
1642775850000|2022-01-21 14:37:30|4311.84|4311.84|4312.02|4312.02|4312.51|4312.51|4311.84|4311.84|0
1642775860000|2022-01-21 14:37:40|4312.57|4312.57|4311.42|4311.42|4312.62|4312.62|4311.42|4311.42|0
1642775900000|2022-01-21 14:38:20|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1642775910000|2022-01-21 14:38:30|4310.6|4310.6|4310.54|4310.54|4311.42|4311.42|4310.54|4310.54|0
1642775920000|2022-01-21 14:38:40|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1642775930000|2022-01-21 14:38:50|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1642775940000|2022-01-21 14:39:00|4310.86|4310.86|4310.33|4310.33|4310.86|4310.86|4310.33|4310.33|0
1642775950000|2022-01-21 14:39:10|4311|4311|4311.67|4311.67|4311.67|4311.67|4311|4311|0
1642775960000|2022-01-21 14:39:20|4311.83|4311.83|4311.95|4311.95|4312.01|4312.01|4311.77|4311.77|0
1642775980000|2022-01-21 14:39:40|4311.28|4311.28|4311.95|4311.95|4311.95|4311.95|4311.28|4311.28|0
1642776010000|2022-01-21 14:40:10|4311.63|4311.63|4311.63|4311.63|4311.81|4311.81|4311.63|4311.63|0
1642776020000|2022-01-21 14:40:20|4311.28|4311.28|4311.44|4311.44|4311.44|4311.44|4311.28|4311.28|0
1642776030000|2022-01-21 14:40:30|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1642776050000|2022-01-21 14:40:50|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1642776060000|2022-01-21 14:41:00|4310.6|4310.6|4310.42|4310.42|4310.6|4310.6|4310.24|4310.24|0
1642776070000|2022-01-21 14:41:10|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1642776080000|2022-01-21 14:41:20|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1642776090000|2022-01-21 14:41:30|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1642776100000|2022-01-21 14:41:40|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1642776110000|2022-01-21 14:41:50|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1642776120000|2022-01-21 14:42:00|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1642776130000|2022-01-21 14:42:10|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1642776140000|2022-01-21 14:42:20|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1642776150000|2022-01-21 14:42:30|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1642776170000|2022-01-21 14:42:50|4312.35|4312.35|4312.86|4312.86|4312.86|4312.86|4312.35|4312.35|0
1642776180000|2022-01-21 14:43:00|4312.68|4312.68|4311.34|4311.34|4312.68|4312.68|4311.34|4311.34|0
1642776200000|2022-01-21 14:43:20|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1642776210000|2022-01-21 14:43:30|4310.14|4310.14|4309.61|4309.61|4310.14|4310.14|4309.61|4309.61|0
1642776220000|2022-01-21 14:43:40|4309.79|4309.79|4310.14|4310.14|4310.14|4310.14|4309.79|4309.79|0
1642776230000|2022-01-21 14:43:50|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1642776240000|2022-01-21 14:44:00|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1642776250000|2022-01-21 14:44:10|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1642776260000|2022-01-21 14:44:20|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1642776280000|2022-01-21 14:44:40|4309.31|4309.31|4309.47|4309.47|4309.47|4309.47|4309.31|4309.31|0
1642776290000|2022-01-21 14:44:50|4309.35|4309.35|4309.47|4309.47|4309.47|4309.47|4309.35|4309.35|0
1642776300000|2022-01-21 14:45:00|4309.12|4309.12|4308.81|4308.81|4309.12|4309.12|4308.81|4308.81|0
1642776310000|2022-01-21 14:45:10|4308.76|4308.76|4308.81|4308.81|4308.81|4308.81|4308.76|4308.76|0
1642776320000|2022-01-21 14:45:20|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1642776330000|2022-01-21 14:45:30|4309.09|4309.09|4309.85|4309.85|4309.85|4309.85|4309.09|4309.09|0
1642776340000|2022-01-21 14:45:40|4310.52|4310.52|4310.7|4310.7|4311.54|4311.54|4310.52|4310.52|0
1642776350000|2022-01-21 14:45:50|4310.8|4310.8|4310.68|4310.68|4311.03|4311.03|4310.68|4310.68|0
1642776380000|2022-01-21 14:46:20|4311.35|4311.35|4311.52|4311.52|4311.52|4311.52|4311.35|4311.35|0
1642776390000|2022-01-21 14:46:30|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1642776410000|2022-01-21 14:46:50|4311.03|4311.03|4312.23|4312.23|4312.23|4312.23|4311.03|4311.03|0
1642776420000|2022-01-21 14:47:00|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1642776430000|2022-01-21 14:47:10|4311.74|4311.74|4312.76|4312.76|4312.76|4312.76|4311.74|4311.74|0
1642776440000|2022-01-21 14:47:20|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1642776450000|2022-01-21 14:47:30|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1642776460000|2022-01-21 14:47:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1642776470000|2022-01-21 14:47:50|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1642776480000|2022-01-21 14:48:00|4312.01|4312.01|4311.82|4311.82|4312.35|4312.35|4311.82|4311.82|0
1642776490000|2022-01-21 14:48:10|4312|4312|4312.17|4312.17|4312.17|4312.17|4312|4312|0
1642776500000|2022-01-21 14:48:20|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1642776530000|2022-01-21 14:48:50|4312.67|4312.67|4313.34|4313.34|4313.34|4313.34|4312.67|4312.67|0
1642776540000|2022-01-21 14:49:00|4313.51|4313.51|4312.82|4312.82|4313.51|4313.51|4312.82|4312.82|0
1642776550000|2022-01-21 14:49:10|4313.15|4313.15|4313.14|4313.14|4313.15|4313.15|4312.98|4312.98|0
1642776560000|2022-01-21 14:49:20|4312.61|4312.61|4312.3|4312.3|4312.61|4312.61|4311.96|4311.96|0
1642776570000|2022-01-21 14:49:30|4313.64|4313.64|4314.34|4314.34|4314.34|4314.34|4313.64|4313.64|0
1642776580000|2022-01-21 14:49:40|4314.52|4314.52|4314.87|4314.87|4314.87|4314.87|4314.52|4314.52|0
1642776590000|2022-01-21 14:49:50|4315.54|4315.54|4315.54|4315.54|4315.54|4315.54|4315.54|4315.54|0
1642776600000|2022-01-21 14:50:00|4315.9|4315.9|4316.34|4316.34|4316.34|4316.34|4315.51|4315.51|0
1642776610000|2022-01-21 14:50:10|4317.01|4317.01|4317.01|4317.01|4317.01|4317.01|4316.34|4316.34|0
1642776620000|2022-01-21 14:50:20|4316.34|4316.34|4317.4|4317.4|4317.4|4317.4|4316.34|4316.34|0
1642776630000|2022-01-21 14:50:30|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1642776640000|2022-01-21 14:50:40|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1642776660000|2022-01-21 14:51:00|4317.37|4317.37|4317.01|4317.01|4317.37|4317.37|4317.01|4317.01|0
1642776670000|2022-01-21 14:51:10|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1642776690000|2022-01-21 14:51:30|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|4315.99|0
1642776700000|2022-01-21 14:51:40|4315.64|4315.64|4316.31|4316.31|4316.31|4316.31|4315.64|4315.64|0
1642776710000|2022-01-21 14:51:50|4315.64|4315.64|4315.28|4315.28|4315.64|4315.64|4315.28|4315.28|0
1642776720000|2022-01-21 14:52:00|4315.11|4315.11|4314.99|4314.99|4315.11|4315.11|4314.99|4314.99|0
1642776730000|2022-01-21 14:52:10|4314.32|4314.32|4313.83|4313.83|4314.32|4314.32|4313.65|4313.65|0
1642776740000|2022-01-21 14:52:20|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1642776750000|2022-01-21 14:52:30|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|0
1642776770000|2022-01-21 14:52:50|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1642776780000|2022-01-21 14:53:00|4314.05|4314.05|4313.87|4313.87|4314.05|4314.05|4313.87|4313.87|0
1642776790000|2022-01-21 14:53:10|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|4313.77|0
1642776850000|2022-01-21 14:54:10|4313.24|4313.24|4313.77|4313.77|4313.77|4313.77|4313.24|4313.24|0
1642776860000|2022-01-21 14:54:20|4313.24|4313.24|4313.77|4313.77|4313.77|4313.77|4313.24|4313.24|0
1642776870000|2022-01-21 14:54:30|4314.44|4314.44|4314.93|4314.93|4315.11|4315.11|4314.44|4314.44|0
1642776890000|2022-01-21 14:54:50|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|4315.11|0
1642776910000|2022-01-21 14:55:10|4315.28|4315.28|4315.11|4315.11|4315.28|4315.28|4315.11|4315.11|0
1642776920000|2022-01-21 14:55:20|4314.44|4314.44|4314.08|4314.08|4314.61|4314.61|4314.08|4314.08|0
1642776930000|2022-01-21 14:55:30|4313.91|4313.91|4314.44|4314.44|4314.44|4314.44|4313.91|4313.91|0
1642776940000|2022-01-21 14:55:40|4314.61|4314.61|4314.26|4314.26|4314.61|4314.61|4314.26|4314.26|0
1642776950000|2022-01-21 14:55:50|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1642776960000|2022-01-21 14:56:00|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1642776970000|2022-01-21 14:56:10|4314.99|4314.99|4315.17|4315.17|4315.17|4315.17|4314.99|4314.99|0
1642776980000|2022-01-21 14:56:20|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1642777010000|2022-01-21 14:56:50|4315.17|4315.17|4315.84|4315.84|4315.84|4315.84|4315.17|4315.17|0
1642777020000|2022-01-21 14:57:00|4315.17|4315.17|4314.5|4314.5|4315.17|4315.17|4314.5|4314.5|0
1642777040000|2022-01-21 14:57:20|4314.14|4314.14|4314.5|4314.5|4314.5|4314.5|4314.14|4314.14|0
1642777070000|2022-01-21 14:57:50|4314.32|4314.32|4314.5|4314.5|4314.5|4314.5|4314.32|4314.32|0
1642777080000|2022-01-21 14:58:00|4314.67|4314.67|4316.13|4316.13|4316.13|4316.13|4314.67|4314.67|0
1642777120000|2022-01-21 14:58:40|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1642777130000|2022-01-21 14:58:50|4315.61|4315.61|4316.28|4316.28|4316.28|4316.28|4315.61|4315.61|0
1642777140000|2022-01-21 14:59:00|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1642777190000|2022-01-21 14:59:50|4315.49|4315.49|4315.38|4315.38|4315.49|4315.49|4315.38|4315.38|0
1642777200000|2022-01-21 15:00:00|4315.55|4315.55|4316.4|4316.4|4316.4|4316.4|4315.55|4315.55|0
1642777210000|2022-01-21 15:00:10|4316.75|4316.75|4316.99|4316.99|4316.99|4316.99|4316.75|4316.75|0
1642777220000|2022-01-21 15:00:20|4317.34|4317.34|4317.78|4317.78|4317.78|4317.78|4317.34|4317.34|0
1642777230000|2022-01-21 15:00:30|4318.14|4318.14|4318.31|4318.31|4318.31|4318.31|4318.14|4318.14|0
1642777240000|2022-01-21 15:00:40|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1642777250000|2022-01-21 15:00:50|4317.29|4317.29|4317.96|4317.96|4317.96|4317.96|4317.29|4317.29|0
1642777260000|2022-01-21 15:01:00|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.43|4317.43|0
1642777270000|2022-01-21 15:01:10|4317.25|4317.25|4315.88|4315.88|4317.25|4317.25|4315.88|4315.88|0
1642777280000|2022-01-21 15:01:20|4315.76|4315.76|4314.72|4314.72|4315.76|4315.76|4314.72|4314.72|0
1642777290000|2022-01-21 15:01:30|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1642777300000|2022-01-21 15:01:40|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1642777320000|2022-01-21 15:02:00|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1642777330000|2022-01-21 15:02:10|4313.72|4313.72|4314.07|4314.07|4314.07|4314.07|4313.72|4313.72|0
1642777340000|2022-01-21 15:02:20|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1642777350000|2022-01-21 15:02:30|4313.88|4313.88|4314.23|4314.23|4314.23|4314.23|4313.88|4313.88|0
1642777360000|2022-01-21 15:02:40|4314.06|4314.06|4313.88|4313.88|4314.06|4314.06|4313.88|4313.88|0
1642777390000|2022-01-21 15:03:10|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1642777400000|2022-01-21 15:03:20|4314.26|4314.26|4313.92|4313.92|4314.26|4314.26|4313.92|4313.92|0
1642777410000|2022-01-21 15:03:30|4314.1|4314.1|4313.92|4313.92|4314.1|4314.1|4313.92|4313.92|0
1642777430000|2022-01-21 15:03:50|4314.03|4314.03|4314.84|4314.84|4314.84|4314.84|4314.03|4314.03|0
1642777450000|2022-01-21 15:04:10|4315.37|4315.37|4315.81|4315.81|4315.81|4315.81|4315.37|4315.37|0
1642777470000|2022-01-21 15:04:30|4315.46|4315.46|4315.28|4315.28|4315.46|4315.46|4315.28|4315.28|0
1642777480000|2022-01-21 15:04:40|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1642777500000|2022-01-21 15:05:00|4315.81|4315.81|4316.78|4316.78|4316.78|4316.78|4315.81|4315.81|0
1642777510000|2022-01-21 15:05:10|4317.45|4317.45|4318.12|4318.12|4318.12|4318.12|4317.45|4317.45|0
1642777530000|2022-01-21 15:05:30|4317.45|4317.45|4317.27|4317.27|4317.45|4317.45|4316.92|4316.92|0
1642777540000|2022-01-21 15:05:40|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1642777560000|2022-01-21 15:06:00|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1642777570000|2022-01-21 15:06:10|4317.15|4317.15|4317.36|4317.36|4318.03|4318.03|4317.15|4317.15|0
1642777580000|2022-01-21 15:06:20|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1642777600000|2022-01-21 15:06:40|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1642777610000|2022-01-21 15:06:50|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1642777620000|2022-01-21 15:07:00|4315.18|4315.18|4315.97|4315.97|4315.97|4315.97|4315.18|4315.18|0
1642777630000|2022-01-21 15:07:10|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|0
1642777640000|2022-01-21 15:07:20|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1642777650000|2022-01-21 15:07:30|4314.41|4314.41|4313|4313|4314.41|4314.41|4313|4313|0
1642777660000|2022-01-21 15:07:40|4313.18|4313.18|4312.51|4312.51|4313.18|4313.18|4312.51|4312.51|0
1642777670000|2022-01-21 15:07:50|4312.33|4312.33|4311.48|4311.48|4312.33|4312.33|4311.48|4311.48|0
1642777680000|2022-01-21 15:08:00|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1642777690000|2022-01-21 15:08:10|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1642777720000|2022-01-21 15:08:40|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4310.95|4310.95|0
1642777730000|2022-01-21 15:08:50|4310.78|4310.78|4311.13|4311.13|4311.13|4311.13|4310.78|4310.78|0
1642777740000|2022-01-21 15:09:00|4311.01|4311.01|4310.95|4310.95|4311.13|4311.13|4310.95|4310.95|0
1642777750000|2022-01-21 15:09:10|4310.72|4310.72|4310.05|4310.05|4310.72|4310.72|4310.05|4310.05|0
1642777760000|2022-01-21 15:09:20|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|4310.22|0
1642777770000|2022-01-21 15:09:30|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1642777780000|2022-01-21 15:09:40|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1642777790000|2022-01-21 15:09:50|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1642777800000|2022-01-21 15:10:00|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|4309.32|0
1642777810000|2022-01-21 15:10:10|4309.14|4309.14|4309.32|4309.32|4309.32|4309.32|4309.14|4309.14|0
1642777820000|2022-01-21 15:10:20|4309.49|4309.49|4309.67|4309.67|4309.67|4309.67|4309.49|4309.49|0
1642777830000|2022-01-21 15:10:30|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|4309.34|0
1642777840000|2022-01-21 15:10:40|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1642777850000|2022-01-21 15:10:50|4308.81|4308.81|4308.99|4308.99|4308.99|4308.99|4308.81|4308.81|0
1642777860000|2022-01-21 15:11:00|4308.32|4308.32|4307.97|4307.97|4308.32|4308.32|4307.97|4307.97|0
1642777870000|2022-01-21 15:11:10|4308.32|4308.32|4308.47|4308.47|4308.47|4308.47|4307.79|4307.79|0
1642777880000|2022-01-21 15:11:20|4308.29|4308.29|4308.47|4308.47|4308.47|4308.47|4308.11|4308.11|0
1642777890000|2022-01-21 15:11:30|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1642777900000|2022-01-21 15:11:40|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1642777920000|2022-01-21 15:12:00|4306.56|4306.56|4305.88|4305.88|4307.9|4307.9|4305.88|4305.88|0
1642777940000|2022-01-21 15:12:20|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1642777950000|2022-01-21 15:12:30|4305.71|4305.71|4305.85|4305.85|4306.38|4306.38|4305.71|4305.71|0
1642777960000|2022-01-21 15:12:40|4305.68|4305.68|4304.29|4304.29|4305.85|4305.85|4303.62|4303.62|0
1642777970000|2022-01-21 15:12:50|4303.62|4303.62|4304.12|4304.12|4304.29|4304.29|4303.62|4303.62|0
1642777980000|2022-01-21 15:13:00|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4303.8|4303.8|0
1642777990000|2022-01-21 15:13:10|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|4304.12|0
1642778000000|2022-01-21 15:13:20|4304.29|4304.29|4303.62|4303.62|4304.29|4304.29|4303.62|4303.62|0
1642778010000|2022-01-21 15:13:30|4302.95|4302.95|4301.43|4301.43|4302.95|4302.95|4301.43|4301.43|0
1642778020000|2022-01-21 15:13:40|4301.26|4301.26|4300.97|4300.97|4301.26|4301.26|4300.97|4300.97|0
1642778040000|2022-01-21 15:14:00|4300.79|4300.79|4299.06|4299.06|4300.79|4300.79|4299.06|4299.06|0
1642778060000|2022-01-21 15:14:20|4299.59|4299.59|4298.74|4298.74|4299.59|4299.59|4298.74|4298.74|0
1642778070000|2022-01-21 15:14:30|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1642778080000|2022-01-21 15:14:40|4298.39|4298.39|4298.88|4298.88|4299.06|4299.06|4298.39|4298.39|0
1642778090000|2022-01-21 15:14:50|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1642778100000|2022-01-21 15:15:00|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1642778110000|2022-01-21 15:15:10|4298.92|4298.92|4299.8|4299.8|4299.8|4299.8|4298.92|4298.92|0
1642778120000|2022-01-21 15:15:20|4299.13|4299.13|4299.1|4299.1|4299.13|4299.13|4298.92|4298.92|0
1642778130000|2022-01-21 15:15:30|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.1|4299.1|0
1642778140000|2022-01-21 15:15:40|4299.39|4299.39|4298.23|4298.23|4299.57|4299.57|4298.23|4298.23|0
1642778150000|2022-01-21 15:15:50|4298.58|4298.58|4298.05|4298.05|4298.58|4298.58|4297.88|4297.88|0
1642778160000|2022-01-21 15:16:00|4297.52|4297.52|4296.97|4296.97|4297.64|4297.64|4296.97|4296.97|0
1642778170000|2022-01-21 15:16:10|4296.3|4296.3|4295.77|4295.77|4296.3|4296.3|4295.07|4295.07|0
1642778180000|2022-01-21 15:16:20|4296.13|4296.13|4296.3|4296.3|4296.3|4296.3|4296.13|4296.13|0
1642778190000|2022-01-21 15:16:30|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1642778200000|2022-01-21 15:16:40|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1642778210000|2022-01-21 15:16:50|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1642778220000|2022-01-21 15:17:00|4297.17|4297.17|4295.83|4295.83|4297.17|4297.17|4295.83|4295.83|0
1642778230000|2022-01-21 15:17:10|4295.71|4295.71|4296.52|4296.52|4296.52|4296.52|4295.18|4295.18|0
1642778250000|2022-01-21 15:17:30|4296.69|4296.69|4297.22|4297.22|4297.22|4297.22|4296.69|4296.69|0
1642778270000|2022-01-21 15:17:50|4297.37|4297.37|4296.84|4296.84|4297.37|4297.37|4296.84|4296.84|0
1642778280000|2022-01-21 15:18:00|4296.14|4296.14|4295.78|4295.78|4296.31|4296.31|4295.78|4295.78|0
1642778290000|2022-01-21 15:18:10|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1642778300000|2022-01-21 15:18:20|4295.78|4295.78|4295.43|4295.43|4295.78|4295.78|4295.43|4295.43|0
1642778320000|2022-01-21 15:18:40|4295.26|4295.26|4294.02|4294.02|4295.26|4295.26|4293.35|4293.35|0
1642778330000|2022-01-21 15:18:50|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1642778350000|2022-01-21 15:19:10|4293.71|4293.71|4293.91|4293.91|4293.91|4293.91|4293.41|4293.41|0
1642778360000|2022-01-21 15:19:20|4294.08|4294.08|4294.26|4294.26|4294.26|4294.26|4294.08|4294.08|0
1642778370000|2022-01-21 15:19:30|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1642778380000|2022-01-21 15:19:40|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1642778390000|2022-01-21 15:19:50|4295.42|4295.42|4294.75|4294.75|4295.42|4295.42|4294.75|4294.75|0
1642778410000|2022-01-21 15:20:10|4294.59|4294.59|4295.42|4295.42|4295.42|4295.42|4294.59|4294.59|0
1642778420000|2022-01-21 15:20:20|4295.25|4295.25|4295.25|4295.25|4295.42|4295.42|4295.25|4295.25|0
1642778430000|2022-01-21 15:20:30|4294.54|4294.54|4294.72|4294.72|4294.72|4294.72|4294.36|4294.36|0
1642778440000|2022-01-21 15:20:40|4294.89|4294.89|4294.89|4294.89|4295.25|4295.25|4294.89|4294.89|0
1642778450000|2022-01-21 15:20:50|4295.07|4295.07|4295.25|4295.25|4295.25|4295.25|4295.07|4295.07|0
1642778460000|2022-01-21 15:21:00|4294.58|4294.58|4292.99|4292.99|4294.58|4294.58|4292.99|4292.99|0
1642778470000|2022-01-21 15:21:10|4292.81|4292.81|4293.16|4293.16|4293.16|4293.16|4292.81|4292.81|0
1642778480000|2022-01-21 15:21:20|4293.69|4293.69|4293.52|4293.52|4293.69|4293.69|4293.16|4293.16|0
1642778490000|2022-01-21 15:21:30|4292.99|4292.99|4292.46|4292.46|4292.99|4292.99|4292.46|4292.46|0
1642778500000|2022-01-21 15:21:40|4291.93|4291.93|4291.93|4291.93|4292.09|4292.09|4291.93|4291.93|0
1642778510000|2022-01-21 15:21:50|4291.76|4291.76|4291.5|4291.5|4291.76|4291.76|4291.5|4291.5|0
1642778520000|2022-01-21 15:22:00|4291.18|4291.18|4290.51|4290.51|4291.18|4291.18|4290.51|4290.51|0
1642778530000|2022-01-21 15:22:10|4289.98|4289.98|4289.45|4289.45|4289.98|4289.98|4289.45|4289.45|0
1642778550000|2022-01-21 15:22:30|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1642778570000|2022-01-21 15:22:50|4289.11|4289.11|4289.29|4289.29|4289.29|4289.29|4289.11|4289.11|0
1642778580000|2022-01-21 15:23:00|4288.93|4288.93|4289.05|4289.05|4289.05|4289.05|4288.93|4288.93|0
1642778590000|2022-01-21 15:23:10|4288.7|4288.7|4287.5|4287.5|4288.7|4288.7|4287.5|4287.5|0
1642778600000|2022-01-21 15:23:20|4287.33|4287.33|4287.16|4287.16|4287.33|4287.33|4287.16|4287.16|0
1642778610000|2022-01-21 15:23:30|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1642778620000|2022-01-21 15:23:40|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1642778630000|2022-01-21 15:23:50|4287.04|4287.04|4287.92|4287.92|4287.92|4287.92|4287.04|4287.04|0
1642778640000|2022-01-21 15:24:00|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1642778650000|2022-01-21 15:24:10|4287.43|4287.43|4287.25|4287.25|4287.43|4287.43|4287.25|4287.25|0
1642778660000|2022-01-21 15:24:20|4287.43|4287.43|4288.28|4288.28|4288.28|4288.28|4287.43|4287.43|0
1642778670000|2022-01-21 15:24:30|4288.1|4288.1|4288.77|4288.77|4288.77|4288.77|4288.1|4288.1|0
1642778680000|2022-01-21 15:24:40|4288.95|4288.95|4290.32|4290.32|4290.32|4290.32|4288.77|4288.77|0
1642778690000|2022-01-21 15:24:50|4290.85|4290.85|4289.3|4289.3|4290.85|4290.85|4289.3|4289.3|0
1642778700000|2022-01-21 15:25:00|4288.77|4288.77|4287.82|4287.82|4288.77|4288.77|4287.82|4287.82|0
1642778710000|2022-01-21 15:25:10|4288.17|4288.17|4288.35|4288.35|4288.35|4288.35|4288.17|4288.17|0
1642778720000|2022-01-21 15:25:20|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1642778730000|2022-01-21 15:25:30|4288.88|4288.88|4288.67|4288.67|4289.02|4289.02|4288.14|4288.14|0
1642778740000|2022-01-21 15:25:40|4289.2|4289.2|4289.55|4289.55|4289.55|4289.55|4289.2|4289.2|0
1642778750000|2022-01-21 15:25:50|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1642778770000|2022-01-21 15:26:10|4289.24|4289.24|4289.03|4289.03|4289.39|4289.39|4289.03|4289.03|0
1642778780000|2022-01-21 15:26:20|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|4289.7|0
1642778790000|2022-01-21 15:26:30|4289.44|4289.44|4289.54|4289.54|4289.54|4289.54|4289.44|4289.44|0
1642778800000|2022-01-21 15:26:40|4289.81|4289.81|4290.59|4290.59|4290.59|4290.59|4289.7|4289.7|0
1642778810000|2022-01-21 15:26:50|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|0
1642778820000|2022-01-21 15:27:00|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1642778830000|2022-01-21 15:27:10|4291.26|4291.26|4291.97|4291.97|4291.97|4291.97|4291.26|4291.26|0
1642778840000|2022-01-21 15:27:20|4291.79|4291.79|4291.3|4291.3|4291.79|4291.79|4290.95|4290.95|0
1642778850000|2022-01-21 15:27:30|4291.47|4291.47|4292.18|4292.18|4292.18|4292.18|4291.47|4291.47|0
1642778860000|2022-01-21 15:27:40|4291.3|4291.3|4291.65|4291.65|4291.83|4291.83|4291.3|4291.3|0
1642778870000|2022-01-21 15:27:50|4290.98|4290.98|4290.1|4290.1|4290.98|4290.98|4290.1|4290.1|0
1642778880000|2022-01-21 15:28:00|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1642778890000|2022-01-21 15:28:10|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1642778900000|2022-01-21 15:28:20|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1642778920000|2022-01-21 15:28:40|4291.39|4291.39|4291.8|4291.8|4291.92|4291.92|4291.39|4291.39|0
1642778930000|2022-01-21 15:28:50|4291.98|4291.98|4292.68|4292.68|4292.68|4292.68|4291.98|4291.98|0
1642778940000|2022-01-21 15:29:00|4292.89|4292.89|4294.27|4294.27|4294.27|4294.27|4292.89|4292.89|0
1642778950000|2022-01-21 15:29:10|4294.62|4294.62|4294.8|4294.8|4294.8|4294.8|4294.62|4294.62|0
1642778960000|2022-01-21 15:29:20|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1642778970000|2022-01-21 15:29:30|4296|4296|4296|4296|4296|4296|4295.82|4295.82|0
1642778980000|2022-01-21 15:29:40|4295.29|4295.29|4293.88|4293.88|4295.29|4295.29|4293.88|4293.88|0
1642778990000|2022-01-21 15:29:50|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1642779000000|2022-01-21 15:30:00|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|0
1642779010000|2022-01-21 15:30:10|4291.98|4291.98|4290.4|4290.4|4291.98|4291.98|4290.4|4290.4|0
1642779020000|2022-01-21 15:30:20|4291.07|4291.07|4290.58|4290.58|4291.07|4291.07|4290.4|4290.4|0
1642779030000|2022-01-21 15:30:30|4290.93|4290.93|4293.69|4293.69|4293.69|4293.69|4290.93|4290.93|0
1642779040000|2022-01-21 15:30:40|4293.81|4293.81|4294.86|4294.86|4294.86|4294.86|4293.81|4293.81|0
1642779050000|2022-01-21 15:30:50|4295.39|4295.39|4295.57|4295.57|4295.57|4295.57|4295.22|4295.22|0
1642779060000|2022-01-21 15:31:00|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1642779070000|2022-01-21 15:31:10|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1642779080000|2022-01-21 15:31:20|4296.69|4296.69|4296.85|4296.85|4296.85|4296.85|4296.69|4296.69|0
1642779090000|2022-01-21 15:31:30|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1642779100000|2022-01-21 15:31:40|4297.21|4297.21|4296.06|4296.06|4297.21|4297.21|4296.04|4296.04|0
1642779110000|2022-01-21 15:31:50|4295|4295|4295.51|4295.51|4295.51|4295.51|4295|4295|0
1642779120000|2022-01-21 15:32:00|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|4294.84|0
1642779150000|2022-01-21 15:32:30|4294.66|4294.66|4293.46|4293.46|4294.66|4294.66|4293.46|4293.46|0
1642779160000|2022-01-21 15:32:40|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1642779170000|2022-01-21 15:32:50|4294.66|4294.66|4294.32|4294.32|4294.66|4294.66|4294.32|4294.32|0
1642779180000|2022-01-21 15:33:00|4294.16|4294.16|4294.36|4294.36|4294.69|4294.69|4294.02|4294.02|0
1642779190000|2022-01-21 15:33:10|4294.53|4294.53|4294.71|4294.71|4294.71|4294.71|4294.37|4294.37|0
1642779200000|2022-01-21 15:33:20|4295.06|4295.06|4295.24|4295.24|4295.24|4295.24|4295.06|4295.06|0
1642779210000|2022-01-21 15:33:30|4295.06|4295.06|4295.95|4295.95|4295.95|4295.95|4295.06|4295.06|0
1642779230000|2022-01-21 15:33:50|4296.3|4296.3|4296.12|4296.12|4296.48|4296.48|4296.12|4296.12|0
1642779250000|2022-01-21 15:34:10|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1642779260000|2022-01-21 15:34:20|4297.01|4297.01|4297.86|4297.86|4297.86|4297.86|4297.01|4297.01|0
1642779270000|2022-01-21 15:34:30|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1642779280000|2022-01-21 15:34:40|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1642779290000|2022-01-21 15:34:50|4299.24|4299.24|4299.91|4299.91|4300.62|4300.62|4299.24|4299.24|0
1642779300000|2022-01-21 15:35:00|4299.38|4299.38|4299.56|4299.56|4299.56|4299.56|4299.38|4299.38|0
1642779310000|2022-01-21 15:35:10|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1642779320000|2022-01-21 15:35:20|4299.91|4299.91|4300.91|4300.91|4300.91|4300.91|4299.91|4299.91|0
1642779330000|2022-01-21 15:35:30|4301.26|4301.26|4300.76|4300.76|4301.26|4301.26|4300.56|4300.56|0
1642779340000|2022-01-21 15:35:40|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1642779350000|2022-01-21 15:35:50|4301.1|4301.1|4301.77|4301.77|4301.77|4301.77|4301.1|4301.1|0
1642779360000|2022-01-21 15:36:00|4301.44|4301.44|4300.91|4300.91|4301.44|4301.44|4300.91|4300.91|0
1642779370000|2022-01-21 15:36:10|4301.08|4301.08|4301.24|4301.24|4301.24|4301.24|4301.08|4301.08|0
1642779380000|2022-01-21 15:36:20|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|0
1642779400000|2022-01-21 15:36:40|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|0
1642779420000|2022-01-21 15:37:00|4300.56|4300.56|4300.93|4300.93|4300.93|4300.93|4300.56|4300.56|0
1642779430000|2022-01-21 15:37:10|4301.46|4301.46|4302.13|4302.13|4302.13|4302.13|4301.11|4301.11|0
1642779440000|2022-01-21 15:37:20|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1642779450000|2022-01-21 15:37:30|4302.85|4302.85|4301.47|4301.47|4302.85|4302.85|4301.47|4301.47|0
1642779460000|2022-01-21 15:37:40|4301.12|4301.12|4301.47|4301.47|4301.47|4301.47|4301.12|4301.12|0
1642779470000|2022-01-21 15:37:50|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1642779480000|2022-01-21 15:38:00|4301.53|4301.53|4302.54|4302.54|4302.54|4302.54|4301.52|4301.52|0
1642779500000|2022-01-21 15:38:20|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1642779520000|2022-01-21 15:38:40|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1642779530000|2022-01-21 15:38:50|4303.21|4303.21|4303.4|4303.4|4303.4|4303.4|4302.69|4302.69|0
1642779540000|2022-01-21 15:39:00|4303.58|4303.58|4304.6|4304.6|4304.6|4304.6|4303.58|4303.58|0
1642779550000|2022-01-21 15:39:10|4304.48|4304.48|4304.63|4304.63|4304.63|4304.63|4304.48|4304.48|0
1642779560000|2022-01-21 15:39:20|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1642779570000|2022-01-21 15:39:30|4303.94|4303.94|4304.2|4304.2|4304.2|4304.2|4303.94|4303.94|0
1642779580000|2022-01-21 15:39:40|4305.09|4305.09|4304.56|4304.56|4305.09|4305.09|4304.56|4304.56|0
1642779590000|2022-01-21 15:39:50|4304.2|4304.2|4302.47|4302.47|4304.2|4304.2|4302.47|4302.47|0
1642779600000|2022-01-21 15:40:00|4302.65|4302.65|4301.65|4301.65|4302.65|4302.65|4301.65|4301.65|0
1642779610000|2022-01-21 15:40:10|4300.24|4300.24|4302.12|4302.12|4302.29|4302.29|4300.06|4300.06|0
1642779620000|2022-01-21 15:40:20|4303|4303|4302.47|4302.47|4303|4303|4302.47|4302.47|0
1642779660000|2022-01-21 15:41:00|4302.29|4302.29|4302.44|4302.44|4302.44|4302.44|4302.29|4302.29|0
1642779670000|2022-01-21 15:41:10|4302.8|4302.8|4302.97|4302.97|4303.13|4303.13|4302.8|4302.8|0
1642779680000|2022-01-21 15:41:20|4303.33|4303.33|4302.97|4302.97|4303.33|4303.33|4302.97|4302.97|0
1642779690000|2022-01-21 15:41:30|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1642779710000|2022-01-21 15:41:50|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1642779720000|2022-01-21 15:42:00|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1642779730000|2022-01-21 15:42:10|4302.07|4302.07|4302.42|4302.42|4302.78|4302.78|4302.07|4302.07|0
1642779740000|2022-01-21 15:42:20|4302.25|4302.25|4302.07|4302.07|4302.25|4302.25|4301.19|4301.19|0
1642779760000|2022-01-21 15:42:40|4302.95|4302.95|4303.84|4303.84|4303.84|4303.84|4302.95|4302.95|0
1642779770000|2022-01-21 15:42:50|4303.31|4303.31|4303.48|4303.48|4303.48|4303.48|4303.31|4303.31|0
1642779780000|2022-01-21 15:43:00|4303.16|4303.16|4302.63|4302.63|4303.16|4303.16|4302.63|4302.63|0
1642779790000|2022-01-21 15:43:10|4302.98|4302.98|4302.45|4302.45|4302.98|4302.98|4302.45|4302.45|0
1642779800000|2022-01-21 15:43:20|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1642779820000|2022-01-21 15:43:40|4302.38|4302.38|4302.73|4302.73|4302.73|4302.73|4302.38|4302.38|0
1642779840000|2022-01-21 15:44:00|4302.56|4302.56|4302.38|4302.38|4302.56|4302.56|4302.38|4302.38|0
1642779860000|2022-01-21 15:44:20|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|4301.14|0
1642779870000|2022-01-21 15:44:30|4301.67|4301.67|4301.85|4301.85|4302.38|4302.38|4301.67|4301.67|0
1642779880000|2022-01-21 15:44:40|4301.67|4301.67|4302.17|4302.17|4302.34|4302.34|4301.67|4301.67|0
1642779890000|2022-01-21 15:44:50|4302.7|4302.7|4302.7|4302.7|4302.87|4302.87|4302.7|4302.7|0
1642779900000|2022-01-21 15:45:00|4301.99|4301.99|4301.64|4301.64|4302.17|4302.17|4301.64|4301.64|0
1642779910000|2022-01-21 15:45:10|4301.81|4301.81|4300.97|4300.97|4301.81|4301.81|4300.97|4300.97|0
1642779920000|2022-01-21 15:45:20|4300.44|4300.44|4300.1|4300.1|4300.44|4300.44|4300.1|4300.1|0
1642779930000|2022-01-21 15:45:30|4299.39|4299.39|4299.55|4299.55|4299.55|4299.55|4299.39|4299.39|0
1642779950000|2022-01-21 15:45:50|4300.26|4300.26|4300.44|4300.44|4300.44|4300.44|4300.26|4300.26|0
1642779960000|2022-01-21 15:46:00|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1642779970000|2022-01-21 15:46:10|4300.44|4300.44|4300.26|4300.26|4300.44|4300.44|4300.26|4300.26|0
1642779980000|2022-01-21 15:46:20|4300.61|4300.61|4301.46|4301.46|4301.46|4301.46|4300.61|4300.61|0
1642779990000|2022-01-21 15:46:30|4301.64|4301.64|4301.46|4301.46|4301.64|4301.64|4301.46|4301.46|0
1642780000000|2022-01-21 15:46:40|4301.11|4301.11|4300.93|4300.93|4301.11|4301.11|4300.93|4300.93|0
1642780010000|2022-01-21 15:46:50|4301.46|4301.46|4301.81|4301.81|4301.81|4301.81|4301.46|4301.46|0
1642780020000|2022-01-21 15:47:00|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1642780030000|2022-01-21 15:47:10|4302.36|4302.36|4303.03|4303.03|4303.03|4303.03|4302.36|4302.36|0
1642780050000|2022-01-21 15:47:30|4303.09|4303.09|4304.46|4304.46|4304.46|4304.46|4303.09|4303.09|0
1642780060000|2022-01-21 15:47:40|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1642780070000|2022-01-21 15:47:50|4304.34|4304.34|4304.16|4304.16|4304.34|4304.34|4304.16|4304.16|0
1642780080000|2022-01-21 15:48:00|4304.49|4304.49|4304.82|4304.82|4304.82|4304.82|4304.49|4304.49|0
1642780090000|2022-01-21 15:48:10|4305.84|4305.84|4305.58|4305.58|4305.84|4305.84|4305.58|4305.58|0
1642780100000|2022-01-21 15:48:20|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1642780140000|2022-01-21 15:49:00|4306.64|4306.64|4306.28|4306.28|4306.64|4306.64|4306.11|4306.11|0
1642780150000|2022-01-21 15:49:10|4306.18|4306.18|4306.35|4306.35|4306.35|4306.35|4306.18|4306.18|0
1642780160000|2022-01-21 15:49:20|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4306.67|4306.67|0
1642780170000|2022-01-21 15:49:30|4306.49|4306.49|4306.32|4306.32|4306.49|4306.49|4306.32|4306.32|0
1642780180000|2022-01-21 15:49:40|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1642780230000|2022-01-21 15:50:30|4307.55|4307.55|4307.54|4307.54|4307.55|4307.55|4307.38|4307.38|0
1642780250000|2022-01-21 15:50:50|4307.71|4307.71|4307.98|4307.98|4307.98|4307.98|4307.54|4307.54|0
1642780260000|2022-01-21 15:51:00|4308.1|4308.1|4308.26|4308.26|4308.26|4308.26|4308.1|4308.1|0
1642780280000|2022-01-21 15:51:20|4307.59|4307.59|4306.88|4306.88|4307.59|4307.59|4306.88|4306.88|0
1642780290000|2022-01-21 15:51:30|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1642780300000|2022-01-21 15:51:40|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1642780310000|2022-01-21 15:51:50|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1642780320000|2022-01-21 15:52:00|4306.7|4306.7|4307.06|4307.06|4307.06|4307.06|4306.7|4306.7|0
1642780340000|2022-01-21 15:52:20|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1642780360000|2022-01-21 15:52:40|4307.38|4307.38|4306.56|4306.56|4307.38|4307.38|4306.56|4306.56|0
1642780370000|2022-01-21 15:52:50|4306.73|4306.73|4307.09|4307.09|4307.09|4307.09|4306.56|4306.56|0
1642780380000|2022-01-21 15:53:00|4306.42|4306.42|4305.89|4305.89|4306.42|4306.42|4305.89|4305.89|0
1642780390000|2022-01-21 15:53:10|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1642780400000|2022-01-21 15:53:20|4306.42|4306.42|4306.73|4306.73|4307.09|4307.09|4306.42|4306.42|0
1642780410000|2022-01-21 15:53:30|4306.57|4306.57|4306.22|4306.22|4306.57|4306.57|4306.22|4306.22|0
1642780420000|2022-01-21 15:53:40|4306.75|4306.75|4305.55|4305.55|4306.75|4306.75|4305.55|4305.55|0
1642780430000|2022-01-21 15:53:50|4306.22|4306.22|4306.92|4306.92|4306.92|4306.92|4306.22|4306.22|0
1642780440000|2022-01-21 15:54:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1642780450000|2022-01-21 15:54:10|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1642780470000|2022-01-21 15:54:30|4305.87|4305.87|4305.2|4305.2|4305.87|4305.87|4305.2|4305.2|0
1642780480000|2022-01-21 15:54:40|4304.85|4304.85|4305.2|4305.2|4305.2|4305.2|4304.67|4304.67|0
1642780490000|2022-01-21 15:54:50|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1642780500000|2022-01-21 15:55:00|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1642780540000|2022-01-21 15:55:40|4305.09|4305.09|4305.62|4305.62|4305.62|4305.62|4305.09|4305.09|0
1642780550000|2022-01-21 15:55:50|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1642780560000|2022-01-21 15:56:00|4305.97|4305.97|4305.62|4305.62|4305.97|4305.97|4305.09|4305.09|0
1642780570000|2022-01-21 15:56:10|4305.78|4305.78|4306.8|4306.8|4306.8|4306.8|4305.78|4305.78|0
1642780600000|2022-01-21 15:56:40|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1642780610000|2022-01-21 15:56:50|4306.45|4306.45|4306.27|4306.27|4306.45|4306.45|4306.27|4306.27|0
1642780620000|2022-01-21 15:57:00|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1642780650000|2022-01-21 15:57:30|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1642780660000|2022-01-21 15:57:40|4307.36|4307.36|4308.03|4308.03|4308.03|4308.03|4307.36|4307.36|0
1642780680000|2022-01-21 15:58:00|4308.08|4308.08|4307.84|4307.84|4308.37|4308.37|4307.84|4307.84|0
1642780690000|2022-01-21 15:58:10|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1642780710000|2022-01-21 15:58:30|4309.85|4309.85|4308.51|4308.51|4309.85|4309.85|4308.51|4308.51|0
1642780720000|2022-01-21 15:58:40|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1642780730000|2022-01-21 15:58:50|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1642780750000|2022-01-21 15:59:10|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1642780760000|2022-01-21 15:59:20|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1642780790000|2022-01-21 15:59:50|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1642780800000|2022-01-21 16:00:00|4306.12|4306.12|4306.65|4306.65|4306.65|4306.65|4306.12|4306.12|0
1642780810000|2022-01-21 16:00:10|4306.77|4306.77|4305.89|4305.89|4306.77|4306.77|4305.89|4305.89|0
1642780820000|2022-01-21 16:00:20|4305.71|4305.71|4306.42|4306.42|4306.42|4306.42|4305.71|4305.71|0
1642780830000|2022-01-21 16:00:30|4306.6|4306.6|4306.95|4306.95|4306.95|4306.95|4306.6|4306.6|0
1642780840000|2022-01-21 16:00:40|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1642780850000|2022-01-21 16:00:50|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|4306.6|0
1642780870000|2022-01-21 16:01:10|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1642780880000|2022-01-21 16:01:20|4307.94|4307.94|4308.63|4308.63|4308.63|4308.63|4307.76|4307.76|0
1642780890000|2022-01-21 16:01:30|4308.28|4308.28|4308.6|4308.6|4308.6|4308.6|4308.28|4308.28|0
1642780900000|2022-01-21 16:01:40|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1642780910000|2022-01-21 16:01:50|4308.39|4308.39|4308.16|4308.16|4308.51|4308.51|4307.98|4307.98|0
1642780920000|2022-01-21 16:02:00|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1642780940000|2022-01-21 16:02:20|4307.45|4307.45|4306.75|4306.75|4307.45|4307.45|4306.75|4306.75|0
1642780950000|2022-01-21 16:02:30|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1642780970000|2022-01-21 16:02:50|4308.26|4308.26|4306.92|4306.92|4308.26|4308.26|4306.92|4306.92|0
1642780980000|2022-01-21 16:03:00|4307.28|4307.28|4306.61|4306.61|4307.28|4307.28|4306.61|4306.61|0
1642781010000|2022-01-21 16:03:30|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1642781020000|2022-01-21 16:03:40|4307.06|4307.06|4305.76|4305.76|4307.12|4307.12|4305.76|4305.76|0
1642781030000|2022-01-21 16:03:50|4305.49|4305.49|4305.33|4305.33|4305.6|4305.6|4304.4|4304.4|0
1642781050000|2022-01-21 16:04:10|4305.86|4305.86|4306.04|4306.04|4306.22|4306.22|4305.69|4305.69|0
1642781060000|2022-01-21 16:04:20|4306.22|4306.22|4306.75|4306.75|4306.75|4306.75|4306.22|4306.22|0
1642781070000|2022-01-21 16:04:30|4306.57|4306.57|4306.39|4306.39|4306.75|4306.75|4306.39|4306.39|0
1642781080000|2022-01-21 16:04:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1642781110000|2022-01-21 16:05:10|4306.1|4306.1|4306.45|4306.45|4306.45|4306.45|4306.1|4306.1|0
1642781120000|2022-01-21 16:05:20|4306.8|4306.8|4306.45|4306.45|4306.8|4306.8|4306.45|4306.45|0
1642781140000|2022-01-21 16:05:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1642781150000|2022-01-21 16:05:50|4306.45|4306.45|4306.98|4306.98|4306.98|4306.98|4306.45|4306.45|0
1642781160000|2022-01-21 16:06:00|4307.16|4307.16|4307.65|4307.65|4307.69|4307.69|4307.16|4307.16|0
1642781190000|2022-01-21 16:06:30|4308.01|4308.01|4308.71|4308.71|4308.71|4308.71|4308.01|4308.01|0
1642781200000|2022-01-21 16:06:40|4308.98|4308.98|4308.27|4308.27|4308.98|4308.98|4308.27|4308.27|0
1642781210000|2022-01-21 16:06:50|4308.11|4308.11|4308.59|4308.59|4308.59|4308.59|4307.95|4307.95|0
1642781220000|2022-01-21 16:07:00|4308.06|4308.06|4309.4|4309.4|4309.4|4309.4|4308.06|4308.06|0
1642781230000|2022-01-21 16:07:10|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1642781240000|2022-01-21 16:07:20|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1642781260000|2022-01-21 16:07:40|4309.38|4309.38|4309.17|4309.17|4309.38|4309.38|4309.17|4309.17|0
1642781270000|2022-01-21 16:07:50|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1642781280000|2022-01-21 16:08:00|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1642781290000|2022-01-21 16:08:10|4309.67|4309.67|4309.49|4309.49|4309.67|4309.67|4309.49|4309.49|0
1642781310000|2022-01-21 16:08:30|4309.14|4309.14|4309.31|4309.31|4309.31|4309.31|4309.14|4309.14|0
1642781340000|2022-01-21 16:09:00|4309.14|4309.14|4309.31|4309.31|4309.31|4309.31|4309.14|4309.14|0
1642781360000|2022-01-21 16:09:20|4309.37|4309.37|4309.31|4309.31|4309.37|4309.37|4309.31|4309.31|0
1642781370000|2022-01-21 16:09:30|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1642781380000|2022-01-21 16:09:40|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1642781400000|2022-01-21 16:10:00|4308.41|4308.41|4308.72|4308.72|4308.72|4308.72|4308.41|4308.41|0
1642781410000|2022-01-21 16:10:10|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1642781420000|2022-01-21 16:10:20|4308.37|4308.37|4308.55|4308.55|4308.55|4308.55|4308.37|4308.37|0
1642781430000|2022-01-21 16:10:30|4308.31|4308.31|4308.1|4308.1|4308.31|4308.31|4308.1|4308.1|0
1642781460000|2022-01-21 16:11:00|4308.31|4308.31|4307.6|4307.6|4308.31|4308.31|4307.6|4307.6|0
1642781470000|2022-01-21 16:11:10|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1642781490000|2022-01-21 16:11:30|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1642781500000|2022-01-21 16:11:40|4308.13|4308.13|4308.61|4308.61|4308.8|4308.8|4308.13|4308.13|0
1642781510000|2022-01-21 16:11:50|4308.78|4308.78|4308.9|4308.9|4308.9|4308.9|4308.78|4308.78|0
1642781520000|2022-01-21 16:12:00|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1642781540000|2022-01-21 16:12:20|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1642781560000|2022-01-21 16:12:40|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1642781570000|2022-01-21 16:12:50|4309.39|4309.39|4308.72|4308.72|4309.39|4309.39|4308.72|4308.72|0
1642781580000|2022-01-21 16:13:00|4308.9|4308.9|4308.53|4308.53|4308.9|4308.9|4308.23|4308.23|0
1642781590000|2022-01-21 16:13:10|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1642781620000|2022-01-21 16:13:40|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1642781640000|2022-01-21 16:14:00|4308.84|4308.84|4309.31|4309.31|4309.31|4309.31|4308.84|4308.84|0
1642781650000|2022-01-21 16:14:10|4308.96|4308.96|4308.78|4308.78|4309.64|4309.64|4308.78|4308.78|0
1642781690000|2022-01-21 16:14:50|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1642781700000|2022-01-21 16:15:00|4309.8|4309.8|4310.01|4310.01|4310.15|4310.15|4309.8|4309.8|0
1642781710000|2022-01-21 16:15:10|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1642781720000|2022-01-21 16:15:20|4310.68|4310.68|4310.83|4310.83|4310.83|4310.83|4310.68|4310.68|0
1642781730000|2022-01-21 16:15:30|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1642781760000|2022-01-21 16:16:00|4310.89|4310.89|4310.88|4310.88|4310.89|4310.89|4310.71|4310.71|0
1642781770000|2022-01-21 16:16:10|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1642781790000|2022-01-21 16:16:30|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1642781800000|2022-01-21 16:16:40|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1642781820000|2022-01-21 16:17:00|4310.94|4310.94|4310.8|4310.8|4310.97|4310.97|4310.8|4310.8|0
1642781830000|2022-01-21 16:17:10|4310.5|4310.5|4310.8|4310.8|4310.8|4310.8|4310.5|4310.5|0
1642781840000|2022-01-21 16:17:20|4311.47|4311.47|4312.14|4312.14|4312.14|4312.14|4311.47|4311.47|0
1642781850000|2022-01-21 16:17:30|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1642781860000|2022-01-21 16:17:40|4311.64|4311.64|4311.8|4311.8|4311.8|4311.8|4311.64|4311.64|0
1642781870000|2022-01-21 16:17:50|4311.98|4311.98|4313.45|4313.45|4314.01|4314.01|4311.98|4311.98|0
1642781880000|2022-01-21 16:18:00|4313.39|4313.39|4313.57|4313.57|4313.57|4313.57|4313.39|4313.39|0
1642781890000|2022-01-21 16:18:10|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1642781920000|2022-01-21 16:18:40|4313.42|4313.42|4313.24|4313.24|4313.42|4313.42|4313.24|4313.24|0
1642781930000|2022-01-21 16:18:50|4313.14|4313.14|4312.99|4312.99|4313.14|4313.14|4312.99|4312.99|0
1642781940000|2022-01-21 16:19:00|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1642781950000|2022-01-21 16:19:10|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|4312.99|0
1642781960000|2022-01-21 16:19:20|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1642781970000|2022-01-21 16:19:30|4312.91|4312.91|4313.09|4313.09|4313.09|4313.09|4312.91|4312.91|0
1642782000000|2022-01-21 16:20:00|4313.76|4313.76|4313.58|4313.58|4313.76|4313.76|4313.58|4313.58|0
1642782010000|2022-01-21 16:20:10|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1642782020000|2022-01-21 16:20:20|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1642782030000|2022-01-21 16:20:30|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1642782060000|2022-01-21 16:21:00|4312.03|4312.03|4313.55|4313.55|4313.55|4313.55|4312.03|4312.03|0
1642782070000|2022-01-21 16:21:10|4313.22|4313.22|4314.56|4314.56|4314.56|4314.56|4313.22|4313.22|0
1642782080000|2022-01-21 16:21:20|4314.74|4314.74|4314.74|4314.74|4314.92|4314.92|4314.74|4314.74|0
1642782090000|2022-01-21 16:21:30|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1642782100000|2022-01-21 16:21:40|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1642782120000|2022-01-21 16:22:00|4314.98|4314.98|4315.33|4315.33|4315.33|4315.33|4314.98|4314.98|0
1642782140000|2022-01-21 16:22:20|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|4315.45|0
1642782150000|2022-01-21 16:22:30|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|4315.27|0
1642782160000|2022-01-21 16:22:40|4315.15|4315.15|4314.55|4314.55|4315.39|4315.39|4314.55|4314.55|0
1642782180000|2022-01-21 16:23:00|4314.43|4314.43|4315.1|4315.1|4315.1|4315.1|4314.43|4314.43|0
1642782210000|2022-01-21 16:23:30|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1642782240000|2022-01-21 16:24:00|4314.71|4314.71|4314.89|4314.89|4314.89|4314.89|4314.71|4314.71|0
1642782250000|2022-01-21 16:24:10|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1642782260000|2022-01-21 16:24:20|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1642782270000|2022-01-21 16:24:30|4314.71|4314.71|4314.57|4314.57|4314.71|4314.71|4314.57|4314.57|0
1642782280000|2022-01-21 16:24:40|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1642782290000|2022-01-21 16:24:50|4315.4|4315.4|4314.38|4314.38|4315.4|4315.4|4314.38|4314.38|0
1642782300000|2022-01-21 16:25:00|4313.71|4313.71|4314.23|4314.23|4314.38|4314.38|4313.71|4313.71|0
1642782310000|2022-01-21 16:25:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1642782320000|2022-01-21 16:25:20|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1642782330000|2022-01-21 16:25:30|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|4312.88|0
1642782340000|2022-01-21 16:25:40|4313.55|4313.55|4313.27|4313.27|4313.55|4313.55|4313.27|4313.27|0
1642782350000|2022-01-21 16:25:50|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1642782360000|2022-01-21 16:26:00|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1642782370000|2022-01-21 16:26:10|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1642782410000|2022-01-21 16:26:50|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1642782430000|2022-01-21 16:27:10|4312.25|4312.25|4312.49|4312.49|4312.49|4312.49|4312.25|4312.25|0
1642782440000|2022-01-21 16:27:20|4312.43|4312.43|4312.26|4312.26|4312.43|4312.43|4312.26|4312.26|0
1642782450000|2022-01-21 16:27:30|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1642782460000|2022-01-21 16:27:40|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1642782470000|2022-01-21 16:27:50|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|0
1642782480000|2022-01-21 16:28:00|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1642782510000|2022-01-21 16:28:30|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1642782530000|2022-01-21 16:28:50|4312.63|4312.63|4312.46|4312.46|4312.63|4312.63|4312.28|4312.28|0
1642782540000|2022-01-21 16:29:00|4312.28|4312.28|4312|4312|4312.46|4312.46|4311.79|4311.79|0
1642782550000|2022-01-21 16:29:10|4312.67|4312.67|4313.08|4313.08|4313.08|4313.08|4312.54|4312.54|0
1642782560000|2022-01-21 16:29:20|4313.2|4313.2|4312.67|4312.67|4313.2|4313.2|4312.67|4312.67|0
1642782570000|2022-01-21 16:29:30|4312|4312|4312|4312|4312|4312|4312|4312|0
1642782580000|2022-01-21 16:29:40|4312.67|4312.67|4312.12|4312.12|4312.67|4312.67|4311.82|4311.82|0
1642782590000|2022-01-21 16:29:50|4312.3|4312.3|4311.32|4311.32|4312.96|4312.96|4311.3|4311.3|0
1643012100000|2022-01-24 08:15:00|4295.88|4295.88|4296.65|4296.65|4296.65|4296.65|4295.88|4295.88|0
1643012120000|2022-01-24 08:15:20|4296.47|4296.47|4298.34|4298.34|4298.34|4298.34|4296.47|4296.47|0
1643012130000|2022-01-24 08:15:30|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1643012150000|2022-01-24 08:15:50|4297.46|4297.46|4296.12|4296.12|4297.46|4297.46|4296.12|4296.12|0
1643012160000|2022-01-24 08:16:00|4295.94|4295.94|4296.29|4296.29|4296.29|4296.29|4295.76|4295.76|0
1643012170000|2022-01-24 08:16:10|4295.59|4295.59|4295.75|4295.75|4295.75|4295.75|4295.59|4295.59|0
1643012190000|2022-01-24 08:16:30|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1643012200000|2022-01-24 08:16:40|4296.14|4296.14|4297.68|4297.68|4298.21|4298.21|4296.14|4296.14|0
1643012210000|2022-01-24 08:16:50|4297.5|4297.5|4298.15|4298.15|4298.15|4298.15|4297.5|4297.5|0
1643012220000|2022-01-24 08:17:00|4297.62|4297.62|4296|4296|4297.62|4297.62|4294.77|4294.77|0
1643012230000|2022-01-24 08:17:10|4296.96|4296.96|4295.58|4295.58|4296.96|4296.96|4295.58|4295.58|0
1643012240000|2022-01-24 08:17:20|4296.25|4296.25|4296.6|4296.6|4296.6|4296.6|4296.25|4296.25|0
1643012260000|2022-01-24 08:17:40|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1643012270000|2022-01-24 08:17:50|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|0
1643012290000|2022-01-24 08:18:10|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1643012300000|2022-01-24 08:18:20|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|4295.72|0
1643012310000|2022-01-24 08:18:30|4295.89|4295.89|4294.46|4294.46|4295.89|4295.89|4294.31|4294.31|0
1643012320000|2022-01-24 08:18:40|4294.99|4294.99|4294.69|4294.69|4294.99|4294.99|4294.69|4294.69|0
1643012330000|2022-01-24 08:18:50|4295.36|4295.36|4294.02|4294.02|4295.36|4295.36|4294.02|4294.02|0
1643012340000|2022-01-24 08:19:00|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1643012350000|2022-01-24 08:19:10|4292.44|4292.44|4292.26|4292.26|4292.44|4292.44|4291.55|4291.55|0
1643012360000|2022-01-24 08:19:20|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|4292.61|0
1643012370000|2022-01-24 08:19:30|4292.56|4292.56|4292.21|4292.21|4292.56|4292.56|4292.21|4292.21|0
1643012380000|2022-01-24 08:19:40|4291.85|4291.85|4292.21|4292.21|4292.21|4292.21|4291.85|4291.85|0
1643012390000|2022-01-24 08:19:50|4290.2|4290.2|4288.5|4288.5|4290.2|4290.2|4288.5|4288.5|0
1643012400000|2022-01-24 08:20:00|4287.8|4287.8|4289.81|4289.81|4289.81|4289.81|4287.8|4287.8|0
1643012410000|2022-01-24 08:20:10|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1643012420000|2022-01-24 08:20:20|4290.48|4290.48|4291.69|4291.69|4291.69|4291.69|4289.79|4289.79|0
1643012430000|2022-01-24 08:20:30|4291.58|4291.58|4291.05|4291.05|4291.58|4291.58|4291.05|4291.05|0
1643012440000|2022-01-24 08:20:40|4290.34|4290.34|4290.62|4290.62|4290.62|4290.62|4289.28|4289.28|0
1643012450000|2022-01-24 08:20:50|4290.8|4290.8|4290.62|4290.62|4290.8|4290.8|4290.62|4290.62|0
1643012460000|2022-01-24 08:21:00|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1643012470000|2022-01-24 08:21:10|4291.68|4291.68|4291.01|4291.01|4291.68|4291.68|4291.01|4291.01|0
1643012500000|2022-01-24 08:21:40|4291.19|4291.19|4291.01|4291.01|4291.19|4291.19|4291.01|4291.01|0
1643012520000|2022-01-24 08:22:00|4290.3|4290.3|4290.48|4290.48|4290.48|4290.48|4289.95|4289.95|0
1643012530000|2022-01-24 08:22:10|4291.01|4291.01|4291.89|4291.89|4291.89|4291.89|4291.01|4291.01|0
1643012550000|2022-01-24 08:22:30|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1643012570000|2022-01-24 08:22:50|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1643012580000|2022-01-24 08:23:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1643012590000|2022-01-24 08:23:10|4291.03|4291.03|4289.02|4289.02|4291.39|4291.39|4288|4288|0
1643012630000|2022-01-24 08:23:50|4288.53|4288.53|4286.65|4286.65|4288.53|4288.53|4286.65|4286.65|0
1643012640000|2022-01-24 08:24:00|4286.12|4286.12|4285.76|4285.76|4286.12|4286.12|4285.76|4285.76|0
1643012650000|2022-01-24 08:24:10|4286.29|4286.29|4286.47|4286.47|4286.47|4286.47|4286.29|4286.29|0
1643012660000|2022-01-24 08:24:20|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1643012670000|2022-01-24 08:24:30|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1643012680000|2022-01-24 08:24:40|4286.91|4286.91|4287.73|4287.73|4287.73|4287.73|4286.91|4286.91|0
1643012700000|2022-01-24 08:25:00|4287.55|4287.55|4287.79|4287.79|4287.79|4287.79|4287.55|4287.55|0
1643012710000|2022-01-24 08:25:10|4287.29|4287.29|4286.62|4286.62|4287.29|4287.29|4286.62|4286.62|0
1643012720000|2022-01-24 08:25:20|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1643012730000|2022-01-24 08:25:30|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1643012750000|2022-01-24 08:25:50|4285.5|4285.5|4284.14|4284.14|4285.5|4285.5|4284.14|4284.14|0
1643012760000|2022-01-24 08:26:00|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1643012770000|2022-01-24 08:26:10|4284.32|4284.32|4283.96|4283.96|4284.32|4284.32|4283.96|4283.96|0
1643012780000|2022-01-24 08:26:20|4284.49|4284.49|4284.32|4284.32|4284.67|4284.67|4284.32|4284.32|0
1643012800000|2022-01-24 08:26:40|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|0
1643012810000|2022-01-24 08:26:50|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1643012820000|2022-01-24 08:27:00|4283.43|4283.43|4283.07|4283.07|4283.6|4283.6|4283.07|4283.07|0
1643012830000|2022-01-24 08:27:10|4282.95|4282.95|4281.57|4281.57|4282.95|4282.95|4281.57|4281.57|0
1643012850000|2022-01-24 08:27:30|4281.41|4281.41|4281.07|4281.07|4281.41|4281.41|4281.07|4281.07|0
1643012870000|2022-01-24 08:27:50|4281.36|4281.36|4280.48|4280.48|4281.36|4281.36|4280.48|4280.48|0
1643012880000|2022-01-24 08:28:00|4280.36|4280.36|4281.12|4281.12|4281.12|4281.12|4280.24|4280.24|0
1643012890000|2022-01-24 08:28:10|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1643012910000|2022-01-24 08:28:30|4281.46|4281.46|4283.03|4283.03|4283.03|4283.03|4281.46|4281.46|0
1643012930000|2022-01-24 08:28:50|4283.15|4283.15|4283.32|4283.32|4283.32|4283.32|4283.15|4283.15|0
1643012950000|2022-01-24 08:29:10|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1643012960000|2022-01-24 08:29:20|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1643012970000|2022-01-24 08:29:30|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1643012980000|2022-01-24 08:29:40|4284.23|4284.23|4283.56|4283.56|4284.41|4284.41|4283.56|4283.56|0
1643012990000|2022-01-24 08:29:50|4284.23|4284.23|4284.19|4284.19|4284.35|4284.35|4284.19|4284.19|0
1643013000000|2022-01-24 08:30:00|4284.37|4284.37|4286.06|4286.06|4286.59|4286.59|4284.37|4284.37|0
1643013020000|2022-01-24 08:30:20|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1643013050000|2022-01-24 08:30:50|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1643013070000|2022-01-24 08:31:10|4285.39|4285.39|4282.03|4282.03|4285.39|4285.39|4282.03|4282.03|0
1643013080000|2022-01-24 08:31:20|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1643013090000|2022-01-24 08:31:30|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|4282.07|0
1643013110000|2022-01-24 08:31:50|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1643013120000|2022-01-24 08:32:00|4282.54|4282.54|4282.31|4282.31|4282.54|4282.54|4282.31|4282.31|0
1643013160000|2022-01-24 08:32:40|4282.97|4282.97|4283.19|4283.19|4283.19|4283.19|4282.31|4282.31|0
1643013180000|2022-01-24 08:33:00|4282.66|4282.66|4282.61|4282.61|4282.66|4282.66|4282.61|4282.61|0
1643013190000|2022-01-24 08:33:10|4282.39|4282.39|4281.51|4281.51|4282.39|4282.39|4281.51|4281.51|0
1643013200000|2022-01-24 08:33:20|4282.92|4282.92|4282.59|4282.59|4282.92|4282.92|4282.59|4282.59|0
1643013210000|2022-01-24 08:33:30|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|4282.76|0
1643013230000|2022-01-24 08:33:50|4282.4|4282.4|4282.52|4282.52|4282.52|4282.52|4282.28|4282.28|0
1643013270000|2022-01-24 08:34:30|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|0
1643013300000|2022-01-24 08:35:00|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1643013330000|2022-01-24 08:35:30|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1643013340000|2022-01-24 08:35:40|4282.44|4282.44|4282.09|4282.09|4282.44|4282.44|4281.91|4281.91|0
1643013350000|2022-01-24 08:35:50|4282.32|4282.32|4282.68|4282.68|4282.85|4282.85|4282.32|4282.32|0
1643013360000|2022-01-24 08:36:00|4282.32|4282.32|4282.99|4282.99|4282.99|4282.99|4282.32|4282.32|0
1643013370000|2022-01-24 08:36:10|4283.66|4283.66|4283.31|4283.31|4283.66|4283.66|4283.31|4283.31|0
1643013390000|2022-01-24 08:36:30|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1643013410000|2022-01-24 08:36:50|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1643013420000|2022-01-24 08:37:00|4283.55|4283.55|4284.07|4284.07|4284.07|4284.07|4283.37|4283.37|0
1643013430000|2022-01-24 08:37:10|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1643013470000|2022-01-24 08:37:50|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1643013480000|2022-01-24 08:38:00|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1643013490000|2022-01-24 08:38:10|4283.39|4283.39|4282.72|4282.72|4283.39|4283.39|4282.72|4282.72|0
1643013500000|2022-01-24 08:38:20|4284.06|4284.06|4283.39|4283.39|4284.06|4284.06|4283.39|4283.39|0
1643013510000|2022-01-24 08:38:30|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1643013540000|2022-01-24 08:39:00|4283.7|4283.7|4283.21|4283.21|4283.7|4283.7|4283.21|4283.21|0
1643013560000|2022-01-24 08:39:20|4283.74|4283.74|4284.03|4284.03|4284.03|4284.03|4283.74|4283.74|0
1643013600000|2022-01-24 08:40:00|4284.56|4284.56|4285.59|4285.59|4285.59|4285.59|4284.56|4284.56|0
1643013610000|2022-01-24 08:40:10|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1643013640000|2022-01-24 08:40:40|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|0
1643013660000|2022-01-24 08:41:00|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1643013670000|2022-01-24 08:41:10|4284.87|4284.87|4284.2|4284.2|4284.87|4284.87|4284.2|4284.2|0
1643013680000|2022-01-24 08:41:20|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1643013690000|2022-01-24 08:41:30|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|0
1643013710000|2022-01-24 08:41:50|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1643013740000|2022-01-24 08:42:20|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1643013770000|2022-01-24 08:42:50|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1643013780000|2022-01-24 08:43:00|4284.07|4284.07|4282.62|4282.62|4284.07|4284.07|4282.62|4282.62|0
1643013790000|2022-01-24 08:43:10|4280.15|4280.15|4279.97|4279.97|4280.15|4280.15|4279.8|4279.8|0
1643013800000|2022-01-24 08:43:20|4279.3|4279.3|4278.42|4278.42|4279.3|4279.3|4278.42|4278.42|0
1643013810000|2022-01-24 08:43:30|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1643013820000|2022-01-24 08:43:40|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1643013830000|2022-01-24 08:43:50|4279.12|4279.12|4279.3|4279.3|4279.3|4279.3|4279.12|4279.12|0
1643013840000|2022-01-24 08:44:00|4279.48|4279.48|4281.54|4281.54|4281.54|4281.54|4279.48|4279.48|0
1643013850000|2022-01-24 08:44:10|4281.72|4281.72|4281.95|4281.95|4281.95|4281.95|4281.72|4281.72|0
1643013860000|2022-01-24 08:44:20|4282.48|4282.48|4283.15|4283.15|4283.15|4283.15|4282.48|4282.48|0
1643013900000|2022-01-24 08:45:00|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|0
1643013910000|2022-01-24 08:45:10|4283.54|4283.54|4282.57|4282.57|4283.54|4283.54|4282.05|4282.05|0
1643013920000|2022-01-24 08:45:20|4283.77|4283.77|4284.05|4284.05|4284.12|4284.12|4283.77|4283.77|0
1643013930000|2022-01-24 08:45:30|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1643013940000|2022-01-24 08:45:40|4284.05|4284.05|4283.38|4283.38|4284.05|4284.05|4283.38|4283.38|0
1643013960000|2022-01-24 08:46:00|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|4283.2|0
1643013970000|2022-01-24 08:46:10|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|0
1643013990000|2022-01-24 08:46:30|4283.56|4283.56|4284.44|4284.44|4284.44|4284.44|4283.56|4283.56|0
1643014010000|2022-01-24 08:46:50|4284.97|4284.97|4283.88|4283.88|4284.97|4284.97|4283.73|4283.73|0
1643014020000|2022-01-24 08:47:00|4284.41|4284.41|4285.08|4285.08|4285.08|4285.08|4284.41|4284.41|0
1643014030000|2022-01-24 08:47:10|4284.41|4284.41|4284.65|4284.65|4284.65|4284.65|4284.41|4284.41|0
1643014040000|2022-01-24 08:47:20|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1643014050000|2022-01-24 08:47:30|4284.65|4284.65|4284.88|4284.88|4284.88|4284.88|4284.29|4284.29|0
1643014060000|2022-01-24 08:47:40|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1643014070000|2022-01-24 08:47:50|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1643014080000|2022-01-24 08:48:00|4285.06|4285.06|4285.41|4285.41|4285.41|4285.41|4285.06|4285.06|0
1643014090000|2022-01-24 08:48:10|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1643014100000|2022-01-24 08:48:20|4285.73|4285.73|4286.52|4286.52|4286.52|4286.52|4285.73|4285.73|0
1643014110000|2022-01-24 08:48:30|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|0
1643014120000|2022-01-24 08:48:40|4286.2|4286.2|4285.14|4285.14|4286.2|4286.2|4285.14|4285.14|0
1643014130000|2022-01-24 08:48:50|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1643014140000|2022-01-24 08:49:00|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1643014160000|2022-01-24 08:49:20|4286.69|4286.69|4285.67|4285.67|4286.69|4286.69|4285.14|4285.14|0
1643014180000|2022-01-24 08:49:40|4285|4285|4284.05|4284.05|4285|4285|4284.05|4284.05|0
1643014190000|2022-01-24 08:49:50|4283.81|4283.81|4285.26|4285.26|4285.26|4285.26|4283.7|4283.7|0
1643014200000|2022-01-24 08:50:00|4284.9|4284.9|4283.94|4283.94|4284.9|4284.9|4283.76|4283.76|0
1643014210000|2022-01-24 08:50:10|4284.61|4284.61|4285.67|4285.67|4285.67|4285.67|4284.61|4284.61|0
1643014230000|2022-01-24 08:50:30|4285.14|4285.14|4285.49|4285.49|4285.49|4285.49|4285.14|4285.14|0
1643014240000|2022-01-24 08:50:40|4286.16|4286.16|4286.52|4286.52|4286.52|4286.52|4286.16|4286.16|0
1643014260000|2022-01-24 08:51:00|4286.87|4286.87|4285.18|4285.18|4286.87|4286.87|4285.18|4285.18|0
1643014270000|2022-01-24 08:51:10|4285.53|4285.53|4285.88|4285.88|4285.88|4285.88|4285.35|4285.35|0
1643014280000|2022-01-24 08:51:20|4286.18|4286.18|4285.29|4285.29|4286.18|4286.18|4285.29|4285.29|0
1643014310000|2022-01-24 08:51:50|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1643014320000|2022-01-24 08:52:00|4285.74|4285.74|4286.62|4286.62|4286.62|4286.62|4285.74|4285.74|0
1643014330000|2022-01-24 08:52:10|4287.29|4287.29|4287.23|4287.23|4287.29|4287.29|4287.11|4287.11|0
1643014350000|2022-01-24 08:52:30|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|0
1643014370000|2022-01-24 08:52:50|4286.67|4286.67|4286.62|4286.62|4286.67|4286.67|4286.62|4286.62|0
1643014380000|2022-01-24 08:53:00|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1643014390000|2022-01-24 08:53:10|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1643014400000|2022-01-24 08:53:20|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1643014410000|2022-01-24 08:53:30|4287.59|4287.59|4287.88|4287.88|4287.88|4287.88|4287.59|4287.59|0
1643014420000|2022-01-24 08:53:40|4288|4288|4288.35|4288.35|4288.35|4288.35|4288|4288|0
1643014430000|2022-01-24 08:53:50|4289.06|4289.06|4288.39|4288.39|4289.06|4289.06|4288.39|4288.39|0
1643014440000|2022-01-24 08:54:00|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1643014450000|2022-01-24 08:54:10|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1643014460000|2022-01-24 08:54:20|4287.33|4287.33|4286.71|4286.71|4287.33|4287.33|4286.71|4286.71|0
1643014480000|2022-01-24 08:54:40|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1643014490000|2022-01-24 08:54:50|4286.88|4286.88|4287.02|4287.02|4287.02|4287.02|4286.35|4286.35|0
1643014500000|2022-01-24 08:55:00|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|0
1643014510000|2022-01-24 08:55:10|4287.02|4287.02|4286.67|4286.67|4287.02|4287.02|4286.67|4286.67|0
1643014520000|2022-01-24 08:55:20|4287.55|4287.55|4288.5|4288.5|4288.68|4288.68|4287.34|4287.34|0
1643014530000|2022-01-24 08:55:30|4289.17|4289.17|4289.84|4289.84|4289.84|4289.84|4289.17|4289.17|0
1643014540000|2022-01-24 08:55:40|4289.17|4289.17|4288.88|4288.88|4289.17|4289.17|4288.88|4288.88|0
1643014550000|2022-01-24 08:55:50|4288|4288|4288|4288|4288|4288|4288|4288|0
1643014570000|2022-01-24 08:56:10|4288.53|4288.53|4288.38|4288.38|4288.53|4288.53|4288.38|4288.38|0
1643014580000|2022-01-24 08:56:20|4288.02|4288.02|4288.38|4288.38|4288.55|4288.55|4288.02|4288.02|0
1643014590000|2022-01-24 08:56:30|4289.05|4289.05|4288.69|4288.69|4289.05|4289.05|4288.69|4288.69|0
1643014600000|2022-01-24 08:56:40|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1643014620000|2022-01-24 08:57:00|4288.34|4288.34|4288.34|4288.34|4288.49|4288.49|4288.34|4288.34|0
1643014630000|2022-01-24 08:57:10|4287.81|4287.81|4285.91|4285.91|4287.81|4287.81|4285.91|4285.91|0
1643014640000|2022-01-24 08:57:20|4285.75|4285.75|4287.28|4287.28|4287.28|4287.28|4285.75|4285.75|0
1643014650000|2022-01-24 08:57:30|4287.12|4287.12|4286.45|4286.45|4287.12|4287.12|4286.45|4286.45|0
1643014660000|2022-01-24 08:57:40|4286.21|4286.21|4284.74|4284.74|4286.21|4286.21|4284.62|4284.62|0
1643014670000|2022-01-24 08:57:50|4284.86|4284.86|4284.51|4284.51|4284.86|4284.86|4284.51|4284.51|0
1643014680000|2022-01-24 08:58:00|4284.62|4284.62|4286|4286|4286|4286|4284.62|4284.62|0
1643014690000|2022-01-24 08:58:10|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1643014710000|2022-01-24 08:58:30|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1643014720000|2022-01-24 08:58:40|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1643014730000|2022-01-24 08:58:50|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1643014740000|2022-01-24 08:59:00|4285.79|4285.79|4286.11|4286.11|4286.11|4286.11|4285.62|4285.62|0
1643014780000|2022-01-24 08:59:40|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1643014790000|2022-01-24 08:59:50|4285.05|4285.05|4284.84|4284.84|4285.05|4285.05|4284.84|4284.84|0
1643014800000|2022-01-24 09:00:00|4284.66|4284.66|4284.49|4284.49|4284.66|4284.66|4284.49|4284.49|0
1643014810000|2022-01-24 09:00:10|4283.78|4283.78|4282.84|4282.84|4283.78|4283.78|4282.67|4282.67|0
1643014820000|2022-01-24 09:00:20|4283.29|4283.29|4283.09|4283.09|4283.64|4283.64|4282.76|4282.76|0
1643014830000|2022-01-24 09:00:30|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1643014840000|2022-01-24 09:00:40|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1643014850000|2022-01-24 09:00:50|4282.38|4282.38|4281.67|4281.67|4282.38|4282.38|4281.67|4281.67|0
1643014880000|2022-01-24 09:01:20|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1643014910000|2022-01-24 09:01:50|4280.17|4280.17|4278.52|4278.52|4280.17|4280.17|4278.52|4278.52|0
1643014920000|2022-01-24 09:02:00|4279.19|4279.19|4277.95|4277.95|4279.19|4279.19|4277.95|4277.95|0
1643014940000|2022-01-24 09:02:20|4277.77|4277.77|4277.42|4277.42|4277.77|4277.77|4277.42|4277.42|0
1643014960000|2022-01-24 09:02:40|4276.89|4276.89|4277.42|4277.42|4277.42|4277.42|4276.89|4276.89|0
1643014970000|2022-01-24 09:02:50|4276.75|4276.75|4276.4|4276.4|4276.75|4276.75|4276.22|4276.22|0
1643014980000|2022-01-24 09:03:00|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|0
1643014990000|2022-01-24 09:03:10|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1643015000000|2022-01-24 09:03:20|4276.87|4276.87|4277.09|4277.09|4277.44|4277.44|4276.2|4276.2|0
1643015020000|2022-01-24 09:03:40|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1643015030000|2022-01-24 09:03:50|4276.66|4276.66|4276.33|4276.33|4276.66|4276.66|4276.33|4276.33|0
1643015040000|2022-01-24 09:04:00|4276.69|4276.69|4277.03|4277.03|4277.03|4277.03|4276.36|4276.36|0
1643015050000|2022-01-24 09:04:10|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|4276.36|0
1643015060000|2022-01-24 09:04:20|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1643015070000|2022-01-24 09:04:30|4276.36|4276.36|4276.36|4276.36|4276.71|4276.71|4276.36|4276.36|0
1643015080000|2022-01-24 09:04:40|4275.83|4275.83|4276.71|4276.71|4277.06|4277.06|4275.83|4275.83|0
1643015110000|2022-01-24 09:05:10|4276.36|4276.36|4276|4276|4276.36|4276.36|4276|4276|0
1643015120000|2022-01-24 09:05:20|4275.47|4275.47|4274.27|4274.27|4275.47|4275.47|4274.27|4274.27|0
1643015160000|2022-01-24 09:06:00|4273.56|4273.56|4274.45|4274.45|4274.45|4274.45|4273.56|4273.56|0
1643015170000|2022-01-24 09:06:10|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|4274.27|0
1643015190000|2022-01-24 09:06:30|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|0
1643015200000|2022-01-24 09:06:40|4273.83|4273.83|4273.98|4273.98|4273.98|4273.98|4273.68|4273.68|0
1643015230000|2022-01-24 09:07:10|4273.62|4273.62|4273.28|4273.28|4273.62|4273.62|4273.28|4273.28|0
1643015240000|2022-01-24 09:07:20|4273.63|4273.63|4273.28|4273.28|4273.63|4273.63|4273.28|4273.28|0
1643015250000|2022-01-24 09:07:30|4273.46|4273.46|4274.73|4274.73|4274.73|4274.73|4273.46|4273.46|0
1643015260000|2022-01-24 09:07:40|4274.55|4274.55|4273.37|4273.37|4274.55|4274.55|4273.37|4273.37|0
1643015270000|2022-01-24 09:07:50|4273.87|4273.87|4273.93|4273.93|4273.93|4273.93|4273.69|4273.69|0
1643015280000|2022-01-24 09:08:00|4274.63|4274.63|4274.86|4274.86|4274.86|4274.86|4274.28|4274.28|0
1643015290000|2022-01-24 09:08:10|4275.04|4275.04|4275.98|4275.98|4275.98|4275.98|4275.04|4275.04|0
1643015300000|2022-01-24 09:08:20|4277.22|4277.22|4277.75|4277.75|4278.1|4278.1|4277.22|4277.22|0
1643015310000|2022-01-24 09:08:30|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|0
1643015320000|2022-01-24 09:08:40|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.59|4278.59|0
1643015330000|2022-01-24 09:08:50|4277.95|4277.95|4278.12|4278.12|4278.12|4278.12|4277.95|4277.95|0
1643015340000|2022-01-24 09:09:00|4277.77|4277.77|4276.74|4276.74|4277.77|4277.77|4276.74|4276.74|0
1643015350000|2022-01-24 09:09:10|4276.07|4276.07|4276.22|4276.22|4276.22|4276.22|4276.07|4276.07|0
1643015370000|2022-01-24 09:09:30|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1643015390000|2022-01-24 09:09:50|4274.34|4274.34|4273.4|4273.4|4274.34|4274.34|4273.3|4273.3|0
1643015400000|2022-01-24 09:10:00|4272.87|4272.87|4273.58|4273.58|4273.58|4273.58|4272.87|4272.87|0
1643015420000|2022-01-24 09:10:20|4273.75|4273.75|4273.64|4273.64|4273.75|4273.75|4273.64|4273.64|0
1643015430000|2022-01-24 09:10:30|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1643015440000|2022-01-24 09:10:40|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1643015450000|2022-01-24 09:10:50|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|0
1643015460000|2022-01-24 09:11:00|4272.4|4272.4|4272.4|4272.4|4272.58|4272.58|4272.4|4272.4|0
1643015480000|2022-01-24 09:11:20|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|0
1643015500000|2022-01-24 09:11:40|4271.69|4271.69|4272.36|4272.36|4272.36|4272.36|4271.69|4271.69|0
1643015510000|2022-01-24 09:11:50|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1643015520000|2022-01-24 09:12:00|4272.89|4272.89|4273.56|4273.56|4273.56|4273.56|4272.89|4272.89|0
1643015530000|2022-01-24 09:12:10|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1643015550000|2022-01-24 09:12:30|4273.56|4273.56|4273.74|4273.74|4273.74|4273.74|4273.56|4273.56|0
1643015560000|2022-01-24 09:12:40|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1643015570000|2022-01-24 09:12:50|4273.48|4273.48|4273.3|4273.3|4273.48|4273.48|4273.3|4273.3|0
1643015580000|2022-01-24 09:13:00|4273.06|4273.06|4272.94|4272.94|4273.06|4273.06|4272.94|4272.94|0
1643015590000|2022-01-24 09:13:10|4272.8|4272.8|4272.32|4272.32|4272.8|4272.8|4272.32|4272.32|0
1643015600000|2022-01-24 09:13:20|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.67|4271.67|0
1643015610000|2022-01-24 09:13:30|4271.9|4271.9|4272.29|4272.29|4272.29|4272.29|4271.9|4271.9|0
1643015620000|2022-01-24 09:13:40|4272.34|4272.34|4273.06|4273.06|4273.06|4273.06|4272.34|4272.34|0
1643015630000|2022-01-24 09:13:50|4272.71|4272.71|4272.53|4272.53|4272.71|4272.71|4272.53|4272.53|0
1643015640000|2022-01-24 09:14:00|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1643015650000|2022-01-24 09:14:10|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1643015660000|2022-01-24 09:14:20|4272.53|4272.53|4272.36|4272.36|4272.53|4272.53|4272.36|4272.36|0
1643015690000|2022-01-24 09:14:50|4272.71|4272.71|4273.56|4273.56|4273.56|4273.56|4272.71|4272.71|0
1643015700000|2022-01-24 09:15:00|4274.23|4274.23|4275.23|4275.23|4275.23|4275.23|4274.23|4274.23|0
1643015720000|2022-01-24 09:15:20|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1643015750000|2022-01-24 09:15:50|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|4274.64|0
1643015770000|2022-01-24 09:16:10|4274.58|4274.58|4274.69|4274.69|4274.69|4274.69|4274.58|4274.58|0
1643015780000|2022-01-24 09:16:20|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|0
1643015800000|2022-01-24 09:16:40|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1643015820000|2022-01-24 09:17:00|4274.55|4274.55|4274.02|4274.02|4274.55|4274.55|4274.02|4274.02|0
1643015830000|2022-01-24 09:17:10|4274.2|4274.2|4274.02|4274.02|4274.2|4274.2|4274.02|4274.02|0
1643015840000|2022-01-24 09:17:20|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1643015860000|2022-01-24 09:17:40|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|4272.61|0
1643015880000|2022-01-24 09:18:00|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1643015890000|2022-01-24 09:18:10|4273.1|4273.1|4272.39|4272.39|4273.1|4273.1|4272.39|4272.39|0
1643015920000|2022-01-24 09:18:40|4272.22|4272.22|4272.04|4272.04|4272.22|4272.22|4271.69|4271.69|0
1643015940000|2022-01-24 09:19:00|4271.62|4271.62|4270.95|4270.95|4271.62|4271.62|4270.95|4270.95|0
1643015950000|2022-01-24 09:19:10|4270.78|4270.78|4270.19|4270.19|4270.78|4270.78|4270.19|4270.19|0
1643015960000|2022-01-24 09:19:20|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|0
1643015970000|2022-01-24 09:19:30|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1643015980000|2022-01-24 09:19:40|4269.84|4269.84|4270.51|4270.51|4270.51|4270.51|4269.84|4269.84|0
1643015990000|2022-01-24 09:19:50|4270.16|4270.16|4269.45|4269.45|4270.16|4270.16|4269.45|4269.45|0
1643016000000|2022-01-24 09:20:00|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1643016010000|2022-01-24 09:20:10|4269.66|4269.66|4269.49|4269.49|4269.66|4269.66|4269.49|4269.49|0
1643016020000|2022-01-24 09:20:20|4268.78|4268.78|4268.96|4268.96|4268.96|4268.96|4268.78|4268.78|0
1643016030000|2022-01-24 09:20:30|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1643016050000|2022-01-24 09:20:50|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1643016060000|2022-01-24 09:21:00|4268.64|4268.64|4268.11|4268.11|4268.64|4268.64|4268.11|4268.11|0
1643016070000|2022-01-24 09:21:10|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|0
1643016080000|2022-01-24 09:21:20|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1643016090000|2022-01-24 09:21:30|4267.62|4267.62|4267.62|4267.62|4267.62|4267.62|4267.5|4267.5|0
1643016100000|2022-01-24 09:21:40|4267.09|4267.09|4267.26|4267.26|4267.26|4267.26|4266.56|4266.56|0
1643016110000|2022-01-24 09:21:50|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1643016140000|2022-01-24 09:22:20|4265.57|4265.57|4266.24|4266.24|4266.24|4266.24|4265.57|4265.57|0
1643016150000|2022-01-24 09:22:30|4267.12|4267.12|4267.12|4267.12|4267.3|4267.3|4266.95|4266.95|0
1643016160000|2022-01-24 09:22:40|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1643016180000|2022-01-24 09:23:00|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1643016220000|2022-01-24 09:23:40|4268.01|4268.01|4267.83|4267.83|4268.01|4268.01|4267.83|4267.83|0
1643016230000|2022-01-24 09:23:50|4268.18|4268.18|4269.36|4269.36|4269.51|4269.51|4268.18|4268.18|0
1643016240000|2022-01-24 09:24:00|4269.21|4269.21|4269.04|4269.04|4269.21|4269.21|4268.86|4268.86|0
1643016250000|2022-01-24 09:24:10|4268.33|4268.33|4267.62|4267.62|4268.33|4268.33|4267.62|4267.62|0
1643016260000|2022-01-24 09:24:20|4266.74|4266.74|4266.56|4266.56|4266.74|4266.74|4266.56|4266.56|0
1643016270000|2022-01-24 09:24:30|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1643016280000|2022-01-24 09:24:40|4267.06|4267.06|4266.18|4266.18|4267.06|4267.06|4266.18|4266.18|0
1643016290000|2022-01-24 09:24:50|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1643016300000|2022-01-24 09:25:00|4267.29|4267.29|4268.49|4268.49|4268.52|4268.52|4267.29|4267.29|0
1643016330000|2022-01-24 09:25:30|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1643016340000|2022-01-24 09:25:40|4267.12|4267.12|4265.07|4265.07|4267.12|4267.12|4265.07|4265.07|0
1643016360000|2022-01-24 09:26:00|4264.36|4264.36|4265.25|4265.25|4265.25|4265.25|4264.36|4264.36|0
1643016370000|2022-01-24 09:26:10|4264.89|4264.89|4265.56|4265.56|4265.56|4265.56|4264.89|4264.89|0
1643016380000|2022-01-24 09:26:20|4266.45|4266.45|4266.62|4266.62|4266.62|4266.62|4266.45|4266.45|0
1643016390000|2022-01-24 09:26:30|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1643016410000|2022-01-24 09:26:50|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1643016420000|2022-01-24 09:27:00|4267.68|4267.68|4266.98|4266.98|4267.68|4267.68|4266.98|4266.98|0
1643016430000|2022-01-24 09:27:10|4267.15|4267.15|4267.03|4267.03|4267.15|4267.15|4267.03|4267.03|0
1643016450000|2022-01-24 09:27:30|4267.21|4267.21|4266.84|4266.84|4267.21|4267.21|4266.54|4266.54|0
1643016460000|2022-01-24 09:27:40|4267.01|4267.01|4267.72|4267.72|4267.72|4267.72|4267.01|4267.01|0
1643016470000|2022-01-24 09:27:50|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|0
1643016480000|2022-01-24 09:28:00|4268.74|4268.74|4269.45|4269.45|4269.45|4269.45|4268.39|4268.39|0
1643016510000|2022-01-24 09:28:30|4270.15|4270.15|4271.15|4271.15|4271.15|4271.15|4270.15|4270.15|0
1643016540000|2022-01-24 09:29:00|4271.51|4271.51|4271.68|4271.68|4271.68|4271.68|4271.51|4271.51|0
1643016550000|2022-01-24 09:29:10|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|0
1643016580000|2022-01-24 09:29:40|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1643016590000|2022-01-24 09:29:50|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1643016600000|2022-01-24 09:30:00|4271.44|4271.44|4270.71|4270.71|4271.49|4271.49|4270.71|4270.71|0
1643016610000|2022-01-24 09:30:10|4271.38|4271.38|4270.14|4270.14|4271.38|4271.38|4270.14|4270.14|0
1643016620000|2022-01-24 09:30:20|4271.02|4271.02|4271.34|4271.34|4271.34|4271.34|4271.02|4271.02|0
1643016630000|2022-01-24 09:30:30|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|0
1643016660000|2022-01-24 09:31:00|4270.32|4270.32|4269.88|4269.88|4270.32|4270.32|4269.65|4269.65|0
1643016690000|2022-01-24 09:31:30|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1643016700000|2022-01-24 09:31:40|4270.18|4270.18|4271.52|4271.52|4271.52|4271.52|4270.18|4270.18|0
1643016720000|2022-01-24 09:32:00|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|0
1643016750000|2022-01-24 09:32:30|4272.05|4272.05|4272.72|4272.72|4272.72|4272.72|4271.88|4271.88|0
1643016760000|2022-01-24 09:32:40|4273.22|4273.22|4273.89|4273.89|4273.89|4273.89|4273.22|4273.22|0
1643016780000|2022-01-24 09:33:00|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1643016800000|2022-01-24 09:33:20|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1643016810000|2022-01-24 09:33:30|4273.18|4273.18|4273|4273|4273.18|4273.18|4273|4273|0
1643016840000|2022-01-24 09:34:00|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1643016860000|2022-01-24 09:34:20|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|4273.18|0
1643016870000|2022-01-24 09:34:30|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|0
1643016900000|2022-01-24 09:35:00|4271.17|4271.17|4271.84|4271.84|4271.84|4271.84|4271.17|4271.17|0
1643016910000|2022-01-24 09:35:10|4272.19|4272.19|4272.9|4272.9|4273.08|4273.08|4272.19|4272.19|0
1643016920000|2022-01-24 09:35:20|4272.19|4272.19|4273.08|4273.08|4273.08|4273.08|4272.19|4272.19|0
1643016930000|2022-01-24 09:35:30|4273.75|4273.75|4273.08|4273.08|4273.75|4273.75|4273.08|4273.08|0
1643016960000|2022-01-24 09:36:00|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1643016970000|2022-01-24 09:36:10|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1643016980000|2022-01-24 09:36:20|4274.2|4274.2|4274.73|4274.73|4274.73|4274.73|4274.2|4274.2|0
1643016990000|2022-01-24 09:36:30|4275.26|4275.26|4275.92|4275.92|4275.92|4275.92|4275.26|4275.26|0
1643017000000|2022-01-24 09:36:40|4276.1|4276.1|4277.3|4277.3|4277.3|4277.3|4276.1|4276.1|0
1643017010000|2022-01-24 09:36:50|4277.97|4277.97|4278.29|4278.29|4278.29|4278.29|4277.62|4277.62|0
1643017020000|2022-01-24 09:37:00|4278.11|4278.11|4279.14|4279.14|4279.14|4279.14|4278.11|4278.11|0
1643017030000|2022-01-24 09:37:10|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1643017040000|2022-01-24 09:37:20|4280.12|4280.12|4280.64|4280.64|4280.64|4280.64|4280.12|4280.12|0
1643017050000|2022-01-24 09:37:30|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1643017060000|2022-01-24 09:37:40|4281.2|4281.2|4282.58|4282.58|4282.58|4282.58|4281.2|4281.2|0
1643017070000|2022-01-24 09:37:50|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1643017090000|2022-01-24 09:38:10|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1643017110000|2022-01-24 09:38:30|4281.96|4281.96|4281.4|4281.4|4282.11|4282.11|4281.4|4281.4|0
1643017120000|2022-01-24 09:38:40|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1643017140000|2022-01-24 09:39:00|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1643017150000|2022-01-24 09:39:10|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|0
1643017160000|2022-01-24 09:39:20|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1643017170000|2022-01-24 09:39:30|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1643017200000|2022-01-24 09:40:00|4280.48|4280.48|4278.93|4278.93|4280.48|4280.48|4278.93|4278.93|0
1643017230000|2022-01-24 09:40:30|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|0
1643017240000|2022-01-24 09:40:40|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1643017250000|2022-01-24 09:40:50|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1643017260000|2022-01-24 09:41:00|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1643017270000|2022-01-24 09:41:10|4277.52|4277.52|4279.51|4279.51|4279.51|4279.51|4277.52|4277.52|0
1643017280000|2022-01-24 09:41:20|4279.24|4279.24|4278.32|4278.32|4279.77|4279.77|4278.32|4278.32|0
1643017290000|2022-01-24 09:41:30|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1643017300000|2022-01-24 09:41:40|4278.32|4278.32|4278.09|4278.09|4278.32|4278.32|4277.74|4277.74|0
1643017310000|2022-01-24 09:41:50|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|0
1643017320000|2022-01-24 09:42:00|4278.15|4278.15|4279.49|4279.49|4279.49|4279.49|4278.15|4278.15|0
1643017370000|2022-01-24 09:42:50|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|0
1643017390000|2022-01-24 09:43:10|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1643017400000|2022-01-24 09:43:20|4280.02|4280.02|4280.07|4280.07|4280.07|4280.07|4280.02|4280.02|0
1643017410000|2022-01-24 09:43:30|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1643017420000|2022-01-24 09:43:40|4279.72|4279.72|4279.34|4279.34|4279.72|4279.72|4279.04|4279.04|0
1643017430000|2022-01-24 09:43:50|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|0
1643017470000|2022-01-24 09:44:30|4278.85|4278.85|4278.79|4278.79|4278.85|4278.85|4278.79|4278.79|0
1643017480000|2022-01-24 09:44:40|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1643017510000|2022-01-24 09:45:10|4277.34|4277.34|4276.84|4276.84|4277.34|4277.34|4276.84|4276.84|0
1643017520000|2022-01-24 09:45:20|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|4276.49|0
1643017530000|2022-01-24 09:45:30|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.15|4275.15|0
1643017540000|2022-01-24 09:45:40|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1643017550000|2022-01-24 09:45:50|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|0
1643017580000|2022-01-24 09:46:20|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|4276.01|0
1643017590000|2022-01-24 09:46:30|4275.84|4275.84|4276.54|4276.54|4276.54|4276.54|4275.84|4275.84|0
1643017620000|2022-01-24 09:47:00|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1643017640000|2022-01-24 09:47:20|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1643017680000|2022-01-24 09:48:00|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|0
1643017690000|2022-01-24 09:48:10|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1643017700000|2022-01-24 09:48:20|4275.4|4275.4|4276.42|4276.42|4276.42|4276.42|4275.08|4275.08|0
1643017730000|2022-01-24 09:48:50|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1643017740000|2022-01-24 09:49:00|4277.26|4277.26|4276.74|4276.74|4277.26|4277.26|4276.74|4276.74|0
1643017750000|2022-01-24 09:49:10|4276.26|4276.26|4276.09|4276.09|4276.26|4276.26|4276.09|4276.09|0
1643017760000|2022-01-24 09:49:20|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1643017770000|2022-01-24 09:49:30|4276.44|4276.44|4276.79|4276.79|4276.79|4276.79|4276.44|4276.44|0
1643017800000|2022-01-24 09:50:00|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1643017810000|2022-01-24 09:50:10|4277.6|4277.6|4278.77|4278.77|4278.77|4278.77|4277.6|4277.6|0
1643017820000|2022-01-24 09:50:20|4278.95|4278.95|4277.75|4277.75|4278.95|4278.95|4277.75|4277.75|0
1643017830000|2022-01-24 09:50:30|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|0
1643017840000|2022-01-24 09:50:40|4278.4|4278.4|4278.56|4278.56|4278.56|4278.56|4278.4|4278.4|0
1643017860000|2022-01-24 09:51:00|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1643017870000|2022-01-24 09:51:10|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1643017880000|2022-01-24 09:51:20|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1643017900000|2022-01-24 09:51:40|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1643017910000|2022-01-24 09:51:50|4278.4|4278.4|4278.56|4278.56|4278.56|4278.56|4278.4|4278.4|0
1643017920000|2022-01-24 09:52:00|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1643017950000|2022-01-24 09:52:30|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1643017960000|2022-01-24 09:52:40|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1643017970000|2022-01-24 09:52:50|4277.68|4277.68|4277.56|4277.56|4277.68|4277.68|4277.56|4277.56|0
1643017980000|2022-01-24 09:53:00|4277.4|4277.4|4276.52|4276.52|4277.4|4277.4|4276.52|4276.52|0
1643018010000|2022-01-24 09:53:30|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1643018020000|2022-01-24 09:53:40|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1643018030000|2022-01-24 09:53:50|4276.18|4276.18|4275.51|4275.51|4276.18|4276.18|4275.51|4275.51|0
1643018040000|2022-01-24 09:54:00|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1643018070000|2022-01-24 09:54:30|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1643018080000|2022-01-24 09:54:40|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|4275.15|0
1643018100000|2022-01-24 09:55:00|4275.33|4275.33|4276|4276|4276|4276|4275.33|4275.33|0
1643018120000|2022-01-24 09:55:20|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|0
1643018140000|2022-01-24 09:55:40|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1643018220000|2022-01-24 09:57:00|4275.15|4275.15|4275.51|4275.51|4275.51|4275.51|4275.15|4275.15|0
1643018230000|2022-01-24 09:57:10|4275.86|4275.86|4276.04|4276.04|4276.04|4276.04|4275.86|4275.86|0
1643018240000|2022-01-24 09:57:20|4276.71|4276.71|4276.04|4276.04|4276.71|4276.71|4276.04|4276.04|0
1643018250000|2022-01-24 09:57:30|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1643018260000|2022-01-24 09:57:40|4277.27|4277.27|4277.54|4277.54|4277.54|4277.54|4277.27|4277.27|0
1643018280000|2022-01-24 09:58:00|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1643018290000|2022-01-24 09:58:10|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1643018300000|2022-01-24 09:58:20|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|0
1643018320000|2022-01-24 09:58:40|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1643018330000|2022-01-24 09:58:50|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|4275.83|0
1643018360000|2022-01-24 09:59:20|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4275.83|4275.83|0
1643018390000|2022-01-24 09:59:50|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|0
1643018400000|2022-01-24 10:00:00|4276.5|4276.5|4276.26|4276.26|4276.5|4276.5|4276.26|4276.26|0
1643018410000|2022-01-24 10:00:10|4276.79|4276.79|4277.46|4277.46|4277.46|4277.46|4276.79|4276.79|0
1643018450000|2022-01-24 10:00:50|4277.29|4277.29|4276.62|4276.62|4277.29|4277.29|4276.62|4276.62|0
1643018480000|2022-01-24 10:01:20|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.26|4276.26|0
1643018500000|2022-01-24 10:01:40|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1643018510000|2022-01-24 10:01:50|4275.59|4275.59|4276.44|4276.44|4276.44|4276.44|4275.59|4275.59|0
1643018530000|2022-01-24 10:02:10|4276.26|4276.26|4275.29|4275.29|4276.26|4276.26|4275.12|4275.12|0
1643018550000|2022-01-24 10:02:30|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1643018580000|2022-01-24 10:03:00|4275.1|4275.1|4274.4|4274.4|4275.1|4275.1|4274.4|4274.4|0
1643018590000|2022-01-24 10:03:10|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1643018600000|2022-01-24 10:03:20|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|0
1643018630000|2022-01-24 10:03:50|4274.18|4274.18|4273.34|4273.34|4274.18|4274.18|4273.34|4273.34|0
1643018650000|2022-01-24 10:04:10|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1643018660000|2022-01-24 10:04:20|4274.17|4274.17|4273.82|4273.82|4274.17|4274.17|4273.82|4273.82|0
1643018680000|2022-01-24 10:04:40|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1643018690000|2022-01-24 10:04:50|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1643018700000|2022-01-24 10:05:00|4274|4274|4274|4274|4274|4274|4274|4274|0
1643018710000|2022-01-24 10:05:10|4274.53|4274.53|4275.52|4275.52|4275.52|4275.52|4274.18|4274.18|0
1643018730000|2022-01-24 10:05:30|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|4274.77|0
1643018740000|2022-01-24 10:05:40|4274.61|4274.61|4274.29|4274.29|4274.96|4274.96|4274.29|4274.29|0
1643018760000|2022-01-24 10:06:00|4273.76|4273.76|4273.09|4273.09|4273.76|4273.76|4273.09|4273.09|0
1643018770000|2022-01-24 10:06:10|4273.24|4273.24|4273.84|4273.84|4273.84|4273.84|4273.24|4273.24|0
1643018780000|2022-01-24 10:06:20|4273.48|4273.48|4273.01|4273.01|4273.48|4273.48|4273.01|4273.01|0
1643018790000|2022-01-24 10:06:30|4273.19|4273.19|4272.49|4272.49|4273.19|4273.19|4272.49|4272.49|0
1643018800000|2022-01-24 10:06:40|4272.25|4272.25|4272.15|4272.15|4272.25|4272.25|4272.15|4272.15|0
1643018810000|2022-01-24 10:06:50|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1643018820000|2022-01-24 10:07:00|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1643018830000|2022-01-24 10:07:10|4271.62|4271.62|4271.95|4271.95|4271.95|4271.95|4271.62|4271.62|0
1643018840000|2022-01-24 10:07:20|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1643018850000|2022-01-24 10:07:30|4271.47|4271.47|4271.83|4271.83|4271.83|4271.83|4271.47|4271.47|0
1643018870000|2022-01-24 10:07:50|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1643018890000|2022-01-24 10:08:10|4270.94|4270.94|4270.45|4270.45|4271.12|4271.12|4270.45|4270.45|0
1643018920000|2022-01-24 10:08:40|4270.27|4270.27|4268.45|4268.45|4270.27|4270.27|4268.45|4268.45|0
1643018930000|2022-01-24 10:08:50|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1643018940000|2022-01-24 10:09:00|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1643018950000|2022-01-24 10:09:10|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1643018980000|2022-01-24 10:09:40|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1643019000000|2022-01-24 10:10:00|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1643019010000|2022-01-24 10:10:10|4268.1|4268.1|4268.77|4268.77|4268.77|4268.77|4268.1|4268.1|0
1643019020000|2022-01-24 10:10:20|4269.12|4269.12|4269.79|4269.79|4269.79|4269.79|4269.12|4269.12|0
1643019050000|2022-01-24 10:10:50|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1643019070000|2022-01-24 10:11:10|4269.85|4269.85|4269.97|4269.97|4269.97|4269.97|4269.85|4269.85|0
1643019100000|2022-01-24 10:11:40|4269.33|4269.33|4270.05|4270.05|4270.05|4270.05|4269.33|4269.33|0
1643019110000|2022-01-24 10:11:50|4269.95|4269.95|4269.66|4269.66|4269.95|4269.95|4269.66|4269.66|0
1643019120000|2022-01-24 10:12:00|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1643019140000|2022-01-24 10:12:20|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1643019160000|2022-01-24 10:12:40|4268.11|4268.11|4267.76|4267.76|4268.43|4268.43|4267.76|4267.76|0
1643019180000|2022-01-24 10:13:00|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1643019200000|2022-01-24 10:13:20|4266.88|4266.88|4266.71|4266.71|4266.88|4266.88|4266.71|4266.71|0
1643019220000|2022-01-24 10:13:40|4266.88|4266.88|4266.71|4266.71|4266.88|4266.88|4266.71|4266.71|0
1643019230000|2022-01-24 10:13:50|4266.88|4266.88|4267.06|4267.06|4267.06|4267.06|4266.88|4266.88|0
1643019240000|2022-01-24 10:14:00|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1643019250000|2022-01-24 10:14:10|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|0
1643019260000|2022-01-24 10:14:20|4266.09|4266.09|4266.76|4266.76|4266.76|4266.76|4266.09|4266.09|0
1643019270000|2022-01-24 10:14:30|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1643019280000|2022-01-24 10:14:40|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|0
1643019290000|2022-01-24 10:14:50|4266.06|4266.06|4265.63|4265.63|4266.06|4266.06|4265.63|4265.63|0
1643019300000|2022-01-24 10:15:00|4265.46|4265.46|4262.98|4262.98|4265.46|4265.46|4262.98|4262.98|0
1643019310000|2022-01-24 10:15:10|4262.82|4262.82|4263|4263|4263.17|4263.17|4262.64|4262.64|0
1643019320000|2022-01-24 10:15:20|4263.16|4263.16|4262.79|4262.79|4263.31|4263.31|4262.79|4262.79|0
1643019330000|2022-01-24 10:15:30|4262.61|4262.61|4262.26|4262.26|4262.96|4262.96|4262.26|4262.26|0
1643019340000|2022-01-24 10:15:40|4262.43|4262.43|4261.73|4261.73|4262.43|4262.43|4261.37|4261.37|0
1643019350000|2022-01-24 10:15:50|4261.37|4261.37|4261.55|4261.55|4261.55|4261.55|4261.37|4261.37|0
1643019360000|2022-01-24 10:16:00|4261.88|4261.88|4262.23|4262.23|4262.23|4262.23|4261.88|4261.88|0
1643019370000|2022-01-24 10:16:10|4262.41|4262.41|4262.76|4262.76|4263.11|4263.11|4262.41|4262.41|0
1643019380000|2022-01-24 10:16:20|4263.29|4263.29|4263.91|4263.91|4264.44|4264.44|4263.29|4263.29|0
1643019400000|2022-01-24 10:16:40|4263.73|4263.73|4263.91|4263.91|4263.91|4263.91|4263.73|4263.73|0
1643019410000|2022-01-24 10:16:50|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1643019420000|2022-01-24 10:17:00|4264.26|4264.26|4264.97|4264.97|4264.97|4264.97|4264.26|4264.26|0
1643019430000|2022-01-24 10:17:10|4265.14|4265.14|4265.32|4265.32|4265.32|4265.32|4265.14|4265.14|0
1643019450000|2022-01-24 10:17:30|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|0
1643019460000|2022-01-24 10:17:40|4266.17|4266.17|4265.46|4265.46|4266.17|4266.17|4265.46|4265.46|0
1643019480000|2022-01-24 10:18:00|4265.64|4265.64|4265.99|4265.99|4265.99|4265.99|4265.64|4265.64|0
1643019490000|2022-01-24 10:18:10|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1643019500000|2022-01-24 10:18:20|4265.11|4265.11|4264.4|4264.4|4265.11|4265.11|4264.4|4264.4|0
1643019510000|2022-01-24 10:18:30|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1643019520000|2022-01-24 10:18:40|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|4264.4|0
1643019530000|2022-01-24 10:18:50|4263.96|4263.96|4263.78|4263.78|4263.96|4263.96|4263.78|4263.78|0
1643019540000|2022-01-24 10:19:00|4263.61|4263.61|4263.78|4263.78|4263.78|4263.78|4263.61|4263.61|0
1643019550000|2022-01-24 10:19:10|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1643019600000|2022-01-24 10:20:00|4262.76|4262.76|4262.55|4262.55|4262.76|4262.76|4262.55|4262.55|0
1643019610000|2022-01-24 10:20:10|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1643019620000|2022-01-24 10:20:20|4262.55|4262.55|4262.73|4262.73|4262.73|4262.73|4262.55|4262.55|0
1643019630000|2022-01-24 10:20:30|4262.9|4262.9|4264.17|4264.17|4264.17|4264.17|4262.9|4262.9|0
1643019640000|2022-01-24 10:20:40|4264.84|4264.84|4266|4266|4266|4266|4264.84|4264.84|0
1643019660000|2022-01-24 10:21:00|4265.65|4265.65|4265.83|4265.83|4265.83|4265.83|4265.65|4265.65|0
1643019670000|2022-01-24 10:21:10|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|4265.16|0
1643019680000|2022-01-24 10:21:20|4264.98|4264.98|4265.19|4265.19|4265.19|4265.19|4264.98|4264.98|0
1643019700000|2022-01-24 10:21:40|4265.25|4265.25|4265.95|4265.95|4266.48|4266.48|4265.25|4265.25|0
1643019720000|2022-01-24 10:22:00|4265.78|4265.78|4265.6|4265.6|4265.78|4265.78|4265.6|4265.6|0
1643019730000|2022-01-24 10:22:10|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1643019750000|2022-01-24 10:22:30|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1643019760000|2022-01-24 10:22:40|4264.75|4264.75|4264.22|4264.22|4264.75|4264.75|4264.22|4264.22|0
1643019770000|2022-01-24 10:22:50|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1643019780000|2022-01-24 10:23:00|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1643019800000|2022-01-24 10:23:20|4263.69|4263.69|4264.15|4264.15|4264.15|4264.15|4263.69|4263.69|0
1643019820000|2022-01-24 10:23:40|4263.8|4263.8|4263.62|4263.62|4263.8|4263.8|4263.44|4263.44|0
1643019830000|2022-01-24 10:23:50|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1643019850000|2022-01-24 10:24:10|4263.15|4263.15|4262.99|4262.99|4263.15|4263.15|4262.99|4262.99|0
1643019860000|2022-01-24 10:24:20|4262.46|4262.46|4261.98|4261.98|4262.46|4262.46|4261.81|4261.81|0
1643019870000|2022-01-24 10:24:30|4262.16|4262.16|4261.98|4261.98|4262.16|4262.16|4261.98|4261.98|0
1643019880000|2022-01-24 10:24:40|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|4261.31|0
1643019900000|2022-01-24 10:25:00|4261.49|4261.49|4261.84|4261.84|4262.2|4262.2|4261.49|4261.49|0
1643019920000|2022-01-24 10:25:20|4262.2|4262.2|4263.54|4263.54|4263.54|4263.54|4262.2|4262.2|0
1643019930000|2022-01-24 10:25:30|4263.89|4263.89|4264.24|4264.24|4264.24|4264.24|4263.89|4263.89|0
1643019980000|2022-01-24 10:26:20|4264.06|4264.06|4262.73|4262.73|4264.06|4264.06|4262.73|4262.73|0
1643019990000|2022-01-24 10:26:30|4263.39|4263.39|4263.22|4263.22|4263.39|4263.39|4263.22|4263.22|0
1643020000000|2022-01-24 10:26:40|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1643020010000|2022-01-24 10:26:50|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1643020030000|2022-01-24 10:27:10|4263.04|4263.04|4267.06|4267.06|4267.06|4267.06|4263.04|4263.04|0
1643020040000|2022-01-24 10:27:20|4267.59|4267.59|4264.35|4264.35|4267.59|4267.59|4264.35|4264.35|0
1643020050000|2022-01-24 10:27:30|4265.01|4265.01|4264.35|4264.35|4265.01|4265.01|4264.35|4264.35|0
1643020060000|2022-01-24 10:27:40|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1643020070000|2022-01-24 10:27:50|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|0
1643020080000|2022-01-24 10:28:00|4263.94|4263.94|4264.11|4264.11|4264.11|4264.11|4263.94|4263.94|0
1643020090000|2022-01-24 10:28:10|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1643020110000|2022-01-24 10:28:30|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1643020120000|2022-01-24 10:28:40|4263.68|4263.68|4263.62|4263.62|4263.68|4263.68|4263.62|4263.62|0
1643020130000|2022-01-24 10:28:50|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1643020140000|2022-01-24 10:29:00|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1643020160000|2022-01-24 10:29:20|4262.34|4262.34|4260.75|4260.75|4262.34|4262.34|4260.75|4260.75|0
1643020170000|2022-01-24 10:29:30|4261.28|4261.28|4260.75|4260.75|4261.28|4261.28|4260.75|4260.75|0
1643020180000|2022-01-24 10:29:40|4261.28|4261.28|4260.39|4260.39|4261.28|4261.28|4260.39|4260.39|0
1643020190000|2022-01-24 10:29:50|4260.72|4260.72|4260.89|4260.89|4260.89|4260.89|4260.72|4260.72|0
1643020200000|2022-01-24 10:30:00|4261.24|4261.24|4260.22|4260.22|4261.24|4261.24|4260.04|4260.04|0
1643020210000|2022-01-24 10:30:10|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1643020220000|2022-01-24 10:30:20|4259.85|4259.85|4261.38|4261.38|4261.38|4261.38|4259.85|4259.85|0
1643020230000|2022-01-24 10:30:30|4260.72|4260.72|4260.87|4260.87|4261.05|4261.05|4260.52|4260.52|0
1643020240000|2022-01-24 10:30:40|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1643020250000|2022-01-24 10:30:50|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|4261.51|0
1643020290000|2022-01-24 10:31:30|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1643020300000|2022-01-24 10:31:40|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1643020320000|2022-01-24 10:32:00|4262.2|4262.2|4262.56|4262.56|4262.56|4262.56|4262.2|4262.2|0
1643020330000|2022-01-24 10:32:10|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1643020340000|2022-01-24 10:32:20|4262.04|4262.04|4260.52|4260.52|4262.04|4262.04|4260.52|4260.52|0
1643020380000|2022-01-24 10:33:00|4260.35|4260.35|4260.52|4260.52|4260.52|4260.52|4260.35|4260.35|0
1643020390000|2022-01-24 10:33:10|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1643020400000|2022-01-24 10:33:20|4261.43|4261.43|4261.54|4261.54|4261.65|4261.65|4261.43|4261.43|0
1643020410000|2022-01-24 10:33:30|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1643020430000|2022-01-24 10:33:50|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|4260.75|0
1643020450000|2022-01-24 10:34:10|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|0
1643020460000|2022-01-24 10:34:20|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1643020470000|2022-01-24 10:34:30|4261.16|4261.16|4261.33|4261.33|4261.33|4261.33|4261.16|4261.16|0
1643020480000|2022-01-24 10:34:40|4263.98|4263.98|4262.6|4262.6|4263.98|4263.98|4262.6|4262.6|0
1643020490000|2022-01-24 10:34:50|4262.76|4262.76|4263.29|4263.29|4263.29|4263.29|4262.76|4262.76|0
1643020500000|2022-01-24 10:35:00|4263.18|4263.18|4263.94|4263.94|4263.94|4263.94|4263.18|4263.18|0
1643020520000|2022-01-24 10:35:20|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1643020530000|2022-01-24 10:35:30|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|4264.15|0
1643020550000|2022-01-24 10:35:50|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1643020560000|2022-01-24 10:36:00|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1643020580000|2022-01-24 10:36:20|4265.18|4265.18|4265.36|4265.36|4265.36|4265.36|4265.18|4265.18|0
1643020600000|2022-01-24 10:36:40|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1643020610000|2022-01-24 10:36:50|4266.08|4266.08|4266.14|4266.14|4266.14|4266.14|4266.08|4266.08|0
1643020620000|2022-01-24 10:37:00|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1643020630000|2022-01-24 10:37:10|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1643020640000|2022-01-24 10:37:20|4266.54|4266.54|4266.59|4266.59|4266.59|4266.59|4266.54|4266.54|0
1643020650000|2022-01-24 10:37:30|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1643020660000|2022-01-24 10:37:40|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1643020680000|2022-01-24 10:38:00|4264.69|4264.69|4264.81|4264.81|4264.81|4264.81|4264.69|4264.69|0
1643020690000|2022-01-24 10:38:10|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|4265.48|0
1643020720000|2022-01-24 10:38:40|4264.95|4264.95|4264.77|4264.77|4264.95|4264.95|4264.77|4264.77|0
1643020740000|2022-01-24 10:39:00|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|0
1643020750000|2022-01-24 10:39:10|4265.3|4265.3|4264.95|4264.95|4265.3|4265.3|4264.95|4264.95|0
1643020760000|2022-01-24 10:39:20|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1643020840000|2022-01-24 10:40:40|4264.89|4264.89|4264.31|4264.31|4264.89|4264.89|4264.26|4264.26|0
1643020850000|2022-01-24 10:40:50|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|0
1643020880000|2022-01-24 10:41:20|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1643020890000|2022-01-24 10:41:30|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1643020900000|2022-01-24 10:41:40|4263.96|4263.96|4263.29|4263.29|4263.96|4263.96|4263.29|4263.29|0
1643020910000|2022-01-24 10:41:50|4263.18|4263.18|4263.08|4263.08|4263.18|4263.18|4263.08|4263.08|0
1643020930000|2022-01-24 10:42:10|4263.43|4263.43|4263.08|4263.08|4263.61|4263.61|4263.08|4263.08|0
1643020960000|2022-01-24 10:42:40|4263.75|4263.75|4263.51|4263.51|4263.75|4263.75|4263.51|4263.51|0
1643020970000|2022-01-24 10:42:50|4262.1|4262.1|4259.65|4259.65|4262.1|4262.1|4259.65|4259.65|0
1643020980000|2022-01-24 10:43:00|4258.41|4258.41|4259.79|4259.79|4259.79|4259.79|4258.41|4258.41|0
1643020990000|2022-01-24 10:43:10|4259.46|4259.46|4259.46|4259.46|4259.62|4259.62|4259.46|4259.46|0
1643021000000|2022-01-24 10:43:20|4259.64|4259.64|4259.58|4259.58|4259.64|4259.64|4259.46|4259.46|0
1643021010000|2022-01-24 10:43:30|4258.87|4258.87|4260.05|4260.05|4260.05|4260.05|4258.87|4258.87|0
1643021020000|2022-01-24 10:43:40|4260.72|4260.72|4260.51|4260.51|4260.72|4260.72|4260.51|4260.51|0
1643021050000|2022-01-24 10:44:10|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1643021070000|2022-01-24 10:44:30|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1643021080000|2022-01-24 10:44:40|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1643021090000|2022-01-24 10:44:50|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1643021100000|2022-01-24 10:45:00|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1643021110000|2022-01-24 10:45:10|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|4263.59|0
1643021120000|2022-01-24 10:45:20|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1643021130000|2022-01-24 10:45:30|4264|4264|4263.3|4263.3|4264|4264|4263.3|4263.3|0
1643021160000|2022-01-24 10:46:00|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1643021170000|2022-01-24 10:46:10|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1643021200000|2022-01-24 10:46:40|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1643021210000|2022-01-24 10:46:50|4262.85|4262.85|4263.38|4263.38|4263.38|4263.38|4262.85|4262.85|0
1643021220000|2022-01-24 10:47:00|4264.09|4264.09|4264.42|4264.42|4264.42|4264.42|4264.09|4264.09|0
1643021230000|2022-01-24 10:47:10|4265.09|4265.09|4265.33|4265.33|4265.33|4265.33|4265.09|4265.09|0
1643021240000|2022-01-24 10:47:20|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1643021250000|2022-01-24 10:47:30|4266.6|4266.6|4265.93|4265.93|4266.6|4266.6|4265.93|4265.93|0
1643021260000|2022-01-24 10:47:40|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1643021270000|2022-01-24 10:47:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.09|4266.09|0
1643021280000|2022-01-24 10:48:00|4266.18|4266.18|4265.16|4265.16|4266.18|4266.18|4265.16|4265.16|0
1643021300000|2022-01-24 10:48:20|4264.8|4264.8|4264.31|4264.31|4264.98|4264.98|4264.31|4264.31|0
1643021330000|2022-01-24 10:48:50|4264.63|4264.63|4264.51|4264.51|4264.63|4264.63|4264.51|4264.51|0
1643021340000|2022-01-24 10:49:00|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1643021350000|2022-01-24 10:49:10|4264.58|4264.58|4265.08|4265.08|4265.08|4265.08|4264.58|4264.58|0
1643021370000|2022-01-24 10:49:30|4265.25|4265.25|4266.28|4266.28|4266.28|4266.28|4265.25|4265.25|0
1643021380000|2022-01-24 10:49:40|4266.95|4266.95|4266.24|4266.24|4266.95|4266.95|4266.24|4266.24|0
1643021390000|2022-01-24 10:49:50|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|0
1643021400000|2022-01-24 10:50:00|4266.1|4266.1|4266.59|4266.59|4266.59|4266.59|4265.92|4265.92|0
1643021420000|2022-01-24 10:50:20|4266.74|4266.74|4266.89|4266.89|4266.89|4266.89|4266.74|4266.74|0
1643021430000|2022-01-24 10:50:30|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1643021440000|2022-01-24 10:50:40|4267.39|4267.39|4268.23|4268.23|4268.23|4268.23|4267.39|4267.39|0
1643021450000|2022-01-24 10:50:50|4268.06|4268.06|4268.05|4268.05|4268.06|4268.06|4267.88|4267.88|0
1643021460000|2022-01-24 10:51:00|4268.21|4268.21|4267.63|4267.63|4268.3|4268.3|4266.96|4266.96|0
1643021470000|2022-01-24 10:51:10|4267.45|4267.45|4267.1|4267.1|4267.45|4267.45|4267.1|4267.1|0
1643021490000|2022-01-24 10:51:30|4265.16|4265.16|4266.57|4266.57|4266.57|4266.57|4265.16|4265.16|0
1643021500000|2022-01-24 10:51:40|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|0
1643021510000|2022-01-24 10:51:50|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1643021520000|2022-01-24 10:52:00|4266.46|4266.46|4265.26|4265.26|4266.46|4266.46|4265.26|4265.26|0
1643021540000|2022-01-24 10:52:20|4265.44|4265.44|4265.62|4265.62|4265.62|4265.62|4265.44|4265.44|0
1643021560000|2022-01-24 10:52:40|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|4265.44|0
1643021580000|2022-01-24 10:53:00|4265.62|4265.62|4266.82|4266.82|4267.17|4267.17|4265.62|4265.62|0
1643021590000|2022-01-24 10:53:10|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1643021600000|2022-01-24 10:53:20|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1643021610000|2022-01-24 10:53:30|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1643021620000|2022-01-24 10:53:40|4268.02|4268.02|4267.9|4267.9|4268.26|4268.26|4267.9|4267.9|0
1643021640000|2022-01-24 10:54:00|4268.05|4268.05|4267.84|4267.84|4268.05|4268.05|4267.84|4267.84|0
1643021660000|2022-01-24 10:54:20|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1643021670000|2022-01-24 10:54:30|4268.02|4268.02|4267.84|4267.84|4268.02|4268.02|4267.84|4267.84|0
1643021700000|2022-01-24 10:55:00|4267.49|4267.49|4267.65|4267.65|4267.65|4267.65|4267.49|4267.49|0
1643021720000|2022-01-24 10:55:20|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1643021740000|2022-01-24 10:55:40|4267.48|4267.48|4268.5|4268.5|4268.68|4268.68|4267.48|4267.48|0
1643021750000|2022-01-24 10:55:50|4268.68|4268.68|4268.68|4268.68|4268.85|4268.85|4268.5|4268.5|0
1643021760000|2022-01-24 10:56:00|4268.85|4268.85|4268.01|4268.01|4268.85|4268.85|4268.01|4268.01|0
1643021770000|2022-01-24 10:56:10|4268.36|4268.36|4268.76|4268.76|4268.82|4268.82|4268.36|4268.36|0
1643021780000|2022-01-24 10:56:20|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1643021790000|2022-01-24 10:56:30|4269|4269|4268.76|4268.76|4269|4269|4268.65|4268.65|0
1643021800000|2022-01-24 10:56:40|4269.12|4269.12|4269.06|4269.06|4269.12|4269.12|4268.76|4268.76|0
1643021810000|2022-01-24 10:56:50|4269.5|4269.5|4269.35|4269.35|4269.65|4269.65|4269.35|4269.35|0
1643021820000|2022-01-24 10:57:00|4269.53|4269.53|4269.25|4269.25|4269.74|4269.74|4269.08|4269.08|0
1643021830000|2022-01-24 10:57:10|4268.92|4268.92|4269.25|4269.25|4269.25|4269.25|4268.92|4268.92|0
1643021840000|2022-01-24 10:57:20|4269.42|4269.42|4269.41|4269.41|4269.59|4269.59|4269.41|4269.41|0
1643021850000|2022-01-24 10:57:30|4268.53|4268.53|4268.7|4268.7|4268.7|4268.7|4268.53|4268.53|0
1643021860000|2022-01-24 10:57:40|4269.59|4269.59|4269.06|4269.06|4269.59|4269.59|4269.06|4269.06|0
1643021870000|2022-01-24 10:57:50|4268.89|4268.89|4268.17|4268.17|4269.06|4269.06|4268.17|4268.17|0
1643021880000|2022-01-24 10:58:00|4268|4268|4268.7|4268.7|4268.7|4268.7|4268|4268|0
1643021890000|2022-01-24 10:58:10|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1643021910000|2022-01-24 10:58:30|4268.53|4268.53|4268.17|4268.17|4268.53|4268.53|4268.17|4268.17|0
1643021920000|2022-01-24 10:58:40|4268.35|4268.35|4267.77|4267.77|4268.35|4268.35|4267.48|4267.48|0
1643021930000|2022-01-24 10:58:50|4267.65|4267.65|4267.83|4267.83|4267.83|4267.83|4267.65|4267.65|0
1643021950000|2022-01-24 10:59:10|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1643021960000|2022-01-24 10:59:20|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1643021970000|2022-01-24 10:59:30|4267.65|4267.65|4267.83|4267.83|4267.83|4267.83|4267.65|4267.65|0
1643021980000|2022-01-24 10:59:40|4268.18|4268.18|4268.77|4268.77|4268.77|4268.77|4267.89|4267.89|0
1643022000000|2022-01-24 11:00:00|4268.61|4268.61|4269.29|4269.29|4269.29|4269.29|4268.26|4268.26|0
1643022020000|2022-01-24 11:00:20|4269.18|4269.18|4269.13|4269.13|4269.18|4269.18|4269.13|4269.13|0
1643022040000|2022-01-24 11:00:40|4268.89|4268.89|4268.01|4268.01|4268.89|4268.89|4268.01|4268.01|0
1643022060000|2022-01-24 11:01:00|4267.84|4267.84|4268.19|4268.19|4268.19|4268.19|4267.84|4267.84|0
1643022070000|2022-01-24 11:01:10|4268.86|4268.86|4268.91|4268.91|4268.91|4268.91|4268.86|4268.86|0
1643022080000|2022-01-24 11:01:20|4269.03|4269.03|4269.54|4269.54|4269.54|4269.54|4269.03|4269.03|0
1643022090000|2022-01-24 11:01:30|4269.69|4269.69|4270.04|4270.04|4270.04|4270.04|4269.69|4269.69|0
1643022120000|2022-01-24 11:02:00|4270.75|4270.75|4269.63|4269.63|4270.75|4270.75|4269.63|4269.63|0
1643022140000|2022-01-24 11:02:20|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1643022180000|2022-01-24 11:03:00|4268.92|4268.92|4268.33|4268.33|4268.92|4268.92|4268.33|4268.33|0
1643022210000|2022-01-24 11:03:30|4268.69|4268.69|4269.39|4269.39|4269.39|4269.39|4268.02|4268.02|0
1643022230000|2022-01-24 11:03:50|4268.72|4268.72|4268.62|4268.62|4268.8|4268.8|4268.05|4268.05|0
1643022240000|2022-01-24 11:04:00|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|4268.27|0
1643022250000|2022-01-24 11:04:10|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1643022260000|2022-01-24 11:04:20|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1643022270000|2022-01-24 11:04:30|4267.58|4267.58|4268.25|4268.25|4268.25|4268.25|4267.58|4267.58|0
1643022280000|2022-01-24 11:04:40|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1643022290000|2022-01-24 11:04:50|4269.31|4269.31|4269.61|4269.61|4269.61|4269.61|4269.31|4269.31|0
1643022300000|2022-01-24 11:05:00|4269.77|4269.77|4269.41|4269.41|4269.77|4269.77|4269.41|4269.41|0
1643022320000|2022-01-24 11:05:20|4269.25|4269.25|4269.78|4269.78|4269.78|4269.78|4269.25|4269.25|0
1643022330000|2022-01-24 11:05:30|4269.9|4269.9|4270.25|4270.25|4270.25|4270.25|4269.9|4269.9|0
1643022350000|2022-01-24 11:05:50|4270.6|4270.6|4271.31|4271.31|4271.31|4271.31|4270.6|4270.6|0
1643022360000|2022-01-24 11:06:00|4270.43|4270.43|4270.75|4270.75|4270.75|4270.75|4270.43|4270.43|0
1643022370000|2022-01-24 11:06:10|4270.92|4270.92|4271.1|4271.1|4271.1|4271.1|4270.92|4270.92|0
1643022380000|2022-01-24 11:06:20|4270.92|4270.92|4270.57|4270.57|4270.92|4270.92|4270.57|4270.57|0
1643022390000|2022-01-24 11:06:30|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1643022410000|2022-01-24 11:06:50|4270.01|4270.01|4270.54|4270.54|4270.54|4270.54|4270.01|4270.01|0
1643022420000|2022-01-24 11:07:00|4271.13|4271.13|4271.43|4271.43|4271.43|4271.43|4270.95|4270.95|0
1643022430000|2022-01-24 11:07:10|4272.37|4272.37|4272.92|4272.92|4272.92|4272.92|4272.25|4272.25|0
1643022450000|2022-01-24 11:07:30|4273.13|4273.13|4273.72|4273.72|4273.72|4273.72|4273.13|4273.13|0
1643022460000|2022-01-24 11:07:40|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1643022470000|2022-01-24 11:07:50|4274.78|4274.78|4274.95|4274.95|4274.95|4274.95|4274.78|4274.78|0
1643022480000|2022-01-24 11:08:00|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|0
1643022490000|2022-01-24 11:08:10|4274.61|4274.61|4274.78|4274.78|4274.78|4274.78|4274.61|4274.61|0
1643022500000|2022-01-24 11:08:20|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1643022510000|2022-01-24 11:08:30|4273.41|4273.41|4272.79|4272.79|4273.41|4273.41|4272.79|4272.79|0
1643022530000|2022-01-24 11:08:50|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1643022570000|2022-01-24 11:09:30|4274.69|4274.69|4275.08|4275.08|4275.08|4275.08|4274.69|4274.69|0
1643022580000|2022-01-24 11:09:40|4275.32|4275.32|4274.38|4274.38|4275.32|4275.32|4274.26|4274.26|0
1643022590000|2022-01-24 11:09:50|4274.54|4274.54|4275.05|4275.05|4275.07|4275.07|4274.54|4274.54|0
1643022600000|2022-01-24 11:10:00|4275.72|4275.72|4276.43|4276.43|4276.6|4276.6|4275.72|4275.72|0
1643022610000|2022-01-24 11:10:10|4276.6|4276.6|4277.57|4277.57|4277.57|4277.57|4276.6|4276.6|0
1643022620000|2022-01-24 11:10:20|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1643022630000|2022-01-24 11:10:30|4278.07|4278.07|4277.54|4277.54|4278.07|4278.07|4277.54|4277.54|0
1643022640000|2022-01-24 11:10:40|4278.24|4278.24|4278.42|4278.42|4278.42|4278.42|4278.24|4278.24|0
1643022650000|2022-01-24 11:10:50|4279.09|4279.09|4278.24|4278.24|4279.09|4279.09|4278.24|4278.24|0
1643022660000|2022-01-24 11:11:00|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1643022670000|2022-01-24 11:11:10|4277.54|4277.54|4277.21|4277.21|4277.54|4277.54|4277.21|4277.21|0
1643022680000|2022-01-24 11:11:20|4278.27|4278.27|4278.48|4278.48|4278.48|4278.48|4278.27|4278.27|0
1643022690000|2022-01-24 11:11:30|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1643022700000|2022-01-24 11:11:40|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1643022720000|2022-01-24 11:12:00|4278.97|4278.97|4279.25|4279.25|4279.3|4279.3|4278.82|4278.82|0
1643022740000|2022-01-24 11:12:20|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1643022750000|2022-01-24 11:12:30|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|0
1643022760000|2022-01-24 11:12:40|4278.85|4278.85|4279.2|4279.2|4279.55|4279.55|4278.85|4278.85|0
1643022770000|2022-01-24 11:12:50|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|0
1643022820000|2022-01-24 11:13:40|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1643022850000|2022-01-24 11:14:10|4279.14|4279.14|4279.32|4279.32|4279.32|4279.32|4279.14|4279.14|0
1643022870000|2022-01-24 11:14:30|4279.67|4279.67|4279.49|4279.49|4279.67|4279.67|4279.49|4279.49|0
1643022890000|2022-01-24 11:14:50|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|0
1643022900000|2022-01-24 11:15:00|4280.35|4280.35|4279.47|4279.47|4280.35|4280.35|4279.47|4279.47|0
1643022910000|2022-01-24 11:15:10|4279.82|4279.82|4280|4280|4280|4280|4279.33|4279.33|0
1643022930000|2022-01-24 11:15:30|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1643022960000|2022-01-24 11:16:00|4280|4280|4280|4280|4280|4280|4280|4280|0
1643022970000|2022-01-24 11:16:10|4279.47|4279.47|4279.65|4279.65|4279.65|4279.65|4279.47|4279.47|0
1643022980000|2022-01-24 11:16:20|4280|4280|4277.99|4277.99|4280|4280|4277.32|4277.32|0
1643022990000|2022-01-24 11:16:30|4278.11|4278.11|4277.93|4277.93|4278.11|4278.11|4277.93|4277.93|0
1643023000000|2022-01-24 11:16:40|4277.58|4277.58|4277.46|4277.46|4277.58|4277.58|4277.46|4277.46|0
1643023010000|2022-01-24 11:16:50|4276.79|4276.79|4277.46|4277.46|4277.46|4277.46|4276.79|4276.79|0
1643023040000|2022-01-24 11:17:20|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|0
1643023060000|2022-01-24 11:17:40|4277.14|4277.14|4275.94|4275.94|4277.14|4277.14|4275.94|4275.94|0
1643023070000|2022-01-24 11:17:50|4275.84|4275.84|4274.37|4274.37|4275.84|4275.84|4274.37|4274.37|0
1643023080000|2022-01-24 11:18:00|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|4274.04|0
1643023090000|2022-01-24 11:18:10|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|0
1643023110000|2022-01-24 11:18:30|4273.21|4273.21|4273.71|4273.71|4273.88|4273.88|4273.21|4273.21|0
1643023130000|2022-01-24 11:18:50|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1643023140000|2022-01-24 11:19:00|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1643023150000|2022-01-24 11:19:10|4272.8|4272.8|4271.78|4271.78|4272.8|4272.8|4271.78|4271.78|0
1643023160000|2022-01-24 11:19:20|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1643023190000|2022-01-24 11:19:50|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|4272.62|0
1643023200000|2022-01-24 11:20:00|4272.3|4272.3|4272.47|4272.47|4272.47|4272.47|4272.3|4272.3|0
1643023220000|2022-01-24 11:20:20|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|4272.12|0
1643023230000|2022-01-24 11:20:30|4272.65|4272.65|4272.33|4272.33|4273|4273|4272|4272|0
1643023240000|2022-01-24 11:20:40|4272.51|4272.51|4272.74|4272.74|4272.74|4272.74|4272.51|4272.51|0
1643023250000|2022-01-24 11:20:50|4272.21|4272.21|4272.8|4272.8|4272.8|4272.8|4272.21|4272.21|0
1643023260000|2022-01-24 11:21:00|4273.47|4273.47|4274.42|4274.42|4274.53|4274.53|4273.47|4273.47|0
1643023270000|2022-01-24 11:21:10|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1643023290000|2022-01-24 11:21:30|4274.18|4274.18|4274.06|4274.06|4274.18|4274.18|4274.06|4274.06|0
1643023310000|2022-01-24 11:21:50|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1643023330000|2022-01-24 11:22:10|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|4272.88|0
1643023340000|2022-01-24 11:22:20|4273|4273|4273|4273|4273.12|4273.12|4273|4273|0
1643023350000|2022-01-24 11:22:30|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1643023360000|2022-01-24 11:22:40|4272.67|4272.67|4273.72|4273.72|4273.72|4273.72|4272.67|4272.67|0
1643023380000|2022-01-24 11:23:00|4274.78|4274.78|4274.6|4274.6|4274.78|4274.78|4274.6|4274.6|0
1643023400000|2022-01-24 11:23:20|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|4276.33|0
1643023410000|2022-01-24 11:23:30|4276.16|4276.16|4276.33|4276.33|4276.69|4276.69|4276.16|4276.16|0
1643023420000|2022-01-24 11:23:40|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|4275.13|0
1643023430000|2022-01-24 11:23:50|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1643023460000|2022-01-24 11:24:20|4275.42|4275.42|4275.47|4275.47|4275.47|4275.47|4275.42|4275.42|0
1643023470000|2022-01-24 11:24:30|4275.11|4275.11|4275.96|4275.96|4275.96|4275.96|4275.11|4275.11|0
1643023480000|2022-01-24 11:24:40|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|0
1643023490000|2022-01-24 11:24:50|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|0
1643023510000|2022-01-24 11:25:10|4276.31|4276.31|4278.36|4278.36|4278.36|4278.36|4276.31|4276.31|0
1643023520000|2022-01-24 11:25:20|4278.18|4278.18|4277.83|4277.83|4278.18|4278.18|4277.83|4277.83|0
1643023530000|2022-01-24 11:25:30|4277.3|4277.3|4277.65|4277.65|4277.65|4277.65|4277.3|4277.3|0
1643023540000|2022-01-24 11:25:40|4277.76|4277.76|4278.24|4278.24|4278.24|4278.24|4277.76|4277.76|0
1643023550000|2022-01-24 11:25:50|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1643023560000|2022-01-24 11:26:00|4278.45|4278.45|4278.24|4278.24|4278.45|4278.45|4278.24|4278.24|0
1643023580000|2022-01-24 11:26:20|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|0
1643023590000|2022-01-24 11:26:30|4277.88|4277.88|4276.48|4276.48|4277.88|4277.88|4276.48|4276.48|0
1643023600000|2022-01-24 11:26:40|4275.6|4275.6|4273.66|4273.66|4275.6|4275.6|4273.66|4273.66|0
1643023610000|2022-01-24 11:26:50|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1643023640000|2022-01-24 11:27:20|4273.16|4273.16|4273.58|4273.58|4273.58|4273.58|4273.16|4273.16|0
1643023660000|2022-01-24 11:27:40|4274.11|4274.11|4274.78|4274.78|4274.78|4274.78|4274.11|4274.11|0
1643023670000|2022-01-24 11:27:50|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1643023690000|2022-01-24 11:28:10|4275.67|4275.67|4276.34|4276.34|4276.34|4276.34|4275.67|4275.67|0
1643023710000|2022-01-24 11:28:30|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1643023720000|2022-01-24 11:28:40|4276.87|4276.87|4276.87|4276.87|4276.93|4276.93|4276.87|4276.87|0
1643023730000|2022-01-24 11:28:50|4276.93|4276.93|4276.48|4276.48|4276.93|4276.93|4276.48|4276.48|0
1643023740000|2022-01-24 11:29:00|4276.34|4276.34|4275.81|4275.81|4276.34|4276.34|4275.81|4275.81|0
1643023750000|2022-01-24 11:29:10|4275.45|4275.45|4275.63|4275.63|4275.63|4275.63|4275.45|4275.45|0
1643023760000|2022-01-24 11:29:20|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1643023770000|2022-01-24 11:29:30|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|4274.75|0
1643023780000|2022-01-24 11:29:40|4274.91|4274.91|4274.75|4274.75|4274.91|4274.91|4274.75|4274.75|0
1643023790000|2022-01-24 11:29:50|4274.63|4274.63|4274.57|4274.57|4274.75|4274.75|4274.57|4274.57|0
1643023800000|2022-01-24 11:30:00|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1643023810000|2022-01-24 11:30:10|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|0
1643023820000|2022-01-24 11:30:20|4274.04|4274.04|4273.89|4273.89|4274.04|4274.04|4273.89|4273.89|0
1643023850000|2022-01-24 11:30:50|4273.36|4273.36|4273.13|4273.13|4273.36|4273.36|4273.13|4273.13|0
1643023860000|2022-01-24 11:31:00|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|0
1643023870000|2022-01-24 11:31:10|4271.61|4271.61|4271.43|4271.43|4272.31|4272.31|4271.08|4271.08|0
1643023890000|2022-01-24 11:31:30|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|4271.26|0
1643023900000|2022-01-24 11:31:40|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1643023980000|2022-01-24 11:33:00|4271.55|4271.55|4271.2|4271.2|4271.55|4271.55|4271.2|4271.2|0
1643023990000|2022-01-24 11:33:10|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1643024000000|2022-01-24 11:33:20|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|4271.2|0
1643024010000|2022-01-24 11:33:30|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1643024020000|2022-01-24 11:33:40|4271.73|4271.73|4271.9|4271.9|4272.08|4272.08|4271.73|4271.73|0
1643024030000|2022-01-24 11:33:50|4272.08|4272.08|4273.14|4273.14|4273.14|4273.14|4272.08|4272.08|0
1643024040000|2022-01-24 11:34:00|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1643024070000|2022-01-24 11:34:30|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1643024110000|2022-01-24 11:35:10|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1643024160000|2022-01-24 11:36:00|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|4273.41|0
1643024170000|2022-01-24 11:36:10|4273.23|4273.23|4274.05|4274.05|4274.05|4274.05|4273.23|4273.23|0
1643024180000|2022-01-24 11:36:20|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|0
1643024190000|2022-01-24 11:36:30|4274.93|4274.93|4274.73|4274.73|4274.93|4274.93|4274.58|4274.58|0
1643024200000|2022-01-24 11:36:40|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|4274.9|0
1643024210000|2022-01-24 11:36:50|4275.33|4275.33|4274.61|4274.61|4275.33|4275.33|4274.61|4274.61|0
1643024220000|2022-01-24 11:37:00|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1643024230000|2022-01-24 11:37:10|4274.14|4274.14|4273.25|4273.25|4274.14|4274.14|4273.25|4273.25|0
1643024270000|2022-01-24 11:37:50|4272.55|4272.55|4270.66|4270.66|4272.55|4272.55|4270.13|4270.13|0
1643024280000|2022-01-24 11:38:00|4270.84|4270.84|4271.86|4271.86|4271.86|4271.86|4270.66|4270.66|0
1643024290000|2022-01-24 11:38:10|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1643024300000|2022-01-24 11:38:20|4272.13|4272.13|4274.16|4274.16|4275.24|4275.24|4272.13|4272.13|0
1643024310000|2022-01-24 11:38:30|4274.51|4274.51|4274.16|4274.16|4274.51|4274.51|4274.16|4274.16|0
1643024330000|2022-01-24 11:38:50|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1643024340000|2022-01-24 11:39:00|4273.63|4273.63|4273.8|4273.8|4273.8|4273.8|4273.63|4273.63|0
1643024370000|2022-01-24 11:39:30|4273.63|4273.63|4273.45|4273.45|4273.63|4273.63|4273.45|4273.45|0
1643024390000|2022-01-24 11:39:50|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1643024400000|2022-01-24 11:40:00|4273.13|4273.13|4274.33|4274.33|4274.33|4274.33|4273.13|4273.13|0
1643024410000|2022-01-24 11:40:10|4273.66|4273.66|4274.33|4274.33|4274.33|4274.33|4273.66|4273.66|0
1643024440000|2022-01-24 11:40:40|4274.69|4274.69|4274.86|4274.86|4274.86|4274.86|4274.69|4274.69|0
1643024450000|2022-01-24 11:40:50|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1643024460000|2022-01-24 11:41:00|4274.51|4274.51|4274.19|4274.19|4274.51|4274.51|4274.19|4274.19|0
1643024480000|2022-01-24 11:41:20|4274.02|4274.02|4273.57|4273.57|4274.02|4274.02|4273.57|4273.57|0
1643024500000|2022-01-24 11:41:40|4273.75|4273.75|4273.57|4273.57|4273.75|4273.75|4273.57|4273.57|0
1643024510000|2022-01-24 11:41:50|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1643024520000|2022-01-24 11:42:00|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|4272.87|0
1643024530000|2022-01-24 11:42:10|4272.2|4272.2|4272.37|4272.37|4272.37|4272.37|4272.2|4272.2|0
1643024540000|2022-01-24 11:42:20|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1643024560000|2022-01-24 11:42:40|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1643024570000|2022-01-24 11:42:50|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1643024580000|2022-01-24 11:43:00|4271.72|4271.72|4272.07|4272.07|4272.07|4272.07|4271.72|4271.72|0
1643024610000|2022-01-24 11:43:30|4272.25|4272.25|4272.07|4272.07|4272.25|4272.25|4272.07|4272.07|0
1643024640000|2022-01-24 11:44:00|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1643024660000|2022-01-24 11:44:20|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1643024670000|2022-01-24 11:44:30|4271.78|4271.78|4271.42|4271.42|4271.78|4271.78|4271.42|4271.42|0
1643024700000|2022-01-24 11:45:00|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1643024710000|2022-01-24 11:45:10|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1643024720000|2022-01-24 11:45:20|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1643024760000|2022-01-24 11:46:00|4271.9|4271.9|4271.23|4271.23|4271.9|4271.9|4271.23|4271.23|0
1643024780000|2022-01-24 11:46:20|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1643024790000|2022-01-24 11:46:30|4271.72|4271.72|4272.06|4272.06|4272.06|4272.06|4271.39|4271.39|0
1643024800000|2022-01-24 11:46:40|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1643024820000|2022-01-24 11:47:00|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1643024830000|2022-01-24 11:47:10|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|0
1643024840000|2022-01-24 11:47:20|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|4273.85|0
1643024850000|2022-01-24 11:47:30|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1643024860000|2022-01-24 11:47:40|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|4274.38|0
1643024870000|2022-01-24 11:47:50|4274.56|4274.56|4274.79|4274.79|4274.91|4274.91|4274.56|4274.56|0
1643024880000|2022-01-24 11:48:00|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1643024900000|2022-01-24 11:48:20|4274.91|4274.91|4275.44|4275.44|4275.44|4275.44|4274.91|4274.91|0
1643024910000|2022-01-24 11:48:30|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|0
1643024920000|2022-01-24 11:48:40|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1643024930000|2022-01-24 11:48:50|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1643024940000|2022-01-24 11:49:00|4274.73|4274.73|4275.09|4275.09|4275.09|4275.09|4274.73|4274.73|0
1643024950000|2022-01-24 11:49:10|4274.73|4274.73|4275.09|4275.09|4275.09|4275.09|4274.73|4274.73|0
1643024960000|2022-01-24 11:49:20|4274.73|4274.73|4274.79|4274.79|4274.96|4274.96|4274.73|4274.73|0
1643024970000|2022-01-24 11:49:30|4275.16|4275.16|4274.22|4274.22|4275.16|4275.16|4274.22|4274.22|0
1643024980000|2022-01-24 11:49:40|4275.11|4275.11|4274.95|4274.95|4275.11|4275.11|4274.95|4274.95|0
1643025000000|2022-01-24 11:50:00|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1643025010000|2022-01-24 11:50:10|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1643025030000|2022-01-24 11:50:30|4274.28|4274.28|4274.45|4274.45|4274.81|4274.81|4274.28|4274.28|0
1643025040000|2022-01-24 11:50:40|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|4274.13|0
1643025050000|2022-01-24 11:50:50|4274.28|4274.28|4273.63|4273.63|4274.28|4274.28|4273.45|4273.45|0
1643025060000|2022-01-24 11:51:00|4272.92|4272.92|4273.45|4273.45|4273.45|4273.45|4272.75|4272.75|0
1643025080000|2022-01-24 11:51:20|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|0
1643025090000|2022-01-24 11:51:30|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.4|4273.4|0
1643025100000|2022-01-24 11:51:40|4273.28|4273.28|4273.1|4273.1|4273.28|4273.28|4273.1|4273.1|0
1643025110000|2022-01-24 11:51:50|4273.26|4273.26|4274.04|4274.04|4274.04|4274.04|4273.15|4273.15|0
1643025120000|2022-01-24 11:52:00|4274.39|4274.39|4275.27|4275.27|4275.45|4275.45|4274.39|4274.39|0
1643025130000|2022-01-24 11:52:10|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|0
1643025140000|2022-01-24 11:52:20|4274.42|4274.42|4274.63|4274.63|4274.63|4274.63|4274.42|4274.42|0
1643025150000|2022-01-24 11:52:30|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1643025160000|2022-01-24 11:52:40|4275.16|4275.16|4274.81|4274.81|4275.16|4275.16|4274.81|4274.81|0
1643025180000|2022-01-24 11:53:00|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1643025200000|2022-01-24 11:53:20|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1643025210000|2022-01-24 11:53:30|4273.42|4273.42|4272.71|4272.71|4273.42|4273.42|4272.71|4272.71|0
1643025220000|2022-01-24 11:53:40|4272.45|4272.45|4272.66|4272.66|4272.66|4272.66|4272.45|4272.45|0
1643025240000|2022-01-24 11:54:00|4273.01|4273.01|4271.6|4271.6|4273.01|4273.01|4271.6|4271.6|0
1643025270000|2022-01-24 11:54:30|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1643025290000|2022-01-24 11:54:50|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1643025300000|2022-01-24 11:55:00|4272.13|4272.13|4272.31|4272.31|4272.31|4272.31|4272.13|4272.13|0
1643025310000|2022-01-24 11:55:10|4272.01|4272.01|4271.86|4271.86|4272.01|4272.01|4271.86|4271.86|0
1643025320000|2022-01-24 11:55:20|4272.03|4272.03|4271.86|4271.86|4272.03|4272.03|4271.86|4271.86|0
1643025330000|2022-01-24 11:55:30|4271.7|4271.7|4271.52|4271.52|4271.7|4271.7|4271.52|4271.52|0
1643025340000|2022-01-24 11:55:40|4271.17|4271.17|4270.74|4270.74|4271.17|4271.17|4270.74|4270.74|0
1643025350000|2022-01-24 11:55:50|4270.39|4270.39|4270.2|4270.2|4270.39|4270.39|4270.02|4270.02|0
1643025360000|2022-01-24 11:56:00|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|0
1643025370000|2022-01-24 11:56:10|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.55|4269.55|0
1643025380000|2022-01-24 11:56:20|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|4269.62|0
1643025390000|2022-01-24 11:56:30|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1643025400000|2022-01-24 11:56:40|4269.46|4269.46|4269.67|4269.67|4269.67|4269.67|4269.46|4269.46|0
1643025420000|2022-01-24 11:57:00|4269.35|4269.35|4269.25|4269.25|4269.35|4269.35|4269.25|4269.25|0
1643025430000|2022-01-24 11:57:10|4269.56|4269.56|4269.67|4269.67|4269.67|4269.67|4269.56|4269.56|0
1643025440000|2022-01-24 11:57:20|4269.41|4269.41|4269.3|4269.3|4269.41|4269.41|4269.3|4269.3|0
1643025450000|2022-01-24 11:57:30|4269.62|4269.62|4269.56|4269.56|4269.62|4269.62|4269.56|4269.56|0
1643025460000|2022-01-24 11:57:40|4269.39|4269.39|4269.58|4269.58|4269.69|4269.69|4269.33|4269.33|0
1643025480000|2022-01-24 11:58:00|4269.94|4269.94|4270.78|4270.78|4270.78|4270.78|4269.94|4269.94|0
1643025490000|2022-01-24 11:58:10|4270.9|4270.9|4271.43|4271.43|4271.43|4271.43|4270.9|4270.9|0
1643025500000|2022-01-24 11:58:20|4271.75|4271.75|4271.85|4271.85|4271.85|4271.85|4271.75|4271.75|0
1643025510000|2022-01-24 11:58:30|4272.52|4272.52|4272.57|4272.57|4272.57|4272.57|4272.36|4272.36|0
1643025520000|2022-01-24 11:58:40|4272.92|4272.92|4273.77|4273.77|4273.77|4273.77|4272.92|4272.92|0
1643025530000|2022-01-24 11:58:50|4273.06|4273.06|4272.64|4272.64|4273.06|4273.06|4272.64|4272.64|0
1643025540000|2022-01-24 11:59:00|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1643025550000|2022-01-24 11:59:10|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|4272.75|0
1643025560000|2022-01-24 11:59:20|4272.57|4272.57|4272.69|4272.69|4272.75|4272.75|4272.57|4272.57|0
1643025570000|2022-01-24 11:59:30|4272.59|4272.59|4272.43|4272.43|4272.59|4272.59|4272.43|4272.43|0
1643025590000|2022-01-24 11:59:50|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.44|4272.44|0
1643025600000|2022-01-24 12:00:00|4272.87|4272.87|4273.54|4273.54|4273.7|4273.7|4272.82|4272.82|0
1643025610000|2022-01-24 12:00:10|4273.61|4273.61|4273.88|4273.88|4273.88|4273.88|4273.61|4273.61|0
1643025620000|2022-01-24 12:00:20|4273.5|4273.5|4273.45|4273.45|4273.5|4273.5|4273.45|4273.45|0
1643025630000|2022-01-24 12:00:30|4273.77|4273.77|4274.55|4274.55|4274.55|4274.55|4273.77|4273.77|0
1643025640000|2022-01-24 12:00:40|4274.28|4274.28|4274.33|4274.33|4274.33|4274.33|4274.28|4274.28|0
1643025650000|2022-01-24 12:00:50|4274.6|4274.6|4275.13|4275.13|4275.13|4275.13|4274.6|4274.6|0
1643025660000|2022-01-24 12:01:00|4274.77|4274.77|4274.85|4274.85|4274.85|4274.85|4274.42|4274.42|0
1643025680000|2022-01-24 12:01:20|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1643025690000|2022-01-24 12:01:30|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1643025700000|2022-01-24 12:01:40|4274.23|4274.23|4274.38|4274.38|4274.38|4274.38|4274.23|4274.23|0
1643025710000|2022-01-24 12:01:50|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1643025720000|2022-01-24 12:02:00|4273.32|4273.32|4273.33|4273.33|4273.55|4273.55|4273.32|4273.32|0
1643025740000|2022-01-24 12:02:20|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|4272.66|0
1643025750000|2022-01-24 12:02:30|4272.77|4272.77|4272.72|4272.72|4272.77|4272.77|4272.72|4272.72|0
1643025770000|2022-01-24 12:02:50|4272.77|4272.77|4272.82|4272.82|4272.82|4272.82|4272.77|4272.77|0
1643025790000|2022-01-24 12:03:10|4272.77|4272.77|4272.06|4272.06|4272.77|4272.77|4272.06|4272.06|0
1643025830000|2022-01-24 12:03:50|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1643025840000|2022-01-24 12:04:00|4270.69|4270.69|4270.86|4270.86|4270.86|4270.86|4270.69|4270.69|0
1643025850000|2022-01-24 12:04:10|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|4271.04|0
1643025860000|2022-01-24 12:04:20|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|0
1643025890000|2022-01-24 12:04:50|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1643025900000|2022-01-24 12:05:00|4272.25|4272.25|4272.42|4272.42|4272.42|4272.42|4272.25|4272.25|0
1643025930000|2022-01-24 12:05:30|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|4272.11|0
1643025940000|2022-01-24 12:05:40|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1643025970000|2022-01-24 12:06:10|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1643025980000|2022-01-24 12:06:20|4271.5|4271.5|4271.56|4271.56|4271.56|4271.56|4271.38|4271.38|0
1643025990000|2022-01-24 12:06:30|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|4270.89|0
1643026000000|2022-01-24 12:06:40|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1643026020000|2022-01-24 12:07:00|4270.62|4270.62|4271.53|4271.53|4271.53|4271.53|4270.62|4270.62|0
1643026030000|2022-01-24 12:07:10|4271.18|4271.18|4271.01|4271.01|4271.18|4271.18|4270.83|4270.83|0
1643026040000|2022-01-24 12:07:20|4270.84|4270.84|4270.66|4270.66|4270.84|4270.84|4270.66|4270.66|0
1643026050000|2022-01-24 12:07:30|4270.51|4270.51|4269.48|4269.48|4270.51|4270.51|4269.48|4269.48|0
1643026060000|2022-01-24 12:07:40|4268.78|4268.78|4268.83|4268.83|4269.13|4269.13|4268.67|4268.67|0
1643026070000|2022-01-24 12:07:50|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1643026080000|2022-01-24 12:08:00|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1643026110000|2022-01-24 12:08:30|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1643026120000|2022-01-24 12:08:40|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1643026130000|2022-01-24 12:08:50|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1643026140000|2022-01-24 12:09:00|4268.8|4268.8|4268.75|4268.75|4268.8|4268.8|4268.69|4268.69|0
1643026150000|2022-01-24 12:09:10|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1643026190000|2022-01-24 12:09:50|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1643026200000|2022-01-24 12:10:00|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|4268.77|0
1643026210000|2022-01-24 12:10:10|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1643026230000|2022-01-24 12:10:30|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1643026250000|2022-01-24 12:10:50|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1643026260000|2022-01-24 12:11:00|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1643026280000|2022-01-24 12:11:20|4266.33|4266.33|4266.51|4266.51|4266.51|4266.51|4266.33|4266.33|0
1643026300000|2022-01-24 12:11:40|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1643026310000|2022-01-24 12:11:50|4266.33|4266.33|4265.8|4265.8|4266.33|4266.33|4265.8|4265.8|0
1643026320000|2022-01-24 12:12:00|4265.92|4265.92|4266.45|4266.45|4266.45|4266.45|4265.92|4265.92|0
1643026340000|2022-01-24 12:12:20|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1643026370000|2022-01-24 12:12:50|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1643026380000|2022-01-24 12:13:00|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|4266.27|0
1643026440000|2022-01-24 12:14:00|4266.45|4266.45|4266.63|4266.63|4266.63|4266.63|4266.45|4266.45|0
1643026450000|2022-01-24 12:14:10|4266.8|4266.8|4266.98|4266.98|4266.98|4266.98|4266.8|4266.8|0
1643026460000|2022-01-24 12:14:20|4267.33|4267.33|4267.86|4267.86|4267.86|4267.86|4267.33|4267.33|0
1643026490000|2022-01-24 12:14:50|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1643026500000|2022-01-24 12:15:00|4268.33|4268.33|4268.62|4268.62|4268.62|4268.62|4268.33|4268.33|0
1643026510000|2022-01-24 12:15:10|4268.79|4268.79|4268.72|4268.72|4268.79|4268.79|4268.55|4268.55|0
1643026550000|2022-01-24 12:15:50|4268.77|4268.77|4267.43|4267.43|4268.77|4268.77|4267.43|4267.43|0
1643026560000|2022-01-24 12:16:00|4267.25|4267.25|4267.92|4267.92|4267.92|4267.92|4267.25|4267.25|0
1643026590000|2022-01-24 12:16:30|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1643026600000|2022-01-24 12:16:40|4267.6|4267.6|4267.39|4267.39|4267.6|4267.6|4267.39|4267.39|0
1643026630000|2022-01-24 12:17:10|4266.86|4266.86|4266.69|4266.69|4266.86|4266.86|4266.69|4266.69|0
1643026640000|2022-01-24 12:17:20|4266.74|4266.74|4266.24|4266.24|4266.91|4266.91|4266.24|4266.24|0
1643026660000|2022-01-24 12:17:40|4265.72|4265.72|4265.36|4265.36|4265.72|4265.72|4265.36|4265.36|0
1643026670000|2022-01-24 12:17:50|4265.26|4265.26|4265.47|4265.47|4265.47|4265.47|4265.26|4265.26|0
1643026680000|2022-01-24 12:18:00|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1643026690000|2022-01-24 12:18:10|4264.94|4264.94|4265.11|4265.11|4265.11|4265.11|4264.94|4264.94|0
1643026710000|2022-01-24 12:18:30|4265.41|4265.41|4265.26|4265.26|4265.41|4265.41|4265.26|4265.26|0
1643026720000|2022-01-24 12:18:40|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|4265.32|0
1643026750000|2022-01-24 12:19:10|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1643026760000|2022-01-24 12:19:20|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1643026770000|2022-01-24 12:19:30|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1643026790000|2022-01-24 12:19:50|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1643026810000|2022-01-24 12:20:10|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1643026830000|2022-01-24 12:20:30|4263.51|4263.51|4261.72|4261.72|4263.51|4263.51|4261.61|4261.61|0
1643026850000|2022-01-24 12:20:50|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|4261.02|0
1643026860000|2022-01-24 12:21:00|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|4261.55|0
1643026870000|2022-01-24 12:21:10|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1643026880000|2022-01-24 12:21:20|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1643026890000|2022-01-24 12:21:30|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1643026900000|2022-01-24 12:21:40|4261|4261|4261|4261|4261|4261|4261|4261|0
1643026910000|2022-01-24 12:21:50|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1643026920000|2022-01-24 12:22:00|4261.22|4261.22|4260.73|4260.73|4261.22|4261.22|4260.55|4260.55|0
1643026930000|2022-01-24 12:22:10|4260.55|4260.55|4260.03|4260.03|4260.55|4260.55|4259.36|4259.36|0
1643026940000|2022-01-24 12:22:20|4260.55|4260.55|4260.91|4260.91|4260.91|4260.91|4260.55|4260.55|0
1643026960000|2022-01-24 12:22:40|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1643026980000|2022-01-24 12:23:00|4260.84|4260.84|4261.77|4261.77|4261.77|4261.77|4260.84|4260.84|0
1643026990000|2022-01-24 12:23:10|4261.72|4261.72|4263.01|4263.01|4263.01|4263.01|4261.72|4261.72|0
1643027030000|2022-01-24 12:23:50|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1643027050000|2022-01-24 12:24:10|4263.01|4263.01|4262.66|4262.66|4263.01|4263.01|4262.66|4262.66|0
1643027080000|2022-01-24 12:24:40|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|0
1643027090000|2022-01-24 12:24:50|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1643027120000|2022-01-24 12:25:20|4262.52|4262.52|4262.87|4262.87|4262.87|4262.87|4262.52|4262.52|0
1643027140000|2022-01-24 12:25:40|4263.31|4263.31|4264.45|4264.45|4264.45|4264.45|4263.31|4263.31|0
1643027150000|2022-01-24 12:25:50|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|4264.55|0
1643027160000|2022-01-24 12:26:00|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1643027240000|2022-01-24 12:27:20|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|0
1643027250000|2022-01-24 12:27:30|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1643027260000|2022-01-24 12:27:40|4264.67|4264.67|4264.85|4264.85|4264.85|4264.85|4264.67|4264.67|0
1643027270000|2022-01-24 12:27:50|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|0
1643027280000|2022-01-24 12:28:00|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|4265.18|0
1643027290000|2022-01-24 12:28:10|4265.89|4265.89|4265.71|4265.71|4266.07|4266.07|4265.71|4265.71|0
1643027310000|2022-01-24 12:28:30|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|0
1643027320000|2022-01-24 12:28:40|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|4266.07|0
1643027340000|2022-01-24 12:29:00|4266.18|4266.18|4266.24|4266.24|4266.24|4266.24|4265.83|4265.83|0
1643027360000|2022-01-24 12:29:20|4266.08|4266.08|4266.49|4266.49|4266.49|4266.49|4266.08|4266.08|0
1643027370000|2022-01-24 12:29:30|4265.82|4265.82|4265.7|4265.7|4265.82|4265.82|4265.7|4265.7|0
1643027410000|2022-01-24 12:30:10|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1643027420000|2022-01-24 12:30:20|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1643027430000|2022-01-24 12:30:30|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1643027440000|2022-01-24 12:30:40|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1643027450000|2022-01-24 12:30:50|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|4266.35|0
1643027470000|2022-01-24 12:31:10|4266.53|4266.53|4268.06|4268.06|4268.06|4268.06|4266.53|4266.53|0
1643027500000|2022-01-24 12:31:40|4267.7|4267.7|4267.35|4267.35|4267.7|4267.7|4267.35|4267.35|0
1643027510000|2022-01-24 12:31:50|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|4267.7|0
1643027520000|2022-01-24 12:32:00|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1643027530000|2022-01-24 12:32:10|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1643027540000|2022-01-24 12:32:20|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1643027550000|2022-01-24 12:32:30|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1643027570000|2022-01-24 12:32:50|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1643027580000|2022-01-24 12:33:00|4267.83|4267.83|4268.68|4268.68|4268.68|4268.68|4267.83|4267.83|0
1643027620000|2022-01-24 12:33:40|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|4269.03|0
1643027630000|2022-01-24 12:33:50|4268.85|4268.85|4268.74|4268.74|4268.85|4268.85|4268.74|4268.74|0
1643027640000|2022-01-24 12:34:00|4268.91|4268.91|4268.56|4268.56|4268.91|4268.91|4268.51|4268.51|0
1643027650000|2022-01-24 12:34:10|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1643027660000|2022-01-24 12:34:20|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|0
1643027670000|2022-01-24 12:34:30|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|4267.5|0
1643027680000|2022-01-24 12:34:40|4267.68|4267.68|4268.03|4268.03|4268.03|4268.03|4267.68|4267.68|0
1643027700000|2022-01-24 12:35:00|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1643027710000|2022-01-24 12:35:10|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|0
1643027720000|2022-01-24 12:35:20|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1643027740000|2022-01-24 12:35:40|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.54|4268.54|0
1643027750000|2022-01-24 12:35:50|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1643027770000|2022-01-24 12:36:10|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1643027810000|2022-01-24 12:36:50|4268.48|4268.48|4269.01|4269.01|4269.01|4269.01|4268.48|4268.48|0
1643027820000|2022-01-24 12:37:00|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|0
1643027830000|2022-01-24 12:37:10|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1643027840000|2022-01-24 12:37:20|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1643027850000|2022-01-24 12:37:30|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1643027860000|2022-01-24 12:37:40|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1643027880000|2022-01-24 12:38:00|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1643027890000|2022-01-24 12:38:10|4268.05|4268.05|4269.21|4269.21|4269.21|4269.21|4268.05|4268.05|0
1643027910000|2022-01-24 12:38:30|4268.86|4268.86|4268.15|4268.15|4268.86|4268.86|4268.15|4268.15|0
1643027920000|2022-01-24 12:38:40|4267.09|4267.09|4266.74|4266.74|4267.09|4267.09|4266.74|4266.74|0
1643027930000|2022-01-24 12:38:50|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1643027940000|2022-01-24 12:39:00|4265.22|4265.22|4265.6|4265.6|4265.6|4265.6|4265.22|4265.22|0
1643027950000|2022-01-24 12:39:10|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|0
1643027960000|2022-01-24 12:39:20|4265.95|4265.95|4265.78|4265.78|4265.95|4265.95|4265.78|4265.78|0
1643027970000|2022-01-24 12:39:30|4265.42|4265.42|4265.07|4265.07|4265.42|4265.42|4265.07|4265.07|0
1643027980000|2022-01-24 12:39:40|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1643027990000|2022-01-24 12:39:50|4265.25|4265.25|4264.58|4264.58|4265.25|4265.25|4264.58|4264.58|0
1643028000000|2022-01-24 12:40:00|4264.75|4264.75|4265.11|4265.11|4265.11|4265.11|4264.75|4264.75|0
1643028010000|2022-01-24 12:40:10|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1643028020000|2022-01-24 12:40:20|4265.81|4265.81|4265.64|4265.64|4265.81|4265.81|4265.64|4265.64|0
1643028030000|2022-01-24 12:40:30|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1643028060000|2022-01-24 12:41:00|4264.93|4264.93|4265.11|4265.11|4265.28|4265.28|4264.93|4264.93|0
1643028080000|2022-01-24 12:41:20|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1643028100000|2022-01-24 12:41:40|4265.46|4265.46|4265.28|4265.28|4265.46|4265.46|4265.28|4265.28|0
1643028120000|2022-01-24 12:42:00|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|0
1643028130000|2022-01-24 12:42:10|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1643028140000|2022-01-24 12:42:20|4265.54|4265.54|4265.36|4265.36|4265.54|4265.54|4265.36|4265.36|0
1643028150000|2022-01-24 12:42:30|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1643028180000|2022-01-24 12:43:00|4265.64|4265.64|4265.99|4265.99|4265.99|4265.99|4265.64|4265.64|0
1643028200000|2022-01-24 12:43:20|4265.89|4265.89|4265.94|4265.94|4265.94|4265.94|4265.89|4265.89|0
1643028230000|2022-01-24 12:43:50|4266.12|4266.12|4266.47|4266.47|4266.47|4266.47|4266.12|4266.12|0
1643028240000|2022-01-24 12:44:00|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1643028250000|2022-01-24 12:44:10|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1643028280000|2022-01-24 12:44:40|4266.53|4266.53|4266.38|4266.38|4266.53|4266.53|4266.38|4266.38|0
1643028330000|2022-01-24 12:45:30|4267.05|4267.05|4267.41|4267.41|4267.41|4267.41|4267.05|4267.05|0
1643028340000|2022-01-24 12:45:40|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1643028370000|2022-01-24 12:46:10|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|0
1643028390000|2022-01-24 12:46:30|4270.02|4270.02|4270.79|4270.79|4270.79|4270.79|4270.02|4270.02|0
1643028400000|2022-01-24 12:46:40|4271.32|4271.32|4270.15|4270.15|4271.32|4271.32|4270.15|4270.15|0
1643028410000|2022-01-24 12:46:50|4269.98|4269.98|4271.14|4271.14|4271.49|4271.49|4269.98|4269.98|0
1643028420000|2022-01-24 12:47:00|4270.96|4270.96|4271.14|4271.14|4271.14|4271.14|4270.96|4270.96|0
1643028430000|2022-01-24 12:47:10|4271.49|4271.49|4271.32|4271.32|4271.49|4271.49|4271.32|4271.32|0
1643028480000|2022-01-24 12:48:00|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1643028500000|2022-01-24 12:48:20|4272.14|4272.14|4272.67|4272.67|4272.67|4272.67|4272.14|4272.14|0
1643028510000|2022-01-24 12:48:30|4273|4273|4273|4273|4273|4273|4273|4273|0
1643028520000|2022-01-24 12:48:40|4273.53|4273.53|4273.18|4273.18|4273.53|4273.53|4273.18|4273.18|0
1643028540000|2022-01-24 12:49:00|4274.24|4274.24|4273.21|4273.21|4274.24|4274.24|4273.21|4273.21|0
1643028550000|2022-01-24 12:49:10|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1643028560000|2022-01-24 12:49:20|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1643028590000|2022-01-24 12:49:50|4273.39|4273.39|4273.57|4273.57|4273.57|4273.57|4273.39|4273.39|0
1643028600000|2022-01-24 12:50:00|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|0
1643028620000|2022-01-24 12:50:20|4272.8|4272.8|4272.63|4272.63|4272.8|4272.8|4272.63|4272.63|0
1643028640000|2022-01-24 12:50:40|4272.45|4272.45|4272.63|4272.63|4272.63|4272.63|4272.45|4272.45|0
1643028650000|2022-01-24 12:50:50|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1643028660000|2022-01-24 12:51:00|4270.9|4270.9|4271.25|4271.25|4271.25|4271.25|4270.72|4270.72|0
1643028670000|2022-01-24 12:51:10|4271.07|4271.07|4270.72|4270.72|4271.07|4271.07|4270.72|4270.72|0
1643028680000|2022-01-24 12:51:20|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|0
1643028690000|2022-01-24 12:51:30|4270.72|4270.72|4270.9|4270.9|4270.9|4270.9|4270.72|4270.72|0
1643028700000|2022-01-24 12:51:40|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1643028720000|2022-01-24 12:52:00|4271.28|4271.28|4271.1|4271.1|4271.28|4271.28|4271.1|4271.1|0
1643028730000|2022-01-24 12:52:10|4271.28|4271.28|4271.46|4271.46|4271.46|4271.46|4271.28|4271.28|0
1643028770000|2022-01-24 12:52:50|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1643028810000|2022-01-24 12:53:30|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|0
1643028820000|2022-01-24 12:53:40|4270.08|4270.08|4269.96|4269.96|4270.08|4270.08|4269.96|4269.96|0
1643028870000|2022-01-24 12:54:30|4270.67|4270.67|4270.55|4270.55|4270.67|4270.67|4270.55|4270.55|0
1643028880000|2022-01-24 12:54:40|4271.22|4271.22|4271.57|4271.57|4271.57|4271.57|4271.22|4271.22|0
1643028890000|2022-01-24 12:54:50|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|0
1643028920000|2022-01-24 12:55:20|4271.4|4271.4|4271.22|4271.22|4271.4|4271.4|4271.22|4271.22|0
1643028930000|2022-01-24 12:55:30|4271.04|4271.04|4271.57|4271.57|4271.57|4271.57|4271.04|4271.04|0
1643028950000|2022-01-24 12:55:50|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1643028960000|2022-01-24 12:56:00|4271.04|4271.04|4270.71|4270.71|4271.04|4271.04|4270.71|4270.71|0
1643029000000|2022-01-24 12:56:40|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1643029030000|2022-01-24 12:57:10|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1643029080000|2022-01-24 12:58:00|4270.22|4270.22|4269.91|4269.91|4270.57|4270.57|4269.91|4269.91|0
1643029120000|2022-01-24 12:58:40|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1643029140000|2022-01-24 12:59:00|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|4269.48|0
1643029160000|2022-01-24 12:59:20|4269.05|4269.05|4269.41|4269.41|4269.41|4269.41|4269.05|4269.05|0
1643029180000|2022-01-24 12:59:40|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|0
1643029200000|2022-01-24 13:00:00|4269.11|4269.11|4268.68|4268.68|4269.11|4269.11|4268.68|4268.68|0
1643029210000|2022-01-24 13:00:10|4268.33|4268.33|4267.02|4267.02|4268.38|4268.38|4267.02|4267.02|0
1643029220000|2022-01-24 13:00:20|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1643029230000|2022-01-24 13:00:30|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1643029240000|2022-01-24 13:00:40|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1643029250000|2022-01-24 13:00:50|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1643029260000|2022-01-24 13:01:00|4266.82|4266.82|4266.64|4266.64|4266.82|4266.82|4266.64|4266.64|0
1643029270000|2022-01-24 13:01:10|4266.99|4266.99|4266.82|4266.82|4266.99|4266.99|4266.82|4266.82|0
1643029280000|2022-01-24 13:01:20|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1643029300000|2022-01-24 13:01:40|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1643029310000|2022-01-24 13:01:50|4266.53|4266.53|4265.3|4265.3|4266.53|4266.53|4265.3|4265.3|0
1643029320000|2022-01-24 13:02:00|4265.48|4265.48|4265.83|4265.83|4265.83|4265.83|4265.48|4265.48|0
1643029340000|2022-01-24 13:02:20|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|4265.12|0
1643029360000|2022-01-24 13:02:40|4264.42|4264.42|4264.59|4264.59|4264.59|4264.59|4264.42|4264.42|0
1643029390000|2022-01-24 13:03:10|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1643029400000|2022-01-24 13:03:20|4265.12|4265.12|4264.95|4264.95|4265.12|4265.12|4264.95|4264.95|0
1643029410000|2022-01-24 13:03:30|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|0
1643029420000|2022-01-24 13:03:40|4264.24|4264.24|4264.42|4264.42|4264.42|4264.42|4264.24|4264.24|0
1643029440000|2022-01-24 13:04:00|4264.26|4264.26|4264.43|4264.43|4264.43|4264.43|4264.26|4264.26|0
1643029470000|2022-01-24 13:04:30|4264.61|4264.61|4263.9|4263.9|4264.96|4264.96|4263.78|4263.78|0
1643029480000|2022-01-24 13:04:40|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.63|4263.63|0
1643029490000|2022-01-24 13:04:50|4263.87|4263.87|4264.18|4264.18|4264.18|4264.18|4263.51|4263.51|0
1643029500000|2022-01-24 13:05:00|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1643029520000|2022-01-24 13:05:20|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|4265.56|0
1643029530000|2022-01-24 13:05:30|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1643029540000|2022-01-24 13:05:40|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|0
1643029550000|2022-01-24 13:05:50|4266.42|4266.42|4266.3|4266.3|4266.42|4266.42|4266.3|4266.3|0
1643029570000|2022-01-24 13:06:10|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1643029590000|2022-01-24 13:06:30|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1643029620000|2022-01-24 13:07:00|4266|4266|4266|4266|4266|4266|4266|4266|0
1643029630000|2022-01-24 13:07:10|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|4265.83|0
1643029640000|2022-01-24 13:07:20|4266|4266|4266|4266|4266|4266|4266|4266|0
1643029650000|2022-01-24 13:07:30|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1643029690000|2022-01-24 13:08:10|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1643029730000|2022-01-24 13:08:50|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1643029740000|2022-01-24 13:09:00|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1643029780000|2022-01-24 13:09:40|4264.88|4264.88|4264.53|4264.53|4264.88|4264.88|4264.53|4264.53|0
1643029800000|2022-01-24 13:10:00|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1643029850000|2022-01-24 13:10:50|4264.35|4264.35|4264|4264|4264.35|4264.35|4264|4264|0
1643029860000|2022-01-24 13:11:00|4263.58|4263.58|4262.24|4262.24|4263.58|4263.58|4262.24|4262.24|0
1643029900000|2022-01-24 13:11:40|4261.18|4261.18|4261.18|4261.18|4261.35|4261.35|4261.18|4261.18|0
1643029910000|2022-01-24 13:11:50|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|4260.51|0
1643029920000|2022-01-24 13:12:00|4261.18|4261.18|4261|4261|4261.18|4261.18|4260.65|4260.65|0
1643029930000|2022-01-24 13:12:10|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|0
1643030010000|2022-01-24 13:13:30|4261.18|4261.18|4260.83|4260.83|4261.18|4261.18|4260.83|4260.83|0
1643030020000|2022-01-24 13:13:40|4259.8|4259.8|4259.06|4259.06|4260.15|4260.15|4259.06|4259.06|0
1643030030000|2022-01-24 13:13:50|4258.47|4258.47|4258.29|4258.29|4258.47|4258.47|4258.29|4258.29|0
1643030070000|2022-01-24 13:14:30|4258.64|4258.64|4258.64|4258.64|4258.82|4258.82|4258.64|4258.64|0
1643030090000|2022-01-24 13:14:50|4258.79|4258.79|4258.62|4258.62|4258.79|4258.79|4258.62|4258.62|0
1643030100000|2022-01-24 13:15:00|4259.29|4259.29|4259.4|4259.4|4259.4|4259.4|4259.29|4259.29|0
1643030110000|2022-01-24 13:15:10|4258.7|4258.7|4258.17|4258.17|4258.7|4258.7|4258.17|4258.17|0
1643030120000|2022-01-24 13:15:20|4258.52|4258.52|4258.7|4258.7|4258.7|4258.7|4258.52|4258.52|0
1643030140000|2022-01-24 13:15:40|4257.82|4257.82|4258.35|4258.35|4258.35|4258.35|4257.82|4257.82|0
1643030160000|2022-01-24 13:16:00|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1643030170000|2022-01-24 13:16:10|4256.34|4256.34|4254.22|4254.22|4256.34|4256.34|4254.22|4254.22|0
1643030180000|2022-01-24 13:16:20|4254.38|4254.38|4253.49|4253.49|4254.73|4254.73|4253.49|4253.49|0
1643030190000|2022-01-24 13:16:30|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1643030200000|2022-01-24 13:16:40|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|4253.31|0
1643030220000|2022-01-24 13:17:00|4254.19|4254.19|4253.7|4253.7|4254.19|4254.19|4253.7|4253.7|0
1643030230000|2022-01-24 13:17:10|4253.17|4253.17|4252.82|4252.82|4253.7|4253.7|4252.82|4252.82|0
1643030260000|2022-01-24 13:17:40|4253.49|4253.49|4251.48|4251.48|4253.49|4253.49|4251.48|4251.48|0
1643030280000|2022-01-24 13:18:00|4251.65|4251.65|4251.83|4251.83|4251.83|4251.83|4251.65|4251.65|0
1643030300000|2022-01-24 13:18:20|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1643030310000|2022-01-24 13:18:30|4251|4251|4251.18|4251.18|4251.18|4251.18|4251|4251|0
1643030320000|2022-01-24 13:18:40|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1643030330000|2022-01-24 13:18:50|4251|4251|4251.18|4251.18|4251.18|4251.18|4251|4251|0
1643030340000|2022-01-24 13:19:00|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1643030360000|2022-01-24 13:19:20|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1643030370000|2022-01-24 13:19:30|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1643030390000|2022-01-24 13:19:50|4250.36|4250.36|4248.48|4248.48|4250.36|4250.36|4248.48|4248.48|0
1643030400000|2022-01-24 13:20:00|4248.53|4248.53|4248.71|4248.71|4248.71|4248.71|4248.53|4248.53|0
1643030410000|2022-01-24 13:20:10|4248.04|4248.04|4247.6|4247.6|4248.04|4248.04|4247.6|4247.6|0
1643030440000|2022-01-24 13:20:40|4247.78|4247.78|4247.59|4247.59|4247.94|4247.94|4247.59|4247.59|0
1643030470000|2022-01-24 13:21:10|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1643030490000|2022-01-24 13:21:30|4246.56|4246.56|4246.21|4246.21|4246.56|4246.56|4246.21|4246.21|0
1643030500000|2022-01-24 13:21:40|4245.68|4245.68|4244.46|4244.46|4245.86|4245.86|4244.46|4244.46|0
1643030520000|2022-01-24 13:22:00|4244.29|4244.29|4245.26|4245.26|4245.26|4245.26|4244.29|4244.29|0
1643030530000|2022-01-24 13:22:10|4244.93|4244.93|4245.28|4245.28|4245.28|4245.28|4244.93|4244.93|0
1643030540000|2022-01-24 13:22:20|4245.46|4245.46|4245.81|4245.81|4245.81|4245.81|4245.46|4245.46|0
1643030580000|2022-01-24 13:23:00|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|0
1643030590000|2022-01-24 13:23:10|4246.34|4246.34|4246.11|4246.11|4246.34|4246.34|4246.11|4246.11|0
1643030600000|2022-01-24 13:23:20|4245.44|4245.44|4245.44|4245.44|4245.44|4245.44|4244.77|4244.77|0
1643030610000|2022-01-24 13:23:30|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|4245.26|0
1643030650000|2022-01-24 13:24:10|4244.38|4244.38|4243.18|4243.18|4244.54|4244.54|4243.18|4243.18|0
1643030660000|2022-01-24 13:24:20|4243|4243|4243.41|4243.41|4243.41|4243.41|4242.71|4242.71|0
1643030670000|2022-01-24 13:24:30|4243.58|4243.58|4243.41|4243.41|4243.58|4243.58|4243.41|4243.41|0
1643030690000|2022-01-24 13:24:50|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|0
1643030710000|2022-01-24 13:25:10|4242.56|4242.56|4242.73|4242.73|4242.73|4242.73|4242.56|4242.56|0
1643030720000|2022-01-24 13:25:20|4242.9|4242.9|4242.23|4242.23|4242.9|4242.9|4242.23|4242.23|0
1643030750000|2022-01-24 13:25:50|4242.06|4242.06|4241.08|4241.08|4242.06|4242.06|4240.72|4240.72|0
1643030760000|2022-01-24 13:26:00|4241.25|4241.25|4241.82|4241.82|4241.82|4241.82|4241.25|4241.25|0
1643030790000|2022-01-24 13:26:30|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1643030800000|2022-01-24 13:26:40|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|4243.16|0
1643030810000|2022-01-24 13:26:50|4244.57|4244.57|4244.08|4244.08|4244.75|4244.75|4244.08|4244.08|0
1643030820000|2022-01-24 13:27:00|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1643030830000|2022-01-24 13:27:10|4244.46|4244.46|4243.79|4243.79|4244.46|4244.46|4243.79|4243.79|0
1643030850000|2022-01-24 13:27:30|4243.08|4243.08|4242.73|4242.73|4243.08|4243.08|4242.73|4242.73|0
1643030880000|2022-01-24 13:28:00|4243.08|4243.08|4241.74|4241.74|4243.08|4243.08|4241.74|4241.74|0
1643030900000|2022-01-24 13:28:20|4241.57|4241.57|4242.1|4242.1|4242.1|4242.1|4241.57|4241.57|0
1643030910000|2022-01-24 13:28:30|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|0
1643030920000|2022-01-24 13:28:40|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|0
1643030930000|2022-01-24 13:28:50|4242.75|4242.75|4242.86|4242.86|4242.86|4242.86|4242.75|4242.75|0
1643030940000|2022-01-24 13:29:00|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1643030960000|2022-01-24 13:29:20|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1643030970000|2022-01-24 13:29:30|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|0
1643030990000|2022-01-24 13:29:50|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|4243.81|0
1643031000000|2022-01-24 13:30:00|4244.34|4244.34|4244.48|4244.48|4244.48|4244.48|4243.81|4243.81|0
1643031010000|2022-01-24 13:30:10|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1643031050000|2022-01-24 13:30:50|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1643031060000|2022-01-24 13:31:00|4243.59|4243.59|4242.25|4242.25|4243.77|4243.77|4242.25|4242.25|0
1643031100000|2022-01-24 13:31:40|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1643031120000|2022-01-24 13:32:00|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1643031130000|2022-01-24 13:32:10|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1643031150000|2022-01-24 13:32:30|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1643031180000|2022-01-24 13:33:00|4242.95|4242.95|4242.48|4242.48|4242.95|4242.95|4242.48|4242.48|0
1643031190000|2022-01-24 13:33:10|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|0
1643031200000|2022-01-24 13:33:20|4242.98|4242.98|4243.65|4243.65|4243.65|4243.65|4242.98|4242.98|0
1643031230000|2022-01-24 13:33:50|4243.47|4243.47|4243.71|4243.71|4243.71|4243.71|4243.47|4243.47|0
1643031240000|2022-01-24 13:34:00|4243.36|4243.36|4243.71|4243.71|4243.71|4243.71|4243.36|4243.36|0
1643031250000|2022-01-24 13:34:10|4243.04|4243.04|4243.04|4243.04|4243.04|4243.04|4242.69|4242.69|0
1643031270000|2022-01-24 13:34:30|4242.87|4242.87|4240.87|4240.87|4243.04|4243.04|4240.75|4240.75|0
1643031280000|2022-01-24 13:34:40|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.54|4240.54|0
1643031290000|2022-01-24 13:34:50|4240.52|4240.52|4241.54|4241.54|4241.54|4241.54|4240.52|4240.52|0
1643031300000|2022-01-24 13:35:00|4241.42|4241.42|4242.59|4242.59|4242.59|4242.59|4241.42|4241.42|0
1643031310000|2022-01-24 13:35:10|4242.77|4242.77|4242.95|4242.95|4242.95|4242.95|4242.77|4242.77|0
1643031320000|2022-01-24 13:35:20|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|0
1643031330000|2022-01-24 13:35:30|4241.57|4241.57|4241.75|4241.75|4241.75|4241.75|4241.57|4241.57|0
1643031340000|2022-01-24 13:35:40|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|0
1643031350000|2022-01-24 13:35:50|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|0
1643031360000|2022-01-24 13:36:00|4241.57|4241.57|4240.55|4240.55|4241.57|4241.57|4240.55|4240.55|0
1643031370000|2022-01-24 13:36:10|4240.19|4240.19|4240.86|4240.86|4240.86|4240.86|4240.19|4240.19|0
1643031380000|2022-01-24 13:36:20|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1643031390000|2022-01-24 13:36:30|4241.52|4241.52|4241.57|4241.57|4241.57|4241.57|4241.52|4241.52|0
1643031420000|2022-01-24 13:37:00|4241.75|4241.75|4241.91|4241.91|4241.91|4241.91|4241.75|4241.75|0
1643031430000|2022-01-24 13:37:10|4241.75|4241.75|4241.42|4241.42|4241.75|4241.75|4241.42|4241.42|0
1643031440000|2022-01-24 13:37:20|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1643031480000|2022-01-24 13:38:00|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|0
1643031510000|2022-01-24 13:38:30|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1643031520000|2022-01-24 13:38:40|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|0
1643031530000|2022-01-24 13:38:50|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|4242.65|0
1643031540000|2022-01-24 13:39:00|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|4242.83|0
1643031560000|2022-01-24 13:39:20|4242.3|4242.3|4242.48|4242.48|4242.48|4242.48|4242.3|4242.3|0
1643031570000|2022-01-24 13:39:30|4242.12|4242.12|4241.95|4241.95|4242.12|4242.12|4241.95|4241.95|0
1643031580000|2022-01-24 13:39:40|4241.77|4241.77|4241.59|4241.59|4241.77|4241.77|4241.24|4241.24|0
1643031590000|2022-01-24 13:39:50|4241.42|4241.42|4242.48|4242.48|4242.83|4242.83|4241.42|4241.42|0
1643031610000|2022-01-24 13:40:10|4242.42|4242.42|4241.19|4241.19|4242.42|4242.42|4241.19|4241.19|0
1643031620000|2022-01-24 13:40:20|4241.01|4241.01|4241.68|4241.68|4241.68|4241.68|4241.01|4241.01|0
1643031630000|2022-01-24 13:40:30|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1643031640000|2022-01-24 13:40:40|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|0
1643031660000|2022-01-24 13:41:00|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1643031670000|2022-01-24 13:41:10|4241.19|4241.19|4241.68|4241.68|4241.86|4241.86|4241.19|4241.19|0
1643031680000|2022-01-24 13:41:20|4241.5|4241.5|4242.03|4242.03|4242.03|4242.03|4241.5|4241.5|0
1643031720000|2022-01-24 13:42:00|4240.45|4240.45|4240.62|4240.62|4240.62|4240.62|4240.45|4240.45|0
1643031730000|2022-01-24 13:42:10|4239.95|4239.95|4237.94|4237.94|4239.95|4239.95|4237.94|4237.94|0
1643031740000|2022-01-24 13:42:20|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|0
1643031760000|2022-01-24 13:42:40|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|0
1643031770000|2022-01-24 13:42:50|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|0
1643031800000|2022-01-24 13:43:20|4238.98|4238.98|4238.98|4238.98|4238.98|4238.98|4238.98|4238.98|0
1643031810000|2022-01-24 13:43:30|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|0
1643031820000|2022-01-24 13:43:40|4238.48|4238.48|4240.49|4240.49|4241.16|4241.16|4238.48|4238.48|0
1643031830000|2022-01-24 13:43:50|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1643031840000|2022-01-24 13:44:00|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|0
1643031850000|2022-01-24 13:44:10|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.52|4242.52|0
1643031860000|2022-01-24 13:44:20|4242.52|4242.52|4242.17|4242.17|4242.52|4242.52|4242.17|4242.17|0
1643031900000|2022-01-24 13:45:00|4241.46|4241.46|4241.64|4241.64|4242.17|4242.17|4241.46|4241.46|0
1643031910000|2022-01-24 13:45:10|4241.46|4241.46|4241.64|4241.64|4241.64|4241.64|4241.46|4241.46|0
1643031920000|2022-01-24 13:45:20|4242.06|4242.06|4241.86|4241.86|4242.53|4242.53|4241.86|4241.86|0
1643031930000|2022-01-24 13:45:30|4241.7|4241.7|4241.54|4241.54|4241.7|4241.7|4241.44|4241.44|0
1643031980000|2022-01-24 13:46:20|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|4242.02|0
1643032000000|2022-01-24 13:46:40|4242.55|4242.55|4242.78|4242.78|4242.78|4242.78|4242.55|4242.55|0
1643032010000|2022-01-24 13:46:50|4242.96|4242.96|4243.13|4243.13|4243.13|4243.13|4242.96|4242.96|0
1643032020000|2022-01-24 13:47:00|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1643032030000|2022-01-24 13:47:10|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|0
1643032040000|2022-01-24 13:47:20|4243.31|4243.31|4245.18|4245.18|4245.18|4245.18|4243.31|4243.31|0
1643032060000|2022-01-24 13:47:40|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1643032070000|2022-01-24 13:47:50|4245.97|4245.97|4246.47|4246.47|4246.84|4246.84|4245.97|4245.97|0
1643032080000|2022-01-24 13:48:00|4246.52|4246.52|4246.79|4246.79|4246.79|4246.79|4246.52|4246.52|0
1643032090000|2022-01-24 13:48:10|4247.85|4247.85|4248.03|4248.03|4248.03|4248.03|4247.26|4247.26|0
1643032100000|2022-01-24 13:48:20|4248.24|4248.24|4247.54|4247.54|4248.24|4248.24|4247.54|4247.54|0
1643032110000|2022-01-24 13:48:30|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1643032120000|2022-01-24 13:48:40|4246.56|4246.56|4245.66|4245.66|4246.56|4246.56|4245.66|4245.66|0
1643032140000|2022-01-24 13:49:00|4245.54|4245.54|4244.87|4244.87|4245.54|4245.54|4244.87|4244.87|0
1643032160000|2022-01-24 13:49:20|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1643032170000|2022-01-24 13:49:30|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1643032180000|2022-01-24 13:49:40|4244.98|4244.98|4244.8|4244.8|4244.98|4244.98|4244.8|4244.8|0
1643032200000|2022-01-24 13:50:00|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1643032210000|2022-01-24 13:50:10|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1643032220000|2022-01-24 13:50:20|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1643032230000|2022-01-24 13:50:30|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1643032240000|2022-01-24 13:50:40|4244.11|4244.11|4244.22|4244.22|4244.22|4244.22|4244.11|4244.11|0
1643032250000|2022-01-24 13:50:50|4243.85|4243.85|4243.18|4243.18|4243.85|4243.85|4243.18|4243.18|0
1643032260000|2022-01-24 13:51:00|4244.06|4244.06|4243.35|4243.35|4244.06|4244.06|4243.35|4243.35|0
1643032270000|2022-01-24 13:51:10|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1643032280000|2022-01-24 13:51:20|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1643032290000|2022-01-24 13:51:30|4243.64|4243.64|4243.75|4243.75|4243.75|4243.75|4243.64|4243.64|0
1643032320000|2022-01-24 13:52:00|4243.92|4243.92|4245.15|4245.15|4245.15|4245.15|4243.92|4243.92|0
1643032340000|2022-01-24 13:52:20|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|4245.33|0
1643032350000|2022-01-24 13:52:30|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1643032360000|2022-01-24 13:52:40|4245.05|4245.05|4244.89|4244.89|4245.05|4245.05|4244.89|4244.89|0
1643032370000|2022-01-24 13:52:50|4244.73|4244.73|4245.08|4245.08|4245.08|4245.08|4244.73|4244.73|0
1643032380000|2022-01-24 13:53:00|4245.26|4245.26|4245.44|4245.44|4245.44|4245.44|4245.26|4245.26|0
1643032390000|2022-01-24 13:53:10|4245.79|4245.79|4247.58|4247.58|4247.58|4247.58|4245.79|4245.79|0
1643032400000|2022-01-24 13:53:20|4248.29|4248.29|4249.22|4249.22|4249.22|4249.22|4248.29|4248.29|0
1643032410000|2022-01-24 13:53:30|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1643032430000|2022-01-24 13:53:50|4249.33|4249.33|4249.62|4249.62|4249.74|4249.74|4249.21|4249.21|0
1643032440000|2022-01-24 13:54:00|4249.44|4249.44|4249.38|4249.38|4249.56|4249.56|4249.38|4249.38|0
1643032450000|2022-01-24 13:54:10|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1643032460000|2022-01-24 13:54:20|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1643032470000|2022-01-24 13:54:30|4248.52|4248.52|4248.34|4248.34|4248.52|4248.52|4248.34|4248.34|0
1643032480000|2022-01-24 13:54:40|4248.08|4248.08|4248.08|4248.08|4248.08|4248.08|4248.08|4248.08|0
1643032490000|2022-01-24 13:54:50|4247.55|4247.55|4246.88|4246.88|4247.55|4247.55|4246.88|4246.88|0
1643032500000|2022-01-24 13:55:00|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|4246.53|0
1643032510000|2022-01-24 13:55:10|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|4246.17|0
1643032540000|2022-01-24 13:55:40|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|4246.54|0
1643032560000|2022-01-24 13:56:00|4246.19|4246.19|4246.51|4246.51|4246.51|4246.51|4245.84|4245.84|0
1643032570000|2022-01-24 13:56:10|4246.27|4246.27|4245.94|4245.94|4246.27|4246.27|4245.94|4245.94|0
1643032610000|2022-01-24 13:56:50|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|0
1643032620000|2022-01-24 13:57:00|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1643032630000|2022-01-24 13:57:10|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1643032640000|2022-01-24 13:57:20|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|4246.71|0
1643032650000|2022-01-24 13:57:30|4247.24|4247.24|4246.89|4246.89|4247.24|4247.24|4246.89|4246.89|0
1643032660000|2022-01-24 13:57:40|4246.71|4246.71|4246.68|4246.68|4246.71|4246.71|4246.36|4246.36|0
1643032670000|2022-01-24 13:57:50|4246.84|4246.84|4246.85|4246.85|4247.02|4247.02|4246.84|4246.84|0
1643032700000|2022-01-24 13:58:20|4246.32|4246.32|4246.5|4246.5|4246.5|4246.5|4246.32|4246.32|0
1643032710000|2022-01-24 13:58:30|4245.83|4245.83|4245.68|4245.68|4245.83|4245.83|4245.68|4245.68|0
1643032720000|2022-01-24 13:58:40|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|4245.51|0
1643032740000|2022-01-24 13:59:00|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|0
1643032750000|2022-01-24 13:59:10|4245.27|4245.27|4244.76|4244.76|4245.27|4245.27|4244.76|4244.76|0
1643032760000|2022-01-24 13:59:20|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|4244.58|0
1643032780000|2022-01-24 13:59:40|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1643032790000|2022-01-24 13:59:50|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|4244.26|0
1643032800000|2022-01-24 14:00:00|4244.21|4244.21|4244.05|4244.05|4244.21|4244.21|4244.05|4244.05|0
1643032810000|2022-01-24 14:00:10|4244.22|4244.22|4245.25|4245.25|4245.25|4245.25|4244.22|4244.22|0
1643032820000|2022-01-24 14:00:20|4244.89|4244.89|4244.19|4244.19|4244.89|4244.89|4244.19|4244.19|0
1643032830000|2022-01-24 14:00:30|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|0
1643032840000|2022-01-24 14:00:40|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|0
1643032850000|2022-01-24 14:00:50|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|0
1643032900000|2022-01-24 14:01:40|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|0
1643032910000|2022-01-24 14:01:50|4244.42|4244.42|4243.89|4243.89|4244.42|4244.42|4243.89|4243.89|0
1643032930000|2022-01-24 14:02:10|4244.07|4244.07|4244.74|4244.74|4244.74|4244.74|4244.07|4244.07|0
1643032950000|2022-01-24 14:02:30|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|0
1643032960000|2022-01-24 14:02:40|4245.26|4245.26|4245.31|4245.31|4245.31|4245.31|4245.26|4245.26|0
1643032970000|2022-01-24 14:02:50|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|4245.84|0
1643032980000|2022-01-24 14:03:00|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|0
1643033010000|2022-01-24 14:03:30|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.6|4244.6|0
1643033050000|2022-01-24 14:04:10|4244.96|4244.96|4244.43|4244.43|4244.96|4244.96|4244.25|4244.25|0
1643033060000|2022-01-24 14:04:20|4244.78|4244.78|4243.9|4243.9|4244.78|4244.78|4243.9|4243.9|0
1643033100000|2022-01-24 14:05:00|4243.73|4243.73|4243.91|4243.91|4243.91|4243.91|4243.73|4243.73|0
1643033110000|2022-01-24 14:05:10|4244.26|4244.26|4244.44|4244.44|4244.44|4244.44|4244.26|4244.26|0
1643033130000|2022-01-24 14:05:30|4244.32|4244.32|4245.03|4245.03|4245.03|4245.03|4244.32|4244.32|0
1643033140000|2022-01-24 14:05:40|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|4244.67|0
1643033150000|2022-01-24 14:05:50|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|0
1643033160000|2022-01-24 14:06:00|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|0
1643033190000|2022-01-24 14:06:30|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|4244.14|0
1643033200000|2022-01-24 14:06:40|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|0
1643033210000|2022-01-24 14:06:50|4243.26|4243.26|4244.6|4244.6|4245.27|4245.27|4243.26|4243.26|0
1643033220000|2022-01-24 14:07:00|4244.78|4244.78|4244.56|4244.56|4244.78|4244.78|4244.4|4244.4|0
1643033230000|2022-01-24 14:07:10|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1643033240000|2022-01-24 14:07:20|4244.12|4244.12|4244.23|4244.23|4244.23|4244.23|4244.12|4244.12|0
1643033250000|2022-01-24 14:07:30|4244.58|4244.58|4245.42|4245.42|4245.42|4245.42|4244.58|4244.58|0
1643033280000|2022-01-24 14:08:00|4244.53|4244.53|4244.53|4244.53|4244.89|4244.89|4244.53|4244.53|0
1643033310000|2022-01-24 14:08:30|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1643033340000|2022-01-24 14:09:00|4244.85|4244.85|4244.67|4244.67|4244.85|4244.85|4244.67|4244.67|0
1643033350000|2022-01-24 14:09:10|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|0
1643033390000|2022-01-24 14:09:50|4244.73|4244.73|4244.56|4244.56|4244.73|4244.73|4244.56|4244.56|0
1643033410000|2022-01-24 14:10:10|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|0
1643033420000|2022-01-24 14:10:20|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1643033430000|2022-01-24 14:10:30|4244.97|4244.97|4245.2|4245.2|4245.2|4245.2|4244.73|4244.73|0
1643033470000|2022-01-24 14:11:10|4245.32|4245.32|4245.44|4245.44|4245.44|4245.44|4245.32|4245.32|0
1643033480000|2022-01-24 14:11:20|4245.08|4245.08|4245.26|4245.26|4245.26|4245.26|4245.08|4245.08|0
1643033490000|2022-01-24 14:11:30|4245.08|4245.08|4244.92|4244.92|4245.08|4245.08|4244.92|4244.92|0
1643033520000|2022-01-24 14:12:00|4245.1|4245.1|4245.77|4245.77|4245.77|4245.77|4245.1|4245.1|0
1643033530000|2022-01-24 14:12:10|4245.94|4245.94|4246.12|4246.12|4246.12|4246.12|4245.94|4245.94|0
1643033540000|2022-01-24 14:12:20|4246.3|4246.3|4246.12|4246.12|4246.3|4246.3|4246.12|4246.12|0
1643033580000|2022-01-24 14:13:00|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|0
1643033600000|2022-01-24 14:13:20|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|4246.46|0
1643033610000|2022-01-24 14:13:30|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|0
1643033620000|2022-01-24 14:13:40|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1643033630000|2022-01-24 14:13:50|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1643033640000|2022-01-24 14:14:00|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|0
1643033650000|2022-01-24 14:14:10|4247.02|4247.02|4247.2|4247.2|4247.2|4247.2|4247.02|4247.02|0
1643033660000|2022-01-24 14:14:20|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1643033680000|2022-01-24 14:14:40|4248.75|4248.75|4248.93|4248.93|4248.93|4248.93|4248.57|4248.57|0
1643033690000|2022-01-24 14:14:50|4248.75|4248.75|4250.44|4250.44|4250.44|4250.44|4248.75|4248.75|0
1643033700000|2022-01-24 14:15:00|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1643033720000|2022-01-24 14:15:20|4250.97|4250.97|4251.15|4251.15|4251.33|4251.33|4250.97|4250.97|0
1643033730000|2022-01-24 14:15:30|4252.03|4252.03|4252.87|4252.87|4252.87|4252.87|4252.03|4252.03|0
1643033740000|2022-01-24 14:15:40|4252.51|4252.51|4252.78|4252.78|4252.83|4252.83|4252.51|4252.51|0
1643033750000|2022-01-24 14:15:50|4252.07|4252.07|4251.54|4251.54|4252.07|4252.07|4251.54|4251.54|0
1643033760000|2022-01-24 14:16:00|4252.25|4252.25|4251.88|4251.88|4252.25|4252.25|4251.88|4251.88|0
1643033790000|2022-01-24 14:16:30|4251.21|4251.21|4250.41|4250.41|4251.21|4251.21|4250.41|4250.41|0
1643033800000|2022-01-24 14:16:40|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1643033810000|2022-01-24 14:16:50|4249.94|4249.94|4250.64|4250.64|4250.64|4250.64|4249.94|4249.94|0
1643033820000|2022-01-24 14:17:00|4249.76|4249.76|4249.58|4249.58|4249.76|4249.76|4249.23|4249.23|0
1643033840000|2022-01-24 14:17:20|4249.76|4249.76|4249.58|4249.58|4249.76|4249.76|4249.58|4249.58|0
1643033850000|2022-01-24 14:17:30|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.74|4248.74|0
1643033860000|2022-01-24 14:17:40|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1643033870000|2022-01-24 14:17:50|4248.32|4248.32|4248|4248|4248.32|4248.32|4248|4248|0
1643033880000|2022-01-24 14:18:00|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1643033900000|2022-01-24 14:18:20|4247.82|4247.82|4246.16|4246.16|4248.17|4248.17|4246.16|4246.16|0
1643033960000|2022-01-24 14:19:20|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4244.75|4244.75|0
1643033970000|2022-01-24 14:19:30|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1643033980000|2022-01-24 14:19:40|4244.93|4244.93|4244.75|4244.75|4244.93|4244.93|4244.75|4244.75|0
1643033990000|2022-01-24 14:19:50|4245.42|4245.42|4244.75|4244.75|4245.42|4245.42|4244.75|4244.75|0
1643034020000|2022-01-24 14:20:20|4244.07|4244.07|4243.9|4243.9|4244.07|4244.07|4243.9|4243.9|0
1643034030000|2022-01-24 14:20:30|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1643034040000|2022-01-24 14:20:40|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|0
1643034050000|2022-01-24 14:20:50|4242.74|4242.74|4242.92|4242.92|4242.92|4242.92|4242.74|4242.74|0
1643034070000|2022-01-24 14:21:10|4243.09|4243.09|4242.74|4242.74|4243.09|4243.09|4242.74|4242.74|0
1643034100000|2022-01-24 14:21:40|4243.27|4243.27|4243.45|4243.45|4243.45|4243.45|4243.27|4243.27|0
1643034110000|2022-01-24 14:21:50|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|4243.61|0
1643034130000|2022-01-24 14:22:10|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|4243.66|0
1643034150000|2022-01-24 14:22:30|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1643034160000|2022-01-24 14:22:40|4243.34|4243.34|4242.67|4242.67|4243.34|4243.34|4242.67|4242.67|0
1643034190000|2022-01-24 14:23:10|4242.85|4242.85|4243.52|4243.52|4243.52|4243.52|4242.85|4242.85|0
1643034200000|2022-01-24 14:23:20|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1643034220000|2022-01-24 14:23:40|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1643034230000|2022-01-24 14:23:50|4242.83|4242.83|4243.18|4243.18|4243.18|4243.18|4242.83|4242.83|0
1643034240000|2022-01-24 14:24:00|4243.06|4243.06|4243.11|4243.11|4243.11|4243.11|4243.06|4243.06|0
1643034260000|2022-01-24 14:24:20|4242.94|4242.94|4243.96|4243.96|4243.96|4243.96|4242.94|4242.94|0
1643034270000|2022-01-24 14:24:30|4244.14|4244.14|4245.68|4245.68|4245.68|4245.68|4244.14|4244.14|0
1643034280000|2022-01-24 14:24:40|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|4245.73|0
1643034300000|2022-01-24 14:25:00|4246.44|4246.44|4245.77|4245.77|4246.44|4246.44|4245.77|4245.77|0
1643034310000|2022-01-24 14:25:10|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1643034320000|2022-01-24 14:25:20|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|4246.24|0
1643034370000|2022-01-24 14:26:10|4246.18|4246.18|4245.89|4245.89|4246.18|4246.18|4245.89|4245.89|0
1643034380000|2022-01-24 14:26:20|4246.6|4246.6|4247.27|4247.27|4247.27|4247.27|4246.6|4246.6|0
1643034390000|2022-01-24 14:26:30|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1643034420000|2022-01-24 14:27:00|4247.27|4247.27|4247.09|4247.09|4247.27|4247.27|4247.09|4247.09|0
1643034430000|2022-01-24 14:27:10|4247.27|4247.27|4246.74|4246.74|4247.27|4247.27|4246.74|4246.74|0
1643034440000|2022-01-24 14:27:20|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.03|4246.03|0
1643034450000|2022-01-24 14:27:30|4246.21|4246.21|4246.26|4246.26|4246.31|4246.31|4246.21|4246.21|0
1643034460000|2022-01-24 14:27:40|4245.59|4245.59|4245.22|4245.22|4245.59|4245.59|4245.22|4245.22|0
1643034470000|2022-01-24 14:27:50|4245.05|4245.05|4244.73|4244.73|4245.05|4245.05|4244.73|4244.73|0
1643034480000|2022-01-24 14:28:00|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|0
1643034490000|2022-01-24 14:28:10|4244.77|4244.77|4243.72|4243.72|4244.77|4244.77|4243.72|4243.72|0
1643034500000|2022-01-24 14:28:20|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1643034510000|2022-01-24 14:28:30|4243.44|4243.44|4244.11|4244.11|4244.11|4244.11|4243.44|4243.44|0
1643034540000|2022-01-24 14:29:00|4243.65|4243.65|4242.82|4242.82|4243.65|4243.65|4242.1|4242.1|0
1643034550000|2022-01-24 14:29:10|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|0
1643034580000|2022-01-24 14:29:40|4242.31|4242.31|4241.64|4241.64|4242.31|4242.31|4241.64|4241.64|0
1643034590000|2022-01-24 14:29:50|4241.8|4241.8|4242.65|4242.65|4242.65|4242.65|4241.8|4241.8|0
1643034600000|2022-01-24 14:30:00|4242.47|4242.47|4241.48|4241.48|4242.47|4242.47|4240.74|4240.74|0
1643034610000|2022-01-24 14:30:10|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|0
1643034620000|2022-01-24 14:30:20|4240.65|4240.65|4241.32|4241.32|4241.32|4241.32|4240.65|4240.65|0
1643034630000|2022-01-24 14:30:30|4240.79|4240.79|4240.54|4240.54|4240.79|4240.79|4239.18|4239.18|0
1643034640000|2022-01-24 14:30:40|4240.38|4240.38|4240.21|4240.21|4240.54|4240.54|4240.02|4240.02|0
1643034650000|2022-01-24 14:30:50|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1643034670000|2022-01-24 14:31:10|4244.39|4244.39|4244.92|4244.92|4244.92|4244.92|4244.39|4244.39|0
1643034680000|2022-01-24 14:31:20|4245.08|4245.08|4244.92|4244.92|4245.08|4245.08|4244.92|4244.92|0
1643034690000|2022-01-24 14:31:30|4244.57|4244.57|4244.21|4244.21|4244.57|4244.57|4244.21|4244.21|0
1643034700000|2022-01-24 14:31:40|4244.04|4244.04|4243.86|4243.86|4244.04|4244.04|4243.86|4243.86|0
1643034710000|2022-01-24 14:31:50|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1643034730000|2022-01-24 14:32:10|4244.39|4244.39|4243.86|4243.86|4244.39|4244.39|4243.86|4243.86|0
1643034740000|2022-01-24 14:32:20|4246.07|4246.07|4246.78|4246.78|4246.78|4246.78|4246.07|4246.07|0
1643034750000|2022-01-24 14:32:30|4247.11|4247.11|4247.11|4247.11|4247.46|4247.46|4247.11|4247.11|0
1643034770000|2022-01-24 14:32:50|4247.23|4247.23|4248.16|4248.16|4248.16|4248.16|4247.23|4247.23|0
1643034780000|2022-01-24 14:33:00|4247.98|4247.98|4247.77|4247.77|4247.98|4247.98|4247.45|4247.45|0
1643034790000|2022-01-24 14:33:10|4247.44|4247.44|4246.4|4246.4|4247.44|4247.44|4246.4|4246.4|0
1643034800000|2022-01-24 14:33:20|4246.22|4246.22|4247.63|4247.63|4247.63|4247.63|4246.22|4246.22|0
1643034820000|2022-01-24 14:33:40|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|4247.27|0
1643034830000|2022-01-24 14:33:50|4247.1|4247.1|4246.64|4246.64|4247.1|4247.1|4246.46|4246.46|0
1643034840000|2022-01-24 14:34:00|4246.8|4246.8|4247.91|4247.91|4247.91|4247.91|4246.8|4246.8|0
1643034850000|2022-01-24 14:34:10|4248.58|4248.58|4247.74|4247.74|4248.58|4248.58|4247.74|4247.74|0
1643034860000|2022-01-24 14:34:20|4247.47|4247.47|4247.79|4247.79|4247.79|4247.79|4247.47|4247.47|0
1643034870000|2022-01-24 14:34:30|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1643034880000|2022-01-24 14:34:40|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|0
1643034900000|2022-01-24 14:35:00|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1643034920000|2022-01-24 14:35:20|4248.27|4248.27|4249.51|4249.51|4249.51|4249.51|4248.27|4248.27|0
1643034930000|2022-01-24 14:35:30|4249.63|4249.63|4249.8|4249.8|4249.8|4249.8|4249.63|4249.63|0
1643034940000|2022-01-24 14:35:40|4250.16|4250.16|4249.98|4249.98|4250.86|4250.86|4249.8|4249.8|0
1643034950000|2022-01-24 14:35:50|4249.8|4249.8|4249.79|4249.79|4249.97|4249.97|4249.79|4249.79|0
1643034960000|2022-01-24 14:36:00|4249.94|4249.94|4250.23|4250.23|4250.23|4250.23|4249.94|4249.94|0
1643034970000|2022-01-24 14:36:10|4250.41|4250.41|4250.23|4250.23|4250.41|4250.41|4250.23|4250.23|0
1643034980000|2022-01-24 14:36:20|4250.38|4250.38|4250.03|4250.03|4250.38|4250.38|4249.67|4249.67|0
1643034990000|2022-01-24 14:36:30|4250.38|4250.38|4250.2|4250.2|4250.38|4250.38|4250.2|4250.2|0
1643035000000|2022-01-24 14:36:40|4250.38|4250.38|4251.4|4251.4|4251.4|4251.4|4250.38|4250.38|0
1643035010000|2022-01-24 14:36:50|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|4251.58|0
1643035020000|2022-01-24 14:37:00|4253.56|4253.56|4254.02|4254.02|4254.19|4254.19|4253.56|4253.56|0
1643035030000|2022-01-24 14:37:10|4253.75|4253.75|4254.67|4254.67|4254.67|4254.67|4253.75|4253.75|0
1643035040000|2022-01-24 14:37:20|4254|4254|4252.76|4252.76|4254|4254|4252.76|4252.76|0
1643035050000|2022-01-24 14:37:30|4252.41|4252.41|4252.62|4252.62|4252.76|4252.76|4252.41|4252.41|0
1643035060000|2022-01-24 14:37:40|4253.33|4253.33|4252.15|4252.15|4253.33|4253.33|4251.97|4251.97|0
1643035070000|2022-01-24 14:37:50|4252.5|4252.5|4251.47|4251.47|4252.5|4252.5|4251.47|4251.47|0
1643035080000|2022-01-24 14:38:00|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1643035090000|2022-01-24 14:38:10|4251.47|4251.47|4252.04|4252.04|4252.04|4252.04|4251.47|4251.47|0
1643035100000|2022-01-24 14:38:20|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1643035110000|2022-01-24 14:38:30|4251.8|4251.8|4251.09|4251.09|4251.8|4251.8|4251.09|4251.09|0
1643035120000|2022-01-24 14:38:40|4253.85|4253.85|4255.24|4255.24|4255.24|4255.24|4253.85|4253.85|0
1643035140000|2022-01-24 14:39:00|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1643035150000|2022-01-24 14:39:10|4256.28|4256.28|4254.7|4254.7|4256.28|4256.28|4254.7|4254.7|0
1643035160000|2022-01-24 14:39:20|4254.35|4254.35|4255.41|4255.41|4255.76|4255.76|4254.35|4254.35|0
1643035170000|2022-01-24 14:39:30|4255.05|4255.05|4255.56|4255.56|4255.56|4255.56|4255.05|4255.05|0
1643035180000|2022-01-24 14:39:40|4255.73|4255.73|4256.08|4256.08|4256.26|4256.26|4255.73|4255.73|0
1643035190000|2022-01-24 14:39:50|4256.23|4256.23|4256.08|4256.08|4256.41|4256.41|4256.06|4256.06|0
1643035200000|2022-01-24 14:40:00|4255.96|4255.96|4255.43|4255.43|4255.96|4255.96|4255.43|4255.43|0
1643035210000|2022-01-24 14:40:10|4255.22|4255.22|4255.11|4255.11|4255.22|4255.22|4255.11|4255.11|0
1643035220000|2022-01-24 14:40:20|4255.06|4255.06|4253.9|4253.9|4255.41|4255.41|4253.9|4253.9|0
1643035230000|2022-01-24 14:40:30|4254.57|4254.57|4255.77|4255.77|4255.77|4255.77|4254.57|4254.57|0
1643035240000|2022-01-24 14:40:40|4255.95|4255.95|4254.2|4254.2|4256.83|4256.83|4254.2|4254.2|0
1643035250000|2022-01-24 14:40:50|4253.53|4253.53|4253|4253|4253.53|4253.53|4252.83|4252.83|0
1643035260000|2022-01-24 14:41:00|4252.88|4252.88|4253.24|4253.24|4253.24|4253.24|4252.88|4252.88|0
1643035310000|2022-01-24 14:41:50|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1643035480000|2022-01-24 14:44:40|4248.8|4248.8|4248.13|4248.13|4248.8|4248.8|4248.13|4248.13|0
1643035490000|2022-01-24 14:44:50|4247.89|4247.89|4246.75|4246.75|4248.43|4248.43|4246.75|4246.75|0
1643035510000|2022-01-24 14:45:10|4246.4|4246.4|4247.09|4247.09|4247.09|4247.09|4246.4|4246.4|0
1643035540000|2022-01-24 14:45:40|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|0
1643035550000|2022-01-24 14:45:50|4246.74|4246.74|4247.09|4247.09|4247.76|4247.76|4246.74|4246.74|0
1643035560000|2022-01-24 14:46:00|4247.44|4247.44|4247.33|4247.33|4247.44|4247.44|4247.15|4247.15|0
1643035580000|2022-01-24 14:46:20|4247.43|4247.43|4246.74|4246.74|4247.43|4247.43|4246.74|4246.74|0
1643035590000|2022-01-24 14:46:30|4247.41|4247.41|4247.27|4247.27|4247.76|4247.76|4247.27|4247.27|0
1643035610000|2022-01-24 14:46:50|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1643035620000|2022-01-24 14:47:00|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1643035630000|2022-01-24 14:47:10|4244.35|4244.35|4244.52|4244.52|4244.52|4244.52|4243.68|4243.68|0
1643035640000|2022-01-24 14:47:20|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|0
1643035660000|2022-01-24 14:47:40|4243.65|4243.65|4244.36|4244.36|4244.36|4244.36|4243.65|4243.65|0
1643035670000|2022-01-24 14:47:50|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1643035690000|2022-01-24 14:48:10|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|0
1643035700000|2022-01-24 14:48:20|4244.23|4244.23|4242.88|4242.88|4244.55|4244.55|4242.88|4242.88|0
1643035710000|2022-01-24 14:48:30|4242.21|4242.21|4242.88|4242.88|4242.88|4242.88|4242.21|4242.21|0
1643035720000|2022-01-24 14:48:40|4242.76|4242.76|4242.76|4242.76|4242.76|4242.76|4242.76|4242.76|0
1643035730000|2022-01-24 14:48:50|4242.58|4242.58|4242.81|4242.81|4242.81|4242.81|4242.58|4242.58|0
1643035740000|2022-01-24 14:49:00|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|0
1643035760000|2022-01-24 14:49:20|4242.99|4242.99|4242.03|4242.03|4242.99|4242.99|4242.03|4242.03|0
1643035780000|2022-01-24 14:49:40|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1643035800000|2022-01-24 14:50:00|4241.96|4241.96|4242.28|4242.28|4242.49|4242.49|4241.96|4241.96|0
1643035810000|2022-01-24 14:50:10|4242.1|4242.1|4241.75|4241.75|4242.1|4242.1|4241.75|4241.75|0
1643035820000|2022-01-24 14:50:20|4241.57|4241.57|4242.6|4242.6|4242.6|4242.6|4241.57|4241.57|0
1643035830000|2022-01-24 14:50:30|4241.93|4241.93|4242.14|4242.14|4242.6|4242.6|4241.93|4241.93|0
1643035840000|2022-01-24 14:50:40|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|0
1643035860000|2022-01-24 14:51:00|4241.64|4241.64|4241.06|4241.06|4241.64|4241.64|4241.06|4241.06|0
1643035870000|2022-01-24 14:51:10|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1643035880000|2022-01-24 14:51:20|4242.8|4242.8|4241.47|4241.47|4242.8|4242.8|4241.47|4241.47|0
1643035890000|2022-01-24 14:51:30|4241.63|4241.63|4241.63|4241.63|4241.81|4241.81|4241.63|4241.63|0
1643036030000|2022-01-24 14:53:50|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|4242.36|0
1643036040000|2022-01-24 14:54:00|4242.71|4242.71|4243.12|4243.12|4243.12|4243.12|4242.71|4242.71|0
1643036050000|2022-01-24 14:54:10|4243.07|4243.07|4244.58|4244.58|4244.58|4244.58|4243.07|4243.07|0
1643036060000|2022-01-24 14:54:20|4245.11|4245.11|4246|4246|4246.56|4246.56|4245.11|4245.11|0
1643036070000|2022-01-24 14:54:30|4245.7|4245.7|4246.72|4246.72|4246.72|4246.72|4245.7|4245.7|0
1643036080000|2022-01-24 14:54:40|4246.51|4246.51|4245.67|4245.67|4246.51|4246.51|4245.67|4245.67|0
1643036090000|2022-01-24 14:54:50|4245.31|4245.31|4244.16|4244.16|4245.31|4245.31|4244.16|4244.16|0
1643036100000|2022-01-24 14:55:00|4243.46|4243.46|4242.79|4242.79|4243.46|4243.46|4242.79|4242.79|0
1643036110000|2022-01-24 14:55:10|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|4243.14|0
1643036120000|2022-01-24 14:55:20|4242.79|4242.79|4243.46|4243.46|4243.46|4243.46|4242.79|4242.79|0
1643036130000|2022-01-24 14:55:30|4244.16|4244.16|4246.56|4246.56|4246.74|4246.74|4244.16|4244.16|0
1643036140000|2022-01-24 14:55:40|4246.67|4246.67|4246.84|4246.84|4247.51|4247.51|4246.67|4246.67|0
1643036150000|2022-01-24 14:55:50|4246.89|4246.89|4247.74|4247.74|4248.45|4248.45|4246.89|4246.89|0
1643036160000|2022-01-24 14:56:00|4248.27|4248.27|4247.74|4247.74|4248.27|4248.27|4247.74|4247.74|0
1643036170000|2022-01-24 14:56:10|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|4247.56|0
1643036180000|2022-01-24 14:56:20|4246.22|4246.22|4246.7|4246.7|4246.7|4246.7|4246.22|4246.22|0
1643036190000|2022-01-24 14:56:30|4247.05|4247.05|4247.17|4247.17|4247.17|4247.17|4247.05|4247.05|0
1643036200000|2022-01-24 14:56:40|4246.5|4246.5|4245.47|4245.47|4246.5|4246.5|4245.47|4245.47|0
1643036210000|2022-01-24 14:56:50|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|0
1643036220000|2022-01-24 14:57:00|4245.13|4245.13|4245.01|4245.01|4245.13|4245.13|4244.96|4244.96|0
1643036230000|2022-01-24 14:57:10|4244.3|4244.3|4243.46|4243.46|4244.3|4244.3|4243.46|4243.46|0
1643036240000|2022-01-24 14:57:20|4243.56|4243.56|4241.42|4241.42|4243.56|4243.56|4241.41|4241.41|0
1643036260000|2022-01-24 14:57:40|4241.3|4241.3|4241.37|4241.37|4241.48|4241.48|4241.13|4241.13|0
1643036270000|2022-01-24 14:57:50|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|0
1643036280000|2022-01-24 14:58:00|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1643036290000|2022-01-24 14:58:10|4241.18|4241.18|4240.3|4240.3|4241.18|4241.18|4240.3|4240.3|0
1643036300000|2022-01-24 14:58:20|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|0
1643036310000|2022-01-24 14:58:30|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1643036320000|2022-01-24 14:58:40|4241.48|4241.48|4240.28|4240.28|4241.48|4241.48|4239.89|4239.89|0
1643036330000|2022-01-24 14:58:50|4240.45|4240.45|4239.92|4239.92|4240.45|4240.45|4239.92|4239.92|0
1643036340000|2022-01-24 14:59:00|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|0
1643036350000|2022-01-24 14:59:10|4239.53|4239.53|4240.2|4240.2|4240.2|4240.2|4239.53|4239.53|0
1643036360000|2022-01-24 14:59:20|4240.03|4240.03|4240.14|4240.14|4240.14|4240.14|4240.03|4240.03|0
1643036380000|2022-01-24 14:59:40|4240.81|4240.81|4240.14|4240.14|4240.81|4240.81|4240.14|4240.14|0
1643036390000|2022-01-24 14:59:50|4240.5|4240.5|4241.73|4241.73|4241.73|4241.73|4240.5|4240.5|0
1643036410000|2022-01-24 15:00:10|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1643036420000|2022-01-24 15:00:20|4241.34|4241.34|4241.21|4241.21|4241.52|4241.52|4241.04|4241.04|0
1643036430000|2022-01-24 15:00:30|4241.08|4241.08|4241.75|4241.75|4241.75|4241.75|4241.08|4241.08|0
1643036440000|2022-01-24 15:00:40|4241.91|4241.91|4243.14|4243.14|4243.14|4243.14|4241.91|4241.91|0
1643036450000|2022-01-24 15:00:50|4243.26|4243.26|4243.62|4243.62|4243.62|4243.62|4243.26|4243.26|0
1643036460000|2022-01-24 15:01:00|4243.73|4243.73|4243.32|4243.32|4243.73|4243.73|4243.21|4243.21|0
1643036540000|2022-01-24 15:02:20|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|0
1643036550000|2022-01-24 15:02:30|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|4244.54|0
1643036560000|2022-01-24 15:02:40|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|4245.21|0
1643036570000|2022-01-24 15:02:50|4245.04|4245.04|4244.72|4244.72|4245.39|4245.39|4244.72|4244.72|0
1643036580000|2022-01-24 15:03:00|4245.04|4245.04|4244.33|4244.33|4245.88|4245.88|4244.33|4244.33|0
1643036590000|2022-01-24 15:03:10|4244.51|4244.51|4242.8|4242.8|4244.51|4244.51|4242.8|4242.8|0
1643036600000|2022-01-24 15:03:20|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|4243.33|0
1643036610000|2022-01-24 15:03:30|4242.98|4242.98|4241.95|4241.95|4242.98|4242.98|4241.64|4241.64|0
1643036620000|2022-01-24 15:03:40|4241.28|4241.28|4239.38|4239.38|4241.28|4241.28|4239.38|4239.38|0
1643036630000|2022-01-24 15:03:50|4240.05|4240.05|4238.57|4238.57|4240.05|4240.05|4238.57|4238.57|0
1643036640000|2022-01-24 15:04:00|4238.45|4238.45|4238.09|4238.09|4238.45|4238.45|4238.09|4238.09|0
1643036650000|2022-01-24 15:04:10|4238.45|4238.45|4238.61|4238.61|4239.14|4239.14|4238.45|4238.45|0
1643036660000|2022-01-24 15:04:20|4238.43|4238.43|4239.28|4239.28|4239.63|4239.63|4238.43|4238.43|0
1643036670000|2022-01-24 15:04:30|4239.04|4239.04|4238.96|4238.96|4239.21|4239.21|4238.78|4238.78|0
1643036680000|2022-01-24 15:04:40|4238.29|4238.29|4238.96|4238.96|4238.96|4238.96|4238.29|4238.29|0
1643036690000|2022-01-24 15:04:50|4238.29|4238.29|4237.76|4237.76|4238.29|4238.29|4237.76|4237.76|0
1643036700000|2022-01-24 15:05:00|4238.43|4238.43|4238.61|4238.61|4239.14|4239.14|4238.43|4238.43|0
1643036840000|2022-01-24 15:07:20|4240.61|4240.61|4240.67|4240.67|4240.67|4240.67|4240.61|4240.61|0
1643036850000|2022-01-24 15:07:30|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|0
1643036860000|2022-01-24 15:07:40|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1643036870000|2022-01-24 15:07:50|4241.16|4241.16|4241.21|4241.21|4241.21|4241.21|4241.16|4241.16|0
1643036880000|2022-01-24 15:08:00|4240.58|4240.58|4240.73|4240.73|4241.08|4241.08|4240.58|4240.58|0
1643036890000|2022-01-24 15:08:10|4240.43|4240.43|4240.26|4240.26|4240.43|4240.43|4240.26|4240.26|0
1643036900000|2022-01-24 15:08:20|4239.9|4239.9|4238.03|4238.03|4239.9|4239.9|4237.76|4237.76|0
1643036910000|2022-01-24 15:08:30|4238.19|4238.19|4237.66|4237.66|4238.19|4238.19|4237.66|4237.66|0
1643036930000|2022-01-24 15:08:50|4236.99|4236.99|4236.28|4236.28|4236.99|4236.99|4236.28|4236.28|0
1643036940000|2022-01-24 15:09:00|4236.64|4236.64|4237.17|4237.17|4237.34|4237.34|4236.64|4236.64|0
1643036960000|2022-01-24 15:09:20|4236.11|4236.11|4236.28|4236.28|4236.28|4236.28|4236.11|4236.11|0
1643036980000|2022-01-24 15:09:40|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.26|4235.26|0
1643037060000|2022-01-24 15:11:00|4231.11|4231.11|4230.47|4230.47|4231.11|4231.11|4230.47|4230.47|0
1643037070000|2022-01-24 15:11:10|4230.3|4230.3|4230.63|4230.63|4230.63|4230.63|4230.3|4230.3|0
1643037080000|2022-01-24 15:11:20|4229.96|4229.96|4228.06|4228.06|4229.96|4229.96|4227.53|4227.53|0
1643037090000|2022-01-24 15:11:30|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|0
1643037100000|2022-01-24 15:11:40|4228.58|4228.58|4229.43|4229.43|4229.43|4229.43|4228.58|4228.58|0
1643037130000|2022-01-24 15:12:10|4229.96|4229.96|4229.61|4229.61|4229.96|4229.96|4229.61|4229.61|0
1643037140000|2022-01-24 15:12:20|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|0
1643037150000|2022-01-24 15:12:30|4230.01|4230.01|4231.57|4231.57|4231.57|4231.57|4230.01|4230.01|0
1643037160000|2022-01-24 15:12:40|4231.92|4231.92|4232.39|4232.39|4232.39|4232.39|4231.92|4231.92|0
1643037170000|2022-01-24 15:12:50|4231.68|4231.68|4231.51|4231.51|4231.68|4231.68|4231.51|4231.51|0
1643037190000|2022-01-24 15:13:10|4229.7|4229.7|4229.86|4229.86|4229.86|4229.86|4229.7|4229.7|0
1643037200000|2022-01-24 15:13:20|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1643037210000|2022-01-24 15:13:30|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|0
1643037240000|2022-01-24 15:14:00|4230.53|4230.53|4231.2|4231.2|4231.2|4231.2|4230.53|4230.53|0
1643037250000|2022-01-24 15:14:10|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1643037300000|2022-01-24 15:15:00|4231.33|4231.33|4233.73|4233.73|4233.73|4233.73|4231.16|4231.16|0
1643037310000|2022-01-24 15:15:10|4233.06|4233.06|4232.28|4232.28|4233.22|4233.22|4232.28|4232.28|0
1643037330000|2022-01-24 15:15:30|4231.58|4231.58|4231.4|4231.4|4231.58|4231.58|4231.4|4231.4|0
1643037340000|2022-01-24 15:15:40|4231.55|4231.55|4231.36|4231.36|4231.71|4231.71|4231.36|4231.36|0
1643037350000|2022-01-24 15:15:50|4230.69|4230.69|4230.02|4230.02|4230.69|4230.69|4230.02|4230.02|0
1643037360000|2022-01-24 15:16:00|4229.92|4229.92|4229.8|4229.8|4229.92|4229.92|4229.8|4229.8|0
1643037560000|2022-01-24 15:19:20|4229.74|4229.74|4228.95|4228.95|4229.74|4229.74|4228.95|4228.95|0
1643037570000|2022-01-24 15:19:30|4228.78|4228.78|4228.23|4228.23|4228.9|4228.9|4228.23|4228.23|0
1643037580000|2022-01-24 15:19:40|4227.17|4227.17|4227.34|4227.34|4227.7|4227.7|4227.17|4227.17|0
1643037590000|2022-01-24 15:19:50|4227.87|4227.87|4227.83|4227.83|4227.87|4227.87|4227.71|4227.71|0
1643037600000|2022-01-24 15:20:00|4227.99|4227.99|4229.3|4229.3|4229.47|4229.47|4227.99|4227.99|0
1643037610000|2022-01-24 15:20:10|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|0
1643037620000|2022-01-24 15:20:20|4230.18|4230.18|4231.52|4231.52|4231.52|4231.52|4230.18|4230.18|0
1643037630000|2022-01-24 15:20:30|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|0
1643037640000|2022-01-24 15:20:40|4231.52|4231.52|4232.2|4232.2|4232.2|4232.2|4231.52|4231.52|0
1643037660000|2022-01-24 15:21:00|4232.38|4232.38|4232.85|4232.85|4232.85|4232.85|4232.2|4232.2|0
1643037670000|2022-01-24 15:21:10|4232.52|4232.52|4232.5|4232.5|4232.85|4232.85|4232.5|4232.5|0
1643037680000|2022-01-24 15:21:20|4232.33|4232.33|4232.51|4232.51|4232.51|4232.51|4232.33|4232.33|0
1643037820000|2022-01-24 15:23:40|4235.68|4235.68|4236.56|4236.56|4236.74|4236.74|4235.68|4235.68|0
1643037830000|2022-01-24 15:23:50|4237.09|4237.09|4238.55|4238.55|4238.55|4238.55|4237.09|4237.09|0
1643037840000|2022-01-24 15:24:00|4238.9|4238.9|4239.61|4239.61|4239.61|4239.61|4238.9|4238.9|0
1643037850000|2022-01-24 15:24:10|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|0
1643037860000|2022-01-24 15:24:20|4238.76|4238.76|4238.58|4238.58|4238.76|4238.76|4238.58|4238.58|0
1643037890000|2022-01-24 15:24:50|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|0
1643037900000|2022-01-24 15:25:00|4240.1|4240.1|4241.08|4241.08|4241.49|4241.49|4239.76|4239.76|0
1643037910000|2022-01-24 15:25:10|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1643037920000|2022-01-24 15:25:20|4241.73|4241.73|4241.73|4241.73|4241.73|4241.73|4241.73|4241.73|0
1643037930000|2022-01-24 15:25:30|4241.06|4241.06|4240.71|4240.71|4241.06|4241.06|4240.71|4240.71|0
1643037940000|2022-01-24 15:25:40|4240.53|4240.53|4241.06|4241.06|4241.73|4241.73|4240.53|4240.53|0
1643037970000|2022-01-24 15:26:10|4240.71|4240.71|4239.39|4239.39|4240.71|4240.71|4239.33|4239.33|0
1643037980000|2022-01-24 15:26:20|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1643038000000|2022-01-24 15:26:40|4238.51|4238.51|4238.51|4238.51|4238.51|4238.51|4238.51|4238.51|0
1643038010000|2022-01-24 15:26:50|4239.18|4239.18|4239.57|4239.57|4239.57|4239.57|4238.51|4238.51|0
1643038020000|2022-01-24 15:27:00|4240.1|4240.1|4239.86|4239.86|4240.1|4240.1|4239.57|4239.57|0
1643038030000|2022-01-24 15:27:10|4240.57|4240.57|4241.47|4241.47|4241.47|4241.47|4240.57|4240.57|0
1643038040000|2022-01-24 15:27:20|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|0
1643038190000|2022-01-24 15:29:50|4242.41|4242.41|4242.23|4242.23|4242.41|4242.41|4242.23|4242.23|0
1643038200000|2022-01-24 15:30:00|4242.06|4242.06|4243.43|4243.43|4243.43|4243.43|4242.06|4242.06|0
1643038210000|2022-01-24 15:30:10|4243.38|4243.38|4245.2|4245.2|4245.2|4245.2|4243.38|4243.38|0
1643038220000|2022-01-24 15:30:20|4244.85|4244.85|4243.79|4243.79|4244.85|4244.85|4243.79|4243.79|0
1643038230000|2022-01-24 15:30:30|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1643038250000|2022-01-24 15:30:50|4243|4243|4243.53|4243.53|4244.2|4244.2|4243|4243|0
1643038260000|2022-01-24 15:31:00|4243.18|4243.18|4243|4243|4243.18|4243.18|4243|4243|0
1643038270000|2022-01-24 15:31:10|4243.67|4243.67|4245.02|4245.02|4245.02|4245.02|4243.67|4243.67|0
1643038280000|2022-01-24 15:31:20|4244.5|4244.5|4245.03|4245.03|4245.03|4245.03|4244.5|4244.5|0
1643038400000|2022-01-24 15:33:20|4251.76|4251.76|4252.11|4252.11|4252.11|4252.11|4251.76|4251.76|0
1643038410000|2022-01-24 15:33:30|4251.76|4251.76|4251.51|4251.51|4252.39|4252.39|4251.51|4251.51|0
1643038420000|2022-01-24 15:33:40|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|0
1643038430000|2022-01-24 15:33:50|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1643038440000|2022-01-24 15:34:00|4252.57|4252.57|4253.71|4253.71|4253.71|4253.71|4252.57|4252.57|0
1643038450000|2022-01-24 15:34:10|4254.06|4254.06|4253.89|4253.89|4254.06|4254.06|4253.89|4253.89|0
1643038460000|2022-01-24 15:34:20|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1643038470000|2022-01-24 15:34:30|4254.73|4254.73|4254.73|4254.73|4254.73|4254.73|4254.56|4254.56|0
1643038490000|2022-01-24 15:34:50|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1643038650000|2022-01-24 15:37:30|4250.05|4250.05|4249.73|4249.73|4250.4|4250.4|4249.73|4249.73|0
1643038660000|2022-01-24 15:37:40|4250.4|4250.4|4250.89|4250.89|4250.89|4250.89|4250.4|4250.4|0
1643038670000|2022-01-24 15:37:50|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1643038680000|2022-01-24 15:38:00|4251.09|4251.09|4251.92|4251.92|4251.92|4251.92|4250.98|4250.98|0
1643038690000|2022-01-24 15:38:10|4252.27|4252.27|4251.74|4251.74|4252.27|4252.27|4251.74|4251.74|0
1643038700000|2022-01-24 15:38:20|4251.08|4251.08|4250.12|4250.12|4251.08|4251.08|4249.45|4249.45|0
1643038710000|2022-01-24 15:38:30|4249.45|4249.45|4247.54|4247.54|4249.45|4249.45|4247.54|4247.54|0
1643038720000|2022-01-24 15:38:40|4247.38|4247.38|4247.74|4247.74|4247.74|4247.74|4247.21|4247.21|0
1643038730000|2022-01-24 15:38:50|4247.58|4247.58|4247.93|4247.93|4247.93|4247.93|4247.58|4247.58|0
1643038740000|2022-01-24 15:39:00|4248.28|4248.28|4248.8|4248.8|4248.8|4248.8|4248.28|4248.28|0
1643038750000|2022-01-24 15:39:10|4248.9|4248.9|4248.64|4248.64|4248.9|4248.9|4248.64|4248.64|0
1643038760000|2022-01-24 15:39:20|4248.37|4248.37|4248.06|4248.06|4248.37|4248.37|4248.06|4248.06|0
1643038770000|2022-01-24 15:39:30|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1643038780000|2022-01-24 15:39:40|4247.08|4247.08|4249.08|4249.08|4249.39|4249.39|4247.08|4247.08|0
1643038790000|2022-01-24 15:39:50|4248.41|4248.41|4248.23|4248.23|4248.41|4248.41|4248.23|4248.23|0
1643038800000|2022-01-24 15:40:00|4248.05|4248.05|4247.75|4247.75|4248.16|4248.16|4247.57|4247.57|0
1643038810000|2022-01-24 15:40:10|4247.57|4247.57|4247.57|4247.57|4248.24|4248.24|4247.57|4247.57|0
1643038820000|2022-01-24 15:40:20|4247.39|4247.39|4246.72|4246.72|4247.39|4247.39|4246.72|4246.72|0
1643038830000|2022-01-24 15:40:30|4246.19|4246.19|4246.02|4246.02|4246.19|4246.19|4246.02|4246.02|0
1643038840000|2022-01-24 15:40:40|4247.36|4247.36|4247.25|4247.25|4247.36|4247.36|4247.25|4247.25|0
1643038850000|2022-01-24 15:40:50|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1643038860000|2022-01-24 15:41:00|4247.6|4247.6|4248.13|4248.13|4248.13|4248.13|4247.6|4247.6|0
1643038870000|2022-01-24 15:41:10|4247.96|4247.96|4247.96|4247.96|4247.96|4247.96|4247.96|4247.96|0
1643038880000|2022-01-24 15:41:20|4248.06|4248.06|4248.33|4248.33|4248.33|4248.33|4248.06|4248.06|0
1643038890000|2022-01-24 15:41:30|4248.15|4248.15|4247.98|4247.98|4248.15|4248.15|4247.98|4247.98|0
1643038910000|2022-01-24 15:41:50|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1643038920000|2022-01-24 15:42:00|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1643038930000|2022-01-24 15:42:10|4248.36|4248.36|4247.52|4247.52|4248.36|4248.36|4247.52|4247.52|0
1643038940000|2022-01-24 15:42:20|4247.87|4247.87|4248.05|4248.05|4248.05|4248.05|4247.7|4247.7|0
1643038950000|2022-01-24 15:42:30|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|0
1643038960000|2022-01-24 15:42:40|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|4248.89|0
1643038970000|2022-01-24 15:42:50|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|4249.25|0
1643038980000|2022-01-24 15:43:00|4249.6|4249.6|4250.45|4250.45|4250.45|4250.45|4249.6|4249.6|0
1643038990000|2022-01-24 15:43:10|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|4250.8|0
1643039000000|2022-01-24 15:43:20|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1643039010000|2022-01-24 15:43:30|4250.57|4250.57|4250.39|4250.39|4250.92|4250.92|4250.39|4250.39|0
1643039020000|2022-01-24 15:43:40|4250.22|4250.22|4250.16|4250.16|4250.92|4250.92|4250.16|4250.16|0
1643039030000|2022-01-24 15:43:50|4250|4250|4249.72|4249.72|4250|4250|4249.72|4249.72|0
1643039040000|2022-01-24 15:44:00|4249.54|4249.54|4249.26|4249.26|4249.81|4249.81|4249.21|4249.21|0
1643039050000|2022-01-24 15:44:10|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|4249.61|0
1643039060000|2022-01-24 15:44:20|4249.56|4249.56|4249.88|4249.88|4249.88|4249.88|4249.56|4249.56|0
1643039070000|2022-01-24 15:44:30|4249.56|4249.56|4250.34|4250.34|4250.34|4250.34|4249.56|4249.56|0
1643039090000|2022-01-24 15:44:50|4250.6|4250.6|4251.11|4251.11|4251.11|4251.11|4250.6|4250.6|0
1643039150000|2022-01-24 15:45:50|4248.88|4248.88|4248.76|4248.76|4248.88|4248.88|4248.76|4248.76|0
1643039180000|2022-01-24 15:46:20|4247.82|4247.82|4249.22|4249.22|4249.62|4249.62|4247.82|4247.82|0
1643039190000|2022-01-24 15:46:30|4248.55|4248.55|4248.05|4248.05|4248.55|4248.55|4248.05|4248.05|0
1643039200000|2022-01-24 15:46:40|4248.41|4248.41|4248.17|4248.17|4248.41|4248.41|4247.38|4247.38|0
1643039210000|2022-01-24 15:46:50|4248.52|4248.52|4248.7|4248.7|4248.7|4248.7|4248.52|4248.52|0
1643039220000|2022-01-24 15:47:00|4248.82|4248.82|4248.7|4248.7|4248.82|4248.82|4248.7|4248.7|0
1643039230000|2022-01-24 15:47:10|4249.05|4249.05|4248.88|4248.88|4249.05|4249.05|4248.88|4248.88|0
1643039240000|2022-01-24 15:47:20|4249.23|4249.23|4248.88|4248.88|4249.94|4249.94|4248.88|4248.88|0
1643039250000|2022-01-24 15:47:30|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1643039260000|2022-01-24 15:47:40|4248.41|4248.41|4247.26|4247.26|4248.41|4248.41|4247.26|4247.26|0
1643039270000|2022-01-24 15:47:50|4247.02|4247.02|4246.97|4246.97|4247.02|4247.02|4246.97|4246.97|0
1643039280000|2022-01-24 15:48:00|4246.85|4246.85|4248.02|4248.02|4248.02|4248.02|4246.85|4246.85|0
1643039290000|2022-01-24 15:48:10|4248.13|4248.13|4248.24|4248.24|4248.24|4248.24|4248.13|4248.13|0
1643039300000|2022-01-24 15:48:20|4248.42|4248.42|4248.54|4248.54|4248.54|4248.54|4248.42|4248.42|0
1643039310000|2022-01-24 15:48:30|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1643039320000|2022-01-24 15:48:40|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1643039330000|2022-01-24 15:48:50|4248.22|4248.22|4248.37|4248.37|4248.37|4248.37|4248.22|4248.22|0
1643039340000|2022-01-24 15:49:00|4248.01|4248.01|4248.51|4248.51|4248.51|4248.51|4247.84|4247.84|0
1643039350000|2022-01-24 15:49:10|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|0
1643039360000|2022-01-24 15:49:20|4248.72|4248.72|4248.05|4248.05|4248.72|4248.72|4248.05|4248.05|0
1643039370000|2022-01-24 15:49:30|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1643039380000|2022-01-24 15:49:40|4248.58|4248.58|4249.25|4249.25|4249.25|4249.25|4248.58|4248.58|0
1643039390000|2022-01-24 15:49:50|4249.13|4249.13|4250.46|4250.46|4250.46|4250.46|4249.13|4249.13|0
1643039400000|2022-01-24 15:50:00|4251.13|4251.13|4251.48|4251.48|4251.48|4251.48|4251.13|4251.13|0
1643039410000|2022-01-24 15:50:10|4251.27|4251.27|4251.46|4251.46|4251.46|4251.46|4251.09|4251.09|0
1643039420000|2022-01-24 15:50:20|4251.99|4251.99|4252.84|4252.84|4252.84|4252.84|4251.99|4251.99|0
1643039510000|2022-01-24 15:51:50|4252.1|4252.1|4251.43|4251.43|4252.1|4252.1|4251.43|4251.43|0
1643039520000|2022-01-24 15:52:00|4251.79|4251.79|4251.79|4251.79|4251.79|4251.79|4251.79|4251.79|0
1643039530000|2022-01-24 15:52:10|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|4251.89|0
1643039540000|2022-01-24 15:52:20|4251.54|4251.54|4252.07|4252.07|4252.07|4252.07|4251.36|4251.36|0
1643039580000|2022-01-24 15:53:00|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1643039590000|2022-01-24 15:53:10|4253.44|4253.44|4253.61|4253.61|4254.32|4254.32|4253.44|4253.44|0
1643039600000|2022-01-24 15:53:20|4253.96|4253.96|4254.29|4254.29|4254.29|4254.29|4253.96|4253.96|0
1643039610000|2022-01-24 15:53:30|4254.12|4254.12|4255.81|4255.81|4255.81|4255.81|4254.12|4254.12|0
1643039620000|2022-01-24 15:53:40|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1643039630000|2022-01-24 15:53:50|4255.43|4255.43|4255.79|4255.79|4255.79|4255.79|4255.43|4255.43|0
1643039640000|2022-01-24 15:54:00|4256.46|4256.46|4255.93|4255.93|4256.46|4256.46|4255.79|4255.79|0
1643039650000|2022-01-24 15:54:10|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.11|4256.11|0
1643039660000|2022-01-24 15:54:20|4255.99|4255.99|4256.41|4256.41|4256.41|4256.41|4255.99|4255.99|0
1643039670000|2022-01-24 15:54:30|4256.19|4256.19|4256.02|4256.02|4256.19|4256.19|4256.02|4256.02|0
1643039680000|2022-01-24 15:54:40|4255.84|4255.84|4255.66|4255.66|4255.84|4255.84|4255.66|4255.66|0
1643039690000|2022-01-24 15:54:50|4256.19|4256.19|4256.19|4256.19|4256.37|4256.37|4256.19|4256.19|0
1643039700000|2022-01-24 15:55:00|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1643039720000|2022-01-24 15:55:20|4255.79|4255.79|4254.39|4254.39|4255.79|4255.79|4254.06|4254.06|0
1643039730000|2022-01-24 15:55:30|4254.06|4254.06|4254.22|4254.22|4254.22|4254.22|4254.06|4254.06|0
1643039750000|2022-01-24 15:55:50|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|0
1643039760000|2022-01-24 15:56:00|4254.72|4254.72|4254.89|4254.89|4254.89|4254.89|4254.72|4254.72|0
1643039770000|2022-01-24 15:56:10|4254.72|4254.72|4253.04|4253.04|4254.72|4254.72|4253.04|4253.04|0
1643039790000|2022-01-24 15:56:30|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1643039800000|2022-01-24 15:56:40|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|0
1643039810000|2022-01-24 15:56:50|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1643039830000|2022-01-24 15:57:10|4251.35|4251.35|4251.47|4251.47|4251.7|4251.7|4251.35|4251.35|0
1643039840000|2022-01-24 15:57:20|4252.81|4252.81|4252.98|4252.98|4252.98|4252.98|4252.31|4252.31|0
1643039850000|2022-01-24 15:57:30|4253.34|4253.34|4254.01|4254.01|4254.01|4254.01|4253.34|4253.34|0
1643039880000|2022-01-24 15:58:00|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1643039890000|2022-01-24 15:58:10|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1643039900000|2022-01-24 15:58:20|4253.16|4253.16|4251.29|4251.29|4253.16|4253.16|4251.29|4251.29|0
1643039910000|2022-01-24 15:58:30|4251.96|4251.96|4253.3|4253.3|4253.3|4253.3|4251.29|4251.29|0
1643039930000|2022-01-24 15:58:50|4253.97|4253.97|4252.36|4252.36|4253.97|4253.97|4252.36|4252.36|0
1643039940000|2022-01-24 15:59:00|4252.01|4252.01|4252.49|4252.49|4252.54|4252.54|4252.01|4252.01|0
1643039950000|2022-01-24 15:59:10|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|0
1643039960000|2022-01-24 15:59:20|4252.02|4252.02|4251.66|4251.66|4252.02|4252.02|4251.66|4251.66|0
1643039980000|2022-01-24 15:59:40|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|0
1643039990000|2022-01-24 15:59:50|4250.82|4250.82|4250.15|4250.15|4251.38|4251.38|4249.63|4249.63|0
1643040000000|2022-01-24 16:00:00|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1643040010000|2022-01-24 16:00:10|4250.5|4250.5|4250.68|4250.68|4250.68|4250.68|4250.5|4250.5|0
1643040030000|2022-01-24 16:00:30|4250.62|4250.62|4251.66|4251.66|4251.66|4251.66|4250.46|4250.46|0
1643040040000|2022-01-24 16:00:40|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|0
1643040050000|2022-01-24 16:00:50|4250.44|4250.44|4250.27|4250.27|4251.47|4251.47|4250.27|4250.27|0
1643040060000|2022-01-24 16:01:00|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|4249.91|0
1643040090000|2022-01-24 16:01:30|4249.56|4249.56|4249.51|4249.51|4249.56|4249.56|4249.51|4249.51|0
1643040100000|2022-01-24 16:01:40|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1643040120000|2022-01-24 16:02:00|4250.12|4250.12|4251.71|4251.71|4251.71|4251.71|4250.12|4250.12|0
1643040130000|2022-01-24 16:02:10|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|4252.38|0
1643040140000|2022-01-24 16:02:20|4252.22|4252.22|4252.04|4252.04|4252.78|4252.78|4251.55|4251.55|0
1643040150000|2022-01-24 16:02:30|4251.87|4251.87|4251.51|4251.51|4251.87|4251.87|4251.51|4251.51|0
1643040160000|2022-01-24 16:02:40|4251.87|4251.87|4252.46|4252.46|4252.46|4252.46|4251.87|4251.87|0
1643040170000|2022-01-24 16:02:50|4252.81|4252.81|4252.86|4252.86|4252.86|4252.86|4252.81|4252.81|0
1643040180000|2022-01-24 16:03:00|4252.19|4252.19|4254.31|4254.31|4254.31|4254.31|4252.19|4252.19|0
1643040190000|2022-01-24 16:03:10|4254.19|4254.19|4255.39|4255.39|4255.39|4255.39|4254.05|4254.05|0
1643040200000|2022-01-24 16:03:20|4256.45|4256.45|4255.92|4255.92|4256.45|4256.45|4255.74|4255.74|0
1643040210000|2022-01-24 16:03:30|4256.27|4256.27|4254.53|4254.53|4256.27|4256.27|4254.05|4254.05|0
1643040220000|2022-01-24 16:03:40|4253.47|4253.47|4251.06|4251.06|4253.47|4253.47|4251.06|4251.06|0
1643040230000|2022-01-24 16:03:50|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|0
1643040240000|2022-01-24 16:04:00|4252.26|4252.26|4252.91|4252.91|4252.91|4252.91|4252.26|4252.26|0
1643040260000|2022-01-24 16:04:20|4253.26|4253.26|4253.79|4253.79|4253.79|4253.79|4253.26|4253.26|0
1643040270000|2022-01-24 16:04:30|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1643040280000|2022-01-24 16:04:40|4254.95|4254.95|4253.72|4253.72|4254.95|4254.95|4253.72|4253.72|0
1643040290000|2022-01-24 16:04:50|4254.07|4254.07|4253.89|4253.89|4254.07|4254.07|4253.89|4253.89|0
1643040300000|2022-01-24 16:05:00|4253.72|4253.72|4252.87|4252.87|4253.72|4253.72|4252.87|4252.87|0
1643040310000|2022-01-24 16:05:10|4252.75|4252.75|4252.58|4252.58|4252.75|4252.75|4252.22|4252.22|0
1643040320000|2022-01-24 16:05:20|4252.05|4252.05|4251.2|4251.2|4252.4|4252.4|4251.2|4251.2|0
1643040330000|2022-01-24 16:05:30|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1643040350000|2022-01-24 16:05:50|4252.05|4252.05|4250.35|4250.35|4252.05|4252.05|4250.18|4250.18|0
1643040360000|2022-01-24 16:06:00|4250|4250|4250|4250|4250|4250|4250|4250|0
1643040380000|2022-01-24 16:06:20|4250.33|4250.33|4251.2|4251.2|4251.2|4251.2|4250.33|4250.33|0
1643040390000|2022-01-24 16:06:30|4251.38|4251.38|4251.71|4251.71|4251.71|4251.71|4251.38|4251.38|0
1643040400000|2022-01-24 16:06:40|4252.24|4252.24|4252.41|4252.41|4252.41|4252.41|4252.24|4252.24|0
1643040410000|2022-01-24 16:06:50|4252.24|4252.24|4251.88|4251.88|4252.24|4252.24|4251.88|4251.88|0
1643040440000|2022-01-24 16:07:20|4251.71|4251.71|4251.88|4251.88|4251.88|4251.88|4251.18|4251.18|0
1643040450000|2022-01-24 16:07:30|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|4252.06|0
1643040460000|2022-01-24 16:07:40|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1643040470000|2022-01-24 16:07:50|4251.74|4251.74|4251.74|4251.74|4251.92|4251.92|4251.39|4251.39|0
1643040480000|2022-01-24 16:08:00|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.04|4251.04|0
1643040510000|2022-01-24 16:08:30|4251.51|4251.51|4251.62|4251.62|4251.62|4251.62|4251.51|4251.51|0
1643040520000|2022-01-24 16:08:40|4251.8|4251.8|4252.82|4252.82|4253.17|4253.17|4251.8|4251.8|0
1643040530000|2022-01-24 16:08:50|4252.87|4252.87|4253.05|4253.05|4253.05|4253.05|4252.87|4252.87|0
1643040540000|2022-01-24 16:09:00|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|4253.15|0
1643040550000|2022-01-24 16:09:10|4252.98|4252.98|4253.15|4253.15|4253.15|4253.15|4252.98|4252.98|0
1643040560000|2022-01-24 16:09:20|4252.98|4252.98|4252.64|4252.64|4252.98|4252.98|4252.64|4252.64|0
1643040580000|2022-01-24 16:09:40|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1643040590000|2022-01-24 16:09:50|4252.12|4252.12|4251.27|4251.27|4252.12|4252.12|4251.1|4251.1|0
1643040600000|2022-01-24 16:10:00|4252.61|4252.61|4252.62|4252.62|4252.62|4252.62|4252.45|4252.45|0
1643040610000|2022-01-24 16:10:10|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1643040620000|2022-01-24 16:10:20|4253.14|4253.14|4252.96|4252.96|4253.14|4253.14|4252.96|4252.96|0
1643040630000|2022-01-24 16:10:30|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|4252.78|0
1643040640000|2022-01-24 16:10:40|4252.61|4252.61|4252.43|4252.43|4252.61|4252.61|4252.43|4252.43|0
1643040650000|2022-01-24 16:10:50|4252.32|4252.32|4251.57|4251.57|4252.32|4252.32|4251.57|4251.57|0
1643040660000|2022-01-24 16:11:00|4251.75|4251.75|4251.57|4251.57|4251.75|4251.75|4251.57|4251.57|0
1643040680000|2022-01-24 16:11:20|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|0
1643040700000|2022-01-24 16:11:40|4251.89|4251.89|4252.24|4252.24|4252.24|4252.24|4251.89|4251.89|0
1643040710000|2022-01-24 16:11:50|4251.89|4251.89|4252.19|4252.19|4252.24|4252.24|4251.89|4251.89|0
1643040730000|2022-01-24 16:12:10|4250.85|4250.85|4250.32|4250.32|4251.52|4251.52|4250.14|4250.14|0
1643040740000|2022-01-24 16:12:20|4249.96|4249.96|4249.89|4249.89|4249.96|4249.96|4249.77|4249.77|0
1643040750000|2022-01-24 16:12:30|4249.72|4249.72|4250.39|4250.39|4250.39|4250.39|4249.72|4249.72|0
1643040760000|2022-01-24 16:12:40|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1643040770000|2022-01-24 16:12:50|4250.56|4250.56|4250.03|4250.03|4250.56|4250.56|4250.03|4250.03|0
1643040780000|2022-01-24 16:13:00|4249.68|4249.68|4249.33|4249.33|4249.68|4249.68|4249.33|4249.33|0
1643040790000|2022-01-24 16:13:10|4248.8|4248.8|4248.74|4248.74|4249.15|4249.15|4248.74|4248.74|0
1643040800000|2022-01-24 16:13:20|4248.57|4248.57|4248.04|4248.04|4248.57|4248.57|4248.04|4248.04|0
1643040810000|2022-01-24 16:13:30|4247.37|4247.37|4246.68|4246.68|4247.37|4247.37|4246.68|4246.68|0
1643040830000|2022-01-24 16:13:50|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1643040840000|2022-01-24 16:14:00|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1643040850000|2022-01-24 16:14:10|4246.47|4246.47|4247.28|4247.28|4247.28|4247.28|4246.47|4246.47|0
1643040860000|2022-01-24 16:14:20|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.63|4247.63|0
1643040880000|2022-01-24 16:14:40|4247.32|4247.32|4246.02|4246.02|4247.32|4247.32|4246.02|4246.02|0
1643040890000|2022-01-24 16:14:50|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1643040910000|2022-01-24 16:15:10|4245.36|4245.36|4245.24|4245.24|4245.36|4245.36|4245.24|4245.24|0
1643040930000|2022-01-24 16:15:30|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|0
1643040940000|2022-01-24 16:15:40|4244.22|4244.22|4244.22|4244.22|4244.22|4244.22|4244.05|4244.05|0
1643040950000|2022-01-24 16:15:50|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|4244.89|0
1643040960000|2022-01-24 16:16:00|4245.07|4245.07|4245.24|4245.24|4245.24|4245.24|4245.07|4245.07|0
1643040970000|2022-01-24 16:16:10|4244.89|4244.89|4244.89|4244.89|4245.24|4245.24|4244.89|4244.89|0
1643040980000|2022-01-24 16:16:20|4244.54|4244.54|4244.71|4244.71|4245.91|4245.91|4244.19|4244.19|0
1643040990000|2022-01-24 16:16:30|4244.54|4244.54|4244.66|4244.66|4244.66|4244.66|4244.19|4244.19|0
1643041000000|2022-01-24 16:16:40|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|4244.48|0
1643041010000|2022-01-24 16:16:50|4244.83|4244.83|4245.86|4245.86|4245.86|4245.86|4244.83|4244.83|0
1643041030000|2022-01-24 16:17:10|4245.59|4245.59|4245.7|4245.7|4245.75|4245.75|4245.54|4245.54|0
1643041040000|2022-01-24 16:17:20|4245.87|4245.87|4245.84|4245.84|4246.05|4246.05|4245.7|4245.7|0
1643041050000|2022-01-24 16:17:30|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|0
1643041060000|2022-01-24 16:17:40|4245.49|4245.49|4245.84|4245.84|4245.84|4245.84|4245.49|4245.49|0
1643041070000|2022-01-24 16:17:50|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|0
1643041090000|2022-01-24 16:18:10|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|0
1643041100000|2022-01-24 16:18:20|4244.82|4244.82|4244.46|4244.46|4244.82|4244.82|4244.46|4244.46|0
1643041110000|2022-01-24 16:18:30|4244.34|4244.34|4243.51|4243.51|4244.34|4244.34|4243.51|4243.51|0
1643041120000|2022-01-24 16:18:40|4242.8|4242.8|4241.62|4241.62|4242.8|4242.8|4241.62|4241.62|0
1643041130000|2022-01-24 16:18:50|4241.8|4241.8|4243|4243|4243.18|4243.18|4241.8|4241.8|0
1643041140000|2022-01-24 16:19:00|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|4242.82|0
1643041150000|2022-01-24 16:19:10|4243|4243|4243|4243|4243|4243|4243|4243|0
1643041160000|2022-01-24 16:19:20|4243.18|4243.18|4243|4243|4243.18|4243.18|4243|4243|0
1643041170000|2022-01-24 16:19:30|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|0
1643041180000|2022-01-24 16:19:40|4242.68|4242.68|4243.39|4243.39|4243.39|4243.39|4242.68|4242.68|0
1643041200000|2022-01-24 16:20:00|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|4243.21|0
1643041210000|2022-01-24 16:20:10|4243.36|4243.36|4243.01|4243.01|4243.36|4243.36|4243.01|4243.01|0
1643041220000|2022-01-24 16:20:20|4242.48|4242.48|4242.48|4242.48|4242.65|4242.65|4242.3|4242.3|0
1643041230000|2022-01-24 16:20:30|4241.77|4241.77|4241.98|4241.98|4241.98|4241.98|4240.92|4240.92|0
1643041240000|2022-01-24 16:20:40|4242.65|4242.65|4243.01|4243.01|4243.01|4243.01|4242.65|4242.65|0
1643041250000|2022-01-24 16:20:50|4243.68|4243.68|4244.35|4244.35|4244.35|4244.35|4243.68|4243.68|0
1643041260000|2022-01-24 16:21:00|4244.17|4244.17|4243.99|4243.99|4244.17|4244.17|4243.99|4243.99|0
1643041270000|2022-01-24 16:21:10|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|0
1643041290000|2022-01-24 16:21:30|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|0
1643041300000|2022-01-24 16:21:40|4245.37|4245.37|4246.04|4246.04|4246.04|4246.04|4245.37|4245.37|0
1643041310000|2022-01-24 16:21:50|4246.16|4246.16|4245.98|4245.98|4246.16|4246.16|4245.98|4245.98|0
1643041320000|2022-01-24 16:22:00|4246.35|4246.35|4246.06|4246.06|4246.35|4246.35|4246.06|4246.06|0
1643041330000|2022-01-24 16:22:10|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1643041350000|2022-01-24 16:22:30|4246.48|4246.48|4246.66|4246.66|4246.66|4246.66|4246.48|4246.48|0
1643041360000|2022-01-24 16:22:40|4247.08|4247.08|4247.13|4247.13|4247.13|4247.13|4247.08|4247.08|0
1643041370000|2022-01-24 16:22:50|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|4246.96|0
1643041380000|2022-01-24 16:23:00|4247.11|4247.11|4247.44|4247.44|4247.44|4247.44|4246.6|4246.6|0
1643041390000|2022-01-24 16:23:10|4247.27|4247.27|4246.56|4246.56|4247.27|4247.27|4246.56|4246.56|0
1643041410000|2022-01-24 16:23:30|4246.74|4246.74|4246.91|4246.91|4246.91|4246.91|4246.74|4246.74|0
1643041430000|2022-01-24 16:23:50|4246.73|4246.73|4246.23|4246.23|4246.73|4246.73|4245.72|4245.72|0
1643041440000|2022-01-24 16:24:00|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1643041460000|2022-01-24 16:24:20|4246.58|4246.58|4246.53|4246.53|4246.58|4246.58|4246.53|4246.53|0
1643041470000|2022-01-24 16:24:30|4246.65|4246.65|4247.44|4247.44|4247.44|4247.44|4246.65|4246.65|0
1643041480000|2022-01-24 16:24:40|4247.61|4247.61|4247.26|4247.26|4247.61|4247.61|4247.26|4247.26|0
1643041490000|2022-01-24 16:24:50|4247.59|4247.59|4246.02|4246.02|4247.59|4247.59|4246.02|4246.02|0
1643041500000|2022-01-24 16:25:00|4245.35|4245.35|4245.71|4245.71|4245.71|4245.71|4245.35|4245.35|0
1643041510000|2022-01-24 16:25:10|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|0
1643041520000|2022-01-24 16:25:20|4245.39|4245.39|4244.86|4244.86|4245.39|4245.39|4244.86|4244.86|0
1643041540000|2022-01-24 16:25:40|4244.69|4244.69|4244.24|4244.24|4244.69|4244.69|4244.24|4244.24|0
1643041550000|2022-01-24 16:25:50|4244.08|4244.08|4244.25|4244.25|4244.41|4244.41|4244.08|4244.08|0
1643041560000|2022-01-24 16:26:00|4244.07|4244.07|4243.89|4243.89|4244.07|4244.07|4243.6|4243.6|0
1643041570000|2022-01-24 16:26:10|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|0
1643041580000|2022-01-24 16:26:20|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|0
1643041590000|2022-01-24 16:26:30|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|4244.9|0
1643041600000|2022-01-24 16:26:40|4244.23|4244.23|4244.58|4244.58|4244.58|4244.58|4244.23|4244.23|0
1643041610000|2022-01-24 16:26:50|4245.64|4245.64|4245.75|4245.75|4246.46|4246.46|4245.64|4245.64|0
1643041620000|2022-01-24 16:27:00|4245.58|4245.58|4245.28|4245.28|4245.58|4245.58|4245.22|4245.22|0
1643041630000|2022-01-24 16:27:10|4245.11|4245.11|4245.14|4245.14|4245.52|4245.52|4244.99|4244.99|0
1643041640000|2022-01-24 16:27:20|4244.96|4244.96|4244.78|4244.78|4244.96|4244.96|4244.78|4244.78|0
1643041650000|2022-01-24 16:27:30|4244.96|4244.96|4244.29|4244.29|4244.96|4244.96|4244.11|4244.11|0
1643041660000|2022-01-24 16:27:40|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|4243.62|0
1643041670000|2022-01-24 16:27:50|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1643041680000|2022-01-24 16:28:00|4243.65|4243.65|4245.15|4245.15|4245.15|4245.15|4243.65|4243.65|0
1643041690000|2022-01-24 16:28:10|4244.48|4244.48|4245.15|4245.15|4245.82|4245.82|4243.81|4243.81|0
1643041710000|2022-01-24 16:28:30|4245.85|4245.85|4246.38|4246.38|4246.52|4246.52|4245.85|4245.85|0
1643041720000|2022-01-24 16:28:40|4246.23|4246.23|4245.15|4245.15|4246.23|4246.23|4245.15|4245.15|0
1643041730000|2022-01-24 16:28:50|4244.98|4244.98|4245.56|4245.56|4245.56|4245.56|4244.86|4244.86|0
1643041740000|2022-01-24 16:29:00|4245.42|4245.42|4244.35|4244.35|4246.09|4246.09|4244.22|4244.22|0
1643041750000|2022-01-24 16:29:10|4245.02|4245.02|4244.18|4244.18|4245.02|4245.02|4244.18|4244.18|0
1643041760000|2022-01-24 16:29:20|4244|4244|4242.36|4242.36|4244.53|4244.53|4242.36|4242.36|0
1643041770000|2022-01-24 16:29:30|4242.18|4242.18|4242.85|4242.85|4242.85|4242.85|4242.18|4242.18|0
1643041780000|2022-01-24 16:29:40|4243.38|4243.38|4244.23|4244.23|4244.23|4244.23|4243.38|4243.38|0
1643041790000|2022-01-24 16:29:50|4244.58|4244.58|4246.12|4246.12|4246.79|4246.79|4244.58|4244.58|0
1643098500000|2022-01-25 08:15:00|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1643098510000|2022-01-25 08:15:10|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1643098520000|2022-01-25 08:15:20|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1643098530000|2022-01-25 08:15:30|4303.21|4303.21|4303.74|4303.74|4304.44|4304.44|4303.21|4303.21|0
1643098540000|2022-01-25 08:15:40|4304.09|4304.09|4302.17|4302.17|4305.06|4305.06|4302.17|4302.17|0
1643098550000|2022-01-25 08:15:50|4302.84|4302.84|4304.53|4304.53|4304.53|4304.53|4302.84|4302.84|0
1643098560000|2022-01-25 08:16:00|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1643098570000|2022-01-25 08:16:10|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1643098580000|2022-01-25 08:16:20|4303.09|4303.09|4302.17|4302.17|4303.09|4303.09|4302.17|4302.17|0
1643098600000|2022-01-25 08:16:40|4301.5|4301.5|4301.32|4301.32|4301.5|4301.5|4300.97|4300.97|0
1643098610000|2022-01-25 08:16:50|4300.62|4300.62|4300.3|4300.3|4300.62|4300.62|4300.3|4300.3|0
1643098620000|2022-01-25 08:17:00|4299.59|4299.59|4298.8|4298.8|4299.59|4299.59|4298.8|4298.8|0
1643098630000|2022-01-25 08:17:10|4298.13|4298.13|4299.47|4299.47|4299.47|4299.47|4298.13|4298.13|0
1643098640000|2022-01-25 08:17:20|4299.12|4299.12|4300.83|4300.83|4300.83|4300.83|4299.12|4299.12|0
1643098660000|2022-01-25 08:17:40|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1643098670000|2022-01-25 08:17:50|4301.42|4301.42|4302.23|4302.23|4302.23|4302.23|4301.42|4301.42|0
1643098680000|2022-01-25 08:18:00|4302.9|4302.9|4304.1|4304.1|4304.1|4304.1|4302.9|4302.9|0
1643098690000|2022-01-25 08:18:10|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1643098700000|2022-01-25 08:18:20|4303.42|4303.42|4302.89|4302.89|4303.42|4303.42|4302.89|4302.89|0
1643098710000|2022-01-25 08:18:30|4304.23|4304.23|4305.75|4305.75|4305.75|4305.75|4304.23|4304.23|0
1643098720000|2022-01-25 08:18:40|4305.57|4305.57|4305.08|4305.08|4305.75|4305.75|4305.08|4305.08|0
1643098730000|2022-01-25 08:18:50|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.63|4305.63|0
1643098740000|2022-01-25 08:19:00|4305.08|4305.08|4308.83|4308.83|4308.83|4308.83|4305.08|4305.08|0
1643098750000|2022-01-25 08:19:10|4309.89|4309.89|4311.44|4311.44|4312.78|4312.78|4309.89|4309.89|0
1643098760000|2022-01-25 08:19:20|4311.27|4311.27|4310.42|4310.42|4311.27|4311.27|4310.42|4310.42|0
1643098770000|2022-01-25 08:19:30|4309.75|4309.75|4308.47|4308.47|4309.84|4309.84|4308.47|4308.47|0
1643098780000|2022-01-25 08:19:40|4308.35|4308.35|4307.19|4307.19|4308.53|4308.53|4307.19|4307.19|0
1643098790000|2022-01-25 08:19:50|4306.66|4306.66|4305.54|4305.54|4306.88|4306.88|4305.54|4305.54|0
1643098800000|2022-01-25 08:20:00|4306.78|4306.78|4308.65|4308.65|4308.65|4308.65|4306.42|4306.42|0
1643098810000|2022-01-25 08:20:10|4307.94|4307.94|4306.6|4306.6|4307.94|4307.94|4306.6|4306.6|0
1643098820000|2022-01-25 08:20:20|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1643098830000|2022-01-25 08:20:30|4304.03|4304.03|4302.13|4302.13|4304.14|4304.14|4302.13|4302.13|0
1643098840000|2022-01-25 08:20:40|4300.79|4300.79|4299.46|4299.46|4300.79|4300.79|4299.46|4299.46|0
1643098850000|2022-01-25 08:20:50|4300.04|4300.04|4297.57|4297.57|4300.04|4300.04|4297.57|4297.57|0
1643098860000|2022-01-25 08:21:00|4298.24|4298.24|4298.91|4298.91|4298.91|4298.91|4298.24|4298.24|0
1643098870000|2022-01-25 08:21:10|4297.67|4297.67|4298.4|4298.4|4298.73|4298.73|4297.67|4297.67|0
1643098880000|2022-01-25 08:21:20|4297.16|4297.16|4296.85|4296.85|4297.34|4297.34|4296.85|4296.85|0
1643098890000|2022-01-25 08:21:30|4295.51|4295.51|4294.09|4294.09|4295.51|4295.51|4293.74|4293.74|0
1643098900000|2022-01-25 08:21:40|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|4293.74|0
1643098910000|2022-01-25 08:21:50|4293.07|4293.07|4293.48|4293.48|4293.48|4293.48|4293.07|4293.07|0
1643098920000|2022-01-25 08:22:00|4294.15|4294.15|4294.65|4294.65|4294.65|4294.65|4294.15|4294.15|0
1643098940000|2022-01-25 08:22:20|4295.32|4295.32|4297.08|4297.08|4297.08|4297.08|4295.32|4295.32|0
1643098950000|2022-01-25 08:22:30|4297.97|4297.97|4297.69|4297.69|4297.97|4297.97|4296.63|4296.63|0
1643098960000|2022-01-25 08:22:40|4296.63|4296.63|4296.98|4296.98|4296.98|4296.98|4296.27|4296.27|0
1643098970000|2022-01-25 08:22:50|4298.32|4298.32|4296.98|4296.98|4298.32|4298.32|4296.98|4296.98|0
1643098980000|2022-01-25 08:23:00|4297.51|4297.51|4297.83|4297.83|4297.83|4297.83|4297.16|4297.16|0
1643098990000|2022-01-25 08:23:10|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1643099000000|2022-01-25 08:23:20|4296.63|4296.63|4296.59|4296.59|4296.63|4296.63|4295.92|4295.92|0
1643099010000|2022-01-25 08:23:30|4296.74|4296.74|4296.58|4296.58|4296.74|4296.74|4296.58|4296.58|0
1643099020000|2022-01-25 08:23:40|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1643099030000|2022-01-25 08:23:50|4295.28|4295.28|4294.04|4294.04|4295.28|4295.28|4293.86|4293.86|0
1643099040000|2022-01-25 08:24:00|4294.71|4294.71|4296.2|4296.2|4296.2|4296.2|4294.71|4294.71|0
1643099050000|2022-01-25 08:24:10|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|0
1643099060000|2022-01-25 08:24:20|4295.01|4295.01|4294.19|4294.19|4295.01|4295.01|4294.19|4294.19|0
1643099070000|2022-01-25 08:24:30|4295.24|4295.24|4292.85|4292.85|4295.24|4295.24|4292.85|4292.85|0
1643099080000|2022-01-25 08:24:40|4292.73|4292.73|4291.39|4291.39|4292.73|4292.73|4291.21|4291.21|0
1643099090000|2022-01-25 08:24:50|4290.72|4290.72|4292.06|4292.06|4292.06|4292.06|4290.72|4290.72|0
1643099100000|2022-01-25 08:25:00|4291.39|4291.39|4290.89|4290.89|4291.39|4291.39|4290.72|4290.72|0
1643099110000|2022-01-25 08:25:10|4290.36|4290.36|4288.99|4288.99|4290.36|4290.36|4288.99|4288.99|0
1643099120000|2022-01-25 08:25:20|4288.32|4288.32|4288.2|4288.2|4288.32|4288.32|4287.49|4287.49|0
1643099130000|2022-01-25 08:25:30|4287.53|4287.53|4287.88|4287.88|4287.88|4287.88|4287.53|4287.53|0
1643099150000|2022-01-25 08:25:50|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1643099170000|2022-01-25 08:26:10|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|0
1643099180000|2022-01-25 08:26:20|4284.6|4284.6|4284.25|4284.25|4284.6|4284.6|4282.52|4282.52|0
1643099190000|2022-01-25 08:26:30|4284.78|4284.78|4284.25|4284.25|4284.78|4284.78|4284.25|4284.25|0
1643099210000|2022-01-25 08:26:50|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1643099220000|2022-01-25 08:27:00|4282.91|4282.91|4284.77|4284.77|4284.77|4284.77|4282.91|4282.91|0
1643099230000|2022-01-25 08:27:10|4284.93|4284.93|4282.68|4282.68|4285.28|4285.28|4282.68|4282.68|0
1643099240000|2022-01-25 08:27:20|4280.46|4280.46|4281.13|4281.13|4281.13|4281.13|4280.46|4280.46|0
1643099250000|2022-01-25 08:27:30|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|0
1643099260000|2022-01-25 08:27:40|4279.75|4279.75|4278.26|4278.26|4279.75|4279.75|4278.26|4278.26|0
1643099270000|2022-01-25 08:27:50|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1643099280000|2022-01-25 08:28:00|4278.88|4278.88|4281.29|4281.29|4281.29|4281.29|4278.88|4278.88|0
1643099290000|2022-01-25 08:28:10|4280.59|4280.59|4280.41|4280.41|4280.59|4280.59|4280.41|4280.41|0
1643099300000|2022-01-25 08:28:20|4280.06|4280.06|4280.59|4280.59|4280.59|4280.59|4280.06|4280.06|0
1643099310000|2022-01-25 08:28:30|4281.12|4281.12|4281.93|4281.93|4281.93|4281.93|4280.59|4280.59|0
1643099320000|2022-01-25 08:28:40|4281.57|4281.57|4280.21|4280.21|4282.1|4282.1|4280.21|4280.21|0
1643099330000|2022-01-25 08:28:50|4279.86|4279.86|4281.06|4281.06|4281.06|4281.06|4279.86|4279.86|0
1643099340000|2022-01-25 08:29:00|4281.23|4281.23|4281.9|4281.9|4281.9|4281.9|4281.23|4281.23|0
1643099350000|2022-01-25 08:29:10|4282.08|4282.08|4282.93|4282.93|4282.93|4282.93|4282.08|4282.08|0
1643099360000|2022-01-25 08:29:20|4282.57|4282.57|4281.55|4281.55|4282.57|4282.57|4281.55|4281.55|0
1643099390000|2022-01-25 08:29:50|4281.37|4281.37|4280.9|4280.9|4281.37|4281.37|4280.9|4280.9|0
1643099400000|2022-01-25 08:30:00|4281.43|4281.43|4282.77|4282.77|4282.77|4282.77|4281.43|4281.43|0
1643099410000|2022-01-25 08:30:10|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1643099440000|2022-01-25 08:30:40|4282.81|4282.81|4280.95|4280.95|4282.81|4282.81|4280.95|4280.95|0
1643099450000|2022-01-25 08:30:50|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1643099460000|2022-01-25 08:31:00|4281.44|4281.44|4280.77|4280.77|4281.44|4281.44|4280.77|4280.77|0
1643099490000|2022-01-25 08:31:30|4280.1|4280.1|4279.32|4279.32|4280.1|4280.1|4279.32|4279.32|0
1643099510000|2022-01-25 08:31:50|4278.09|4278.09|4276.92|4276.92|4278.09|4278.09|4276.25|4276.25|0
1643099520000|2022-01-25 08:32:00|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|4277.98|0
1643099530000|2022-01-25 08:32:10|4277.63|4277.63|4274.42|4274.42|4277.63|4277.63|4274.42|4274.42|0
1643099560000|2022-01-25 08:32:40|4275.09|4275.09|4276.64|4276.64|4276.64|4276.64|4275.09|4275.09|0
1643099570000|2022-01-25 08:32:50|4275.3|4275.3|4275.3|4275.3|4277.31|4277.31|4275.3|4275.3|0
1643099580000|2022-01-25 08:33:00|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|4277.31|0
1643099590000|2022-01-25 08:33:10|4278|4278|4281.5|4281.5|4281.5|4281.5|4278|4278|0
1643099610000|2022-01-25 08:33:30|4282.2|4282.2|4281.36|4281.36|4282.7|4282.7|4280.62|4280.62|0
1643099640000|2022-01-25 08:34:00|4282.03|4282.03|4282.22|4282.22|4282.22|4282.22|4281.87|4281.87|0
1643099650000|2022-01-25 08:34:10|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1643099660000|2022-01-25 08:34:20|4283.07|4283.07|4282.46|4282.46|4283.13|4283.13|4282.46|4282.46|0
1643099670000|2022-01-25 08:34:30|4281.79|4281.79|4282|4282|4282.46|4282.46|4281.12|4281.12|0
1643099680000|2022-01-25 08:34:40|4282.67|4282.67|4283.2|4283.2|4283.2|4283.2|4282.67|4282.67|0
1643099690000|2022-01-25 08:34:50|4283.87|4283.87|4283.2|4283.2|4283.87|4283.87|4283.2|4283.2|0
1643099700000|2022-01-25 08:35:00|4283.37|4283.37|4283.37|4283.37|4284.04|4284.04|4283.37|4283.37|0
1643099710000|2022-01-25 08:35:10|4283.69|4283.69|4284.19|4284.19|4284.4|4284.4|4283.16|4283.16|0
1643099720000|2022-01-25 08:35:20|4285.92|4285.92|4286.84|4286.84|4286.84|4286.84|4285.92|4285.92|0
1643099730000|2022-01-25 08:35:30|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1643099740000|2022-01-25 08:35:40|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1643099750000|2022-01-25 08:35:50|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1643099760000|2022-01-25 08:36:00|4288.69|4288.69|4288.51|4288.51|4288.69|4288.69|4288.51|4288.51|0
1643099770000|2022-01-25 08:36:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1643099780000|2022-01-25 08:36:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1643099790000|2022-01-25 08:36:30|4290.07|4290.07|4288.16|4288.16|4290.07|4290.07|4287.67|4287.67|0
1643099800000|2022-01-25 08:36:40|4289.04|4289.04|4289.75|4289.75|4290.1|4290.1|4289.04|4289.04|0
1643099810000|2022-01-25 08:36:50|4290.63|4290.63|4291.23|4291.23|4291.41|4291.41|4290.63|4290.63|0
1643099820000|2022-01-25 08:37:00|4291.94|4291.94|4291.82|4291.82|4291.94|4291.94|4291.82|4291.82|0
1643099830000|2022-01-25 08:37:10|4291.94|4291.94|4290.44|4290.44|4292.06|4292.06|4290.44|4290.44|0
1643099840000|2022-01-25 08:37:20|4290.09|4290.09|4291.33|4291.33|4291.33|4291.33|4290.09|4290.09|0
1643099850000|2022-01-25 08:37:30|4291.86|4291.86|4292.53|4292.53|4292.53|4292.53|4291.86|4291.86|0
1643099860000|2022-01-25 08:37:40|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1643099880000|2022-01-25 08:38:00|4293.87|4293.87|4294.4|4294.4|4294.4|4294.4|4293.87|4293.87|0
1643099900000|2022-01-25 08:38:20|4294.51|4294.51|4294.83|4294.83|4294.83|4294.83|4294.16|4294.16|0
1643099910000|2022-01-25 08:38:30|4295.5|4295.5|4296.15|4296.15|4296.15|4296.15|4295.5|4295.5|0
1643099940000|2022-01-25 08:39:00|4296.82|4296.82|4296.94|4296.94|4297.29|4297.29|4296.82|4296.82|0
1643099950000|2022-01-25 08:39:10|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1643099970000|2022-01-25 08:39:30|4296.44|4296.44|4298.19|4298.19|4298.31|4298.31|4296.44|4296.44|0
1643099980000|2022-01-25 08:39:40|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1643100000000|2022-01-25 08:40:00|4298.14|4298.14|4301.4|4301.4|4301.4|4301.4|4298.14|4298.14|0
1643100010000|2022-01-25 08:40:10|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1643100020000|2022-01-25 08:40:20|4300.2|4300.2|4299.49|4299.49|4300.2|4300.2|4299.49|4299.49|0
1643100030000|2022-01-25 08:40:30|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|0
1643100050000|2022-01-25 08:40:50|4299.02|4299.02|4298.35|4298.35|4299.02|4299.02|4297.68|4297.68|0
1643100070000|2022-01-25 08:41:10|4299.02|4299.02|4297.64|4297.64|4299.02|4299.02|4297.64|4297.64|0
1643100080000|2022-01-25 08:41:20|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1643100090000|2022-01-25 08:41:30|4297.33|4297.33|4296.97|4296.97|4297.86|4297.86|4296.97|4296.97|0
1643100100000|2022-01-25 08:41:40|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1643100110000|2022-01-25 08:41:50|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|4297.68|0
1643100120000|2022-01-25 08:42:00|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1643100130000|2022-01-25 08:42:10|4297.68|4297.68|4297.62|4297.62|4297.8|4297.8|4297.09|4297.09|0
1643100140000|2022-01-25 08:42:20|4297.44|4297.44|4297.8|4297.8|4297.8|4297.8|4297.44|4297.44|0
1643100160000|2022-01-25 08:42:40|4299.03|4299.03|4300.14|4300.14|4300.14|4300.14|4299.03|4299.03|0
1643100170000|2022-01-25 08:42:50|4299.47|4299.47|4298.94|4298.94|4299.47|4299.47|4298.94|4298.94|0
1643100180000|2022-01-25 08:43:00|4298.27|4298.27|4297.74|4297.74|4298.27|4298.27|4297.74|4297.74|0
1643100190000|2022-01-25 08:43:10|4297.57|4297.57|4297.27|4297.27|4297.94|4297.94|4297.27|4297.27|0
1643100200000|2022-01-25 08:43:20|4297.06|4297.06|4296.7|4296.7|4297.06|4297.06|4296.7|4296.7|0
1643100220000|2022-01-25 08:43:40|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.35|4296.35|0
1643100230000|2022-01-25 08:43:50|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1643100240000|2022-01-25 08:44:00|4297.04|4297.04|4299.86|4299.86|4299.86|4299.86|4297.04|4297.04|0
1643100250000|2022-01-25 08:44:10|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1643100260000|2022-01-25 08:44:20|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|4301.38|0
1643100270000|2022-01-25 08:44:30|4301.56|4301.56|4300.53|4300.53|4301.56|4301.56|4300.53|4300.53|0
1643100280000|2022-01-25 08:44:40|4301.06|4301.06|4300.89|4300.89|4301.06|4301.06|4300.89|4300.89|0
1643100300000|2022-01-25 08:45:00|4301.06|4301.06|4300.04|4300.04|4301.06|4301.06|4300.04|4300.04|0
1643100310000|2022-01-25 08:45:10|4299.86|4299.86|4299.19|4299.19|4299.86|4299.86|4299.19|4299.19|0
1643100320000|2022-01-25 08:45:20|4298.52|4298.52|4297.85|4297.85|4298.52|4298.52|4297.85|4297.85|0
1643100330000|2022-01-25 08:45:30|4297.18|4297.18|4296.83|4296.83|4297.18|4297.18|4296.83|4296.83|0
1643100340000|2022-01-25 08:45:40|4296.65|4296.65|4296.48|4296.48|4296.65|4296.65|4296.3|4296.3|0
1643100350000|2022-01-25 08:45:50|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1643100360000|2022-01-25 08:46:00|4298.31|4298.31|4298.98|4298.98|4298.98|4298.98|4298.31|4298.31|0
1643100380000|2022-01-25 08:46:20|4298.45|4298.45|4298.63|4298.63|4298.63|4298.63|4298.1|4298.1|0
1643100410000|2022-01-25 08:46:50|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1643100420000|2022-01-25 08:47:00|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1643100440000|2022-01-25 08:47:20|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1643100460000|2022-01-25 08:47:40|4298.89|4298.89|4300.13|4300.13|4300.13|4300.13|4298.89|4298.89|0
1643100470000|2022-01-25 08:47:50|4299.6|4299.6|4299.77|4299.77|4299.77|4299.77|4299.6|4299.6|0
1643100480000|2022-01-25 08:48:00|4300.44|4300.44|4301.23|4301.23|4301.23|4301.23|4300.44|4300.44|0
1643100500000|2022-01-25 08:48:20|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1643100510000|2022-01-25 08:48:30|4302.39|4302.39|4302.72|4302.72|4302.72|4302.72|4302.39|4302.39|0
1643100530000|2022-01-25 08:48:50|4302.87|4302.87|4303.04|4303.04|4303.04|4303.04|4302.87|4302.87|0
1643100540000|2022-01-25 08:49:00|4303.71|4303.71|4304.38|4304.38|4304.38|4304.38|4303.71|4303.71|0
1643100550000|2022-01-25 08:49:10|4304.61|4304.61|4306.31|4306.31|4306.31|4306.31|4304.61|4304.61|0
1643100560000|2022-01-25 08:49:20|4306.48|4306.48|4306.52|4306.52|4306.52|4306.52|4305.81|4305.81|0
1643100580000|2022-01-25 08:49:40|4305.5|4305.5|4305.73|4305.73|4305.73|4305.73|4305.5|4305.5|0
1643100590000|2022-01-25 08:49:50|4305.88|4305.88|4307.51|4307.51|4307.51|4307.51|4305.88|4305.88|0
1643100600000|2022-01-25 08:50:00|4308.39|4308.39|4309.81|4309.81|4309.81|4309.81|4308.39|4308.39|0
1643100610000|2022-01-25 08:50:10|4309.63|4309.63|4312.24|4312.24|4312.91|4312.91|4309.63|4309.63|0
1643100620000|2022-01-25 08:50:20|4311.89|4311.89|4313.97|4313.97|4313.97|4313.97|4311.71|4311.71|0
1643100630000|2022-01-25 08:50:30|4314.15|4314.15|4314.03|4314.03|4314.32|4314.32|4314.03|4314.03|0
1643100640000|2022-01-25 08:50:40|4313.36|4313.36|4311.81|4311.81|4313.36|4313.36|4311.81|4311.81|0
1643100650000|2022-01-25 08:50:50|4311.98|4311.98|4312.34|4312.34|4312.34|4312.34|4311.98|4311.98|0
1643100660000|2022-01-25 08:51:00|4312.5|4312.5|4313.17|4313.17|4313.17|4313.17|4312.5|4312.5|0
1643100670000|2022-01-25 08:51:10|4313.52|4313.52|4312.69|4312.69|4313.52|4313.52|4312.69|4312.69|0
1643100680000|2022-01-25 08:51:20|4312.16|4312.16|4310.78|4310.78|4312.16|4312.16|4310.78|4310.78|0
1643100690000|2022-01-25 08:51:30|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1643100700000|2022-01-25 08:51:40|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1643100710000|2022-01-25 08:51:50|4312.34|4312.34|4311.98|4311.98|4312.34|4312.34|4311.98|4311.98|0
1643100720000|2022-01-25 08:52:00|4311.31|4311.31|4311.67|4311.67|4311.67|4311.67|4311.31|4311.31|0
1643100730000|2022-01-25 08:52:10|4311|4311|4309.94|4309.94|4311|4311|4309.94|4309.94|0
1643100740000|2022-01-25 08:52:20|4310.64|4310.64|4310.47|4310.47|4310.64|4310.64|4310.47|4310.47|0
1643100750000|2022-01-25 08:52:30|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1643100770000|2022-01-25 08:52:50|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1643100780000|2022-01-25 08:53:00|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1643100790000|2022-01-25 08:53:10|4309.31|4309.31|4307.93|4307.93|4309.48|4309.48|4307.93|4307.93|0
1643100800000|2022-01-25 08:53:20|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1643100830000|2022-01-25 08:53:50|4307.31|4307.31|4306.55|4306.55|4307.52|4307.52|4306.34|4306.34|0
1643100840000|2022-01-25 08:54:00|4305.88|4305.88|4306.32|4306.32|4306.32|4306.32|4305.88|4305.88|0
1643100850000|2022-01-25 08:54:10|4305.79|4305.79|4303.75|4303.75|4305.94|4305.94|4303.75|4303.75|0
1643100860000|2022-01-25 08:54:20|4303.61|4303.61|4302.47|4302.47|4303.61|4303.61|4302.11|4302.11|0
1643100870000|2022-01-25 08:54:30|4302.11|4302.11|4301.94|4301.94|4302.11|4302.11|4301.94|4301.94|0
1643100900000|2022-01-25 08:55:00|4302.82|4302.82|4302.47|4302.47|4302.82|4302.82|4302.47|4302.47|0
1643100910000|2022-01-25 08:55:10|4302.91|4302.91|4302.75|4302.75|4303.04|4303.04|4302.75|4302.75|0
1643100920000|2022-01-25 08:55:20|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1643100930000|2022-01-25 08:55:30|4302.89|4302.89|4303.66|4303.66|4303.77|4303.77|4302.89|4302.89|0
1643100940000|2022-01-25 08:55:40|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1643100950000|2022-01-25 08:55:50|4304.66|4304.66|4304.22|4304.22|4304.66|4304.66|4304.22|4304.22|0
1643100960000|2022-01-25 08:56:00|4303.34|4303.34|4301.51|4301.51|4303.34|4303.34|4301.51|4301.51|0
1643100980000|2022-01-25 08:56:20|4302.22|4302.22|4302.89|4302.89|4302.89|4302.89|4302.22|4302.22|0
1643100990000|2022-01-25 08:56:30|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1643101010000|2022-01-25 08:56:50|4303.36|4303.36|4303.19|4303.19|4303.36|4303.36|4303.19|4303.19|0
1643101020000|2022-01-25 08:57:00|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1643101030000|2022-01-25 08:57:10|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1643101050000|2022-01-25 08:57:30|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1643101060000|2022-01-25 08:57:40|4301.51|4301.51|4299.78|4299.78|4301.51|4301.51|4299.78|4299.78|0
1643101070000|2022-01-25 08:57:50|4299.62|4299.62|4299.53|4299.53|4299.68|4299.68|4299.53|4299.53|0
1643101080000|2022-01-25 08:58:00|4299.37|4299.37|4296.93|4296.93|4299.37|4299.37|4296.93|4296.93|0
1643101090000|2022-01-25 08:58:10|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1643101100000|2022-01-25 08:58:20|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1643101130000|2022-01-25 08:58:50|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|0
1643101140000|2022-01-25 08:59:00|4297.31|4297.31|4297.66|4297.66|4297.66|4297.66|4297.31|4297.31|0
1643101150000|2022-01-25 08:59:10|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|0
1643101160000|2022-01-25 08:59:20|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|0
1643101170000|2022-01-25 08:59:30|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1643101180000|2022-01-25 08:59:40|4298.68|4298.68|4299.04|4299.04|4299.04|4299.04|4298.68|4298.68|0
1643101190000|2022-01-25 08:59:50|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|4298.55|0
1643101200000|2022-01-25 09:00:00|4299.21|4299.21|4300.54|4300.54|4300.54|4300.54|4299.07|4299.07|0
1643101210000|2022-01-25 09:00:10|4300.42|4300.42|4301.09|4301.09|4301.09|4301.09|4300.42|4300.42|0
1643101230000|2022-01-25 09:00:30|4302.86|4302.86|4302.27|4302.27|4302.86|4302.86|4302.27|4302.27|0
1643101240000|2022-01-25 09:00:40|4301.91|4301.91|4302.61|4302.61|4302.61|4302.61|4301.91|4301.91|0
1643101250000|2022-01-25 09:00:50|4303.28|4303.28|4303.16|4303.16|4303.28|4303.28|4303.16|4303.16|0
1643101270000|2022-01-25 09:01:10|4302.49|4302.49|4302.21|4302.21|4302.49|4302.49|4302.21|4302.21|0
1643101280000|2022-01-25 09:01:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1643101290000|2022-01-25 09:01:30|4303.39|4303.39|4303.92|4303.92|4303.92|4303.92|4303.39|4303.39|0
1643101300000|2022-01-25 09:01:40|4304.98|4304.98|4306.59|4306.59|4306.59|4306.59|4304.98|4304.98|0
1643101320000|2022-01-25 09:02:00|4307.12|4307.12|4308.36|4308.36|4308.36|4308.36|4307.12|4307.12|0
1643101330000|2022-01-25 09:02:10|4308.71|4308.71|4308.5|4308.5|4309.03|4309.03|4308.32|4308.32|0
1643101350000|2022-01-25 09:02:30|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1643101370000|2022-01-25 09:02:50|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1643101380000|2022-01-25 09:03:00|4308|4308|4308|4308|4308|4308|4308|4308|0
1643101390000|2022-01-25 09:03:10|4307.33|4307.33|4307.15|4307.15|4307.33|4307.33|4307.15|4307.15|0
1643101410000|2022-01-25 09:03:30|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1643101420000|2022-01-25 09:03:40|4308.8|4308.8|4308.48|4308.48|4308.8|4308.8|4308.48|4308.48|0
1643101440000|2022-01-25 09:04:00|4309.18|4309.18|4309.85|4309.85|4309.85|4309.85|4309.18|4309.18|0
1643101450000|2022-01-25 09:04:10|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1643101460000|2022-01-25 09:04:20|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1643101470000|2022-01-25 09:04:30|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1643101500000|2022-01-25 09:05:00|4312.74|4312.74|4311.41|4311.41|4312.74|4312.74|4311.41|4311.41|0
1643101510000|2022-01-25 09:05:10|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1643101520000|2022-01-25 09:05:20|4311.05|4311.05|4311.58|4311.58|4311.58|4311.58|4311.05|4311.05|0
1643101530000|2022-01-25 09:05:30|4312.25|4312.25|4311.58|4311.58|4312.25|4312.25|4311.58|4311.58|0
1643101550000|2022-01-25 09:05:50|4310.7|4310.7|4310.52|4310.52|4310.7|4310.7|4310.52|4310.52|0
1643101560000|2022-01-25 09:06:00|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|4309.85|0
1643101570000|2022-01-25 09:06:10|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1643101580000|2022-01-25 09:06:20|4311.41|4311.41|4309.17|4309.17|4311.41|4311.41|4309.17|4309.17|0
1643101590000|2022-01-25 09:06:30|4309.7|4309.7|4309.58|4309.58|4309.7|4309.7|4309.58|4309.58|0
1643101610000|2022-01-25 09:06:50|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|0
1643101620000|2022-01-25 09:07:00|4311.1|4311.1|4311.75|4311.75|4311.75|4311.75|4311.1|4311.1|0
1643101630000|2022-01-25 09:07:10|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1643101650000|2022-01-25 09:07:30|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1643101670000|2022-01-25 09:07:50|4310.2|4310.2|4310.2|4310.2|4310.49|4310.49|4310.2|4310.2|0
1643101690000|2022-01-25 09:08:10|4310.79|4310.79|4311.74|4311.74|4311.74|4311.74|4310.64|4310.64|0
1643101700000|2022-01-25 09:08:20|4311.86|4311.86|4311.48|4311.48|4312.18|4312.18|4311.48|4311.48|0
1643101730000|2022-01-25 09:08:50|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1643101740000|2022-01-25 09:09:00|4311.86|4311.86|4312.01|4312.01|4312.24|4312.24|4311.15|4311.15|0
1643101760000|2022-01-25 09:09:20|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1643101770000|2022-01-25 09:09:30|4311.95|4311.95|4310.01|4310.01|4311.95|4311.95|4310.01|4310.01|0
1643101780000|2022-01-25 09:09:40|4310.36|4310.36|4310.71|4310.71|4310.71|4310.71|4310.36|4310.36|0
1643101800000|2022-01-25 09:10:00|4310.77|4310.77|4311.3|4311.3|4311.3|4311.3|4310.77|4310.77|0
1643101820000|2022-01-25 09:10:20|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|0
1643101830000|2022-01-25 09:10:30|4311.82|4311.82|4311.65|4311.65|4311.82|4311.82|4311.65|4311.65|0
1643101840000|2022-01-25 09:10:40|4312.24|4312.24|4312.09|4312.09|4312.24|4312.24|4312.09|4312.09|0
1643101880000|2022-01-25 09:11:20|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4310.75|4310.75|0
1643101900000|2022-01-25 09:11:40|4309.83|4309.83|4308.49|4308.49|4309.83|4309.83|4308.49|4308.49|0
1643101920000|2022-01-25 09:12:00|4309.02|4309.02|4307.96|4307.96|4309.02|4309.02|4307.96|4307.96|0
1643101940000|2022-01-25 09:12:20|4308.63|4308.63|4308.96|4308.96|4308.96|4308.96|4308.63|4308.63|0
1643101980000|2022-01-25 09:13:00|4310.2|4310.2|4310.73|4310.73|4311.08|4311.08|4310.2|4310.2|0
1643101990000|2022-01-25 09:13:10|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1643102000000|2022-01-25 09:13:20|4311.75|4311.75|4312.28|4312.28|4312.28|4312.28|4311.75|4311.75|0
1643102010000|2022-01-25 09:13:30|4312.4|4312.4|4312.71|4312.71|4312.71|4312.71|4312.4|4312.4|0
1643102030000|2022-01-25 09:13:50|4312.83|4312.83|4313.36|4313.36|4313.36|4313.36|4312.83|4312.83|0
1643102040000|2022-01-25 09:14:00|4313.19|4313.19|4312.66|4312.66|4313.19|4313.19|4312.66|4312.66|0
1643102050000|2022-01-25 09:14:10|4311.99|4311.99|4311.56|4311.56|4311.99|4311.99|4311.56|4311.56|0
1643102090000|2022-01-25 09:14:50|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1643102100000|2022-01-25 09:15:00|4312.9|4312.9|4312.73|4312.73|4313.43|4313.43|4312.73|4312.73|0
1643102110000|2022-01-25 09:15:10|4312.9|4312.9|4313.08|4313.08|4313.08|4313.08|4312.9|4312.9|0
1643102120000|2022-01-25 09:15:20|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1643102130000|2022-01-25 09:15:30|4312.62|4312.62|4312.74|4312.74|4312.74|4312.74|4312.57|4312.57|0
1643102140000|2022-01-25 09:15:40|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1643102150000|2022-01-25 09:15:50|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1643102160000|2022-01-25 09:16:00|4314.12|4314.12|4314.19|4314.19|4314.3|4314.3|4314.12|4314.12|0
1643102170000|2022-01-25 09:16:10|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1643102180000|2022-01-25 09:16:20|4314.72|4314.72|4316.06|4316.06|4316.06|4316.06|4314.72|4314.72|0
1643102190000|2022-01-25 09:16:30|4316.59|4316.59|4316.41|4316.41|4316.59|4316.59|4316.41|4316.41|0
1643102210000|2022-01-25 09:16:50|4315.88|4315.88|4315.52|4315.52|4316.19|4316.19|4315.18|4315.18|0
1643102220000|2022-01-25 09:17:00|4316.05|4316.05|4317.02|4317.02|4317.19|4317.19|4316.05|4316.05|0
1643102230000|2022-01-25 09:17:10|4317.14|4317.14|4317.31|4317.31|4317.31|4317.31|4317.14|4317.14|0
1643102240000|2022-01-25 09:17:20|4317.14|4317.14|4316.96|4316.96|4317.14|4317.14|4316.96|4316.96|0
1643102250000|2022-01-25 09:17:30|4316.29|4316.29|4316.11|4316.11|4316.29|4316.29|4315.58|4315.58|0
1643102260000|2022-01-25 09:17:40|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1643102270000|2022-01-25 09:17:50|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1643102280000|2022-01-25 09:18:00|4314.35|4314.35|4313.7|4313.7|4314.35|4314.35|4313.7|4313.7|0
1643102290000|2022-01-25 09:18:10|4314.14|4314.14|4313.93|4313.93|4314.14|4314.14|4313.93|4313.93|0
1643102310000|2022-01-25 09:18:30|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|4314.22|0
1643102320000|2022-01-25 09:18:40|4313.87|4313.87|4314.4|4314.4|4314.4|4314.4|4313.87|4313.87|0
1643102330000|2022-01-25 09:18:50|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1643102340000|2022-01-25 09:19:00|4315|4315|4314.33|4314.33|4315|4315|4314.33|4314.33|0
1643102350000|2022-01-25 09:19:10|4313.8|4313.8|4310.99|4310.99|4313.8|4313.8|4310.87|4310.87|0
1643102360000|2022-01-25 09:19:20|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1643102370000|2022-01-25 09:19:30|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1643102390000|2022-01-25 09:19:50|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1643102400000|2022-01-25 09:20:00|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1643102410000|2022-01-25 09:20:10|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1643102430000|2022-01-25 09:20:30|4312.33|4312.33|4312.51|4312.51|4312.51|4312.51|4312.33|4312.33|0
1643102460000|2022-01-25 09:21:00|4313.85|4313.85|4313.9|4313.9|4313.9|4313.9|4313.85|4313.85|0
1643102470000|2022-01-25 09:21:10|4314.57|4314.57|4315.45|4315.45|4315.45|4315.45|4314.57|4314.57|0
1643102500000|2022-01-25 09:21:40|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1643102510000|2022-01-25 09:21:50|4315.22|4315.22|4318.29|4318.29|4319.14|4319.14|4315.22|4315.22|0
1643102530000|2022-01-25 09:22:10|4318.47|4318.47|4318.73|4318.73|4318.73|4318.73|4318.47|4318.47|0
1643102550000|2022-01-25 09:22:30|4318.2|4318.2|4318.38|4318.38|4318.38|4318.38|4318.03|4318.03|0
1643102580000|2022-01-25 09:23:00|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1643102590000|2022-01-25 09:23:10|4317.04|4317.04|4316.34|4316.34|4317.04|4317.04|4316.34|4316.34|0
1643102600000|2022-01-25 09:23:20|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1643102620000|2022-01-25 09:23:40|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|0
1643102630000|2022-01-25 09:23:50|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1643102640000|2022-01-25 09:24:00|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|4317.24|0
1643102660000|2022-01-25 09:24:20|4317.42|4317.42|4317.77|4317.77|4317.95|4317.95|4317.42|4317.42|0
1643102670000|2022-01-25 09:24:30|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1643102690000|2022-01-25 09:24:50|4318.97|4318.97|4318.79|4318.79|4318.97|4318.97|4318.79|4318.79|0
1643102700000|2022-01-25 09:25:00|4319.46|4319.46|4319.78|4319.78|4319.78|4319.78|4319.46|4319.46|0
1643102710000|2022-01-25 09:25:10|4319.6|4319.6|4318.93|4318.93|4319.6|4319.6|4318.93|4318.93|0
1643102720000|2022-01-25 09:25:20|4318.4|4318.4|4318.23|4318.23|4318.4|4318.4|4317.74|4317.74|0
1643102740000|2022-01-25 09:25:40|4317.87|4317.87|4318.05|4318.05|4318.05|4318.05|4317.87|4317.87|0
1643102750000|2022-01-25 09:25:50|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1643102760000|2022-01-25 09:26:00|4318.93|4318.93|4317.56|4317.56|4318.93|4318.93|4317.56|4317.56|0
1643102780000|2022-01-25 09:26:20|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1643102790000|2022-01-25 09:26:30|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|0
1643102800000|2022-01-25 09:26:40|4318.43|4318.43|4319.26|4319.26|4319.26|4319.26|4318.43|4318.43|0
1643102830000|2022-01-25 09:27:10|4319.44|4319.44|4319.26|4319.26|4319.44|4319.44|4319.26|4319.26|0
1643102860000|2022-01-25 09:27:40|4319.59|4319.59|4320.47|4320.47|4320.47|4320.47|4319.59|4319.59|0
1643102870000|2022-01-25 09:27:50|4321.38|4321.38|4319.73|4319.73|4321.38|4321.38|4319.73|4319.73|0
1643102880000|2022-01-25 09:28:00|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1643102900000|2022-01-25 09:28:20|4320.26|4320.26|4321.78|4321.78|4321.78|4321.78|4319.91|4319.91|0
1643102910000|2022-01-25 09:28:30|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1643102920000|2022-01-25 09:28:40|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1643102930000|2022-01-25 09:28:50|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1643102940000|2022-01-25 09:29:00|4321.72|4321.72|4321.37|4321.37|4321.72|4321.72|4321.37|4321.37|0
1643102950000|2022-01-25 09:29:10|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1643102990000|2022-01-25 09:29:50|4321.03|4321.03|4321.56|4321.56|4321.56|4321.56|4321.03|4321.03|0
1643103000000|2022-01-25 09:30:00|4321.72|4321.72|4321.89|4321.89|4321.89|4321.89|4321.72|4321.72|0
1643103010000|2022-01-25 09:30:10|4322.25|4322.25|4322.08|4322.08|4322.44|4322.44|4322.08|4322.08|0
1643103020000|2022-01-25 09:30:20|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1643103030000|2022-01-25 09:30:30|4320.92|4320.92|4320.25|4320.25|4320.92|4320.92|4320.25|4320.25|0
1643103040000|2022-01-25 09:30:40|4320.78|4320.78|4320.6|4320.6|4320.78|4320.78|4320.6|4320.6|0
1643103060000|2022-01-25 09:31:00|4320.44|4320.44|4320.44|4320.44|4321.11|4321.11|4320.44|4320.44|0
1643103070000|2022-01-25 09:31:10|4321.61|4321.61|4321.45|4321.45|4321.61|4321.61|4321.45|4321.45|0
1643103080000|2022-01-25 09:31:20|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1643103090000|2022-01-25 09:31:30|4321.42|4321.42|4321.6|4321.6|4321.6|4321.6|4321.42|4321.42|0
1643103110000|2022-01-25 09:31:50|4321.07|4321.07|4320.05|4320.05|4321.07|4321.07|4320.05|4320.05|0
1643103120000|2022-01-25 09:32:00|4320.23|4320.23|4320.11|4320.11|4320.23|4320.23|4320.05|4320.05|0
1643103130000|2022-01-25 09:32:10|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.22|4319.22|0
1643103160000|2022-01-25 09:32:40|4318.73|4318.73|4319.06|4319.06|4319.06|4319.06|4318.73|4318.73|0
1643103170000|2022-01-25 09:32:50|4319.41|4319.41|4319.24|4319.24|4319.41|4319.41|4319.24|4319.24|0
1643103180000|2022-01-25 09:33:00|4319.35|4319.35|4319|4319|4319.35|4319.35|4319|4319|0
1643103190000|2022-01-25 09:33:10|4318.82|4318.82|4318.15|4318.15|4318.82|4318.82|4318.15|4318.15|0
1643103200000|2022-01-25 09:33:20|4317.45|4317.45|4317.98|4317.98|4317.98|4317.98|4317.45|4317.45|0
1643103210000|2022-01-25 09:33:30|4316.64|4316.64|4316.37|4316.37|4316.64|4316.64|4316.37|4316.37|0
1643103220000|2022-01-25 09:33:40|4315.84|4315.84|4316.02|4316.02|4316.02|4316.02|4315.84|4315.84|0
1643103240000|2022-01-25 09:34:00|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|4316.2|0
1643103250000|2022-01-25 09:34:10|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1643103260000|2022-01-25 09:34:20|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1643103270000|2022-01-25 09:34:30|4316.25|4316.25|4316.08|4316.08|4316.25|4316.25|4316.08|4316.08|0
1643103280000|2022-01-25 09:34:40|4316.75|4316.75|4317.04|4317.04|4317.04|4317.04|4316.75|4316.75|0
1643103290000|2022-01-25 09:34:50|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1643103300000|2022-01-25 09:35:00|4317.22|4317.22|4317.04|4317.04|4317.22|4317.22|4317.04|4317.04|0
1643103310000|2022-01-25 09:35:10|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1643103320000|2022-01-25 09:35:20|4316.48|4316.48|4316.81|4316.81|4316.81|4316.81|4316.48|4316.48|0
1643103330000|2022-01-25 09:35:30|4316.63|4316.63|4316.81|4316.81|4316.81|4316.81|4316.63|4316.63|0
1643103340000|2022-01-25 09:35:40|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1643103350000|2022-01-25 09:35:50|4317.83|4317.83|4318.5|4318.5|4318.68|4318.68|4317.83|4317.83|0
1643103360000|2022-01-25 09:36:00|4318.15|4318.15|4317.79|4317.79|4318.15|4318.15|4317.79|4317.79|0
1643103370000|2022-01-25 09:36:10|4316.45|4316.45|4317.12|4317.12|4317.12|4317.12|4316.45|4316.45|0
1643103390000|2022-01-25 09:36:30|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1643103400000|2022-01-25 09:36:40|4316.96|4316.96|4317.49|4317.49|4317.49|4317.49|4316.96|4316.96|0
1643103410000|2022-01-25 09:36:50|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1643103420000|2022-01-25 09:37:00|4317.17|4317.17|4316.64|4316.64|4317.17|4317.17|4316.64|4316.64|0
1643103430000|2022-01-25 09:37:10|4317.09|4317.09|4316.73|4316.73|4317.09|4317.09|4316.73|4316.73|0
1643103440000|2022-01-25 09:37:20|4316.38|4316.38|4315.71|4315.71|4316.38|4316.38|4315.71|4315.71|0
1643103450000|2022-01-25 09:37:30|4315.04|4315.04|4312.73|4312.73|4315.04|4315.04|4312.22|4312.22|0
1643103460000|2022-01-25 09:37:40|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1643103490000|2022-01-25 09:38:10|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1643103530000|2022-01-25 09:38:50|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1643103540000|2022-01-25 09:39:00|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|0
1643103560000|2022-01-25 09:39:20|4314.42|4314.42|4314.59|4314.59|4314.59|4314.59|4314.42|4314.42|0
1643103570000|2022-01-25 09:39:30|4314.77|4314.77|4315.65|4315.65|4315.65|4315.65|4314.77|4314.77|0
1643103580000|2022-01-25 09:39:40|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1643103590000|2022-01-25 09:39:50|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1643103600000|2022-01-25 09:40:00|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1643103610000|2022-01-25 09:40:10|4315.48|4315.48|4316.01|4316.01|4316.01|4316.01|4315.48|4315.48|0
1643103630000|2022-01-25 09:40:30|4315.77|4315.77|4314.04|4314.04|4315.77|4315.77|4314.04|4314.04|0
1643103650000|2022-01-25 09:40:50|4314.37|4314.37|4314.37|4314.37|4315.04|4315.04|4314.37|4314.37|0
1643103680000|2022-01-25 09:41:20|4314.9|4314.9|4316.77|4316.77|4316.77|4316.77|4314.9|4314.9|0
1643103700000|2022-01-25 09:41:40|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1643103750000|2022-01-25 09:42:30|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1643103760000|2022-01-25 09:42:40|4320.09|4320.09|4319.06|4319.06|4320.09|4320.09|4319.06|4319.06|0
1643103770000|2022-01-25 09:42:50|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|0
1643103780000|2022-01-25 09:43:00|4318.71|4318.71|4319.06|4319.06|4319.06|4319.06|4318.71|4318.71|0
1643103830000|2022-01-25 09:43:50|4318.53|4318.53|4318.18|4318.18|4318.53|4318.53|4318.18|4318.18|0
1643103840000|2022-01-25 09:44:00|4318|4318|4318.18|4318.18|4318.18|4318.18|4318|4318|0
1643103850000|2022-01-25 09:44:10|4318.71|4318.71|4319.24|4319.24|4319.24|4319.24|4318.53|4318.53|0
1643103860000|2022-01-25 09:44:20|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1643103870000|2022-01-25 09:44:30|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1643103900000|2022-01-25 09:45:00|4320.07|4320.07|4322.94|4322.94|4322.94|4322.94|4320.07|4320.07|0
1643103910000|2022-01-25 09:45:10|4323.26|4323.26|4324.29|4324.29|4324.29|4324.29|4323.26|4323.26|0
1643103930000|2022-01-25 09:45:30|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1643103950000|2022-01-25 09:45:50|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|4323.97|0
1643103960000|2022-01-25 09:46:00|4324.64|4324.64|4324.2|4324.2|4324.64|4324.64|4324.2|4324.2|0
1643103980000|2022-01-25 09:46:20|4323.67|4323.67|4323.31|4323.31|4323.67|4323.67|4322.96|4322.96|0
1643104000000|2022-01-25 09:46:40|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|0
1643104010000|2022-01-25 09:46:50|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1643104020000|2022-01-25 09:47:00|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|4324.02|0
1643104030000|2022-01-25 09:47:10|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1643104040000|2022-01-25 09:47:20|4322.33|4322.33|4320.99|4320.99|4322.33|4322.33|4320.99|4320.99|0
1643104080000|2022-01-25 09:48:00|4321.66|4321.66|4322.36|4322.36|4322.36|4322.36|4321.66|4321.66|0
1643104090000|2022-01-25 09:48:10|4322.81|4322.81|4322.95|4322.95|4322.95|4322.95|4322.81|4322.81|0
1643104100000|2022-01-25 09:48:20|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1643104110000|2022-01-25 09:48:30|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1643104180000|2022-01-25 09:49:40|4323.72|4323.72|4322.93|4322.93|4323.72|4323.72|4322.93|4322.93|0
1643104200000|2022-01-25 09:50:00|4322.4|4322.4|4321.16|4321.16|4322.4|4322.4|4321.16|4321.16|0
1643104210000|2022-01-25 09:50:10|4320.87|4320.87|4320.4|4320.4|4320.87|4320.87|4320.13|4320.13|0
1643104220000|2022-01-25 09:50:20|4321.07|4321.07|4321.19|4321.19|4321.19|4321.19|4321.07|4321.07|0
1643104240000|2022-01-25 09:50:40|4321.08|4321.08|4320.37|4320.37|4321.08|4321.08|4320.37|4320.37|0
1643104250000|2022-01-25 09:50:50|4321.04|4321.04|4320.34|4320.34|4321.04|4321.04|4320.34|4320.34|0
1643104260000|2022-01-25 09:51:00|4319.63|4319.63|4319.3|4319.3|4319.63|4319.63|4319.3|4319.3|0
1643104270000|2022-01-25 09:51:10|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1643104280000|2022-01-25 09:51:20|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|0
1643104290000|2022-01-25 09:51:30|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1643104300000|2022-01-25 09:51:40|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1643104320000|2022-01-25 09:52:00|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1643104340000|2022-01-25 09:52:20|4319.1|4319.1|4319.6|4319.6|4319.6|4319.6|4319.1|4319.1|0
1643104350000|2022-01-25 09:52:30|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|4319.95|0
1643104360000|2022-01-25 09:52:40|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|4319.42|0
1643104410000|2022-01-25 09:53:30|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1643104420000|2022-01-25 09:53:40|4319.07|4319.07|4318.04|4318.04|4319.07|4319.07|4318.04|4318.04|0
1643104430000|2022-01-25 09:53:50|4317.75|4317.75|4318.34|4318.34|4318.34|4318.34|4317.75|4317.75|0
1643104440000|2022-01-25 09:54:00|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1643104450000|2022-01-25 09:54:10|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1643104460000|2022-01-25 09:54:20|4318.34|4318.34|4317.98|4317.98|4318.34|4318.34|4317.98|4317.98|0
1643104480000|2022-01-25 09:54:40|4317.45|4317.45|4317.63|4317.63|4317.63|4317.63|4317.45|4317.45|0
1643104490000|2022-01-25 09:54:50|4317.98|4317.98|4317.81|4317.81|4317.98|4317.98|4317.81|4317.81|0
1643104500000|2022-01-25 09:55:00|4317.07|4317.07|4316.89|4316.89|4317.07|4317.07|4316.89|4316.89|0
1643104510000|2022-01-25 09:55:10|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1643104530000|2022-01-25 09:55:30|4317.6|4317.6|4317.44|4317.44|4317.6|4317.6|4317.44|4317.44|0
1643104580000|2022-01-25 09:56:20|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|4317.97|0
1643104600000|2022-01-25 09:56:40|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1643104630000|2022-01-25 09:57:10|4317.71|4317.71|4318.24|4318.24|4318.42|4318.42|4317.71|4317.71|0
1643104650000|2022-01-25 09:57:30|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1643104670000|2022-01-25 09:57:50|4319.05|4319.05|4319.23|4319.23|4319.23|4319.23|4318.38|4318.38|0
1643104680000|2022-01-25 09:58:00|4319.9|4319.9|4320.43|4320.43|4320.78|4320.78|4319.9|4319.9|0
1643104690000|2022-01-25 09:58:10|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1643104710000|2022-01-25 09:58:30|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1643104720000|2022-01-25 09:58:40|4319.78|4319.78|4318.76|4318.76|4319.78|4319.78|4318.76|4318.76|0
1643104730000|2022-01-25 09:58:50|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1643104740000|2022-01-25 09:59:00|4318.33|4318.33|4316.96|4316.96|4318.33|4318.33|4316.96|4316.96|0
1643104750000|2022-01-25 09:59:10|4317.14|4317.14|4317.31|4317.31|4317.31|4317.31|4317.14|4317.14|0
1643104760000|2022-01-25 09:59:20|4317.67|4317.67|4317.72|4317.72|4317.72|4317.72|4317.67|4317.67|0
1643104800000|2022-01-25 10:00:00|4317.39|4317.39|4317.21|4317.21|4317.39|4317.39|4316.68|4316.68|0
1643104810000|2022-01-25 10:00:10|4316.86|4316.86|4316.74|4316.74|4316.86|4316.86|4316.74|4316.74|0
1643104820000|2022-01-25 10:00:20|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|4316.64|0
1643104850000|2022-01-25 10:00:50|4317.16|4317.16|4317.52|4317.52|4317.52|4317.52|4317.16|4317.16|0
1643104860000|2022-01-25 10:01:00|4317.16|4317.16|4316.81|4316.81|4317.16|4317.16|4316.81|4316.81|0
1643104870000|2022-01-25 10:01:10|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1643104880000|2022-01-25 10:01:20|4317.13|4317.13|4316.6|4316.6|4317.13|4317.13|4316.6|4316.6|0
1643104890000|2022-01-25 10:01:30|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1643104900000|2022-01-25 10:01:40|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|0
1643104910000|2022-01-25 10:01:50|4317.22|4317.22|4316.55|4316.55|4317.22|4317.22|4316.55|4316.55|0
1643104930000|2022-01-25 10:02:10|4316.38|4316.38|4316.53|4316.53|4316.53|4316.53|4316.38|4316.38|0
1643104940000|2022-01-25 10:02:20|4316.24|4316.24|4315.59|4315.59|4316.24|4316.24|4315.59|4315.59|0
1643104950000|2022-01-25 10:02:30|4316.26|4316.26|4317.6|4317.6|4317.6|4317.6|4316.26|4316.26|0
1643104960000|2022-01-25 10:02:40|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1643104970000|2022-01-25 10:02:50|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|0
1643104980000|2022-01-25 10:03:00|4317.86|4317.86|4318|4318|4318|4318|4317.86|4317.86|0
1643104990000|2022-01-25 10:03:10|4318.18|4318.18|4318.03|4318.03|4318.18|4318.18|4318.03|4318.03|0
1643105010000|2022-01-25 10:03:30|4317.91|4317.91|4316.68|4316.68|4317.91|4317.91|4316.68|4316.68|0
1643105020000|2022-01-25 10:03:40|4316.15|4316.15|4315.71|4315.71|4316.15|4316.15|4315.71|4315.71|0
1643105030000|2022-01-25 10:03:50|4316.06|4316.06|4315.77|4315.77|4316.06|4316.06|4315.77|4315.77|0
1643105070000|2022-01-25 10:04:30|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1643105100000|2022-01-25 10:05:00|4315.12|4315.12|4314.76|4314.76|4315.29|4315.29|4314.76|4314.76|0
1643105110000|2022-01-25 10:05:10|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|0
1643105120000|2022-01-25 10:05:20|4314.94|4314.94|4315.45|4315.45|4315.45|4315.45|4314.78|4314.78|0
1643105130000|2022-01-25 10:05:30|4316.15|4316.15|4315.97|4315.97|4316.15|4316.15|4315.97|4315.97|0
1643105140000|2022-01-25 10:05:40|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1643105150000|2022-01-25 10:05:50|4315.33|4315.33|4315.89|4315.89|4316|4316|4315.33|4315.33|0
1643105160000|2022-01-25 10:06:00|4317.23|4317.23|4317.41|4317.41|4317.41|4317.41|4317.23|4317.23|0
1643105170000|2022-01-25 10:06:10|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1643105180000|2022-01-25 10:06:20|4317.88|4317.88|4318.96|4318.96|4318.96|4318.96|4317.76|4317.76|0
1643105200000|2022-01-25 10:06:40|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|0
1643105210000|2022-01-25 10:06:50|4319.84|4319.84|4319|4319|4319.84|4319.84|4319|4319|0
1643105220000|2022-01-25 10:07:00|4319.17|4319.17|4319.39|4319.39|4319.39|4319.39|4319.17|4319.17|0
1643105230000|2022-01-25 10:07:10|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1643105240000|2022-01-25 10:07:20|4321.64|4321.64|4321.47|4321.47|4321.64|4321.64|4321.47|4321.47|0
1643105250000|2022-01-25 10:07:30|4322|4322|4322.05|4322.05|4322.05|4322.05|4322|4322|0
1643105260000|2022-01-25 10:07:40|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1643105270000|2022-01-25 10:07:50|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4321.52|4321.52|0
1643105280000|2022-01-25 10:08:00|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1643105290000|2022-01-25 10:08:10|4323.53|4323.53|4324.56|4324.56|4325.08|4325.08|4323.53|4323.53|0
1643105300000|2022-01-25 10:08:20|4325.22|4325.22|4326.56|4326.56|4326.56|4326.56|4325.22|4325.22|0
1643105310000|2022-01-25 10:08:30|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1643105320000|2022-01-25 10:08:40|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1643105330000|2022-01-25 10:08:50|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1643105340000|2022-01-25 10:09:00|4326.56|4326.56|4326.39|4326.39|4326.56|4326.56|4326.39|4326.39|0
1643105360000|2022-01-25 10:09:20|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1643105400000|2022-01-25 10:10:00|4327.22|4327.22|4326.2|4326.2|4327.22|4327.22|4325.67|4325.67|0
1643105420000|2022-01-25 10:10:20|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1643105440000|2022-01-25 10:10:40|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1643105460000|2022-01-25 10:11:00|4327.66|4327.66|4327.49|4327.49|4327.66|4327.66|4327.33|4327.33|0
1643105470000|2022-01-25 10:11:10|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|4328.16|0
1643105500000|2022-01-25 10:11:40|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1643105510000|2022-01-25 10:11:50|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1643105520000|2022-01-25 10:12:00|4327.69|4327.69|4328.57|4328.57|4328.57|4328.57|4327.69|4327.69|0
1643105530000|2022-01-25 10:12:10|4328.62|4328.62|4328.03|4328.03|4328.98|4328.98|4328.03|4328.03|0
1643105540000|2022-01-25 10:12:20|4327.86|4327.86|4327.15|4327.15|4327.86|4327.86|4327.15|4327.15|0
1643105560000|2022-01-25 10:12:40|4327.68|4327.68|4328.35|4328.35|4328.35|4328.35|4327.68|4327.68|0
1643105610000|2022-01-25 10:13:30|4328.88|4328.88|4330.34|4330.34|4330.34|4330.34|4328.88|4328.88|0
1643105630000|2022-01-25 10:13:50|4330.69|4330.69|4330.05|4330.05|4330.69|4330.69|4330.05|4330.05|0
1643105640000|2022-01-25 10:14:00|4330.38|4330.38|4329.71|4329.71|4330.38|4330.38|4329.71|4329.71|0
1643105660000|2022-01-25 10:14:20|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1643105690000|2022-01-25 10:14:50|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|4329.89|0
1643105700000|2022-01-25 10:15:00|4329.71|4329.71|4329.54|4329.54|4329.71|4329.71|4329.54|4329.54|0
1643105710000|2022-01-25 10:15:10|4329.64|4329.64|4328.97|4328.97|4329.64|4329.64|4328.97|4328.97|0
1643105720000|2022-01-25 10:15:20|4328.44|4328.44|4328.27|4328.27|4328.44|4328.44|4328.27|4328.27|0
1643105730000|2022-01-25 10:15:30|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1643105780000|2022-01-25 10:16:20|4328.41|4328.41|4327.79|4327.79|4328.85|4328.85|4327.79|4327.79|0
1643105790000|2022-01-25 10:16:30|4328.46|4328.46|4328.58|4328.58|4328.58|4328.58|4328.46|4328.46|0
1643105800000|2022-01-25 10:16:40|4328.93|4328.93|4329.28|4329.28|4329.28|4329.28|4328.93|4328.93|0
1643105830000|2022-01-25 10:17:10|4328.95|4328.95|4328.28|4328.28|4328.95|4328.95|4328.28|4328.28|0
1643105870000|2022-01-25 10:17:50|4327.62|4327.62|4327.26|4327.26|4327.62|4327.62|4327.26|4327.26|0
1643105880000|2022-01-25 10:18:00|4327.09|4327.09|4326.61|4326.61|4327.09|4327.09|4326.61|4326.61|0
1643105890000|2022-01-25 10:18:10|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1643105900000|2022-01-25 10:18:20|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1643105920000|2022-01-25 10:18:40|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1643105940000|2022-01-25 10:19:00|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1643105960000|2022-01-25 10:19:20|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1643105970000|2022-01-25 10:19:30|4327.43|4327.43|4328.57|4328.57|4328.57|4328.57|4327.43|4327.43|0
1643105980000|2022-01-25 10:19:40|4327.9|4327.9|4327.72|4327.72|4327.9|4327.9|4327.72|4327.72|0
1643105990000|2022-01-25 10:19:50|4327.54|4327.54|4327.37|4327.37|4327.54|4327.54|4327.37|4327.37|0
1643106000000|2022-01-25 10:20:00|4327.54|4327.54|4327.19|4327.19|4327.54|4327.54|4327.19|4327.19|0
1643106010000|2022-01-25 10:20:10|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1643106030000|2022-01-25 10:20:30|4327.9|4327.9|4327.9|4327.9|4328.07|4328.07|4327.9|4327.9|0
1643106040000|2022-01-25 10:20:40|4328.07|4328.07|4327.9|4327.9|4328.07|4328.07|4327.9|4327.9|0
1643106050000|2022-01-25 10:20:50|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1643106060000|2022-01-25 10:21:00|4327.65|4327.65|4328.11|4328.11|4328.11|4328.11|4327.65|4327.65|0
1643106080000|2022-01-25 10:21:20|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1643106100000|2022-01-25 10:21:40|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|4328.05|0
1643106140000|2022-01-25 10:22:20|4328.23|4328.23|4329.99|4329.99|4329.99|4329.99|4328.23|4328.23|0
1643106160000|2022-01-25 10:22:40|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|4330.35|0
1643106180000|2022-01-25 10:23:00|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1643106190000|2022-01-25 10:23:10|4331.41|4331.41|4332.48|4332.48|4332.48|4332.48|4331.41|4331.41|0
1643106240000|2022-01-25 10:24:00|4332.12|4332.12|4331.63|4331.63|4332.3|4332.3|4331.63|4331.63|0
1643106250000|2022-01-25 10:24:10|4331.79|4331.79|4331.12|4331.12|4331.79|4331.79|4331.12|4331.12|0
1643106260000|2022-01-25 10:24:20|4330.77|4330.77|4330.41|4330.41|4330.77|4330.77|4330.41|4330.41|0
1643106270000|2022-01-25 10:24:30|4329.53|4329.53|4329.04|4329.04|4329.53|4329.53|4329.04|4329.04|0
1643106280000|2022-01-25 10:24:40|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1643106330000|2022-01-25 10:25:30|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1643106340000|2022-01-25 10:25:40|4329.88|4329.88|4329.71|4329.71|4329.88|4329.88|4329.71|4329.71|0
1643106360000|2022-01-25 10:26:00|4329.53|4329.53|4328.86|4328.86|4330.2|4330.2|4328.86|4328.86|0
1643106400000|2022-01-25 10:26:40|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1643106410000|2022-01-25 10:26:50|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1643106430000|2022-01-25 10:27:10|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|0
1643106440000|2022-01-25 10:27:20|4329.55|4329.55|4329.3|4329.3|4329.66|4329.66|4329.3|4329.3|0
1643106480000|2022-01-25 10:28:00|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1643106490000|2022-01-25 10:28:10|4329.76|4329.76|4329.3|4329.3|4329.76|4329.76|4329.3|4329.3|0
1643106520000|2022-01-25 10:28:40|4327.96|4327.96|4327.26|4327.26|4327.96|4327.96|4327.26|4327.26|0
1643106530000|2022-01-25 10:28:50|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1643106540000|2022-01-25 10:29:00|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1643106560000|2022-01-25 10:29:20|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1643106570000|2022-01-25 10:29:30|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|0
1643106580000|2022-01-25 10:29:40|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1643106590000|2022-01-25 10:29:50|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1643106600000|2022-01-25 10:30:00|4326.94|4326.94|4325.78|4325.78|4326.94|4326.94|4325.78|4325.78|0
1643106610000|2022-01-25 10:30:10|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|4326.45|0
1643106620000|2022-01-25 10:30:20|4326.09|4326.09|4325.8|4325.8|4326.09|4326.09|4325.8|4325.8|0
1643106640000|2022-01-25 10:30:40|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1643106650000|2022-01-25 10:30:50|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1643106660000|2022-01-25 10:31:00|4325.54|4325.54|4325.34|4325.34|4325.7|4325.7|4325.34|4325.34|0
1643106670000|2022-01-25 10:31:10|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1643106680000|2022-01-25 10:31:20|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|0
1643106690000|2022-01-25 10:31:30|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1643106700000|2022-01-25 10:31:40|4324.5|4324.5|4324.32|4324.32|4324.85|4324.85|4324.32|4324.32|0
1643106720000|2022-01-25 10:32:00|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1643106730000|2022-01-25 10:32:10|4324.14|4324.14|4324.32|4324.32|4324.32|4324.32|4324.14|4324.14|0
1643106740000|2022-01-25 10:32:20|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1643106770000|2022-01-25 10:32:50|4324.14|4324.14|4324.55|4324.55|4324.55|4324.55|4324.14|4324.14|0
1643106790000|2022-01-25 10:33:10|4324.34|4324.34|4324.28|4324.28|4324.95|4324.95|4324.28|4324.28|0
1643106800000|2022-01-25 10:33:20|4324.95|4324.95|4324.72|4324.72|4324.95|4324.95|4324.72|4324.72|0
1643106810000|2022-01-25 10:33:30|4324.28|4324.28|4323.1|4323.1|4324.28|4324.28|4323.1|4323.1|0
1643106820000|2022-01-25 10:33:40|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1643106830000|2022-01-25 10:33:50|4322.78|4322.78|4322.9|4322.9|4322.96|4322.96|4322.78|4322.78|0
1643106840000|2022-01-25 10:34:00|4323.08|4323.08|4323.75|4323.75|4323.75|4323.75|4323.08|4323.08|0
1643106850000|2022-01-25 10:34:10|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.75|4323.75|0
1643106880000|2022-01-25 10:34:40|4323.2|4323.2|4321.12|4321.12|4323.2|4323.2|4321.12|4321.12|0
1643106900000|2022-01-25 10:35:00|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1643106940000|2022-01-25 10:35:40|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1643106950000|2022-01-25 10:35:50|4319.88|4319.88|4319.64|4319.64|4319.88|4319.88|4319.64|4319.64|0
1643106970000|2022-01-25 10:36:10|4319.31|4319.31|4318.14|4318.14|4319.31|4319.31|4318.14|4318.14|0
1643106990000|2022-01-25 10:36:30|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|4317.48|0
1643107000000|2022-01-25 10:36:40|4317.66|4317.66|4316.85|4316.85|4317.66|4317.66|4316.85|4316.85|0
1643107020000|2022-01-25 10:37:00|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1643107030000|2022-01-25 10:37:10|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|0
1643107070000|2022-01-25 10:37:50|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|4317.06|0
1643107080000|2022-01-25 10:38:00|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1643107100000|2022-01-25 10:38:20|4316.38|4316.38|4316.14|4316.14|4316.38|4316.38|4316.14|4316.14|0
1643107120000|2022-01-25 10:38:40|4316.81|4316.81|4316.11|4316.11|4316.81|4316.81|4316.11|4316.11|0
1643107140000|2022-01-25 10:39:00|4316|4316|4316|4316|4316|4316|4316|4316|0
1643107160000|2022-01-25 10:39:20|4315.29|4315.29|4314.76|4314.76|4315.29|4315.29|4314.76|4314.76|0
1643107190000|2022-01-25 10:39:50|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1643107200000|2022-01-25 10:40:00|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1643107210000|2022-01-25 10:40:10|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1643107230000|2022-01-25 10:40:30|4315.09|4315.09|4315.21|4315.21|4315.21|4315.21|4315.09|4315.09|0
1643107240000|2022-01-25 10:40:40|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1643107250000|2022-01-25 10:40:50|4315.04|4315.04|4315.71|4315.71|4315.71|4315.71|4315.04|4315.04|0
1643107260000|2022-01-25 10:41:00|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1643107290000|2022-01-25 10:41:30|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4315.38|4315.38|0
1643107300000|2022-01-25 10:41:40|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1643107320000|2022-01-25 10:42:00|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1643107330000|2022-01-25 10:42:10|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1643107340000|2022-01-25 10:42:20|4317|4317|4315.98|4315.98|4317|4317|4315.98|4315.98|0
1643107350000|2022-01-25 10:42:30|4315.31|4315.31|4314.78|4314.78|4315.31|4315.31|4314.78|4314.78|0
1643107370000|2022-01-25 10:42:50|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1643107380000|2022-01-25 10:43:00|4314.05|4314.05|4312.84|4312.84|4314.21|4314.21|4312.84|4312.84|0
1643107440000|2022-01-25 10:44:00|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|0
1643107450000|2022-01-25 10:44:10|4314.74|4314.74|4313.9|4313.9|4314.74|4314.74|4313.9|4313.9|0
1643107490000|2022-01-25 10:44:50|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|4314.07|0
1643107500000|2022-01-25 10:45:00|4313.4|4313.4|4313.54|4313.54|4314.07|4314.07|4313.4|4313.4|0
1643107510000|2022-01-25 10:45:10|4314.21|4314.21|4314.92|4314.92|4315.41|4315.41|4314.21|4314.21|0
1643107520000|2022-01-25 10:45:20|4315.04|4315.04|4314.92|4314.92|4315.04|4315.04|4314.92|4314.92|0
1643107560000|2022-01-25 10:46:00|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|4315.1|0
1643107570000|2022-01-25 10:46:10|4314.57|4314.57|4314.21|4314.21|4314.57|4314.57|4314.21|4314.21|0
1643107580000|2022-01-25 10:46:20|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1643107610000|2022-01-25 10:46:50|4313.19|4313.19|4312.53|4312.53|4313.19|4313.19|4312.53|4312.53|0
1643107620000|2022-01-25 10:47:00|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|4311.12|0
1643107630000|2022-01-25 10:47:10|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1643107640000|2022-01-25 10:47:20|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1643107650000|2022-01-25 10:47:30|4311.62|4311.62|4311.44|4311.44|4311.62|4311.62|4311.44|4311.44|0
1643107680000|2022-01-25 10:48:00|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1643107700000|2022-01-25 10:48:20|4312.46|4312.46|4312.81|4312.81|4312.81|4312.81|4312.46|4312.46|0
1643107710000|2022-01-25 10:48:30|4312.96|4312.96|4312.78|4312.78|4312.96|4312.96|4312.78|4312.78|0
1643107730000|2022-01-25 10:48:50|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1643107740000|2022-01-25 10:49:00|4313.19|4313.19|4311.68|4311.68|4313.19|4313.19|4311.68|4311.68|0
1643107750000|2022-01-25 10:49:10|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1643107760000|2022-01-25 10:49:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1643107770000|2022-01-25 10:49:30|4311.85|4311.85|4311.14|4311.14|4311.85|4311.85|4311.14|4311.14|0
1643107780000|2022-01-25 10:49:40|4310.97|4310.97|4311.65|4311.65|4311.65|4311.65|4310.97|4310.97|0
1643107790000|2022-01-25 10:49:50|4310.37|4310.37|4310.23|4310.23|4310.93|4310.93|4310.23|4310.23|0
1643107800000|2022-01-25 10:50:00|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1643107860000|2022-01-25 10:51:00|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1643107890000|2022-01-25 10:51:30|4310.11|4310.11|4309.76|4309.76|4310.11|4310.11|4309.58|4309.58|0
1643107910000|2022-01-25 10:51:50|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1643107920000|2022-01-25 10:52:00|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1643107930000|2022-01-25 10:52:10|4308.85|4308.85|4308.5|4308.5|4308.85|4308.85|4308.5|4308.5|0
1643107940000|2022-01-25 10:52:20|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1643107960000|2022-01-25 10:52:40|4308.01|4308.01|4308.29|4308.29|4308.29|4308.29|4308.01|4308.01|0
1643107970000|2022-01-25 10:52:50|4308.96|4308.96|4309.93|4309.93|4309.93|4309.93|4308.96|4308.96|0
1643107980000|2022-01-25 10:53:00|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1643108000000|2022-01-25 10:53:20|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1643108010000|2022-01-25 10:53:30|4309.7|4309.7|4310.07|4310.07|4310.07|4310.07|4309.7|4309.7|0
1643108030000|2022-01-25 10:53:50|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1643108050000|2022-01-25 10:54:10|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1643108060000|2022-01-25 10:54:20|4310.03|4310.03|4309.93|4309.93|4310.03|4310.03|4309.93|4309.93|0
1643108070000|2022-01-25 10:54:30|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1643108100000|2022-01-25 10:55:00|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.23|4308.23|0
1643108110000|2022-01-25 10:55:10|4308.2|4308.2|4308.02|4308.02|4308.2|4308.2|4307.67|4307.67|0
1643108120000|2022-01-25 10:55:20|4307.81|4307.81|4307.65|4307.65|4307.81|4307.81|4307.65|4307.65|0
1643108130000|2022-01-25 10:55:30|4307.3|4307.3|4307.07|4307.07|4307.3|4307.3|4307.07|4307.07|0
1643108140000|2022-01-25 10:55:40|4306.54|4306.54|4306.61|4306.61|4306.71|4306.71|4306.18|4306.18|0
1643108160000|2022-01-25 10:56:00|4306.82|4306.82|4307.16|4307.16|4307.69|4307.69|4306.82|4306.82|0
1643108170000|2022-01-25 10:56:10|4307|4307|4307.01|4307.01|4307.01|4307.01|4306.7|4306.7|0
1643108180000|2022-01-25 10:56:20|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1643108190000|2022-01-25 10:56:30|4307.86|4307.86|4307.59|4307.59|4307.86|4307.86|4307.59|4307.59|0
1643108200000|2022-01-25 10:56:40|4308.12|4308.12|4308.79|4308.79|4308.79|4308.79|4308.12|4308.12|0
1643108210000|2022-01-25 10:56:50|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1643108220000|2022-01-25 10:57:00|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1643108240000|2022-01-25 10:57:20|4309.81|4309.81|4309.46|4309.46|4309.81|4309.81|4309.46|4309.46|0
1643108260000|2022-01-25 10:57:40|4309.81|4309.81|4310.17|4310.17|4310.17|4310.17|4309.81|4309.81|0
1643108270000|2022-01-25 10:57:50|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1643108280000|2022-01-25 10:58:00|4309.46|4309.46|4308.99|4308.99|4309.46|4309.46|4308.99|4308.99|0
1643108290000|2022-01-25 10:58:10|4309.47|4309.47|4309.57|4309.57|4309.57|4309.57|4309.47|4309.47|0
1643108300000|2022-01-25 10:58:20|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1643108310000|2022-01-25 10:58:30|4309.22|4309.22|4307.62|4307.62|4309.22|4309.22|4307.62|4307.62|0
1643108330000|2022-01-25 10:58:50|4307.46|4307.46|4307.4|4307.4|4307.63|4307.63|4307.4|4307.4|0
1643108340000|2022-01-25 10:59:00|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1643108350000|2022-01-25 10:59:10|4307.52|4307.52|4306.49|4306.49|4307.52|4307.52|4306.49|4306.49|0
1643108360000|2022-01-25 10:59:20|4306.38|4306.38|4306.71|4306.71|4306.71|4306.71|4306.38|4306.38|0
1643108370000|2022-01-25 10:59:30|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1643108390000|2022-01-25 10:59:50|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1643108420000|2022-01-25 11:00:20|4307.4|4307.4|4307.04|4307.04|4307.4|4307.4|4307.04|4307.04|0
1643108430000|2022-01-25 11:00:30|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1643108440000|2022-01-25 11:00:40|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1643108460000|2022-01-25 11:01:00|4307.22|4307.22|4306.39|4306.39|4307.22|4307.22|4306.39|4306.39|0
1643108470000|2022-01-25 11:01:10|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1643108490000|2022-01-25 11:01:30|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1643108500000|2022-01-25 11:01:40|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1643108530000|2022-01-25 11:02:10|4307.09|4307.09|4307.76|4307.76|4307.76|4307.76|4307.09|4307.09|0
1643108540000|2022-01-25 11:02:20|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1643108550000|2022-01-25 11:02:30|4309.31|4309.31|4309.98|4309.98|4309.98|4309.98|4309.31|4309.31|0
1643108560000|2022-01-25 11:02:40|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|4310.09|0
1643108570000|2022-01-25 11:02:50|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1643108600000|2022-01-25 11:03:20|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1643108610000|2022-01-25 11:03:30|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1643108660000|2022-01-25 11:04:20|4310.95|4310.95|4311.62|4311.62|4311.62|4311.62|4310.95|4310.95|0
1643108710000|2022-01-25 11:05:10|4312.21|4312.21|4312.26|4312.26|4312.26|4312.26|4312.21|4312.21|0
1643108730000|2022-01-25 11:05:30|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1643108750000|2022-01-25 11:05:50|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1643108770000|2022-01-25 11:06:10|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1643108780000|2022-01-25 11:06:20|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1643108790000|2022-01-25 11:06:30|4314.13|4314.13|4313.63|4313.63|4314.13|4314.13|4313.63|4313.63|0
1643108800000|2022-01-25 11:06:40|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1643108810000|2022-01-25 11:06:50|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1643108820000|2022-01-25 11:07:00|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1643108830000|2022-01-25 11:07:10|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1643108840000|2022-01-25 11:07:20|4314.04|4314.04|4313.85|4313.85|4314.54|4314.54|4313.85|4313.85|0
1643108850000|2022-01-25 11:07:30|4314.18|4314.18|4314.02|4314.02|4314.18|4314.18|4314.02|4314.02|0
1643108860000|2022-01-25 11:07:40|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1643108900000|2022-01-25 11:08:20|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1643108910000|2022-01-25 11:08:30|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1643108920000|2022-01-25 11:08:40|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1643108930000|2022-01-25 11:08:50|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1643108940000|2022-01-25 11:09:00|4314.34|4314.34|4314.17|4314.17|4314.34|4314.34|4314.17|4314.17|0
1643108950000|2022-01-25 11:09:10|4315.59|4315.59|4315.25|4315.25|4315.76|4315.76|4315.25|4315.25|0
1643108960000|2022-01-25 11:09:20|4315.07|4315.07|4314.9|4314.9|4315.07|4315.07|4314.58|4314.58|0
1643108970000|2022-01-25 11:09:30|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|4315.57|0
1643108980000|2022-01-25 11:09:40|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1643109000000|2022-01-25 11:10:00|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|4315.75|0
1643109040000|2022-01-25 11:10:40|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1643109050000|2022-01-25 11:10:50|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1643109060000|2022-01-25 11:11:00|4317.2|4317.2|4318.4|4318.4|4318.4|4318.4|4317.2|4317.2|0
1643109100000|2022-01-25 11:11:40|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|4318.22|0
1643109140000|2022-01-25 11:12:20|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1643109150000|2022-01-25 11:12:30|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1643109160000|2022-01-25 11:12:40|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1643109170000|2022-01-25 11:12:50|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1643109180000|2022-01-25 11:13:00|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1643109190000|2022-01-25 11:13:10|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1643109230000|2022-01-25 11:13:50|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|0
1643109260000|2022-01-25 11:14:20|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1643109290000|2022-01-25 11:14:50|4321.63|4321.63|4322.34|4322.34|4322.34|4322.34|4321.63|4321.63|0
1643109300000|2022-01-25 11:15:00|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1643109310000|2022-01-25 11:15:10|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1643109320000|2022-01-25 11:15:20|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1643109330000|2022-01-25 11:15:30|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1643109340000|2022-01-25 11:15:40|4323.5|4323.5|4323.33|4323.33|4323.5|4323.5|4323.33|4323.33|0
1643109360000|2022-01-25 11:16:00|4323.27|4323.27|4321.72|4321.72|4323.27|4323.27|4321.72|4321.72|0
1643109390000|2022-01-25 11:16:30|4321.87|4321.87|4322.02|4322.02|4322.02|4322.02|4321.87|4321.87|0
1643109400000|2022-01-25 11:16:40|4322.72|4322.72|4322.2|4322.2|4322.72|4322.72|4322.2|4322.2|0
1643109410000|2022-01-25 11:16:50|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1643109450000|2022-01-25 11:17:30|4322.26|4322.26|4322.38|4322.38|4322.38|4322.38|4322.26|4322.26|0
1643109480000|2022-01-25 11:18:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1643109510000|2022-01-25 11:18:30|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|0
1643109520000|2022-01-25 11:18:40|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|4322.24|0
1643109540000|2022-01-25 11:19:00|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1643109550000|2022-01-25 11:19:10|4322.24|4322.24|4320.69|4320.69|4322.24|4322.24|4320.69|4320.69|0
1643109560000|2022-01-25 11:19:20|4319.98|4319.98|4318.76|4318.76|4319.98|4319.98|4318.76|4318.76|0
1643109590000|2022-01-25 11:19:50|4318.05|4318.05|4317.39|4317.39|4318.05|4318.05|4317.39|4317.39|0
1643109600000|2022-01-25 11:20:00|4317.27|4317.27|4317.8|4317.8|4317.8|4317.8|4317.27|4317.27|0
1643109620000|2022-01-25 11:20:20|4316.96|4316.96|4315.94|4315.94|4316.96|4316.96|4315.94|4315.94|0
1643109640000|2022-01-25 11:20:40|4315.59|4315.59|4315.06|4315.06|4315.59|4315.59|4315.06|4315.06|0
1643109650000|2022-01-25 11:20:50|4315.76|4315.76|4315.93|4315.93|4315.93|4315.93|4315.76|4315.76|0
1643109660000|2022-01-25 11:21:00|4315.82|4315.82|4316.17|4316.17|4316.17|4316.17|4315.64|4315.64|0
1643109670000|2022-01-25 11:21:10|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1643109680000|2022-01-25 11:21:20|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1643109700000|2022-01-25 11:21:40|4317.13|4317.13|4316.97|4316.97|4317.13|4317.13|4316.97|4316.97|0
1643109720000|2022-01-25 11:22:00|4316.79|4316.79|4317.67|4317.67|4317.67|4317.67|4316.79|4316.79|0
1643109730000|2022-01-25 11:22:10|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1643109740000|2022-01-25 11:22:20|4317.32|4317.32|4316.62|4316.62|4317.32|4317.32|4316.62|4316.62|0
1643109750000|2022-01-25 11:22:30|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|4316.73|0
1643109770000|2022-01-25 11:22:50|4316.47|4316.47|4316.65|4316.65|4316.65|4316.65|4316.47|4316.47|0
1643109780000|2022-01-25 11:23:00|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1643109790000|2022-01-25 11:23:10|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1643109820000|2022-01-25 11:23:40|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1643109830000|2022-01-25 11:23:50|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1643109850000|2022-01-25 11:24:10|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1643109860000|2022-01-25 11:24:20|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1643109870000|2022-01-25 11:24:30|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1643109890000|2022-01-25 11:24:50|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1643109900000|2022-01-25 11:25:00|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1643109920000|2022-01-25 11:25:20|4312.69|4312.69|4311.85|4311.85|4312.69|4312.69|4311.85|4311.85|0
1643109960000|2022-01-25 11:26:00|4311.49|4311.49|4309.62|4309.62|4311.49|4311.49|4309.62|4309.62|0
1643109970000|2022-01-25 11:26:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1643109980000|2022-01-25 11:26:20|4308.6|4308.6|4308.42|4308.42|4308.6|4308.6|4308.42|4308.42|0
1643109990000|2022-01-25 11:26:30|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1643110050000|2022-01-25 11:27:30|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1643110060000|2022-01-25 11:27:40|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|0
1643110070000|2022-01-25 11:27:50|4308.14|4308.14|4307.26|4307.26|4308.14|4308.14|4307.26|4307.26|0
1643110090000|2022-01-25 11:28:10|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1643110100000|2022-01-25 11:28:20|4308.32|4308.32|4308.37|4308.37|4308.37|4308.37|4308.02|4308.02|0
1643110150000|2022-01-25 11:29:10|4310.49|4310.49|4309.79|4309.79|4310.49|4310.49|4309.79|4309.79|0
1643110170000|2022-01-25 11:29:30|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1643110180000|2022-01-25 11:29:40|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1643110190000|2022-01-25 11:29:50|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1643110200000|2022-01-25 11:30:00|4310.1|4310.1|4309.73|4309.73|4310.26|4310.26|4309.73|4309.73|0
1643110220000|2022-01-25 11:30:20|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1643110230000|2022-01-25 11:30:30|4308.94|4308.94|4308.27|4308.27|4308.94|4308.94|4308.27|4308.27|0
1643110240000|2022-01-25 11:30:40|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1643110260000|2022-01-25 11:31:00|4308.65|4308.65|4309|4309|4309|4309|4308.65|4308.65|0
1643110270000|2022-01-25 11:31:10|4308.82|4308.82|4308.65|4308.65|4308.82|4308.82|4308.65|4308.65|0
1643110290000|2022-01-25 11:31:30|4308.12|4308.12|4307.88|4307.88|4308.24|4308.24|4307.88|4307.88|0
1643110300000|2022-01-25 11:31:40|4307.71|4307.71|4307.4|4307.4|4307.93|4307.93|4307.4|4307.4|0
1643110310000|2022-01-25 11:31:50|4307.22|4307.22|4307.4|4307.4|4307.4|4307.4|4307.22|4307.22|0
1643110330000|2022-01-25 11:32:10|4307.11|4307.11|4307.28|4307.28|4307.28|4307.28|4307.11|4307.11|0
1643110340000|2022-01-25 11:32:20|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4306.97|4306.97|0
1643110370000|2022-01-25 11:32:50|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1643110380000|2022-01-25 11:33:00|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1643110390000|2022-01-25 11:33:10|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|4308.48|0
1643110400000|2022-01-25 11:33:20|4308.66|4308.66|4309.01|4309.01|4309.01|4309.01|4308.66|4308.66|0
1643110410000|2022-01-25 11:33:30|4309.68|4309.68|4309.52|4309.52|4309.68|4309.68|4309.52|4309.52|0
1643110450000|2022-01-25 11:34:10|4309.34|4309.34|4308.16|4308.16|4309.34|4309.34|4308|4308|0
1643110460000|2022-01-25 11:34:20|4307.81|4307.81|4308.45|4308.45|4308.45|4308.45|4307.64|4307.64|0
1643110480000|2022-01-25 11:34:40|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1643110490000|2022-01-25 11:34:50|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1643110510000|2022-01-25 11:35:10|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1643110570000|2022-01-25 11:36:10|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1643110600000|2022-01-25 11:36:40|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1643110610000|2022-01-25 11:36:50|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1643110620000|2022-01-25 11:37:00|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1643110640000|2022-01-25 11:37:20|4310.57|4310.57|4311.24|4311.24|4311.24|4311.24|4310.57|4310.57|0
1643110650000|2022-01-25 11:37:30|4311.4|4311.4|4311.4|4311.4|4312.07|4312.07|4311.4|4311.4|0
1643110680000|2022-01-25 11:38:00|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1643110690000|2022-01-25 11:38:10|4311.76|4311.76|4311.93|4311.93|4311.93|4311.93|4311.76|4311.76|0
1643110700000|2022-01-25 11:38:20|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1643110710000|2022-01-25 11:38:30|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1643110720000|2022-01-25 11:38:40|4312.25|4312.25|4311.9|4311.9|4312.25|4312.25|4311.72|4311.72|0
1643110730000|2022-01-25 11:38:50|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1643110740000|2022-01-25 11:39:00|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|4311.78|0
1643110750000|2022-01-25 11:39:10|4311.9|4311.9|4311.78|4311.78|4311.9|4311.9|4311.78|4311.78|0
1643110780000|2022-01-25 11:39:40|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1643110790000|2022-01-25 11:39:50|4311.79|4311.79|4311.96|4311.96|4311.96|4311.96|4311.79|4311.79|0
1643110800000|2022-01-25 11:40:00|4312.12|4312.12|4312.12|4312.12|4312.28|4312.28|4312.12|4312.12|0
1643110810000|2022-01-25 11:40:10|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1643110850000|2022-01-25 11:40:50|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1643110860000|2022-01-25 11:41:00|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|0
1643110870000|2022-01-25 11:41:10|4311.43|4311.43|4310.41|4310.41|4311.43|4311.43|4310.41|4310.41|0
1643110920000|2022-01-25 11:42:00|4310.06|4310.06|4310.23|4310.23|4310.23|4310.23|4310.06|4310.06|0
1643110950000|2022-01-25 11:42:30|4309.88|4309.88|4309.35|4309.35|4309.88|4309.88|4309.35|4309.35|0
1643110960000|2022-01-25 11:42:40|4309.09|4309.09|4308.68|4308.68|4309.09|4309.09|4308.68|4308.68|0
1643110970000|2022-01-25 11:42:50|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1643110990000|2022-01-25 11:43:10|4308.39|4308.39|4308.24|4308.24|4308.39|4308.39|4308.24|4308.24|0
1643111000000|2022-01-25 11:43:20|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1643111010000|2022-01-25 11:43:30|4306.9|4306.9|4307.39|4307.39|4307.39|4307.39|4306.72|4306.72|0
1643111020000|2022-01-25 11:43:40|4307.22|4307.22|4306.55|4306.55|4307.22|4307.22|4306.55|4306.55|0
1643111040000|2022-01-25 11:44:00|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1643111050000|2022-01-25 11:44:10|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1643111070000|2022-01-25 11:44:30|4306.37|4306.37|4307.04|4307.04|4307.04|4307.04|4306.37|4306.37|0
1643111080000|2022-01-25 11:44:40|4306.88|4306.88|4307.06|4307.06|4307.06|4307.06|4306.88|4306.88|0
1643111100000|2022-01-25 11:45:00|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1643111120000|2022-01-25 11:45:20|4307.59|4307.59|4307.76|4307.76|4307.76|4307.76|4307.59|4307.59|0
1643111140000|2022-01-25 11:45:40|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1643111160000|2022-01-25 11:46:00|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1643111180000|2022-01-25 11:46:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1643111210000|2022-01-25 11:46:50|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.74|4306.74|0
1643111220000|2022-01-25 11:47:00|4306.74|4306.74|4306.58|4306.58|4306.74|4306.74|4306.58|4306.58|0
1643111230000|2022-01-25 11:47:10|4306.93|4306.93|4307.14|4307.14|4307.14|4307.14|4306.93|4306.93|0
1643111240000|2022-01-25 11:47:20|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1643111250000|2022-01-25 11:47:30|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1643111260000|2022-01-25 11:47:40|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1643111290000|2022-01-25 11:48:10|4305.13|4305.13|4305.8|4305.8|4305.8|4305.8|4305.13|4305.13|0
1643111300000|2022-01-25 11:48:20|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1643111310000|2022-01-25 11:48:30|4306.65|4306.65|4307.32|4307.32|4307.32|4307.32|4306.65|4306.65|0
1643111350000|2022-01-25 11:49:10|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1643111380000|2022-01-25 11:49:40|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1643111390000|2022-01-25 11:49:50|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1643111410000|2022-01-25 11:50:10|4309.36|4309.36|4309.42|4309.42|4309.42|4309.42|4309.25|4309.25|0
1643111420000|2022-01-25 11:50:20|4309.54|4309.54|4310.21|4310.21|4310.88|4310.88|4309.54|4309.54|0
1643111430000|2022-01-25 11:50:30|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1643111480000|2022-01-25 11:51:20|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1643111520000|2022-01-25 11:52:00|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1643111550000|2022-01-25 11:52:30|4310.03|4310.03|4310.7|4310.7|4310.7|4310.7|4310.03|4310.03|0
1643111580000|2022-01-25 11:53:00|4310.53|4310.53|4310.88|4310.88|4310.88|4310.88|4310.53|4310.53|0
1643111600000|2022-01-25 11:53:20|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1643111620000|2022-01-25 11:53:40|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1643111640000|2022-01-25 11:54:00|4310.58|4310.58|4309.76|4309.76|4310.58|4310.58|4309.76|4309.76|0
1643111650000|2022-01-25 11:54:10|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1643111680000|2022-01-25 11:54:40|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1643111690000|2022-01-25 11:54:50|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1643111710000|2022-01-25 11:55:10|4309.29|4309.29|4308.94|4308.94|4309.29|4309.29|4308.94|4308.94|0
1643111720000|2022-01-25 11:55:20|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1643111730000|2022-01-25 11:55:30|4308.94|4308.94|4307.91|4307.91|4308.94|4308.94|4307.91|4307.91|0
1643111740000|2022-01-25 11:55:40|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1643111750000|2022-01-25 11:55:50|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1643111760000|2022-01-25 11:56:00|4308.05|4308.05|4306.82|4306.82|4308.05|4308.05|4305.4|4305.4|0
1643111770000|2022-01-25 11:56:10|4306.34|4306.34|4307.05|4307.05|4307.05|4307.05|4306.34|4306.34|0
1643111780000|2022-01-25 11:56:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1643111810000|2022-01-25 11:56:50|4307.75|4307.75|4311.16|4311.16|4311.16|4311.16|4307.75|4307.75|0
1643111820000|2022-01-25 11:57:00|4311.83|4311.83|4311.83|4311.83|4312.18|4312.18|4311.83|4311.83|0
1643111840000|2022-01-25 11:57:20|4312|4312|4312|4312|4312|4312|4312|4312|0
1643111870000|2022-01-25 11:57:50|4312.53|4312.53|4312.59|4312.59|4312.59|4312.59|4312.53|4312.53|0
1643111890000|2022-01-25 11:58:10|4312.23|4312.23|4311.88|4311.88|4312.23|4312.23|4311.88|4311.88|0
1643111920000|2022-01-25 11:58:40|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1643111960000|2022-01-25 11:59:20|4311.56|4311.56|4310.89|4310.89|4311.56|4311.56|4310.89|4310.89|0
1643111970000|2022-01-25 11:59:30|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1643111990000|2022-01-25 11:59:50|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1643112000000|2022-01-25 12:00:00|4309.13|4309.13|4309.01|4309.01|4309.13|4309.13|4309.01|4309.01|0
1643112030000|2022-01-25 12:00:30|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1643112040000|2022-01-25 12:00:40|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1643112090000|2022-01-25 12:01:30|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|0
1643112120000|2022-01-25 12:02:00|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1643112150000|2022-01-25 12:02:30|4308.01|4308.01|4307.84|4307.84|4308.01|4308.01|4307.84|4307.84|0
1643112160000|2022-01-25 12:02:40|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1643112170000|2022-01-25 12:02:50|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1643112180000|2022-01-25 12:03:00|4308.55|4308.55|4308.37|4308.37|4308.55|4308.55|4308.37|4308.37|0
1643112200000|2022-01-25 12:03:20|4309.04|4309.04|4309.4|4309.4|4309.57|4309.57|4309.04|4309.04|0
1643112210000|2022-01-25 12:03:30|4309.56|4309.56|4310.27|4310.27|4310.27|4310.27|4309.56|4309.56|0
1643112230000|2022-01-25 12:03:50|4310.1|4310.1|4309.57|4309.57|4310.1|4310.1|4309.57|4309.57|0
1643112240000|2022-01-25 12:04:00|4310.91|4310.91|4311.08|4311.08|4311.08|4311.08|4310.91|4310.91|0
1643112250000|2022-01-25 12:04:10|4310.72|4310.72|4310.21|4310.21|4310.72|4310.72|4310.21|4310.21|0
1643112270000|2022-01-25 12:04:30|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1643112280000|2022-01-25 12:04:40|4309.79|4309.79|4309.65|4309.65|4309.79|4309.79|4309.65|4309.65|0
1643112290000|2022-01-25 12:04:50|4309.12|4309.12|4308.45|4308.45|4309.12|4309.12|4308.45|4308.45|0
1643112300000|2022-01-25 12:05:00|4307.78|4307.78|4308.45|4308.45|4308.45|4308.45|4307.78|4307.78|0
1643112320000|2022-01-25 12:05:20|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1643112330000|2022-01-25 12:05:30|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1643112340000|2022-01-25 12:05:40|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1643112350000|2022-01-25 12:05:50|4306.9|4306.9|4306.23|4306.23|4306.9|4306.9|4306.23|4306.23|0
1643112380000|2022-01-25 12:06:20|4306.9|4306.9|4305.84|4305.84|4306.9|4306.9|4305.84|4305.84|0
1643112390000|2022-01-25 12:06:30|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1643112420000|2022-01-25 12:07:00|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1643112490000|2022-01-25 12:08:10|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1643112500000|2022-01-25 12:08:20|4305.88|4305.88|4306.55|4306.55|4306.55|4306.55|4305.88|4305.88|0
1643112530000|2022-01-25 12:08:50|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1643112550000|2022-01-25 12:09:10|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|4306.55|0
1643112580000|2022-01-25 12:09:40|4307.06|4307.06|4306.39|4306.39|4307.06|4307.06|4306.39|4306.39|0
1643112600000|2022-01-25 12:10:00|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1643112610000|2022-01-25 12:10:10|4307|4307|4307|4307|4307|4307|4307|4307|0
1643112630000|2022-01-25 12:10:30|4307.17|4307.17|4306.82|4306.82|4307.17|4307.17|4306.82|4306.82|0
1643112640000|2022-01-25 12:10:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1643112650000|2022-01-25 12:10:50|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1643112660000|2022-01-25 12:11:00|4307|4307|4307|4307|4307|4307|4307|4307|0
1643112680000|2022-01-25 12:11:20|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1643112690000|2022-01-25 12:11:30|4307.53|4307.53|4307.58|4307.58|4307.58|4307.58|4307.53|4307.53|0
1643112700000|2022-01-25 12:11:40|4307.74|4307.74|4307.91|4307.91|4307.91|4307.91|4307.74|4307.74|0
1643112710000|2022-01-25 12:11:50|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1643112720000|2022-01-25 12:12:00|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1643112740000|2022-01-25 12:12:20|4308.92|4308.92|4308.25|4308.25|4308.92|4308.92|4308.25|4308.25|0
1643112750000|2022-01-25 12:12:30|4308.6|4308.6|4308.66|4308.66|4308.66|4308.66|4308.6|4308.6|0
1643112780000|2022-01-25 12:13:00|4310|4310|4310|4310|4310|4310|4310|4310|0
1643112790000|2022-01-25 12:13:10|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1643112800000|2022-01-25 12:13:20|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1643112810000|2022-01-25 12:13:30|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1643112860000|2022-01-25 12:14:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1643112880000|2022-01-25 12:14:40|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1643112900000|2022-01-25 12:15:00|4308.64|4308.64|4308.11|4308.11|4308.64|4308.64|4307.44|4307.44|0
1643112910000|2022-01-25 12:15:10|4307.95|4307.95|4308.52|4308.52|4308.52|4308.52|4307.95|4307.95|0
1643112930000|2022-01-25 12:15:30|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1643112940000|2022-01-25 12:15:40|4309.37|4309.37|4310.04|4310.04|4310.04|4310.04|4309.37|4309.37|0
1643112960000|2022-01-25 12:16:00|4309.86|4309.86|4309.33|4309.33|4309.86|4309.86|4309.33|4309.33|0
1643112970000|2022-01-25 12:16:10|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1643112980000|2022-01-25 12:16:20|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1643113030000|2022-01-25 12:17:10|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1643113050000|2022-01-25 12:17:30|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1643113060000|2022-01-25 12:17:40|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1643113090000|2022-01-25 12:18:10|4307.52|4307.52|4307.17|4307.17|4307.52|4307.52|4307.17|4307.17|0
1643113170000|2022-01-25 12:19:30|4307.52|4307.52|4307.7|4307.7|4307.7|4307.7|4307.52|4307.52|0
1643113200000|2022-01-25 12:20:00|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1643113230000|2022-01-25 12:20:30|4307.52|4307.52|4307.35|4307.35|4307.7|4307.7|4307.35|4307.35|0
1643113240000|2022-01-25 12:20:40|4307.52|4307.52|4307.7|4307.7|4307.7|4307.7|4307.52|4307.52|0
1643113250000|2022-01-25 12:20:50|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1643113270000|2022-01-25 12:21:10|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1643113320000|2022-01-25 12:22:00|4308.37|4308.37|4308.25|4308.25|4308.37|4308.37|4308.25|4308.25|0
1643113350000|2022-01-25 12:22:30|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1643113360000|2022-01-25 12:22:40|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1643113370000|2022-01-25 12:22:50|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|0
1643113390000|2022-01-25 12:23:10|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1643113400000|2022-01-25 12:23:20|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1643113410000|2022-01-25 12:23:30|4307.82|4307.82|4307.99|4307.99|4307.99|4307.99|4307.82|4307.82|0
1643113440000|2022-01-25 12:24:00|4307.64|4307.64|4306.12|4306.12|4307.99|4307.99|4306.12|4306.12|0
1643113460000|2022-01-25 12:24:20|4305.95|4305.95|4305.77|4305.77|4305.95|4305.95|4305.77|4305.77|0
1643113470000|2022-01-25 12:24:30|4305.59|4305.59|4305.42|4305.42|4305.59|4305.59|4305.24|4305.24|0
1643113500000|2022-01-25 12:25:00|4305.26|4305.26|4304.59|4304.59|4305.26|4305.26|4304.59|4304.59|0
1643113520000|2022-01-25 12:25:20|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1643113530000|2022-01-25 12:25:30|4304.41|4304.41|4304.23|4304.23|4304.41|4304.41|4304.23|4304.23|0
1643113570000|2022-01-25 12:26:10|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1643113590000|2022-01-25 12:26:30|4305.26|4305.26|4306.63|4306.63|4306.63|4306.63|4305.26|4305.26|0
1643113610000|2022-01-25 12:26:50|4306.99|4306.99|4306.88|4306.88|4307.09|4307.09|4306.88|4306.88|0
1643113620000|2022-01-25 12:27:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1643113670000|2022-01-25 12:27:50|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1643113730000|2022-01-25 12:28:50|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1643113740000|2022-01-25 12:29:00|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1643113750000|2022-01-25 12:29:10|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1643113760000|2022-01-25 12:29:20|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1643113780000|2022-01-25 12:29:40|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1643113800000|2022-01-25 12:30:00|4308.11|4308.11|4308.91|4308.91|4308.91|4308.91|4308.11|4308.11|0
1643113820000|2022-01-25 12:30:20|4309.58|4309.58|4309.94|4309.94|4309.94|4309.94|4309.58|4309.58|0
1643113830000|2022-01-25 12:30:30|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1643113840000|2022-01-25 12:30:40|4309.23|4309.23|4308.4|4308.4|4309.23|4309.23|4307.73|4307.73|0
1643113850000|2022-01-25 12:30:50|4307.91|4307.91|4308.24|4308.24|4308.24|4308.24|4307.91|4307.91|0
1643113870000|2022-01-25 12:31:10|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1643113900000|2022-01-25 12:31:40|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1643113910000|2022-01-25 12:31:50|4307.79|4307.79|4307.67|4307.67|4307.79|4307.79|4307.67|4307.67|0
1643113920000|2022-01-25 12:32:00|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1643113930000|2022-01-25 12:32:10|4306.91|4306.91|4305.9|4305.9|4306.91|4306.91|4305.9|4305.9|0
1643113940000|2022-01-25 12:32:20|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1643113950000|2022-01-25 12:32:30|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1643113980000|2022-01-25 12:33:00|4305.23|4305.23|4305.35|4305.35|4305.35|4305.35|4305.23|4305.23|0
1643114020000|2022-01-25 12:33:40|4305.47|4305.47|4305.24|4305.24|4305.59|4305.59|4305.24|4305.24|0
1643114030000|2022-01-25 12:33:50|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1643114040000|2022-01-25 12:34:00|4304.88|4304.88|4305.03|4305.03|4305.03|4305.03|4304.88|4304.88|0
1643114090000|2022-01-25 12:34:50|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|0
1643114100000|2022-01-25 12:35:00|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1643114110000|2022-01-25 12:35:10|4306.58|4306.58|4307.58|4307.58|4307.58|4307.58|4306.58|4306.58|0
1643114130000|2022-01-25 12:35:30|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1643114160000|2022-01-25 12:36:00|4307.27|4307.27|4306.48|4306.48|4307.27|4307.27|4306.48|4306.48|0
1643114170000|2022-01-25 12:36:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1643114180000|2022-01-25 12:36:20|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1643114190000|2022-01-25 12:36:30|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1643114200000|2022-01-25 12:36:40|4305.83|4305.83|4305.95|4305.95|4305.95|4305.95|4305.83|4305.83|0
1643114220000|2022-01-25 12:37:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1643114250000|2022-01-25 12:37:30|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1643114290000|2022-01-25 12:38:10|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1643114300000|2022-01-25 12:38:20|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1643114320000|2022-01-25 12:38:40|4306.67|4306.67|4305.65|4305.65|4306.67|4306.67|4305.65|4305.65|0
1643114340000|2022-01-25 12:39:00|4305.41|4305.41|4305.59|4305.59|4305.59|4305.59|4305.41|4305.41|0
1643114400000|2022-01-25 12:40:00|4306.26|4306.26|4306.43|4306.43|4306.43|4306.43|4306.26|4306.26|0
1643114420000|2022-01-25 12:40:20|4306.76|4306.76|4306.6|4306.6|4306.76|4306.76|4306.6|4306.6|0
1643114470000|2022-01-25 12:41:10|4306.27|4306.27|4304.58|4304.58|4306.27|4306.27|4304.58|4304.58|0
1643114480000|2022-01-25 12:41:20|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1643114500000|2022-01-25 12:41:40|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1643114540000|2022-01-25 12:42:20|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1643114550000|2022-01-25 12:42:30|4306.31|4306.31|4306.98|4306.98|4306.98|4306.98|4306.31|4306.31|0
1643114570000|2022-01-25 12:42:50|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1643114580000|2022-01-25 12:43:00|4307.15|4307.15|4307.82|4307.82|4307.82|4307.82|4307.15|4307.15|0
1643114590000|2022-01-25 12:43:10|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|4308.18|0
1643114630000|2022-01-25 12:43:50|4308.33|4308.33|4309.22|4309.22|4309.22|4309.22|4308.33|4308.33|0
1643114640000|2022-01-25 12:44:00|4309.45|4309.45|4309.24|4309.24|4309.45|4309.45|4308.27|4308.27|0
1643114650000|2022-01-25 12:44:10|4309.91|4309.91|4309.73|4309.73|4309.91|4309.91|4309.73|4309.73|0
1643114660000|2022-01-25 12:44:20|4309.91|4309.91|4310.07|4310.07|4310.07|4310.07|4309.91|4309.91|0
1643114670000|2022-01-25 12:44:30|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1643114700000|2022-01-25 12:45:00|4309.1|4309.1|4308.57|4308.57|4309.1|4309.1|4308.57|4308.57|0
1643114710000|2022-01-25 12:45:10|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1643114740000|2022-01-25 12:45:40|4309.07|4309.07|4309.74|4309.74|4309.74|4309.74|4309.07|4309.07|0
1643114750000|2022-01-25 12:45:50|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1643114770000|2022-01-25 12:46:10|4308.56|4308.56|4308.21|4308.21|4308.56|4308.56|4308.21|4308.21|0
1643114790000|2022-01-25 12:46:30|4308.03|4308.03|4307.68|4307.68|4308.03|4308.03|4307.68|4307.68|0
1643114880000|2022-01-25 12:48:00|4307.83|4307.83|4308.36|4308.36|4308.36|4308.36|4307.83|4307.83|0
1643114890000|2022-01-25 12:48:10|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|0
1643114910000|2022-01-25 12:48:30|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1643114920000|2022-01-25 12:48:40|4309.38|4309.38|4310.72|4310.72|4310.72|4310.72|4309.38|4309.38|0
1643114940000|2022-01-25 12:49:00|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1643114960000|2022-01-25 12:49:20|4311.3|4311.3|4311.97|4311.97|4311.97|4311.97|4311.3|4311.3|0
1643114970000|2022-01-25 12:49:30|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1643114990000|2022-01-25 12:49:50|4311.48|4311.48|4311.24|4311.24|4311.48|4311.48|4311.24|4311.24|0
1643115030000|2022-01-25 12:50:30|4310.57|4310.57|4310.69|4310.69|4310.69|4310.69|4310.57|4310.57|0
1643115070000|2022-01-25 12:51:10|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|0
1643115090000|2022-01-25 12:51:30|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1643115100000|2022-01-25 12:51:40|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1643115140000|2022-01-25 12:52:20|4312.03|4312.03|4311.18|4311.18|4312.03|4312.03|4311.18|4311.18|0
1643115180000|2022-01-25 12:53:00|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1643115200000|2022-01-25 12:53:20|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1643115220000|2022-01-25 12:53:40|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1643115250000|2022-01-25 12:54:10|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1643115260000|2022-01-25 12:54:20|4313.02|4313.02|4313.39|4313.39|4313.55|4313.55|4313.02|4313.02|0
1643115280000|2022-01-25 12:54:40|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|4313.74|0
1643115290000|2022-01-25 12:54:50|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1643115300000|2022-01-25 12:55:00|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1643115310000|2022-01-25 12:55:10|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|4314.24|0
1643115320000|2022-01-25 12:55:20|4313.57|4313.57|4313.27|4313.27|4313.57|4313.57|4313.27|4313.27|0
1643115330000|2022-01-25 12:55:30|4313.1|4313.1|4312.92|4312.92|4313.1|4313.1|4312.92|4312.92|0
1643115340000|2022-01-25 12:55:40|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|4312.25|0
1643115350000|2022-01-25 12:55:50|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1643115360000|2022-01-25 12:56:00|4313.77|4313.77|4314.44|4314.44|4314.44|4314.44|4313.77|4313.77|0
1643115400000|2022-01-25 12:56:40|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|4314.6|0
1643115410000|2022-01-25 12:56:50|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1643115420000|2022-01-25 12:57:00|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1643115440000|2022-01-25 12:57:20|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1643115460000|2022-01-25 12:57:40|4314.35|4314.35|4313.68|4313.68|4314.35|4314.35|4313.68|4313.68|0
1643115480000|2022-01-25 12:58:00|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1643115490000|2022-01-25 12:58:10|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1643115520000|2022-01-25 12:58:40|4313.27|4313.27|4313.16|4313.16|4313.27|4313.27|4313.16|4313.16|0
1643115530000|2022-01-25 12:58:50|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1643115550000|2022-01-25 12:59:10|4312.74|4312.74|4312.38|4312.38|4312.91|4312.91|4312.38|4312.38|0
1643115590000|2022-01-25 12:59:50|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1643115660000|2022-01-25 13:01:00|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1643115670000|2022-01-25 13:01:10|4313.18|4313.18|4313.35|4313.35|4313.35|4313.35|4313.18|4313.18|0
1643115680000|2022-01-25 13:01:20|4313|4313|4313|4313|4313|4313|4313|4313|0
1643115700000|2022-01-25 13:01:40|4312.65|4312.65|4311.07|4311.07|4312.65|4312.65|4311.07|4311.07|0
1643115720000|2022-01-25 13:02:00|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1643115730000|2022-01-25 13:02:10|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1643115740000|2022-01-25 13:02:20|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1643115750000|2022-01-25 13:02:30|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|4312.11|0
1643115760000|2022-01-25 13:02:40|4312.28|4312.28|4312.44|4312.44|4312.44|4312.44|4312.28|4312.28|0
1643115770000|2022-01-25 13:02:50|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1643115780000|2022-01-25 13:03:00|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|0
1643115790000|2022-01-25 13:03:10|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1643115800000|2022-01-25 13:03:20|4313.23|4313.23|4312.56|4312.56|4313.23|4313.23|4312.56|4312.56|0
1643115820000|2022-01-25 13:03:40|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1643115840000|2022-01-25 13:04:00|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1643115850000|2022-01-25 13:04:10|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1643115900000|2022-01-25 13:05:00|4311.87|4311.87|4312.71|4312.71|4312.71|4312.71|4311.87|4311.87|0
1643115920000|2022-01-25 13:05:20|4312.39|4312.39|4312.22|4312.22|4312.39|4312.39|4312.22|4312.22|0
1643115930000|2022-01-25 13:05:30|4310.85|4310.85|4310.67|4310.67|4310.85|4310.85|4310.67|4310.67|0
1643115960000|2022-01-25 13:06:00|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1643115970000|2022-01-25 13:06:10|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1643116020000|2022-01-25 13:07:00|4310.83|4310.83|4311|4311|4311|4311|4310.67|4310.67|0
1643116030000|2022-01-25 13:07:10|4310.64|4310.64|4307.44|4307.44|4310.64|4310.64|4307.44|4307.44|0
1643116040000|2022-01-25 13:07:20|4307.09|4307.09|4305.97|4305.97|4307.09|4307.09|4305.75|4305.75|0
1643116050000|2022-01-25 13:07:30|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1643116070000|2022-01-25 13:07:50|4306.52|4306.52|4306.17|4306.17|4306.52|4306.52|4305.99|4305.99|0
1643116110000|2022-01-25 13:08:30|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1643116140000|2022-01-25 13:09:00|4306.22|4306.22|4305.16|4305.16|4306.22|4306.22|4305.16|4305.16|0
1643116160000|2022-01-25 13:09:20|4305.51|4305.51|4305.21|4305.21|4305.51|4305.51|4305.21|4305.21|0
1643116180000|2022-01-25 13:09:40|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1643116190000|2022-01-25 13:09:50|4304.98|4304.98|4304.27|4304.27|4304.98|4304.98|4304.27|4304.27|0
1643116200000|2022-01-25 13:10:00|4303.95|4303.95|4304.58|4304.58|4304.58|4304.58|4303.84|4303.84|0
1643116210000|2022-01-25 13:10:10|4304.48|4304.48|4303.95|4303.95|4304.48|4304.48|4303.95|4303.95|0
1643116230000|2022-01-25 13:10:30|4303.77|4303.77|4302.43|4302.43|4303.77|4303.77|4302.43|4302.43|0
1643116270000|2022-01-25 13:11:10|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1643116280000|2022-01-25 13:11:20|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1643116320000|2022-01-25 13:12:00|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1643116350000|2022-01-25 13:12:30|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1643116360000|2022-01-25 13:12:40|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1643116380000|2022-01-25 13:13:00|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1643116400000|2022-01-25 13:13:20|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1643116430000|2022-01-25 13:13:50|4303.62|4303.62|4302.95|4302.95|4303.62|4303.62|4302.95|4302.95|0
1643116440000|2022-01-25 13:14:00|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1643116450000|2022-01-25 13:14:10|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1643116470000|2022-01-25 13:14:30|4304.64|4304.64|4305.7|4305.7|4305.7|4305.7|4304.64|4304.64|0
1643116480000|2022-01-25 13:14:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1643116490000|2022-01-25 13:14:50|4306.1|4306.1|4306.63|4306.63|4306.63|4306.63|4306.1|4306.1|0
1643116500000|2022-01-25 13:15:00|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1643116510000|2022-01-25 13:15:10|4307.65|4307.65|4308.32|4308.32|4308.32|4308.32|4307.65|4307.65|0
1643116530000|2022-01-25 13:15:30|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1643116570000|2022-01-25 13:16:10|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1643116580000|2022-01-25 13:16:20|4309.17|4309.17|4309.98|4309.98|4309.98|4309.98|4309.17|4309.17|0
1643116600000|2022-01-25 13:16:40|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1643116610000|2022-01-25 13:16:50|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1643116630000|2022-01-25 13:17:10|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|4311.88|0
1643116670000|2022-01-25 13:17:50|4311.53|4311.53|4312.06|4312.06|4312.23|4312.23|4311.53|4311.53|0
1643116690000|2022-01-25 13:18:10|4312.54|4312.54|4311.69|4311.69|4312.54|4312.54|4311.69|4311.69|0
1643116730000|2022-01-25 13:18:50|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1643116740000|2022-01-25 13:19:00|4311.34|4311.34|4311.52|4311.52|4311.52|4311.52|4311.34|4311.34|0
1643116750000|2022-01-25 13:19:10|4312.19|4312.19|4311.52|4311.52|4312.19|4312.19|4311.52|4311.52|0
1643116780000|2022-01-25 13:19:40|4312.19|4312.19|4312.36|4312.36|4312.36|4312.36|4312.19|4312.19|0
1643116790000|2022-01-25 13:19:50|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1643116800000|2022-01-25 13:20:00|4312.19|4312.19|4311.34|4311.34|4312.19|4312.19|4311.34|4311.34|0
1643116810000|2022-01-25 13:20:10|4311.87|4311.87|4310.53|4310.53|4311.87|4311.87|4310.53|4310.53|0
1643116840000|2022-01-25 13:20:40|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|4310.18|0
1643116850000|2022-01-25 13:20:50|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1643116860000|2022-01-25 13:21:00|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1643116870000|2022-01-25 13:21:10|4309.12|4309.12|4308.76|4308.76|4309.12|4309.12|4308.76|4308.76|0
1643116880000|2022-01-25 13:21:20|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1643116890000|2022-01-25 13:21:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1643116910000|2022-01-25 13:21:50|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1643116940000|2022-01-25 13:22:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1643116960000|2022-01-25 13:22:40|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1643116990000|2022-01-25 13:23:10|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1643117020000|2022-01-25 13:23:40|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1643117040000|2022-01-25 13:24:00|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1643117050000|2022-01-25 13:24:10|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1643117060000|2022-01-25 13:24:20|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1643117100000|2022-01-25 13:25:00|4307.11|4307.11|4305.77|4305.77|4307.11|4307.11|4305.77|4305.77|0
1643117120000|2022-01-25 13:25:20|4305.59|4305.59|4305.42|4305.42|4305.59|4305.59|4305.42|4305.42|0
1643117150000|2022-01-25 13:25:50|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1643117180000|2022-01-25 13:26:20|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1643117210000|2022-01-25 13:26:50|4306|4306|4305.83|4305.83|4306|4306|4305.83|4305.83|0
1643117220000|2022-01-25 13:27:00|4306.18|4306.18|4306.36|4306.36|4306.36|4306.36|4306.18|4306.18|0
1643117240000|2022-01-25 13:27:20|4306|4306|4305.47|4305.47|4306|4306|4304.8|4304.8|0
1643117260000|2022-01-25 13:27:40|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1643117270000|2022-01-25 13:27:50|4304.63|4304.63|4303.63|4303.63|4304.63|4304.63|4303.63|4303.63|0
1643117280000|2022-01-25 13:28:00|4303.45|4303.45|4303.17|4303.17|4303.45|4303.45|4303.17|4303.17|0
1643117290000|2022-01-25 13:28:10|4302.5|4302.5|4301.83|4301.83|4302.5|4302.5|4301.83|4301.83|0
1643117300000|2022-01-25 13:28:20|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1643117330000|2022-01-25 13:28:50|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1643117350000|2022-01-25 13:29:10|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|0
1643117370000|2022-01-25 13:29:30|4300.42|4300.42|4300.54|4300.54|4300.54|4300.54|4300.42|4300.42|0
1643117400000|2022-01-25 13:30:00|4299.87|4299.87|4298.83|4298.83|4299.87|4299.87|4298.83|4298.83|0
1643117410000|2022-01-25 13:30:10|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1643117420000|2022-01-25 13:30:20|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1643117450000|2022-01-25 13:30:50|4299.49|4299.49|4298.47|4298.47|4299.49|4299.49|4298.47|4298.47|0
1643117460000|2022-01-25 13:31:00|4298.3|4298.3|4298.83|4298.83|4298.83|4298.83|4298.3|4298.3|0
1643117470000|2022-01-25 13:31:10|4299|4299|4299.18|4299.18|4299.18|4299.18|4299|4299|0
1643117500000|2022-01-25 13:31:40|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|0
1643117540000|2022-01-25 13:32:20|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1643117580000|2022-01-25 13:33:00|4299.94|4299.94|4300.11|4300.11|4300.11|4300.11|4299.94|4299.94|0
1643117590000|2022-01-25 13:33:10|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|0
1643117600000|2022-01-25 13:33:20|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1643117640000|2022-01-25 13:34:00|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|0
1643117680000|2022-01-25 13:34:40|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1643117700000|2022-01-25 13:35:00|4301|4301|4300.33|4300.33|4301|4301|4300.33|4300.33|0
1643117710000|2022-01-25 13:35:10|4301|4301|4301|4301|4301|4301|4301|4301|0
1643117720000|2022-01-25 13:35:20|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|0
1643117730000|2022-01-25 13:35:30|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1643117750000|2022-01-25 13:35:50|4301.69|4301.69|4301.86|4301.86|4301.86|4301.86|4301.69|4301.69|0
1643117770000|2022-01-25 13:36:10|4302.53|4302.53|4303.64|4303.64|4303.64|4303.64|4302.41|4302.41|0
1643117870000|2022-01-25 13:37:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1643117880000|2022-01-25 13:38:00|4305.03|4305.03|4304.01|4304.01|4305.03|4305.03|4304.01|4304.01|0
1643117890000|2022-01-25 13:38:10|4302|4302|4302|4302|4302|4302|4301.33|4301.33|0
1643117900000|2022-01-25 13:38:20|4301.33|4301.33|4302.49|4302.49|4302.49|4302.49|4299.14|4299.14|0
1643117920000|2022-01-25 13:38:40|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1643117930000|2022-01-25 13:38:50|4302|4302|4301.33|4301.33|4302|4302|4301.33|4301.33|0
1643117940000|2022-01-25 13:39:00|4301.51|4301.51|4302.85|4302.85|4302.85|4302.85|4301.51|4301.51|0
1643118000000|2022-01-25 13:40:00|4302.18|4302.18|4301.26|4301.26|4302.18|4302.18|4301.26|4301.26|0
1643118010000|2022-01-25 13:40:10|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1643118020000|2022-01-25 13:40:20|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1643118030000|2022-01-25 13:40:30|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1643118070000|2022-01-25 13:41:10|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|4301.96|0
1643118090000|2022-01-25 13:41:30|4302.63|4302.63|4302.51|4302.51|4302.63|4302.63|4302.51|4302.51|0
1643118100000|2022-01-25 13:41:40|4303.04|4303.04|4303.21|4303.21|4303.21|4303.21|4303.04|4303.04|0
1643118110000|2022-01-25 13:41:50|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1643118120000|2022-01-25 13:42:00|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1643118130000|2022-01-25 13:42:10|4304.71|4304.71|4305.73|4305.73|4305.73|4305.73|4304.71|4304.71|0
1643118140000|2022-01-25 13:42:20|4306.79|4306.79|4306.26|4306.26|4306.79|4306.79|4306.26|4306.26|0
1643118150000|2022-01-25 13:42:30|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1643118180000|2022-01-25 13:43:00|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1643118200000|2022-01-25 13:43:20|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1643118210000|2022-01-25 13:43:30|4304.71|4304.71|4304.04|4304.04|4304.71|4304.71|4304.04|4304.04|0
1643118230000|2022-01-25 13:43:50|4304.21|4304.21|4304.11|4304.11|4304.21|4304.21|4304.11|4304.11|0
1643118270000|2022-01-25 13:44:30|4304.78|4304.78|4304.11|4304.11|4304.78|4304.78|4304.11|4304.11|0
1643118280000|2022-01-25 13:44:40|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|4303.94|0
1643118300000|2022-01-25 13:45:00|4304.61|4304.61|4304.97|4304.97|4304.97|4304.97|4304.61|4304.61|0
1643118310000|2022-01-25 13:45:10|4305.32|4305.32|4305.56|4305.56|4305.56|4305.56|4305.32|4305.32|0
1643118330000|2022-01-25 13:45:30|4305.91|4305.91|4305.73|4305.73|4305.91|4305.91|4305.73|4305.73|0
1643118340000|2022-01-25 13:45:40|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|4305.85|0
1643118360000|2022-01-25 13:46:00|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1643118370000|2022-01-25 13:46:10|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1643118390000|2022-01-25 13:46:30|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1643118410000|2022-01-25 13:46:50|4306.38|4306.38|4306.55|4306.55|4306.55|4306.55|4306.38|4306.38|0
1643118450000|2022-01-25 13:47:30|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|4306.73|0
1643118460000|2022-01-25 13:47:40|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|0
1643118470000|2022-01-25 13:47:50|4306.36|4306.36|4306.19|4306.19|4306.36|4306.36|4306.19|4306.19|0
1643118480000|2022-01-25 13:48:00|4306.36|4306.36|4307.03|4307.03|4307.03|4307.03|4306.36|4306.36|0
1643118490000|2022-01-25 13:48:10|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1643118500000|2022-01-25 13:48:20|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1643118540000|2022-01-25 13:49:00|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1643118560000|2022-01-25 13:49:20|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1643118600000|2022-01-25 13:50:00|4308.59|4308.59|4305.31|4305.31|4308.59|4308.59|4305.31|4305.31|0
1643118610000|2022-01-25 13:50:10|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1643118620000|2022-01-25 13:50:20|4304.61|4304.61|4304.44|4304.44|4304.61|4304.61|4304.44|4304.44|0
1643118630000|2022-01-25 13:50:30|4304.2|4304.2|4304.09|4304.09|4304.2|4304.2|4304.09|4304.09|0
1643118640000|2022-01-25 13:50:40|4303.97|4303.97|4304.32|4304.32|4304.32|4304.32|4303.97|4303.97|0
1643118650000|2022-01-25 13:50:50|4304.37|4304.37|4303.7|4303.7|4304.37|4304.37|4303.7|4303.7|0
1643118670000|2022-01-25 13:51:10|4304.37|4304.37|4304.5|4304.5|4304.5|4304.5|4304.37|4304.37|0
1643118680000|2022-01-25 13:51:20|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1643118690000|2022-01-25 13:51:30|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1643118700000|2022-01-25 13:51:40|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1643118710000|2022-01-25 13:51:50|4303.72|4303.72|4303.84|4303.84|4303.84|4303.84|4303.72|4303.72|0
1643118720000|2022-01-25 13:52:00|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1643118740000|2022-01-25 13:52:20|4304.04|4304.04|4303.87|4303.87|4304.04|4304.04|4303.87|4303.87|0
1643118780000|2022-01-25 13:53:00|4305.21|4305.21|4305.38|4305.38|4305.88|4305.88|4305.21|4305.21|0
1643118800000|2022-01-25 13:53:20|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1643118820000|2022-01-25 13:53:40|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1643118840000|2022-01-25 13:54:00|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1643118850000|2022-01-25 13:54:10|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1643118900000|2022-01-25 13:55:00|4305.24|4305.24|4304.92|4304.92|4305.24|4305.24|4304.92|4304.92|0
1643118910000|2022-01-25 13:55:10|4304.74|4304.74|4304.57|4304.57|4304.74|4304.74|4304.21|4304.21|0
1643118950000|2022-01-25 13:55:50|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1643119020000|2022-01-25 13:57:00|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1643119040000|2022-01-25 13:57:20|4303.57|4303.57|4303.93|4303.93|4303.93|4303.93|4303.57|4303.57|0
1643119080000|2022-01-25 13:58:00|4304.59|4304.59|4304.71|4304.71|4304.71|4304.71|4304.59|4304.59|0
1643119090000|2022-01-25 13:58:10|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1643119100000|2022-01-25 13:58:20|4305.6|4305.6|4305.07|4305.07|4305.6|4305.6|4305.07|4305.07|0
1643119110000|2022-01-25 13:58:30|4304.54|4304.54|4304.71|4304.71|4304.71|4304.71|4304.54|4304.54|0
1643119190000|2022-01-25 13:59:50|4304.06|4304.06|4304.41|4304.41|4304.41|4304.41|4304.06|4304.06|0
1643119200000|2022-01-25 14:00:00|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1643119210000|2022-01-25 14:00:10|4304.56|4304.56|4304.38|4304.38|4304.56|4304.56|4304.38|4304.38|0
1643119240000|2022-01-25 14:00:40|4304.06|4304.06|4303.94|4303.94|4304.06|4304.06|4303.94|4303.94|0
1643119260000|2022-01-25 14:01:00|4304.31|4304.31|4304.47|4304.47|4304.47|4304.47|4304.31|4304.31|0
1643119270000|2022-01-25 14:01:10|4304.12|4304.12|4304.23|4304.23|4304.23|4304.23|4304.12|4304.12|0
1643119280000|2022-01-25 14:01:20|4304.34|4304.34|4304.73|4304.73|4304.73|4304.73|4304.34|4304.34|0
1643119290000|2022-01-25 14:01:30|4304.06|4304.06|4303.39|4303.39|4304.06|4304.06|4303.39|4303.39|0
1643119300000|2022-01-25 14:01:40|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1643119350000|2022-01-25 14:02:30|4303.35|4303.35|4302.33|4302.33|4303.35|4303.35|4302.33|4302.33|0
1643119360000|2022-01-25 14:02:40|4301.66|4301.66|4300.37|4300.37|4301.66|4301.66|4300.37|4300.37|0
1643119370000|2022-01-25 14:02:50|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1643119380000|2022-01-25 14:03:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1643119390000|2022-01-25 14:03:10|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1643119400000|2022-01-25 14:03:20|4300.11|4300.11|4300.64|4300.64|4300.64|4300.64|4300.11|4300.11|0
1643119410000|2022-01-25 14:03:30|4300.46|4300.46|4300.14|4300.14|4300.81|4300.81|4300.14|4300.14|0
1643119420000|2022-01-25 14:03:40|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1643119440000|2022-01-25 14:04:00|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1643119450000|2022-01-25 14:04:10|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1643119460000|2022-01-25 14:04:20|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|4299.93|0
1643119470000|2022-01-25 14:04:30|4300.6|4300.6|4301.12|4301.12|4301.12|4301.12|4300.6|4300.6|0
1643119480000|2022-01-25 14:04:40|4300.94|4300.94|4301.12|4301.12|4301.12|4301.12|4300.77|4300.77|0
1643119500000|2022-01-25 14:05:00|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1643119510000|2022-01-25 14:05:10|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1643119520000|2022-01-25 14:05:20|4300.44|4300.44|4301.11|4301.11|4301.11|4301.11|4300.44|4300.44|0
1643119530000|2022-01-25 14:05:30|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1643119550000|2022-01-25 14:05:50|4301.03|4301.03|4300.97|4300.97|4301.09|4301.09|4300.97|4300.97|0
1643119570000|2022-01-25 14:06:10|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1643119580000|2022-01-25 14:06:20|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|0
1643119590000|2022-01-25 14:06:30|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|4299.42|0
1643119600000|2022-01-25 14:06:40|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1643119620000|2022-01-25 14:07:00|4299.42|4299.42|4299.24|4299.24|4299.42|4299.42|4299.24|4299.24|0
1643119630000|2022-01-25 14:07:10|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1643119640000|2022-01-25 14:07:20|4299.56|4299.56|4299.38|4299.38|4299.56|4299.56|4299.38|4299.38|0
1643119650000|2022-01-25 14:07:30|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1643119660000|2022-01-25 14:07:40|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1643119670000|2022-01-25 14:07:50|4298.94|4298.94|4299.61|4299.61|4299.61|4299.61|4298.94|4298.94|0
1643119690000|2022-01-25 14:08:10|4299.26|4299.26|4299.08|4299.08|4299.26|4299.26|4299.08|4299.08|0
1643119700000|2022-01-25 14:08:20|4298.41|4298.41|4297.03|4297.03|4298.41|4298.41|4297.03|4297.03|0
1643119720000|2022-01-25 14:08:40|4296.85|4296.85|4295.18|4295.18|4296.85|4296.85|4295.18|4295.18|0
1643119730000|2022-01-25 14:08:50|4294.97|4294.97|4294.09|4294.09|4294.97|4294.97|4294.09|4294.09|0
1643119740000|2022-01-25 14:09:00|4293.92|4293.92|4296.34|4296.34|4297|4297|4293.92|4293.92|0
1643119750000|2022-01-25 14:09:10|4295.67|4295.67|4295.5|4295.5|4295.67|4295.67|4295.5|4295.5|0
1643119760000|2022-01-25 14:09:20|4295.32|4295.32|4295.08|4295.08|4295.32|4295.32|4295.08|4295.08|0
1643119790000|2022-01-25 14:09:50|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1643119800000|2022-01-25 14:10:00|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|0
1643119820000|2022-01-25 14:10:20|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1643119870000|2022-01-25 14:11:10|4294.54|4294.54|4294.25|4294.25|4294.54|4294.54|4294.25|4294.25|0
1643119880000|2022-01-25 14:11:20|4293.89|4293.89|4293.78|4293.78|4293.89|4293.89|4293.78|4293.78|0
1643119930000|2022-01-25 14:12:10|4292.72|4292.72|4292.72|4292.72|4292.89|4292.89|4292.72|4292.72|0
1643119940000|2022-01-25 14:12:20|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1643119960000|2022-01-25 14:12:40|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1643119990000|2022-01-25 14:13:10|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1643120000000|2022-01-25 14:13:20|4293.7|4293.7|4293.86|4293.86|4293.86|4293.86|4293.7|4293.7|0
1643120010000|2022-01-25 14:13:30|4293.19|4293.19|4292.49|4292.49|4293.19|4293.19|4292.49|4292.49|0
1643120020000|2022-01-25 14:13:40|4292.32|4292.32|4291.26|4291.26|4292.32|4292.32|4291.26|4291.26|0
1643120070000|2022-01-25 14:14:30|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4291.59|4291.59|0
1643120080000|2022-01-25 14:14:40|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|4292.5|0
1643120090000|2022-01-25 14:14:50|4292.35|4292.35|4292|4292|4292.35|4292.35|4291.82|4291.82|0
1643120100000|2022-01-25 14:15:00|4292.16|4292.16|4292.51|4292.51|4292.51|4292.51|4292.16|4292.16|0
1643120110000|2022-01-25 14:15:10|4292.34|4292.34|4292.04|4292.04|4292.34|4292.34|4292.04|4292.04|0
1643120120000|2022-01-25 14:15:20|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1643120130000|2022-01-25 14:15:30|4291.19|4291.19|4291.37|4291.37|4291.37|4291.37|4291.19|4291.19|0
1643120150000|2022-01-25 14:15:50|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1643120170000|2022-01-25 14:16:10|4290.34|4290.34|4290.7|4290.7|4290.7|4290.7|4290.34|4290.34|0
1643120180000|2022-01-25 14:16:20|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1643120200000|2022-01-25 14:16:40|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1643120210000|2022-01-25 14:16:50|4290.43|4290.43|4290.1|4290.1|4290.43|4290.43|4290.1|4290.1|0
1643120220000|2022-01-25 14:17:00|4289.75|4289.75|4289.08|4289.08|4289.75|4289.75|4289.08|4289.08|0
1643120230000|2022-01-25 14:17:10|4289.75|4289.75|4289.4|4289.4|4289.75|4289.75|4289.4|4289.4|0
1643120250000|2022-01-25 14:17:30|4289.25|4289.25|4289.6|4289.6|4289.6|4289.6|4289.25|4289.25|0
1643120270000|2022-01-25 14:17:50|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1643120280000|2022-01-25 14:18:00|4288.99|4288.99|4289.34|4289.34|4289.34|4289.34|4288.99|4288.99|0
1643120290000|2022-01-25 14:18:10|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1643120300000|2022-01-25 14:18:20|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1643120310000|2022-01-25 14:18:30|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1643120320000|2022-01-25 14:18:40|4289.34|4289.34|4289.69|4289.69|4289.69|4289.69|4289.34|4289.34|0
1643120330000|2022-01-25 14:18:50|4290.04|4290.04|4290.22|4290.22|4290.22|4290.22|4290.04|4290.04|0
1643120340000|2022-01-25 14:19:00|4290.89|4290.89|4290.22|4290.22|4290.89|4290.89|4290.22|4290.22|0
1643120350000|2022-01-25 14:19:10|4289.2|4289.2|4289.43|4289.43|4289.55|4289.55|4289.2|4289.2|0
1643120370000|2022-01-25 14:19:30|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1643120380000|2022-01-25 14:19:40|4288.87|4288.87|4288.16|4288.16|4288.87|4288.87|4288.16|4288.16|0
1643120410000|2022-01-25 14:20:10|4288.69|4288.69|4288.69|4288.69|4289.36|4289.36|4288.69|4288.69|0
1643120430000|2022-01-25 14:20:30|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1643120440000|2022-01-25 14:20:40|4288.69|4288.69|4288.4|4288.4|4288.69|4288.69|4288.4|4288.4|0
1643120450000|2022-01-25 14:20:50|4288.22|4288.22|4288.57|4288.57|4288.57|4288.57|4288.22|4288.22|0
1643120460000|2022-01-25 14:21:00|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1643120480000|2022-01-25 14:21:20|4289.77|4289.77|4290.44|4290.44|4290.44|4290.44|4289.77|4289.77|0
1643120490000|2022-01-25 14:21:30|4291.11|4291.11|4291.29|4291.29|4291.29|4291.29|4291.11|4291.11|0
1643120500000|2022-01-25 14:21:40|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1643120510000|2022-01-25 14:21:50|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1643120520000|2022-01-25 14:22:00|4291.64|4291.64|4292.53|4292.53|4292.53|4292.53|4291.64|4291.64|0
1643120540000|2022-01-25 14:22:20|4292.35|4292.35|4292.23|4292.23|4292.35|4292.35|4292.23|4292.23|0
1643120550000|2022-01-25 14:22:30|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1643120570000|2022-01-25 14:22:50|4292.16|4292.16|4292.83|4292.83|4292.83|4292.83|4292.16|4292.16|0
1643120580000|2022-01-25 14:23:00|4293.18|4293.18|4294.52|4294.52|4294.52|4294.52|4293.18|4293.18|0
1643120590000|2022-01-25 14:23:10|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1643120600000|2022-01-25 14:23:20|4293.5|4293.5|4294.17|4294.17|4294.17|4294.17|4293.5|4293.5|0
1643120610000|2022-01-25 14:23:30|4293.75|4293.75|4294.06|4294.06|4294.06|4294.06|4293.75|4293.75|0
1643120620000|2022-01-25 14:23:40|4294.17|4294.17|4293.82|4293.82|4294.17|4294.17|4293.82|4293.82|0
1643120640000|2022-01-25 14:24:00|4293.64|4293.64|4293.43|4293.43|4293.64|4293.64|4293.43|4293.43|0
1643120660000|2022-01-25 14:24:20|4293.25|4293.25|4293.58|4293.58|4293.58|4293.58|4293.25|4293.25|0
1643120670000|2022-01-25 14:24:30|4293.4|4293.4|4293.08|4293.08|4293.4|4293.4|4293.08|4293.08|0
1643120720000|2022-01-25 14:25:20|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1643120730000|2022-01-25 14:25:30|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|4294.13|0
1643120740000|2022-01-25 14:25:40|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1643120750000|2022-01-25 14:25:50|4293.79|4293.79|4294.32|4294.32|4294.32|4294.32|4293.79|4293.79|0
1643120760000|2022-01-25 14:26:00|4293.65|4293.65|4293.83|4293.83|4294.32|4294.32|4293.65|4293.65|0
1643120780000|2022-01-25 14:26:20|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|4293.48|0
1643120790000|2022-01-25 14:26:30|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1643120800000|2022-01-25 14:26:40|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|0
1643120810000|2022-01-25 14:26:50|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1643120840000|2022-01-25 14:27:20|4295.34|4295.34|4295.16|4295.16|4295.34|4295.34|4295.16|4295.16|0
1643120860000|2022-01-25 14:27:40|4295.83|4295.83|4296.18|4296.18|4296.18|4296.18|4295.83|4295.83|0
1643120870000|2022-01-25 14:27:50|4295.83|4295.83|4294.32|4294.32|4295.83|4295.83|4294.32|4294.32|0
1643120880000|2022-01-25 14:28:00|4294.49|4294.49|4293.93|4293.93|4294.49|4294.49|4293.93|4293.93|0
1643120890000|2022-01-25 14:28:10|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1643120900000|2022-01-25 14:28:20|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1643120930000|2022-01-25 14:28:50|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1643120940000|2022-01-25 14:29:00|4295.12|4295.12|4295.09|4295.09|4295.27|4295.27|4295.09|4295.09|0
1643120960000|2022-01-25 14:29:20|4295.46|4295.46|4293.45|4293.45|4295.46|4295.46|4293.45|4293.45|0
1643120980000|2022-01-25 14:29:40|4293.09|4293.09|4292.42|4292.42|4293.09|4293.09|4292.42|4292.42|0
1643120990000|2022-01-25 14:29:50|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1643121000000|2022-01-25 14:30:00|4292.01|4292.01|4289.78|4289.78|4292.13|4292.13|4289.78|4289.78|0
1643121010000|2022-01-25 14:30:10|4290.45|4290.45|4288.91|4288.91|4290.45|4290.45|4288.91|4288.91|0
1643121020000|2022-01-25 14:30:20|4288.96|4288.96|4289.14|4289.14|4289.14|4289.14|4288.61|4288.61|0
1643121040000|2022-01-25 14:30:40|4289.81|4289.81|4288.47|4288.47|4289.81|4289.81|4288.47|4288.47|0
1643121050000|2022-01-25 14:30:50|4287.13|4287.13|4290.49|4290.49|4290.49|4290.49|4286.46|4286.46|0
1643121060000|2022-01-25 14:31:00|4291.16|4291.16|4289.97|4289.97|4291.16|4291.16|4289.82|4289.82|0
1643121070000|2022-01-25 14:31:10|4290.15|4290.15|4291.17|4291.17|4291.17|4291.17|4290.15|4290.15|0
1643121080000|2022-01-25 14:31:20|4291.84|4291.84|4292.16|4292.16|4292.16|4292.16|4290.5|4290.5|0
1643121090000|2022-01-25 14:31:30|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1643121110000|2022-01-25 14:31:50|4291.99|4291.99|4291.83|4291.83|4291.99|4291.99|4291.67|4291.67|0
1643121120000|2022-01-25 14:32:00|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1643121130000|2022-01-25 14:32:10|4291.48|4291.48|4291.58|4291.58|4291.58|4291.58|4291.48|4291.48|0
1643121140000|2022-01-25 14:32:20|4291.23|4291.23|4290.56|4290.56|4291.23|4291.23|4290.56|4290.56|0
1643121160000|2022-01-25 14:32:40|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1643121170000|2022-01-25 14:32:50|4290.56|4290.56|4289.85|4289.85|4290.56|4290.56|4289.85|4289.85|0
1643121180000|2022-01-25 14:33:00|4289.18|4289.18|4288.3|4288.3|4289.18|4289.18|4288.3|4288.3|0
1643121190000|2022-01-25 14:33:10|4286.75|4286.75|4286.58|4286.58|4286.75|4286.75|4286.58|4286.58|0
1643121200000|2022-01-25 14:33:20|4287.24|4287.24|4287.6|4287.6|4287.6|4287.6|4286.58|4286.58|0
1643121210000|2022-01-25 14:33:30|4287.72|4287.72|4286.52|4286.52|4287.72|4287.72|4286.52|4286.52|0
1643121220000|2022-01-25 14:33:40|4286.37|4286.37|4287.06|4287.06|4287.2|4287.2|4286.37|4286.37|0
1643121230000|2022-01-25 14:33:50|4287.73|4287.73|4288.31|4288.31|4288.31|4288.31|4287.73|4287.73|0
1643121240000|2022-01-25 14:34:00|4288.98|4288.98|4290.04|4290.04|4290.04|4290.04|4288.98|4288.98|0
1643121250000|2022-01-25 14:34:10|4289.69|4289.69|4288.13|4288.13|4289.69|4289.69|4287.46|4287.46|0
1643121260000|2022-01-25 14:34:20|4288.84|4288.84|4288.17|4288.17|4288.84|4288.84|4288.17|4288.17|0
1643121270000|2022-01-25 14:34:30|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1643121280000|2022-01-25 14:34:40|4288.17|4288.17|4288.66|4288.66|4288.66|4288.66|4287.99|4287.99|0
1643121290000|2022-01-25 14:34:50|4288.13|4288.13|4288.31|4288.31|4288.31|4288.31|4288.13|4288.13|0
1643121300000|2022-01-25 14:35:00|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1643121310000|2022-01-25 14:35:10|4288.37|4288.37|4287.2|4287.2|4288.37|4288.37|4287.2|4287.2|0
1643121320000|2022-01-25 14:35:20|4286.53|4286.53|4285.81|4285.81|4286.53|4286.53|4285.32|4285.32|0
1643121330000|2022-01-25 14:35:30|4286.14|4286.14|4286.67|4286.67|4286.67|4286.67|4286.14|4286.14|0
1643121340000|2022-01-25 14:35:40|4287.02|4287.02|4287.2|4287.2|4287.2|4287.2|4287.02|4287.02|0
1643121350000|2022-01-25 14:35:50|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1643121360000|2022-01-25 14:36:00|4286.01|4286.01|4287.19|4287.19|4287.19|4287.19|4286.01|4286.01|0
1643121370000|2022-01-25 14:36:10|4287.86|4287.86|4288.65|4288.65|4289.01|4289.01|4287.86|4287.86|0
1643121380000|2022-01-25 14:36:20|4288.3|4288.3|4288|4288|4288.3|4288.3|4288|4288|0
1643121390000|2022-01-25 14:36:30|4288.35|4288.35|4286.84|4286.84|4288.53|4288.53|4286.84|4286.84|0
1643121400000|2022-01-25 14:36:40|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1643121410000|2022-01-25 14:36:50|4286.84|4286.84|4286.17|4286.17|4286.84|4286.84|4286.17|4286.17|0
1643121420000|2022-01-25 14:37:00|4286.52|4286.52|4287.27|4287.27|4287.27|4287.27|4286.52|4286.52|0
1643121430000|2022-01-25 14:37:10|4287.62|4287.62|4289.35|4289.35|4289.47|4289.47|4287.62|4287.62|0
1643121440000|2022-01-25 14:37:20|4289.47|4289.47|4290.34|4290.34|4290.34|4290.34|4289.47|4289.47|0
1643121450000|2022-01-25 14:37:30|4290.5|4290.5|4290.65|4290.65|4290.65|4290.65|4290.5|4290.5|0
1643121460000|2022-01-25 14:37:40|4291|4291|4290.98|4290.98|4291.15|4291.15|4290.98|4290.98|0
1643121470000|2022-01-25 14:37:50|4290.8|4290.8|4291.33|4291.33|4291.33|4291.33|4290.8|4290.8|0
1643121490000|2022-01-25 14:38:10|4290.98|4290.98|4290.68|4290.68|4290.98|4290.98|4289.78|4289.78|0
1643121500000|2022-01-25 14:38:20|4290.5|4290.5|4289.88|4289.88|4290.5|4290.5|4289.88|4289.88|0
1643121510000|2022-01-25 14:38:30|4289.76|4289.76|4288.21|4288.21|4289.76|4289.76|4288.03|4288.03|0
1643121520000|2022-01-25 14:38:40|4288.38|4288.38|4289.04|4289.04|4289.04|4289.04|4288.21|4288.21|0
1643121530000|2022-01-25 14:38:50|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1643121540000|2022-01-25 14:39:00|4287.11|4287.11|4286.94|4286.94|4287.11|4287.11|4286.76|4286.76|0
1643121550000|2022-01-25 14:39:10|4286.76|4286.76|4286.41|4286.41|4286.76|4286.76|4286.41|4286.41|0
1643121560000|2022-01-25 14:39:20|4286.24|4286.24|4285.2|4285.2|4286.24|4286.24|4285.2|4285.2|0
1643121570000|2022-01-25 14:39:30|4285.55|4285.55|4286.4|4286.4|4286.4|4286.4|4285.55|4285.55|0
1643121580000|2022-01-25 14:39:40|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1643121590000|2022-01-25 14:39:50|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1643121600000|2022-01-25 14:40:00|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1643121610000|2022-01-25 14:40:10|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1643121620000|2022-01-25 14:40:20|4287.58|4287.58|4289.02|4289.02|4289.19|4289.19|4287.46|4287.46|0
1643121630000|2022-01-25 14:40:30|4288.35|4288.35|4288.35|4288.35|4288.7|4288.7|4287.99|4287.99|0
1643121640000|2022-01-25 14:40:40|4288.52|4288.52|4287.31|4287.31|4288.52|4288.52|4287.31|4287.31|0
1643121650000|2022-01-25 14:40:50|4287.16|4287.16|4287.52|4287.52|4287.52|4287.52|4287.16|4287.16|0
1643121680000|2022-01-25 14:41:20|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1643121690000|2022-01-25 14:41:30|4286.64|4286.64|4285.68|4285.68|4286.64|4286.64|4285.5|4285.5|0
1643121700000|2022-01-25 14:41:40|4285.36|4285.36|4287.07|4287.07|4287.07|4287.07|4285.01|4285.01|0
1643121710000|2022-01-25 14:41:50|4287.25|4287.25|4286.72|4286.72|4287.25|4287.25|4286.72|4286.72|0
1643121720000|2022-01-25 14:42:00|4286.54|4286.54|4286.19|4286.19|4286.54|4286.54|4286.19|4286.19|0
1643121730000|2022-01-25 14:42:10|4285.52|4285.52|4285.41|4285.41|4285.52|4285.52|4285.3|4285.3|0
1643121740000|2022-01-25 14:42:20|4285.76|4285.76|4285.48|4285.48|4285.76|4285.76|4285.48|4285.48|0
1643121750000|2022-01-25 14:42:30|4284.81|4284.81|4284.99|4284.99|4284.99|4284.99|4284.81|4284.81|0
1643121760000|2022-01-25 14:42:40|4285.16|4285.16|4286.26|4286.26|4286.26|4286.26|4285.16|4285.16|0
1643121770000|2022-01-25 14:42:50|4286.1|4286.1|4285.92|4285.92|4286.1|4286.1|4285.92|4285.92|0
1643121780000|2022-01-25 14:43:00|4285.75|4285.75|4285.22|4285.22|4285.75|4285.75|4285.22|4285.22|0
1643121790000|2022-01-25 14:43:10|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1643121800000|2022-01-25 14:43:20|4284.37|4284.37|4284.19|4284.19|4284.37|4284.37|4284.19|4284.19|0
1643121810000|2022-01-25 14:43:30|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1643121820000|2022-01-25 14:43:40|4284.19|4284.19|4284.37|4284.37|4284.37|4284.37|4284.19|4284.19|0
1643121830000|2022-01-25 14:43:50|4283.84|4283.84|4283.49|4283.49|4283.84|4283.84|4283.49|4283.49|0
1643121840000|2022-01-25 14:44:00|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1643121850000|2022-01-25 14:44:10|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1643121860000|2022-01-25 14:44:20|4282.82|4282.82|4283.17|4283.17|4283.17|4283.17|4282.82|4282.82|0
1643121870000|2022-01-25 14:44:30|4282.47|4282.47|4282.35|4282.35|4282.47|4282.47|4282.35|4282.35|0
1643121880000|2022-01-25 14:44:40|4282.47|4282.47|4280.21|4280.21|4282.58|4282.58|4280.21|4280.21|0
1643121890000|2022-01-25 14:44:50|4279.85|4279.85|4278.79|4278.79|4279.85|4279.85|4278.79|4278.79|0
1643121900000|2022-01-25 14:45:00|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1643121910000|2022-01-25 14:45:10|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1643121920000|2022-01-25 14:45:20|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|0
1643121930000|2022-01-25 14:45:30|4278.71|4278.71|4277.82|4277.82|4278.71|4278.71|4277.82|4277.82|0
1643121940000|2022-01-25 14:45:40|4277.49|4277.49|4276.9|4276.9|4277.49|4277.49|4276.9|4276.9|0
1643121950000|2022-01-25 14:45:50|4276.23|4276.23|4276.44|4276.44|4276.44|4276.44|4276.11|4276.11|0
1643121960000|2022-01-25 14:46:00|4276.18|4276.18|4275.13|4275.13|4276.18|4276.18|4275.13|4275.13|0
1643121970000|2022-01-25 14:46:10|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1643121980000|2022-01-25 14:46:20|4274.78|4274.78|4276.06|4276.06|4276.06|4276.06|4274.78|4274.78|0
1643121990000|2022-01-25 14:46:30|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|0
1643122000000|2022-01-25 14:46:40|4275.55|4275.55|4274.88|4274.88|4275.55|4275.55|4274.88|4274.88|0
1643122010000|2022-01-25 14:46:50|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1643122020000|2022-01-25 14:47:00|4276.75|4276.75|4278.04|4278.04|4278.04|4278.04|4276.75|4276.75|0
1643122040000|2022-01-25 14:47:20|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1643122050000|2022-01-25 14:47:30|4277.86|4277.86|4277.84|4277.84|4277.86|4277.86|4277.12|4277.12|0
1643122060000|2022-01-25 14:47:40|4277.67|4277.67|4277.34|4277.34|4277.67|4277.67|4277.34|4277.34|0
1643122080000|2022-01-25 14:48:00|4277.69|4277.69|4276.67|4276.67|4277.69|4277.69|4276.67|4276.67|0
1643122100000|2022-01-25 14:48:20|4277.02|4277.02|4276.85|4276.85|4277.02|4277.02|4276.85|4276.85|0
1643122110000|2022-01-25 14:48:30|4276.67|4276.67|4276.32|4276.32|4276.67|4276.67|4276.32|4276.32|0
1643122120000|2022-01-25 14:48:40|4276.67|4276.67|4278.7|4278.7|4278.7|4278.7|4276.67|4276.67|0
1643122130000|2022-01-25 14:48:50|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1643122140000|2022-01-25 14:49:00|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|0
1643122150000|2022-01-25 14:49:10|4278.88|4278.88|4279.17|4279.17|4279.35|4279.35|4278.88|4278.88|0
1643122160000|2022-01-25 14:49:20|4279.35|4279.35|4278.31|4278.31|4279.35|4279.35|4278.31|4278.31|0
1643122170000|2022-01-25 14:49:30|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1643122180000|2022-01-25 14:49:40|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1643122190000|2022-01-25 14:49:50|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1643122210000|2022-01-25 14:50:10|4277.62|4277.62|4277.65|4277.65|4277.65|4277.65|4276.63|4276.63|0
1643122220000|2022-01-25 14:50:20|4278.32|4278.32|4279.7|4279.7|4279.7|4279.7|4278.32|4278.32|0
1643122230000|2022-01-25 14:50:30|4279.86|4279.86|4280.41|4280.41|4280.41|4280.41|4279.86|4279.86|0
1643122240000|2022-01-25 14:50:40|4279.74|4279.74|4279.22|4279.22|4279.74|4279.74|4279.07|4279.07|0
1643122250000|2022-01-25 14:50:50|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1643122260000|2022-01-25 14:51:00|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|0
1643122270000|2022-01-25 14:51:10|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1643122280000|2022-01-25 14:51:20|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4278.37|4278.37|0
1643122290000|2022-01-25 14:51:30|4279.71|4279.71|4280.19|4280.19|4280.38|4280.38|4279.71|4279.71|0
1643122300000|2022-01-25 14:51:40|4279.84|4279.84|4280.02|4280.02|4280.02|4280.02|4279.17|4279.17|0
1643122310000|2022-01-25 14:51:50|4279.9|4279.9|4281.31|4281.31|4281.31|4281.31|4279.9|4279.9|0
1643122320000|2022-01-25 14:52:00|4282.55|4282.55|4281.49|4281.49|4282.55|4282.55|4281.49|4281.49|0
1643122330000|2022-01-25 14:52:10|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1643122340000|2022-01-25 14:52:20|4280.96|4280.96|4281.31|4281.31|4281.31|4281.31|4280.61|4280.61|0
1643122350000|2022-01-25 14:52:30|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1643122370000|2022-01-25 14:52:50|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1643122380000|2022-01-25 14:53:00|4281.63|4281.63|4280.78|4280.78|4281.63|4281.63|4280.11|4280.11|0
1643122390000|2022-01-25 14:53:10|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|0
1643122400000|2022-01-25 14:53:20|4280.61|4280.61|4280.78|4280.78|4280.78|4280.78|4280.43|4280.43|0
1643122410000|2022-01-25 14:53:30|4280.61|4280.61|4280.61|4280.61|4281.14|4281.14|4280.61|4280.61|0
1643122420000|2022-01-25 14:53:40|4280.43|4280.43|4280.61|4280.61|4280.61|4280.61|4280.43|4280.43|0
1643122430000|2022-01-25 14:53:50|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1643122440000|2022-01-25 14:54:00|4280.1|4280.1|4279.26|4279.26|4280.1|4280.1|4279.26|4279.26|0
1643122450000|2022-01-25 14:54:10|4278.73|4278.73|4279.28|4279.28|4279.4|4279.4|4278.73|4278.73|0
1643122460000|2022-01-25 14:54:20|4279.46|4279.46|4279.63|4279.63|4279.63|4279.63|4279.46|4279.46|0
1643122480000|2022-01-25 14:54:40|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1643122490000|2022-01-25 14:54:50|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|0
1643122500000|2022-01-25 14:55:00|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1643122510000|2022-01-25 14:55:10|4279.81|4279.81|4280.95|4280.95|4280.95|4280.95|4279.81|4279.81|0
1643122530000|2022-01-25 14:55:30|4281.48|4281.48|4282.36|4282.36|4282.36|4282.36|4281.48|4281.48|0
1643122540000|2022-01-25 14:55:40|4281.69|4281.69|4280.31|4280.31|4281.69|4281.69|4280.13|4280.13|0
1643122550000|2022-01-25 14:55:50|4279.95|4279.95|4279.66|4279.66|4279.95|4279.95|4279.66|4279.66|0
1643122560000|2022-01-25 14:56:00|4280.01|4280.01|4280.19|4280.19|4280.24|4280.24|4280.01|4280.01|0
1643122570000|2022-01-25 14:56:10|4280.13|4280.13|4280.35|4280.35|4280.35|4280.35|4280.13|4280.13|0
1643122580000|2022-01-25 14:56:20|4279.82|4279.82|4278.83|4278.83|4280.17|4280.17|4278.83|4278.83|0
1643122590000|2022-01-25 14:56:30|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|4279.01|0
1643122600000|2022-01-25 14:56:40|4278.65|4278.65|4277.95|4277.95|4278.65|4278.65|4277.95|4277.95|0
1643122610000|2022-01-25 14:56:50|4279.89|4279.89|4279.22|4279.22|4279.89|4279.89|4279.22|4279.22|0
1643122620000|2022-01-25 14:57:00|4277.63|4277.63|4277.81|4277.81|4277.81|4277.81|4277.63|4277.63|0
1643122630000|2022-01-25 14:57:10|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|0
1643122640000|2022-01-25 14:57:20|4277.49|4277.49|4276.29|4276.29|4277.49|4277.49|4276.29|4276.29|0
1643122650000|2022-01-25 14:57:30|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|0
1643122660000|2022-01-25 14:57:40|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1643122670000|2022-01-25 14:57:50|4276.29|4276.29|4274.44|4274.44|4276.29|4276.29|4274.44|4274.44|0
1643122680000|2022-01-25 14:58:00|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1643122690000|2022-01-25 14:58:10|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.23|4274.23|0
1643122700000|2022-01-25 14:58:20|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|0
1643122710000|2022-01-25 14:58:30|4273.77|4273.77|4272.63|4272.63|4273.77|4273.77|4272.63|4272.63|0
1643122720000|2022-01-25 14:58:40|4271.98|4271.98|4272.24|4272.24|4272.24|4272.24|4271.47|4271.47|0
1643122730000|2022-01-25 14:58:50|4272.91|4272.91|4272.31|4272.31|4272.91|4272.91|4272.31|4272.31|0
1643122750000|2022-01-25 14:59:10|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1643122760000|2022-01-25 14:59:20|4273.49|4273.49|4272.82|4272.82|4273.49|4273.49|4272.82|4272.82|0
1643122770000|2022-01-25 14:59:30|4272.87|4272.87|4271.87|4271.87|4272.87|4272.87|4271.87|4271.87|0
1643122780000|2022-01-25 14:59:40|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1643122800000|2022-01-25 15:00:00|4272.36|4272.36|4272.89|4272.89|4272.89|4272.89|4272.36|4272.36|0
1643122810000|2022-01-25 15:00:10|4272.95|4272.95|4274.81|4274.81|4274.81|4274.81|4272.95|4272.95|0
1643122820000|2022-01-25 15:00:20|4274.91|4274.91|4276.64|4276.64|4277.64|4277.64|4274.91|4274.91|0
1643122830000|2022-01-25 15:00:30|4275.98|4275.98|4273.72|4273.72|4275.98|4275.98|4273.72|4273.72|0
1643122840000|2022-01-25 15:00:40|4274.39|4274.39|4274.75|4274.75|4274.75|4274.75|4274.39|4274.39|0
1643122850000|2022-01-25 15:00:50|4273.41|4273.41|4271.86|4271.86|4273.41|4273.41|4271.86|4271.86|0
1643122860000|2022-01-25 15:01:00|4272.03|4272.03|4272.2|4272.2|4272.2|4272.2|4272.03|4272.03|0
1643122870000|2022-01-25 15:01:10|4271.67|4271.67|4271.5|4271.5|4271.67|4271.67|4271.49|4271.49|0
1643122880000|2022-01-25 15:01:20|4270.83|4270.83|4269.95|4269.95|4271.36|4271.36|4269.95|4269.95|0
1643122890000|2022-01-25 15:01:30|4269.28|4269.28|4269.23|4269.23|4269.28|4269.28|4269.23|4269.23|0
1643122900000|2022-01-25 15:01:40|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1643122910000|2022-01-25 15:01:50|4268.38|4268.38|4268.56|4268.56|4268.56|4268.56|4268.38|4268.38|0
1643122920000|2022-01-25 15:02:00|4268.41|4268.41|4267.88|4267.88|4268.41|4268.41|4267.88|4267.88|0
1643122930000|2022-01-25 15:02:10|4267.76|4267.76|4267.41|4267.41|4267.76|4267.76|4267.05|4267.05|0
1643122940000|2022-01-25 15:02:20|4266.74|4266.74|4268.43|4268.43|4268.43|4268.43|4266.74|4266.74|0
1643122950000|2022-01-25 15:02:30|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1643122960000|2022-01-25 15:02:40|4267.55|4267.55|4267.72|4267.72|4267.72|4267.72|4267.55|4267.55|0
1643122990000|2022-01-25 15:03:10|4267.02|4267.02|4267.55|4267.55|4267.55|4267.55|4267.02|4267.02|0
1643123000000|2022-01-25 15:03:20|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1643123010000|2022-01-25 15:03:30|4266.84|4266.84|4266.49|4266.49|4266.84|4266.84|4266.49|4266.49|0
1643123020000|2022-01-25 15:03:40|4266.31|4266.31|4265.64|4265.64|4266.31|4266.31|4265.64|4265.64|0
1643123030000|2022-01-25 15:03:50|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1643123040000|2022-01-25 15:04:00|4265.47|4265.47|4265.82|4265.82|4265.82|4265.82|4265.47|4265.47|0
1643123050000|2022-01-25 15:04:10|4265.52|4265.52|4264.32|4264.32|4265.52|4265.52|4264.32|4264.32|0
1643123060000|2022-01-25 15:04:20|4264.99|4264.99|4265.7|4265.7|4265.88|4265.88|4264.99|4264.99|0
1643123070000|2022-01-25 15:04:30|4265.86|4265.86|4265.7|4265.7|4265.86|4265.86|4265.7|4265.7|0
1643123080000|2022-01-25 15:04:40|4265.86|4265.86|4265.7|4265.7|4265.86|4265.86|4265.7|4265.7|0
1643123090000|2022-01-25 15:04:50|4265.52|4265.52|4264.99|4264.99|4265.52|4265.52|4264.99|4264.99|0
1643123100000|2022-01-25 15:05:00|4265.35|4265.35|4265.52|4265.52|4265.52|4265.52|4265.35|4265.35|0
1643123110000|2022-01-25 15:05:10|4265.7|4265.7|4266.9|4266.9|4266.9|4266.9|4265.7|4265.7|0
1643123120000|2022-01-25 15:05:20|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1643123130000|2022-01-25 15:05:30|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1643123140000|2022-01-25 15:05:40|4265.55|4265.55|4266.26|4266.26|4267.14|4267.14|4265.55|4265.55|0
1643123150000|2022-01-25 15:05:50|4266.93|4266.93|4265.85|4265.85|4266.93|4266.93|4265.69|4265.69|0
1643123170000|2022-01-25 15:06:10|4266.52|4266.52|4265.85|4265.85|4266.52|4266.52|4265.85|4265.85|0
1643123180000|2022-01-25 15:06:20|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1643123190000|2022-01-25 15:06:30|4266.04|4266.04|4264.23|4264.23|4266.04|4266.04|4264.23|4264.23|0
1643123210000|2022-01-25 15:06:50|4264.4|4264.4|4264.24|4264.24|4264.4|4264.4|4264.24|4264.24|0
1643123220000|2022-01-25 15:07:00|4264.59|4264.59|4265.26|4265.26|4265.26|4265.26|4264.59|4264.59|0
1643123230000|2022-01-25 15:07:10|4265.44|4265.44|4266.23|4266.23|4266.23|4266.23|4265.44|4265.44|0
1643123240000|2022-01-25 15:07:20|4265.7|4265.7|4264.67|4264.67|4265.7|4265.7|4264.67|4264.67|0
1643123250000|2022-01-25 15:07:30|4264.14|4264.14|4264.5|4264.5|4264.5|4264.5|4264.14|4264.14|0
1643123260000|2022-01-25 15:07:40|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1643123270000|2022-01-25 15:07:50|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1643123280000|2022-01-25 15:08:00|4265.17|4265.17|4265.52|4265.52|4265.52|4265.52|4265.17|4265.17|0
1643123300000|2022-01-25 15:08:20|4265.87|4265.87|4265.9|4265.9|4266.02|4266.02|4265.87|4265.87|0
1643123310000|2022-01-25 15:08:30|4265.73|4265.73|4265.55|4265.55|4265.73|4265.73|4265.55|4265.55|0
1643123320000|2022-01-25 15:08:40|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|4265.67|0
1643123330000|2022-01-25 15:08:50|4266.37|4266.37|4266.55|4266.55|4266.55|4266.55|4266.37|4266.37|0
1643123340000|2022-01-25 15:09:00|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1643123350000|2022-01-25 15:09:10|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1643123360000|2022-01-25 15:09:20|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|4266.2|0
1643123380000|2022-01-25 15:09:40|4266.37|4266.37|4266.73|4266.73|4266.73|4266.73|4266.37|4266.37|0
1643123390000|2022-01-25 15:09:50|4266.83|4266.83|4266.57|4266.57|4266.83|4266.83|4266.57|4266.57|0
1643123400000|2022-01-25 15:10:00|4266.39|4266.39|4266.04|4266.04|4266.39|4266.39|4265.39|4265.39|0
1643123410000|2022-01-25 15:10:10|4265.86|4265.86|4266.39|4266.39|4266.39|4266.39|4265.86|4265.86|0
1643123420000|2022-01-25 15:10:20|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1643123430000|2022-01-25 15:10:30|4266.21|4266.21|4265.86|4265.86|4266.21|4266.21|4265.86|4265.86|0
1643123440000|2022-01-25 15:10:40|4266.04|4266.04|4265.37|4265.37|4266.04|4266.04|4265.19|4265.19|0
1643123460000|2022-01-25 15:11:00|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1643123490000|2022-01-25 15:11:30|4264.54|4264.54|4263.68|4263.68|4264.54|4264.54|4263.68|4263.68|0
1643123500000|2022-01-25 15:11:40|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|4263.5|0
1643123510000|2022-01-25 15:11:50|4263.33|4263.33|4263.15|4263.15|4263.33|4263.33|4262.97|4262.97|0
1643123520000|2022-01-25 15:12:00|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1643123530000|2022-01-25 15:12:10|4261.69|4261.69|4261.16|4261.16|4261.69|4261.69|4261.16|4261.16|0
1643123540000|2022-01-25 15:12:20|4260.63|4260.63|4259.7|4259.7|4261.16|4261.16|4258.81|4258.81|0
1643123550000|2022-01-25 15:12:30|4259.17|4259.17|4260.44|4260.44|4260.44|4260.44|4259.06|4259.06|0
1643123560000|2022-01-25 15:12:40|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1643123570000|2022-01-25 15:12:50|4261.02|4261.02|4261.37|4261.37|4261.37|4261.37|4261.02|4261.02|0
1643123580000|2022-01-25 15:13:00|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1643123590000|2022-01-25 15:13:10|4262.22|4262.22|4262.5|4262.5|4262.64|4262.64|4261.62|4261.62|0
1643123600000|2022-01-25 15:13:20|4261.83|4261.83|4262.53|4262.53|4263.24|4263.24|4261.83|4261.83|0
1643123610000|2022-01-25 15:13:30|4262.71|4262.71|4262.72|4262.72|4262.88|4262.88|4262.56|4262.56|0
1643123620000|2022-01-25 15:13:40|4262.01|4262.01|4262.49|4262.49|4262.49|4262.49|4262.01|4262.01|0
1643123630000|2022-01-25 15:13:50|4263.19|4263.19|4263.86|4263.86|4263.86|4263.86|4263.19|4263.19|0
1643123640000|2022-01-25 15:14:00|4263.97|4263.97|4264.09|4264.09|4264.09|4264.09|4263.97|4263.97|0
1643123650000|2022-01-25 15:14:10|4264.25|4264.25|4265.07|4265.07|4265.07|4265.07|4264.25|4264.25|0
1643123660000|2022-01-25 15:14:20|4265.95|4265.95|4266.6|4266.6|4266.6|4266.6|4265.95|4265.95|0
1643123670000|2022-01-25 15:14:30|4266.42|4266.42|4266.25|4266.25|4266.42|4266.42|4266.25|4266.25|0
1643123680000|2022-01-25 15:14:40|4266.42|4266.42|4267.09|4267.09|4267.09|4267.09|4266.42|4266.42|0
1643123690000|2022-01-25 15:14:50|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1643123700000|2022-01-25 15:15:00|4267.93|4267.93|4268.48|4268.48|4268.48|4268.48|4267.93|4267.93|0
1643123710000|2022-01-25 15:15:10|4267.95|4267.95|4267.01|4267.01|4268.21|4268.21|4267.01|4267.01|0
1643123720000|2022-01-25 15:15:20|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|4267.68|0
1643123730000|2022-01-25 15:15:30|4267.92|4267.92|4268.45|4268.45|4268.45|4268.45|4267.92|4267.92|0
1643123740000|2022-01-25 15:15:40|4267.78|4267.78|4268.45|4268.45|4268.45|4268.45|4267.78|4267.78|0
1643123750000|2022-01-25 15:15:50|4267.78|4267.78|4266.91|4266.91|4267.78|4267.78|4266.73|4266.73|0
1643123760000|2022-01-25 15:16:00|4266.38|4266.38|4267.91|4267.91|4267.91|4267.91|4266.38|4266.38|0
1643123770000|2022-01-25 15:16:10|4268.27|4268.27|4268.09|4268.09|4268.27|4268.27|4268.09|4268.09|0
1643123780000|2022-01-25 15:16:20|4268.76|4268.76|4268.8|4268.8|4269.47|4269.47|4268.76|4268.76|0
1643123790000|2022-01-25 15:16:30|4269.33|4269.33|4269.15|4269.15|4269.33|4269.33|4269.15|4269.15|0
1643123800000|2022-01-25 15:16:40|4268.97|4268.97|4269.59|4269.59|4269.76|4269.76|4268.97|4268.97|0
1643123810000|2022-01-25 15:16:50|4269.73|4269.73|4270.63|4270.63|4270.63|4270.63|4269.73|4269.73|0
1643123820000|2022-01-25 15:17:00|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|0
1643123830000|2022-01-25 15:17:10|4270.1|4270.1|4269.93|4269.93|4270.28|4270.28|4269.93|4269.93|0
1643123840000|2022-01-25 15:17:20|4270.46|4270.46|4270.93|4270.93|4271.69|4271.69|4270.46|4270.46|0
1643123850000|2022-01-25 15:17:30|4270.76|4270.76|4270.58|4270.58|4270.76|4270.76|4270.58|4270.58|0
1643123860000|2022-01-25 15:17:40|4270.23|4270.23|4270.4|4270.4|4270.4|4270.4|4270.23|4270.23|0
1643123870000|2022-01-25 15:17:50|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1643123880000|2022-01-25 15:18:00|4271.25|4271.25|4273.07|4273.07|4273.07|4273.07|4271.25|4271.25|0
1643123890000|2022-01-25 15:18:10|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|0
1643123910000|2022-01-25 15:18:30|4273.57|4273.57|4274.13|4274.13|4274.31|4274.31|4273.43|4273.43|0
1643123920000|2022-01-25 15:18:40|4273.78|4273.78|4274.63|4274.63|4274.63|4274.63|4273.78|4273.78|0
1643123930000|2022-01-25 15:18:50|4274.3|4274.3|4273.02|4273.02|4274.46|4274.46|4273.02|4273.02|0
1643123940000|2022-01-25 15:19:00|4272.67|4272.67|4273.99|4273.99|4273.99|4273.99|4272.67|4272.67|0
1643123950000|2022-01-25 15:19:10|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1643123960000|2022-01-25 15:19:20|4273.56|4273.56|4274.27|4274.27|4274.27|4274.27|4273.56|4273.56|0
1643123970000|2022-01-25 15:19:30|4274.45|4274.45|4274.27|4274.27|4274.62|4274.62|4274.27|4274.27|0
1643123980000|2022-01-25 15:19:40|4274.09|4274.09|4273.42|4273.42|4274.09|4274.09|4273.42|4273.42|0
1643123990000|2022-01-25 15:19:50|4273.07|4273.07|4272.36|4272.36|4273.07|4273.07|4272.36|4272.36|0
1643124000000|2022-01-25 15:20:00|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|0
1643124010000|2022-01-25 15:20:10|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1643124020000|2022-01-25 15:20:20|4271.95|4271.95|4272.13|4272.13|4272.13|4272.13|4271.95|4271.95|0
1643124030000|2022-01-25 15:20:30|4271.25|4271.25|4270.46|4270.46|4271.25|4271.25|4270.46|4270.46|0
1643124040000|2022-01-25 15:20:40|4271.13|4271.13|4270.63|4270.63|4271.13|4271.13|4270.63|4270.63|0
1643124050000|2022-01-25 15:20:50|4270.42|4270.42|4270.75|4270.75|4270.75|4270.75|4270.42|4270.42|0
1643124060000|2022-01-25 15:21:00|4270.22|4270.22|4270.69|4270.69|4270.69|4270.69|4270.22|4270.22|0
1643124070000|2022-01-25 15:21:10|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|0
1643124090000|2022-01-25 15:21:30|4269.81|4269.81|4269.69|4269.69|4269.81|4269.81|4269.69|4269.69|0
1643124100000|2022-01-25 15:21:40|4270.22|4270.22|4270.97|4270.97|4270.97|4270.97|4270.22|4270.22|0
1643124110000|2022-01-25 15:21:50|4270.31|4270.31|4270.48|4270.48|4270.83|4270.83|4270.31|4270.31|0
1643124120000|2022-01-25 15:22:00|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1643124140000|2022-01-25 15:22:20|4270.48|4270.48|4270.63|4270.63|4270.63|4270.63|4270.48|4270.48|0
1643124150000|2022-01-25 15:22:30|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1643124160000|2022-01-25 15:22:40|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|0
1643124170000|2022-01-25 15:22:50|4272.54|4272.54|4272.68|4272.68|4272.68|4272.68|4272.54|4272.54|0
1643124180000|2022-01-25 15:23:00|4272.33|4272.33|4272.51|4272.51|4272.51|4272.51|4272.33|4272.33|0
1643124190000|2022-01-25 15:23:10|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|0
1643124210000|2022-01-25 15:23:30|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1643124220000|2022-01-25 15:23:40|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1643124230000|2022-01-25 15:23:50|4273.33|4273.33|4274.22|4274.22|4274.22|4274.22|4273.33|4273.33|0
1643124240000|2022-01-25 15:24:00|4274.32|4274.32|4274.14|4274.14|4274.32|4274.32|4274.14|4274.14|0
1643124250000|2022-01-25 15:24:10|4273.79|4273.79|4272.95|4272.95|4273.79|4273.79|4272.95|4272.95|0
1643124260000|2022-01-25 15:24:20|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|4272.77|0
1643124270000|2022-01-25 15:24:30|4273.44|4273.44|4273.26|4273.26|4273.44|4273.44|4273.26|4273.26|0
1643124280000|2022-01-25 15:24:40|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1643124290000|2022-01-25 15:24:50|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|0
1643124300000|2022-01-25 15:25:00|4272.79|4272.79|4270.64|4270.64|4272.79|4272.79|4270.64|4270.64|0
1643124310000|2022-01-25 15:25:10|4270.74|4270.74|4271.57|4271.57|4271.57|4271.57|4270.74|4270.74|0
1643124320000|2022-01-25 15:25:20|4271.93|4271.93|4272.1|4272.1|4272.1|4272.1|4271.57|4271.57|0
1643124330000|2022-01-25 15:25:30|4271.93|4271.93|4271.75|4271.75|4271.93|4271.93|4271.75|4271.75|0
1643124340000|2022-01-25 15:25:40|4271.57|4271.57|4271.22|4271.22|4271.57|4271.57|4271.22|4271.22|0
1643124350000|2022-01-25 15:25:50|4272.28|4272.28|4272.98|4272.98|4272.98|4272.98|4272.13|4272.13|0
1643124360000|2022-01-25 15:26:00|4273.03|4273.03|4273.44|4273.44|4273.44|4273.44|4273.03|4273.03|0
1643124370000|2022-01-25 15:26:10|4273.6|4273.6|4274.45|4274.45|4274.45|4274.45|4273.6|4273.6|0
1643124380000|2022-01-25 15:26:20|4274.8|4274.8|4275.5|4275.5|4275.5|4275.5|4274.8|4274.8|0
1643124390000|2022-01-25 15:26:30|4275.33|4275.33|4277.29|4277.29|4277.29|4277.29|4275.33|4275.33|0
1643124400000|2022-01-25 15:26:40|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|0
1643124410000|2022-01-25 15:26:50|4278.52|4278.52|4277.99|4277.99|4278.52|4278.52|4277.99|4277.99|0
1643124420000|2022-01-25 15:27:00|4277.82|4277.82|4278.08|4278.08|4278.08|4278.08|4277.82|4277.82|0
1643124430000|2022-01-25 15:27:10|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|4278.2|0
1643124440000|2022-01-25 15:27:20|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|0
1643124460000|2022-01-25 15:27:40|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|0
1643124470000|2022-01-25 15:27:50|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|0
1643124480000|2022-01-25 15:28:00|4277.61|4277.61|4277.61|4277.61|4277.96|4277.96|4277.61|4277.61|0
1643124490000|2022-01-25 15:28:10|4277.98|4277.98|4278.33|4278.33|4278.33|4278.33|4277.98|4277.98|0
1643124500000|2022-01-25 15:28:20|4278.69|4278.69|4281.07|4281.07|4281.07|4281.07|4278.69|4278.69|0
1643124510000|2022-01-25 15:28:30|4280.9|4280.9|4280.57|4280.57|4280.9|4280.9|4280.57|4280.57|0
1643124520000|2022-01-25 15:28:40|4280.89|4280.89|4280.22|4280.22|4280.89|4280.89|4280.22|4280.22|0
1643124530000|2022-01-25 15:28:50|4280.07|4280.07|4279.29|4279.29|4280.07|4280.07|4279.29|4279.29|0
1643124540000|2022-01-25 15:29:00|4280.63|4280.63|4280.08|4280.08|4280.63|4280.63|4279.96|4279.96|0
1643124550000|2022-01-25 15:29:10|4280.78|4280.78|4280.69|4280.69|4280.78|4280.78|4280.43|4280.43|0
1643124570000|2022-01-25 15:29:30|4280.55|4280.55|4280.84|4280.84|4280.84|4280.84|4280.55|4280.55|0
1643124580000|2022-01-25 15:29:40|4281.17|4281.17|4279.93|4279.93|4281.17|4281.17|4279.88|4279.88|0
1643124590000|2022-01-25 15:29:50|4280.29|4280.29|4280.82|4280.82|4280.82|4280.82|4280.29|4280.29|0
1643124600000|2022-01-25 15:30:00|4280.46|4280.46|4279.12|4279.12|4280.46|4280.46|4279.12|4279.12|0
1643124610000|2022-01-25 15:30:10|4279.27|4279.27|4278.74|4278.74|4279.27|4279.27|4278.74|4278.74|0
1643124620000|2022-01-25 15:30:20|4278.92|4278.92|4280.61|4280.61|4280.61|4280.61|4278.92|4278.92|0
1643124640000|2022-01-25 15:30:40|4281.28|4281.28|4281.11|4281.11|4281.28|4281.28|4281.11|4281.11|0
1643124650000|2022-01-25 15:30:50|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1643124660000|2022-01-25 15:31:00|4280.4|4280.4|4280.16|4280.16|4280.4|4280.4|4280.16|4280.16|0
1643124670000|2022-01-25 15:31:10|4280.52|4280.52|4281.05|4281.05|4281.22|4281.22|4280.52|4280.52|0
1643124690000|2022-01-25 15:31:30|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1643124700000|2022-01-25 15:31:40|4280.16|4280.16|4279.46|4279.46|4280.16|4280.16|4279.46|4279.46|0
1643124710000|2022-01-25 15:31:50|4280.52|4280.52|4279.86|4279.86|4280.52|4280.52|4279.86|4279.86|0
1643124720000|2022-01-25 15:32:00|4279.69|4279.69|4280.71|4280.71|4280.71|4280.71|4279.69|4279.69|0
1643124750000|2022-01-25 15:32:30|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|4280.86|0
1643124780000|2022-01-25 15:33:00|4281.15|4281.15|4282.02|4282.02|4282.17|4282.17|4281.15|4281.15|0
1643124790000|2022-01-25 15:33:10|4281.87|4281.87|4282.87|4282.87|4282.87|4282.87|4281.87|4281.87|0
1643124800000|2022-01-25 15:33:20|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1643124820000|2022-01-25 15:33:40|4281.67|4281.67|4282.69|4282.69|4282.69|4282.69|4281.67|4281.67|0
1643124830000|2022-01-25 15:33:50|4282.02|4282.02|4281.35|4281.35|4282.02|4282.02|4281.35|4281.35|0
1643124840000|2022-01-25 15:34:00|4281|4281|4281.35|4281.35|4281.35|4281.35|4281|4281|0
1643124850000|2022-01-25 15:34:10|4280.82|4280.82|4280.65|4280.65|4280.82|4280.82|4280.65|4280.65|0
1643124860000|2022-01-25 15:34:20|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|0
1643124870000|2022-01-25 15:34:30|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1643124880000|2022-01-25 15:34:40|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1643124890000|2022-01-25 15:34:50|4281.12|4281.12|4281.01|4281.01|4281.12|4281.12|4280.85|4280.85|0
1643124900000|2022-01-25 15:35:00|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1643124910000|2022-01-25 15:35:10|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|4281.78|0
1643124920000|2022-01-25 15:35:20|4282.48|4282.48|4284.14|4284.14|4284.81|4284.81|4282.48|4282.48|0
1643124930000|2022-01-25 15:35:30|4284.58|4284.58|4284.32|4284.32|4284.58|4284.58|4284.14|4284.14|0
1643124940000|2022-01-25 15:35:40|4283.65|4283.65|4283.06|4283.06|4283.65|4283.65|4283.06|4283.06|0
1643124950000|2022-01-25 15:35:50|4282.71|4282.71|4282.35|4282.35|4282.71|4282.71|4282.35|4282.35|0
1643124960000|2022-01-25 15:36:00|4282.18|4282.18|4280.72|4280.72|4283.36|4283.36|4280.72|4280.72|0
1643124970000|2022-01-25 15:36:10|4280.89|4280.89|4279.95|4279.95|4280.89|4280.89|4279.95|4279.95|0
1643124980000|2022-01-25 15:36:20|4279.83|4279.83|4278.55|4278.55|4279.83|4279.83|4277.94|4277.94|0
1643125010000|2022-01-25 15:36:50|4278.7|4278.7|4276.51|4276.51|4278.7|4278.7|4276.51|4276.51|0
1643125020000|2022-01-25 15:37:00|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1643125030000|2022-01-25 15:37:10|4276.17|4276.17|4276.37|4276.37|4276.66|4276.66|4276.17|4276.17|0
1643125040000|2022-01-25 15:37:20|4277.04|4277.04|4276.12|4276.12|4277.04|4277.04|4276.12|4276.12|0
1643125050000|2022-01-25 15:37:30|4275.97|4275.97|4276.44|4276.44|4276.44|4276.44|4275.77|4275.77|0
1643125070000|2022-01-25 15:37:50|4276.39|4276.39|4276.21|4276.21|4276.39|4276.39|4276.21|4276.21|0
1643125080000|2022-01-25 15:38:00|4275.54|4275.54|4276.57|4276.57|4276.57|4276.57|4275.19|4275.19|0
1643125090000|2022-01-25 15:38:10|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1643125120000|2022-01-25 15:38:40|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1643125130000|2022-01-25 15:38:50|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1643125140000|2022-01-25 15:39:00|4276.15|4276.15|4276.67|4276.67|4276.67|4276.67|4276.15|4276.15|0
1643125150000|2022-01-25 15:39:10|4276.31|4276.31|4275.96|4275.96|4276.49|4276.49|4275.96|4275.96|0
1643125160000|2022-01-25 15:39:20|4276.49|4276.49|4276.5|4276.5|4276.83|4276.83|4276.49|4276.49|0
1643125170000|2022-01-25 15:39:30|4276.34|4276.34|4276.17|4276.17|4276.34|4276.34|4276.17|4276.17|0
1643125180000|2022-01-25 15:39:40|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|0
1643125200000|2022-01-25 15:40:00|4276.17|4276.17|4276.53|4276.53|4276.84|4276.84|4275.5|4275.5|0
1643125210000|2022-01-25 15:40:10|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1643125220000|2022-01-25 15:40:20|4274.83|4274.83|4274.66|4274.66|4274.83|4274.83|4274.66|4274.66|0
1643125230000|2022-01-25 15:40:30|4274.8|4274.8|4274.45|4274.45|4274.8|4274.8|4274.45|4274.45|0
1643125240000|2022-01-25 15:40:40|4274.1|4274.1|4274.77|4274.77|4274.77|4274.77|4274.1|4274.1|0
1643125250000|2022-01-25 15:40:50|4274.65|4274.65|4275.71|4275.71|4275.71|4275.71|4274.65|4274.65|0
1643125260000|2022-01-25 15:41:00|4275.83|4275.83|4275.47|4275.47|4276.18|4276.18|4275.47|4275.47|0
1643125270000|2022-01-25 15:41:10|4275.18|4275.18|4273.84|4273.84|4275.18|4275.18|4273.84|4273.84|0
1643125280000|2022-01-25 15:41:20|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1643125290000|2022-01-25 15:41:30|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1643125300000|2022-01-25 15:41:40|4273.5|4273.5|4273.68|4273.68|4273.68|4273.68|4273.5|4273.5|0
1643125320000|2022-01-25 15:42:00|4273.5|4273.5|4273.65|4273.65|4273.85|4273.85|4273.32|4273.32|0
1643125330000|2022-01-25 15:42:10|4273.49|4273.49|4274.52|4274.52|4274.52|4274.52|4273.49|4273.49|0
1643125340000|2022-01-25 15:42:20|4274.82|4274.82|4274.99|4274.99|4274.99|4274.99|4274.82|4274.82|0
1643125350000|2022-01-25 15:42:30|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1643125360000|2022-01-25 15:42:40|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1643125370000|2022-01-25 15:42:50|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1643125380000|2022-01-25 15:43:00|4275|4275|4275.38|4275.38|4275.38|4275.38|4274.55|4274.55|0
1643125390000|2022-01-25 15:43:10|4275.49|4275.49|4275.49|4275.49|4275.66|4275.66|4275.49|4275.49|0
1643125400000|2022-01-25 15:43:20|4275.66|4275.66|4275.58|4275.58|4275.66|4275.66|4275.58|4275.58|0
1643125410000|2022-01-25 15:43:30|4275.84|4275.84|4275.03|4275.03|4275.84|4275.84|4274.5|4274.5|0
1643125420000|2022-01-25 15:43:40|4274.68|4274.68|4274.32|4274.32|4274.68|4274.68|4274.32|4274.32|0
1643125430000|2022-01-25 15:43:50|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1643125440000|2022-01-25 15:44:00|4274.5|4274.5|4274.85|4274.85|4274.85|4274.85|4274.5|4274.5|0
1643125450000|2022-01-25 15:44:10|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1643125460000|2022-01-25 15:44:20|4275.15|4275.15|4275.5|4275.5|4275.5|4275.5|4274.83|4274.83|0
1643125470000|2022-01-25 15:44:30|4274.83|4274.83|4273.99|4273.99|4274.83|4274.83|4273.99|4273.99|0
1643125490000|2022-01-25 15:44:50|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1643125500000|2022-01-25 15:45:00|4273.99|4273.99|4274.87|4274.87|4275.04|4275.04|4273.99|4273.99|0
1643125510000|2022-01-25 15:45:10|4275.04|4275.04|4273.85|4273.85|4275.04|4275.04|4273.85|4273.85|0
1643125520000|2022-01-25 15:45:20|4273.67|4273.67|4273.49|4273.49|4273.67|4273.67|4273.49|4273.49|0
1643125540000|2022-01-25 15:45:40|4273.64|4273.64|4273.32|4273.32|4273.99|4273.99|4273.32|4273.32|0
1643125550000|2022-01-25 15:45:50|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4271.98|4271.98|0
1643125560000|2022-01-25 15:46:00|4272.83|4272.83|4272.65|4272.65|4272.83|4272.83|4272.65|4272.65|0
1643125570000|2022-01-25 15:46:10|4272.3|4272.3|4271.63|4271.63|4272.3|4272.3|4271.63|4271.63|0
1643125580000|2022-01-25 15:46:20|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|4272.3|0
1643125590000|2022-01-25 15:46:30|4272.14|4272.14|4272.67|4272.67|4272.67|4272.67|4272.14|4272.14|0
1643125600000|2022-01-25 15:46:40|4272.5|4272.5|4272.49|4272.49|4272.67|4272.67|4272.49|4272.49|0
1643125620000|2022-01-25 15:47:00|4272.84|4272.84|4274.38|4274.38|4274.56|4274.56|4272.84|4272.84|0
1643125630000|2022-01-25 15:47:10|4273.71|4273.71|4274.21|4274.21|4274.56|4274.56|4273.71|4273.71|0
1643125640000|2022-01-25 15:47:20|4273.54|4273.54|4272.87|4272.87|4273.54|4273.54|4272.87|4272.87|0
1643125650000|2022-01-25 15:47:30|4273.22|4273.22|4272.87|4272.87|4273.22|4273.22|4272.87|4272.87|0
1643125660000|2022-01-25 15:47:40|4272.69|4272.69|4272.69|4272.69|4273.36|4273.36|4272.69|4272.69|0
1643125670000|2022-01-25 15:47:50|4272.51|4272.51|4272.34|4272.34|4272.51|4272.51|4272.34|4272.34|0
1643125680000|2022-01-25 15:48:00|4272.69|4272.69|4273.36|4273.36|4273.36|4273.36|4272.34|4272.34|0
1643125690000|2022-01-25 15:48:10|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|4273.54|0
1643125710000|2022-01-25 15:48:30|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1643125720000|2022-01-25 15:48:40|4274.74|4274.74|4275.6|4275.6|4275.6|4275.6|4274.74|4274.74|0
1643125730000|2022-01-25 15:48:50|4275.44|4275.44|4275.79|4275.79|4275.79|4275.79|4275.44|4275.44|0
1643125740000|2022-01-25 15:49:00|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1643125750000|2022-01-25 15:49:10|4275.79|4275.79|4275.97|4275.97|4275.97|4275.97|4275.79|4275.79|0
1643125770000|2022-01-25 15:49:30|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1643125780000|2022-01-25 15:49:40|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1643125810000|2022-01-25 15:50:10|4276.66|4276.66|4277.33|4277.33|4277.33|4277.33|4276.66|4276.66|0
1643125820000|2022-01-25 15:50:20|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|0
1643125830000|2022-01-25 15:50:30|4276.27|4276.27|4276.45|4276.45|4276.45|4276.45|4276.27|4276.27|0
1643125840000|2022-01-25 15:50:40|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|4275.78|0
1643125850000|2022-01-25 15:50:50|4275.25|4275.25|4274.91|4274.91|4275.25|4275.25|4274.91|4274.91|0
1643125860000|2022-01-25 15:51:00|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1643125880000|2022-01-25 15:51:20|4275.44|4275.44|4276.27|4276.27|4276.27|4276.27|4275.44|4275.44|0
1643125900000|2022-01-25 15:51:40|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|4276.39|0
1643125920000|2022-01-25 15:52:00|4276.21|4276.21|4276.39|4276.39|4276.39|4276.39|4276.21|4276.21|0
1643125930000|2022-01-25 15:52:10|4276.04|4276.04|4275.86|4275.86|4276.04|4276.04|4275.86|4275.86|0
1643125940000|2022-01-25 15:52:20|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1643125950000|2022-01-25 15:52:30|4275.57|4275.57|4274.45|4274.45|4275.57|4275.57|4274.45|4274.45|0
1643125960000|2022-01-25 15:52:40|4273.75|4273.75|4273.63|4273.63|4273.75|4273.75|4273.63|4273.63|0
1643125970000|2022-01-25 15:52:50|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1643125980000|2022-01-25 15:53:00|4273.81|4273.81|4273.98|4273.98|4273.98|4273.98|4273.81|4273.81|0
1643125990000|2022-01-25 15:53:10|4273.81|4273.81|4273.63|4273.63|4273.81|4273.81|4273.63|4273.63|0
1643126000000|2022-01-25 15:53:20|4273.51|4273.51|4273.35|4273.35|4273.51|4273.51|4273.35|4273.35|0
1643126010000|2022-01-25 15:53:30|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|0
1643126020000|2022-01-25 15:53:40|4273.82|4273.82|4273.82|4273.82|4274|4274|4273.82|4273.82|0
1643126030000|2022-01-25 15:53:50|4274.49|4274.49|4275.51|4275.51|4275.51|4275.51|4274.49|4274.49|0
1643126040000|2022-01-25 15:54:00|4275.33|4275.33|4275.69|4275.69|4275.69|4275.69|4275.33|4275.33|0
1643126050000|2022-01-25 15:54:10|4275.86|4275.86|4276.04|4276.04|4276.04|4276.04|4275.69|4275.69|0
1643126060000|2022-01-25 15:54:20|4275.86|4275.86|4276.22|4276.22|4276.57|4276.57|4275.86|4275.86|0
1643126070000|2022-01-25 15:54:30|4276.39|4276.39|4275.69|4275.69|4276.39|4276.39|4275.69|4275.69|0
1643126080000|2022-01-25 15:54:40|4275.51|4275.51|4275.52|4275.52|4275.52|4275.52|4274.99|4274.99|0
1643126090000|2022-01-25 15:54:50|4275.7|4275.7|4276.51|4276.51|4276.58|4276.58|4275.7|4275.7|0
1643126100000|2022-01-25 15:55:00|4276.69|4276.69|4278.7|4278.7|4279.23|4279.23|4276.69|4276.69|0
1643126110000|2022-01-25 15:55:10|4278.52|4278.52|4279.19|4279.19|4279.19|4279.19|4278.52|4278.52|0
1643126130000|2022-01-25 15:55:30|4278.84|4278.84|4277.85|4277.85|4278.84|4278.84|4277.85|4277.85|0
1643126140000|2022-01-25 15:55:40|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1643126150000|2022-01-25 15:55:50|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1643126160000|2022-01-25 15:56:00|4278.88|4278.88|4279.9|4279.9|4280.07|4280.07|4278.88|4278.88|0
1643126170000|2022-01-25 15:56:10|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1643126210000|2022-01-25 15:56:50|4279.55|4279.55|4278.7|4278.7|4279.55|4279.55|4278.7|4278.7|0
1643126220000|2022-01-25 15:57:00|4279.37|4279.37|4280.57|4280.57|4280.57|4280.57|4279.37|4279.37|0
1643126230000|2022-01-25 15:57:10|4280.92|4280.92|4280.39|4280.39|4280.92|4280.92|4280.39|4280.39|0
1643126240000|2022-01-25 15:57:20|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1643126250000|2022-01-25 15:57:30|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|0
1643126260000|2022-01-25 15:57:40|4279.37|4279.37|4278.9|4278.9|4279.37|4279.37|4278.9|4278.9|0
1643126270000|2022-01-25 15:57:50|4278.72|4278.72|4278.03|4278.03|4278.72|4278.72|4278.03|4278.03|0
1643126280000|2022-01-25 15:58:00|4277.86|4277.86|4278.03|4278.03|4278.03|4278.03|4277.86|4277.86|0
1643126300000|2022-01-25 15:58:20|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|0
1643126310000|2022-01-25 15:58:30|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1643126330000|2022-01-25 15:58:50|4275.42|4275.42|4275.77|4275.77|4275.77|4275.77|4275.42|4275.42|0
1643126340000|2022-01-25 15:59:00|4275.42|4275.42|4275.42|4275.42|4275.6|4275.6|4275.42|4275.42|0
1643126350000|2022-01-25 15:59:10|4275.15|4275.15|4275.04|4275.04|4275.15|4275.15|4275.04|4275.04|0
1643126370000|2022-01-25 15:59:30|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|0
1643126380000|2022-01-25 15:59:40|4274.33|4274.33|4274.18|4274.18|4274.33|4274.33|4274.18|4274.18|0
1643126390000|2022-01-25 15:59:50|4274.33|4274.33|4274.51|4274.51|4274.51|4274.51|4274.33|4274.33|0
1643126400000|2022-01-25 16:00:00|4273.98|4273.98|4272.95|4272.95|4273.98|4273.98|4272.95|4272.95|0
1643126410000|2022-01-25 16:00:10|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1643126420000|2022-01-25 16:00:20|4273.71|4273.71|4273.54|4273.54|4273.89|4273.89|4273.54|4273.54|0
1643126430000|2022-01-25 16:00:30|4272.83|4272.83|4273.54|4273.54|4273.54|4273.54|4272.83|4272.83|0
1643126440000|2022-01-25 16:00:40|4273.42|4273.42|4273.58|4273.58|4273.58|4273.58|4273.42|4273.42|0
1643126450000|2022-01-25 16:00:50|4273.4|4273.4|4273.58|4273.58|4273.58|4273.58|4273.4|4273.4|0
1643126460000|2022-01-25 16:01:00|4273.74|4273.74|4274.41|4274.41|4274.41|4274.41|4273.39|4273.39|0
1643126470000|2022-01-25 16:01:10|4274.59|4274.59|4273.74|4273.74|4274.59|4274.59|4273.74|4273.74|0
1643126480000|2022-01-25 16:01:20|4273.56|4273.56|4271.9|4271.9|4273.56|4273.56|4271.9|4271.9|0
1643126490000|2022-01-25 16:01:30|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1643126510000|2022-01-25 16:01:50|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|4271.06|0
1643126520000|2022-01-25 16:02:00|4271.23|4271.23|4271.41|4271.41|4271.41|4271.41|4271.23|4271.23|0
1643126540000|2022-01-25 16:02:20|4270.74|4270.74|4270.92|4270.92|4270.92|4270.92|4270.74|4270.74|0
1643126550000|2022-01-25 16:02:30|4271.62|4271.62|4271.98|4271.98|4271.98|4271.98|4271.62|4271.62|0
1643126560000|2022-01-25 16:02:40|4272.15|4272.15|4271.62|4271.62|4272.15|4272.15|4271.62|4271.62|0
1643126570000|2022-01-25 16:02:50|4271.45|4271.45|4270.41|4270.41|4271.45|4271.45|4270.41|4270.41|0
1643126580000|2022-01-25 16:03:00|4270.46|4270.46|4270.14|4270.14|4270.46|4270.46|4269.79|4269.79|0
1643126590000|2022-01-25 16:03:10|4269.61|4269.61|4270.32|4270.32|4270.32|4270.32|4269.61|4269.61|0
1643126600000|2022-01-25 16:03:20|4270.99|4270.99|4271.7|4271.7|4271.7|4271.7|4270.99|4270.99|0
1643126610000|2022-01-25 16:03:30|4271.03|4271.03|4270.99|4270.99|4271.03|4271.03|4270.32|4270.32|0
1643126620000|2022-01-25 16:03:40|4271.17|4271.17|4269.83|4269.83|4271.17|4271.17|4269.83|4269.83|0
1643126630000|2022-01-25 16:03:50|4269.65|4269.65|4270.32|4270.32|4270.32|4270.32|4269.65|4269.65|0
1643126640000|2022-01-25 16:04:00|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1643126650000|2022-01-25 16:04:10|4271.34|4271.34|4272.44|4272.44|4273.11|4273.11|4271.34|4271.34|0
1643126680000|2022-01-25 16:04:40|4272.6|4272.6|4272.77|4272.77|4272.77|4272.77|4272.6|4272.6|0
1643126690000|2022-01-25 16:04:50|4273.44|4273.44|4273.84|4273.84|4273.84|4273.84|4273.44|4273.44|0
1643126700000|2022-01-25 16:05:00|4273.79|4273.79|4273.12|4273.12|4273.79|4273.79|4273.12|4273.12|0
1643126710000|2022-01-25 16:05:10|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1643126720000|2022-01-25 16:05:20|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|0
1643126730000|2022-01-25 16:05:30|4274.14|4274.14|4273.68|4273.68|4274.14|4274.14|4272.8|4272.8|0
1643126740000|2022-01-25 16:05:40|4273.51|4273.51|4273.16|4273.16|4273.51|4273.51|4273.16|4273.16|0
1643126760000|2022-01-25 16:06:00|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|4272.8|0
1643126780000|2022-01-25 16:06:20|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4271.98|4271.98|0
1643126790000|2022-01-25 16:06:30|4271.88|4271.88|4270.25|4270.25|4271.88|4271.88|4270.25|4270.25|0
1643126810000|2022-01-25 16:06:50|4270.14|4270.14|4270.45|4270.45|4270.98|4270.98|4270.14|4270.14|0
1643126830000|2022-01-25 16:07:10|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1643126840000|2022-01-25 16:07:20|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1643126850000|2022-01-25 16:07:30|4269.25|4269.25|4268.72|4268.72|4269.25|4269.25|4268.72|4268.72|0
1643126870000|2022-01-25 16:07:50|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1643126880000|2022-01-25 16:08:00|4268.58|4268.58|4268.94|4268.94|4268.94|4268.94|4268.58|4268.58|0
1643126890000|2022-01-25 16:08:10|4268.76|4268.76|4269.25|4269.25|4269.25|4269.25|4268.23|4268.23|0
1643126930000|2022-01-25 16:08:50|4269.08|4269.08|4269.55|4269.55|4269.75|4269.75|4269.08|4269.08|0
1643126940000|2022-01-25 16:09:00|4269.37|4269.37|4270.29|4270.29|4270.57|4270.57|4269.37|4269.37|0
1643126950000|2022-01-25 16:09:10|4270.46|4270.46|4270.49|4270.49|4270.49|4270.49|4270.32|4270.32|0
1643126960000|2022-01-25 16:09:20|4270.85|4270.85|4270.97|4270.97|4270.97|4270.97|4270.85|4270.85|0
1643126970000|2022-01-25 16:09:30|4270.79|4270.79|4270.97|4270.97|4270.97|4270.97|4270.79|4270.79|0
1643126990000|2022-01-25 16:09:50|4271.14|4271.14|4271.32|4271.32|4271.32|4271.32|4271.14|4271.14|0
1643127000000|2022-01-25 16:10:00|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|4271.99|0
1643127010000|2022-01-25 16:10:10|4272.09|4272.09|4273.52|4273.52|4273.52|4273.52|4272.09|4272.09|0
1643127020000|2022-01-25 16:10:20|4273.7|4273.7|4273.17|4273.17|4273.7|4273.7|4273.17|4273.17|0
1643127040000|2022-01-25 16:10:40|4272.82|4272.82|4272.76|4272.76|4272.82|4272.82|4272.76|4272.76|0
1643127050000|2022-01-25 16:10:50|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|0
1643127060000|2022-01-25 16:11:00|4271.92|4271.92|4272.45|4272.45|4272.45|4272.45|4271.92|4271.92|0
1643127070000|2022-01-25 16:11:10|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1643127080000|2022-01-25 16:11:20|4272.45|4272.45|4271.13|4271.13|4272.45|4272.45|4271.13|4271.13|0
1643127090000|2022-01-25 16:11:30|4270.95|4270.95|4270.78|4270.78|4270.95|4270.95|4270.42|4270.42|0
1643127100000|2022-01-25 16:11:40|4270.62|4270.62|4271.34|4271.34|4271.34|4271.34|4270.62|4270.62|0
1643127110000|2022-01-25 16:11:50|4271.52|4271.52|4271.34|4271.34|4271.52|4271.52|4271.34|4271.34|0
1643127120000|2022-01-25 16:12:00|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1643127130000|2022-01-25 16:12:10|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1643127140000|2022-01-25 16:12:20|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|0
1643127170000|2022-01-25 16:12:50|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1643127180000|2022-01-25 16:13:00|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1643127190000|2022-01-25 16:13:10|4270.81|4270.81|4269.61|4269.61|4270.81|4270.81|4269.61|4269.61|0
1643127210000|2022-01-25 16:13:30|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|0
1643127220000|2022-01-25 16:13:40|4269.46|4269.46|4269.36|4269.36|4269.46|4269.46|4269.36|4269.36|0
1643127230000|2022-01-25 16:13:50|4269|4269|4269|4269|4269|4269|4269|4269|0
1643127240000|2022-01-25 16:14:00|4268.65|4268.65|4269.74|4269.74|4269.74|4269.74|4268.65|4268.65|0
1643127250000|2022-01-25 16:14:10|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1643127260000|2022-01-25 16:14:20|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1643127270000|2022-01-25 16:14:30|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1643127280000|2022-01-25 16:14:40|4268.78|4268.78|4268.43|4268.43|4268.78|4268.78|4268.43|4268.43|0
1643127290000|2022-01-25 16:14:50|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1643127300000|2022-01-25 16:15:00|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1643127310000|2022-01-25 16:15:10|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1643127320000|2022-01-25 16:15:20|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1643127330000|2022-01-25 16:15:30|4267.99|4267.99|4268.35|4268.35|4268.35|4268.35|4267.99|4267.99|0
1643127340000|2022-01-25 16:15:40|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1643127350000|2022-01-25 16:15:50|4268.35|4268.35|4270.07|4270.07|4270.43|4270.43|4268.35|4268.35|0
1643127360000|2022-01-25 16:16:00|4270.25|4270.25|4269.88|4269.88|4270.78|4270.78|4269.76|4269.76|0
1643127370000|2022-01-25 16:16:10|4270.55|4270.55|4270.19|4270.19|4270.55|4270.55|4270.19|4270.19|0
1643127380000|2022-01-25 16:16:20|4270.55|4270.55|4270.37|4270.37|4270.55|4270.55|4270.19|4270.19|0
1643127390000|2022-01-25 16:16:30|4271.04|4271.04|4272.03|4272.03|4272.03|4272.03|4271.04|4271.04|0
1643127400000|2022-01-25 16:16:40|4271.36|4271.36|4271.2|4271.2|4271.36|4271.36|4271.2|4271.2|0
1643127410000|2022-01-25 16:16:50|4271.87|4271.87|4272.08|4272.08|4272.08|4272.08|4271.87|4271.87|0
1643127420000|2022-01-25 16:17:00|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1643127440000|2022-01-25 16:17:20|4272.09|4272.09|4272.26|4272.26|4272.26|4272.26|4272.09|4272.09|0
1643127450000|2022-01-25 16:17:30|4272.44|4272.44|4273.84|4273.84|4274.51|4274.51|4272.44|4272.44|0
1643127460000|2022-01-25 16:17:40|4274.02|4274.02|4275.18|4275.18|4275.18|4275.18|4273.84|4273.84|0
1643127470000|2022-01-25 16:17:50|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|4275.36|0
1643127480000|2022-01-25 16:18:00|4275|4275|4274.33|4274.33|4275|4275|4274.33|4274.33|0
1643127490000|2022-01-25 16:18:10|4275|4275|4275|4275|4275|4275|4275|4275|0
1643127500000|2022-01-25 16:18:20|4275.36|4275.36|4276.56|4276.56|4276.56|4276.56|4275.36|4275.36|0
1643127510000|2022-01-25 16:18:30|4276.61|4276.61|4276.17|4276.17|4276.61|4276.61|4275.99|4275.99|0
1643127520000|2022-01-25 16:18:40|4275.99|4275.99|4275.64|4275.64|4275.99|4275.99|4275.64|4275.64|0
1643127530000|2022-01-25 16:18:50|4276.35|4276.35|4276.7|4276.7|4276.7|4276.7|4276.35|4276.35|0
1643127540000|2022-01-25 16:19:00|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1643127550000|2022-01-25 16:19:10|4276.7|4276.7|4278.33|4278.33|4278.68|4278.68|4276.7|4276.7|0
1643127560000|2022-01-25 16:19:20|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1643127570000|2022-01-25 16:19:30|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1643127580000|2022-01-25 16:19:40|4279.51|4279.51|4279.62|4279.62|4279.62|4279.62|4279.51|4279.51|0
1643127590000|2022-01-25 16:19:50|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1643127600000|2022-01-25 16:20:00|4280.19|4280.19|4279.02|4279.02|4280.24|4280.24|4278.78|4278.78|0
1643127610000|2022-01-25 16:20:10|4279.19|4279.19|4280.22|4280.22|4280.22|4280.22|4279.19|4279.19|0
1643127620000|2022-01-25 16:20:20|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|4280.52|0
1643127630000|2022-01-25 16:20:30|4280.17|4280.17|4281.51|4281.51|4281.51|4281.51|4280.17|4280.17|0
1643127640000|2022-01-25 16:20:40|4281.68|4281.68|4281.51|4281.51|4281.68|4281.68|4281.51|4281.51|0
1643127650000|2022-01-25 16:20:50|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1643127660000|2022-01-25 16:21:00|4279.99|4279.99|4279.84|4279.84|4280.02|4280.02|4279.84|4279.84|0
1643127670000|2022-01-25 16:21:10|4279.55|4279.55|4279.19|4279.19|4279.55|4279.55|4279.19|4279.19|0
1643127690000|2022-01-25 16:21:30|4279.3|4279.3|4279.12|4279.12|4279.3|4279.3|4279.12|4279.12|0
1643127700000|2022-01-25 16:21:40|4278.95|4278.95|4280.71|4280.71|4280.71|4280.71|4278.95|4278.95|0
1643127710000|2022-01-25 16:21:50|4281.07|4281.07|4282.09|4282.09|4282.8|4282.8|4281.07|4281.07|0
1643127720000|2022-01-25 16:22:00|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1643127730000|2022-01-25 16:22:10|4281.41|4281.41|4280.74|4280.74|4281.41|4281.41|4280.74|4280.74|0
1643127750000|2022-01-25 16:22:30|4280.03|4280.03|4280.21|4280.21|4280.21|4280.21|4280.03|4280.03|0
1643127760000|2022-01-25 16:22:40|4280.39|4280.39|4280.56|4280.56|4280.56|4280.56|4280.39|4280.39|0
1643127770000|2022-01-25 16:22:50|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1643127780000|2022-01-25 16:23:00|4281.41|4281.41|4281.23|4281.23|4281.41|4281.41|4281.23|4281.23|0
1643127790000|2022-01-25 16:23:10|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1643127810000|2022-01-25 16:23:30|4282.05|4282.05|4281.38|4281.38|4282.05|4282.05|4281.38|4281.38|0
1643127820000|2022-01-25 16:23:40|4281.91|4281.91|4282.09|4282.09|4282.09|4282.09|4281.91|4281.91|0
1643127830000|2022-01-25 16:23:50|4282.44|4282.44|4283.32|4283.32|4284.03|4284.03|4282.44|4282.44|0
1643127840000|2022-01-25 16:24:00|4283.15|4283.15|4282.97|4282.97|4283.15|4283.15|4282.97|4282.97|0
1643127850000|2022-01-25 16:24:10|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1643127860000|2022-01-25 16:24:20|4282.1|4282.1|4283.3|4283.3|4283.3|4283.3|4282.1|4282.1|0
1643127870000|2022-01-25 16:24:30|4283.12|4283.12|4282.95|4282.95|4283.12|4283.12|4282.77|4282.77|0
1643127880000|2022-01-25 16:24:40|4283.12|4283.12|4282.95|4282.95|4283.12|4283.12|4282.95|4282.95|0
1643127890000|2022-01-25 16:24:50|4283.12|4283.12|4283.97|4283.97|4283.97|4283.97|4283.12|4283.12|0
1643127900000|2022-01-25 16:25:00|4283.3|4283.3|4284.38|4284.38|4284.38|4284.38|4283.3|4283.3|0
1643127910000|2022-01-25 16:25:10|4284.49|4284.49|4284.51|4284.51|4284.51|4284.51|4284.33|4284.33|0
1643127920000|2022-01-25 16:25:20|4283.84|4283.84|4284.68|4284.68|4284.68|4284.68|4283.84|4283.84|0
1643127930000|2022-01-25 16:25:30|4284.56|4284.56|4284.21|4284.21|4284.56|4284.56|4284.21|4284.21|0
1643127950000|2022-01-25 16:25:50|4282.87|4282.87|4283.54|4283.54|4283.54|4283.54|4282.87|4282.87|0
1643127960000|2022-01-25 16:26:00|4283.89|4283.89|4283.22|4283.22|4284.07|4284.07|4283.22|4283.22|0
1643127970000|2022-01-25 16:26:10|4282.55|4282.55|4282.06|4282.06|4282.55|4282.55|4281.71|4281.71|0
1643127980000|2022-01-25 16:26:20|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1643127990000|2022-01-25 16:26:30|4281.88|4281.88|4282.55|4282.55|4282.55|4282.55|4281.88|4281.88|0
1643128000000|2022-01-25 16:26:40|4282.45|4282.45|4283.15|4283.15|4283.15|4283.15|4282.45|4282.45|0
1643128010000|2022-01-25 16:26:50|4283.04|4283.04|4283.04|4283.04|4283.39|4283.39|4282.37|4282.37|0
1643128020000|2022-01-25 16:27:00|4283.33|4283.33|4283.49|4283.49|4283.49|4283.49|4283.33|4283.33|0
1643128030000|2022-01-25 16:27:10|4284.16|4284.16|4283.36|4283.36|4284.16|4284.16|4282.29|4282.29|0
1643128040000|2022-01-25 16:27:20|4283.19|4283.19|4283|4283|4283.19|4283.19|4282.48|4282.48|0
1643128050000|2022-01-25 16:27:30|4283.67|4283.67|4283.72|4283.72|4283.72|4283.72|4283.67|4283.67|0
1643128060000|2022-01-25 16:27:40|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|0
1643128070000|2022-01-25 16:27:50|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1643128080000|2022-01-25 16:28:00|4283.19|4283.19|4283.36|4283.36|4283.36|4283.36|4283.19|4283.19|0
1643128090000|2022-01-25 16:28:10|4283.71|4283.71|4282.63|4282.63|4283.71|4283.71|4282.63|4282.63|0
1643128100000|2022-01-25 16:28:20|4281.96|4281.96|4281.96|4281.96|4281.96|4281.96|4281.78|4281.78|0
1643128110000|2022-01-25 16:28:30|4282.14|4282.14|4282.31|4282.31|4282.31|4282.31|4282.14|4282.14|0
1643128120000|2022-01-25 16:28:40|4282.14|4282.14|4282.31|4282.31|4283.2|4283.2|4282.14|4282.14|0
1643128130000|2022-01-25 16:28:50|4282.49|4282.49|4283.51|4283.51|4283.51|4283.51|4282.49|4282.49|0
1643128140000|2022-01-25 16:29:00|4283.34|4283.34|4283.16|4283.16|4283.34|4283.34|4282.45|4282.45|0
1643128150000|2022-01-25 16:29:10|4282.63|4282.63|4282.75|4282.75|4282.75|4282.75|4282.63|4282.63|0
1643128160000|2022-01-25 16:29:20|4282.93|4282.93|4283.04|4283.04|4283.04|4283.04|4282.93|4282.93|0
1643128170000|2022-01-25 16:29:30|4282.99|4282.99|4283.78|4283.78|4283.78|4283.78|4282.81|4282.81|0
1643128180000|2022-01-25 16:29:40|4283.95|4283.95|4284.11|4284.11|4284.29|4284.29|4283.78|4283.78|0
1643128190000|2022-01-25 16:29:50|4284.41|4284.41|4286.6|4286.6|4287.13|4287.13|4284.04|4284.04|0
1643184900000|2022-01-26 08:15:00|4341.4|4341.4|4340.96|4340.96|4341.4|4341.4|4340.73|4340.73|0
1643184910000|2022-01-26 08:15:10|4341.32|4341.32|4341.99|4341.99|4341.99|4341.99|4341.32|4341.32|0
1643184920000|2022-01-26 08:15:20|4342.16|4342.16|4342.52|4342.52|4342.52|4342.52|4342.16|4342.16|0
1643184930000|2022-01-26 08:15:30|4342.61|4342.61|4343.75|4343.75|4343.75|4343.75|4342.61|4342.61|0
1643184940000|2022-01-26 08:15:40|4343.58|4343.58|4342.69|4342.69|4343.58|4343.58|4341.63|4341.63|0
1643184950000|2022-01-26 08:15:50|4343.05|4343.05|4342.21|4342.21|4344.39|4344.39|4342.21|4342.21|0
1643184960000|2022-01-26 08:16:00|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1643184970000|2022-01-26 08:16:10|4340.34|4340.34|4339.36|4339.36|4340.34|4340.34|4338.16|4338.16|0
1643184980000|2022-01-26 08:16:20|4340.73|4340.73|4340.38|4340.38|4340.73|4340.73|4340.38|4340.38|0
1643185000000|2022-01-26 08:16:40|4340.73|4340.73|4341.09|4341.09|4341.09|4341.09|4340.73|4340.73|0
1643185010000|2022-01-26 08:16:50|4341.44|4341.44|4341.79|4341.79|4341.79|4341.79|4341.44|4341.44|0
1643185020000|2022-01-26 08:17:00|4341.62|4341.62|4340.95|4340.95|4341.62|4341.62|4340.95|4340.95|0
1643185050000|2022-01-26 08:17:30|4340.77|4340.77|4341.56|4341.56|4341.56|4341.56|4340.77|4340.77|0
1643185060000|2022-01-26 08:17:40|4341.92|4341.92|4341.21|4341.21|4342.09|4342.09|4341.21|4341.21|0
1643185070000|2022-01-26 08:17:50|4341.38|4341.38|4343.31|4343.31|4343.31|4343.31|4341.38|4341.38|0
1643185080000|2022-01-26 08:18:00|4343.04|4343.04|4343.93|4343.93|4343.93|4343.93|4343.04|4343.04|0
1643185090000|2022-01-26 08:18:10|4344.09|4344.09|4344.06|4344.06|4344.09|4344.09|4343.91|4343.91|0
1643185100000|2022-01-26 08:18:20|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1643185110000|2022-01-26 08:18:30|4343.65|4343.65|4343.42|4343.42|4343.65|4343.65|4343.3|4343.3|0
1643185120000|2022-01-26 08:18:40|4343.59|4343.59|4342.92|4342.92|4343.59|4343.59|4342.92|4342.92|0
1643185130000|2022-01-26 08:18:50|4343.59|4343.59|4343.75|4343.75|4343.75|4343.75|4342.25|4342.25|0
1643185140000|2022-01-26 08:19:00|4343.4|4343.4|4342.87|4342.87|4343.4|4343.4|4342.87|4342.87|0
1643185150000|2022-01-26 08:19:10|4342.75|4342.75|4341.6|4341.6|4342.75|4342.75|4341.43|4341.43|0
1643185160000|2022-01-26 08:19:20|4341.72|4341.72|4341.19|4341.19|4342.43|4342.43|4341.19|4341.19|0
1643185170000|2022-01-26 08:19:30|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|4340.84|0
1643185180000|2022-01-26 08:19:40|4340.96|4340.96|4341.31|4341.31|4341.49|4341.49|4340.96|4340.96|0
1643185190000|2022-01-26 08:19:50|4341.13|4341.13|4341.31|4341.31|4341.31|4341.31|4341.13|4341.13|0
1643185200000|2022-01-26 08:20:00|4341.13|4341.13|4344.15|4344.15|4344.15|4344.15|4341.13|4341.13|0
1643185210000|2022-01-26 08:20:10|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1643185220000|2022-01-26 08:20:20|4344.15|4344.15|4344.68|4344.68|4344.68|4344.68|4343.8|4343.8|0
1643185230000|2022-01-26 08:20:30|4345.01|4345.01|4344.57|4344.57|4345.01|4345.01|4344.57|4344.57|0
1643185240000|2022-01-26 08:20:40|4344.48|4344.48|4343.95|4343.95|4344.48|4344.48|4343.95|4343.95|0
1643185250000|2022-01-26 08:20:50|4343.78|4343.78|4344.66|4344.66|4344.66|4344.66|4343.78|4343.78|0
1643185260000|2022-01-26 08:21:00|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1643185270000|2022-01-26 08:21:10|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|0
1643185280000|2022-01-26 08:21:20|4344.8|4344.8|4345.5|4345.5|4345.5|4345.5|4344.8|4344.8|0
1643185290000|2022-01-26 08:21:30|4345.33|4345.33|4345.42|4345.42|4345.42|4345.42|4345.33|4345.33|0
1643185300000|2022-01-26 08:21:40|4345.5|4345.5|4346.74|4346.74|4346.74|4346.74|4345.5|4345.5|0
1643185310000|2022-01-26 08:21:50|4346.21|4346.21|4345.5|4345.5|4346.21|4346.21|4345.5|4345.5|0
1643185320000|2022-01-26 08:22:00|4344.84|4344.84|4346.21|4346.21|4346.21|4346.21|4344.84|4344.84|0
1643185340000|2022-01-26 08:22:20|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|0
1643185350000|2022-01-26 08:22:30|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1643185360000|2022-01-26 08:22:40|4346.39|4346.39|4346.56|4346.56|4346.56|4346.56|4346.39|4346.39|0
1643185370000|2022-01-26 08:22:50|4346.8|4346.8|4347.15|4347.15|4347.15|4347.15|4346.8|4346.8|0
1643185380000|2022-01-26 08:23:00|4347.32|4347.32|4347.37|4347.37|4347.37|4347.37|4347.32|4347.32|0
1643185390000|2022-01-26 08:23:10|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1643185400000|2022-01-26 08:23:20|4347.07|4347.07|4346.89|4346.89|4347.07|4347.07|4346.89|4346.89|0
1643185410000|2022-01-26 08:23:30|4346.72|4346.72|4344.39|4344.39|4346.72|4346.72|4344.39|4344.39|0
1643185420000|2022-01-26 08:23:40|4344.15|4344.15|4341.04|4341.04|4344.15|4344.15|4341.04|4341.04|0
1643185430000|2022-01-26 08:23:50|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|4340.68|0
1643185440000|2022-01-26 08:24:00|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|4340.51|0
1643185460000|2022-01-26 08:24:20|4339.84|4339.84|4339.48|4339.48|4339.84|4339.84|4339.31|4339.31|0
1643185480000|2022-01-26 08:24:40|4339.31|4339.31|4338.95|4338.95|4339.31|4339.31|4338.95|4338.95|0
1643185500000|2022-01-26 08:25:00|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|0
1643185510000|2022-01-26 08:25:10|4337.67|4337.67|4337.58|4337.58|4338.11|4338.11|4337.05|4337.05|0
1643185520000|2022-01-26 08:25:20|4337.93|4337.93|4337.22|4337.22|4337.93|4337.93|4337.22|4337.22|0
1643185530000|2022-01-26 08:25:30|4337.05|4337.05|4336.75|4336.75|4337.58|4337.58|4336.75|4336.75|0
1643185540000|2022-01-26 08:25:40|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1643185550000|2022-01-26 08:25:50|4335.91|4335.91|4335.02|4335.02|4335.91|4335.91|4335.02|4335.02|0
1643185560000|2022-01-26 08:26:00|4334.67|4334.67|4334.04|4334.04|4335.38|4335.38|4334.04|4334.04|0
1643185570000|2022-01-26 08:26:10|4333.33|4333.33|4333.71|4333.71|4333.71|4333.71|4332.82|4332.82|0
1643185590000|2022-01-26 08:26:30|4334.38|4334.38|4333.88|4333.88|4334.38|4334.38|4333.44|4333.44|0
1643185600000|2022-01-26 08:26:40|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1643185610000|2022-01-26 08:26:50|4333.88|4333.88|4334.06|4334.06|4334.06|4334.06|4333.88|4333.88|0
1643185620000|2022-01-26 08:27:00|4333.53|4333.53|4334.2|4334.2|4334.2|4334.2|4333.53|4333.53|0
1643185630000|2022-01-26 08:27:10|4334.02|4334.02|4334.55|4334.55|4334.55|4334.55|4334.02|4334.02|0
1643185640000|2022-01-26 08:27:20|4336.93|4336.93|4338.83|4338.83|4338.83|4338.83|4336.93|4336.93|0
1643185650000|2022-01-26 08:27:30|4338.13|4338.13|4337.46|4337.46|4338.13|4338.13|4337.46|4337.46|0
1643185660000|2022-01-26 08:27:40|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|0
1643185670000|2022-01-26 08:27:50|4336.93|4336.93|4334.71|4334.71|4336.93|4336.93|4334.53|4334.53|0
1643185680000|2022-01-26 08:28:00|4334|4334|4334|4334|4334|4334|4334|4334|0
1643185690000|2022-01-26 08:28:10|4335.06|4335.06|4335.69|4335.69|4335.69|4335.69|4334.35|4334.35|0
1643185700000|2022-01-26 08:28:20|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|0
1643185710000|2022-01-26 08:28:30|4336.63|4336.63|4337.3|4337.3|4337.3|4337.3|4336.63|4336.63|0
1643185730000|2022-01-26 08:28:50|4337.48|4337.48|4337.13|4337.13|4337.48|4337.48|4337.13|4337.13|0
1643185760000|2022-01-26 08:29:20|4332.44|4332.44|4331.45|4331.45|4332.44|4332.44|4327.08|4327.08|0
1643185770000|2022-01-26 08:29:30|4332.12|4332.12|4334.34|4334.34|4334.34|4334.34|4332.12|4332.12|0
1643185780000|2022-01-26 08:29:40|4333.68|4333.68|4335.01|4335.01|4335.68|4335.68|4333.68|4333.68|0
1643185790000|2022-01-26 08:29:50|4335.68|4335.68|4336.68|4336.68|4336.68|4336.68|4335.01|4335.01|0
1643185800000|2022-01-26 08:30:00|4337.57|4337.57|4339.08|4339.08|4339.08|4339.08|4336.72|4336.72|0
1643185810000|2022-01-26 08:30:10|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1643185820000|2022-01-26 08:30:20|4339.47|4339.47|4339.21|4339.21|4339.47|4339.47|4339.21|4339.21|0
1643185850000|2022-01-26 08:30:50|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1643185860000|2022-01-26 08:31:00|4340.97|4340.97|4342.36|4342.36|4342.36|4342.36|4340.97|4340.97|0
1643185870000|2022-01-26 08:31:10|4341.69|4341.69|4342.13|4342.13|4342.13|4342.13|4341.69|4341.69|0
1643185880000|2022-01-26 08:31:20|4342.3|4342.3|4343.68|4343.68|4343.68|4343.68|4342.3|4342.3|0
1643185890000|2022-01-26 08:31:30|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1643185900000|2022-01-26 08:31:40|4344.7|4344.7|4344.65|4344.65|4344.7|4344.7|4343.77|4343.77|0
1643185910000|2022-01-26 08:31:50|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|4344.6|0
1643185930000|2022-01-26 08:32:10|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.54|4344.54|0
1643185940000|2022-01-26 08:32:20|4344.63|4344.63|4344.72|4344.72|4344.72|4344.72|4344.63|4344.63|0
1643185950000|2022-01-26 08:32:30|4345.39|4345.39|4344.5|4344.5|4345.56|4345.56|4344.5|4344.5|0
1643185960000|2022-01-26 08:32:40|4343.97|4343.97|4344.15|4344.15|4344.15|4344.15|4343.8|4343.8|0
1643185970000|2022-01-26 08:32:50|4343.48|4343.48|4343.3|4343.3|4343.48|4343.48|4343.3|4343.3|0
1643185980000|2022-01-26 08:33:00|4342.95|4342.95|4343.48|4343.48|4343.48|4343.48|4342.95|4342.95|0
1643185990000|2022-01-26 08:33:10|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|0
1643186000000|2022-01-26 08:33:20|4343.04|4343.04|4343.3|4343.3|4343.3|4343.3|4343.04|4343.04|0
1643186010000|2022-01-26 08:33:30|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|0
1643186040000|2022-01-26 08:34:00|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|0
1643186050000|2022-01-26 08:34:10|4343.47|4343.47|4344|4344|4344.53|4344.53|4343.47|4343.47|0
1643186060000|2022-01-26 08:34:20|4344.7|4344.7|4344.53|4344.53|4344.7|4344.7|4344|4344|0
1643186080000|2022-01-26 08:34:40|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1643186090000|2022-01-26 08:34:50|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1643186100000|2022-01-26 08:35:00|4344.16|4344.16|4344.83|4344.83|4344.83|4344.83|4344.16|4344.16|0
1643186120000|2022-01-26 08:35:20|4345.5|4345.5|4345.85|4345.85|4345.85|4345.85|4345.5|4345.5|0
1643186130000|2022-01-26 08:35:30|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|4346.03|0
1643186140000|2022-01-26 08:35:40|4346.38|4346.38|4346.74|4346.74|4346.74|4346.74|4346.38|4346.38|0
1643186150000|2022-01-26 08:35:50|4346.88|4346.88|4347|4347|4347|4347|4346.88|4346.88|0
1643186160000|2022-01-26 08:36:00|4347.24|4347.24|4348.65|4348.65|4348.65|4348.65|4347.24|4347.24|0
1643186220000|2022-01-26 08:37:00|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1643186230000|2022-01-26 08:37:10|4349.49|4349.49|4348.15|4348.15|4349.49|4349.49|4348.15|4348.15|0
1643186240000|2022-01-26 08:37:20|4348.82|4348.82|4348.99|4348.99|4348.99|4348.99|4348.82|4348.82|0
1643186250000|2022-01-26 08:37:30|4349.35|4349.35|4349.26|4349.26|4349.87|4349.87|4348.99|4348.99|0
1643186260000|2022-01-26 08:37:40|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|0
1643186290000|2022-01-26 08:38:10|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1643186300000|2022-01-26 08:38:20|4349.35|4349.35|4348.68|4348.68|4349.35|4349.35|4348.68|4348.68|0
1643186320000|2022-01-26 08:38:40|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|4347.44|0
1643186340000|2022-01-26 08:39:00|4346.52|4346.52|4344.47|4344.47|4346.52|4346.52|4344.47|4344.47|0
1643186350000|2022-01-26 08:39:10|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1643186360000|2022-01-26 08:39:20|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1643186370000|2022-01-26 08:39:30|4344.21|4344.21|4343.85|4343.85|4344.21|4344.21|4343.85|4343.85|0
1643186390000|2022-01-26 08:39:50|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1643186400000|2022-01-26 08:40:00|4342.16|4342.16|4342.31|4342.31|4342.31|4342.31|4342.16|4342.16|0
1643186410000|2022-01-26 08:40:10|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1643186420000|2022-01-26 08:40:20|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|4341.47|0
1643186440000|2022-01-26 08:40:40|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|0
1643186460000|2022-01-26 08:41:00|4340.89|4340.89|4340.73|4340.73|4340.89|4340.89|4340.73|4340.73|0
1643186470000|2022-01-26 08:41:10|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|4340.85|0
1643186500000|2022-01-26 08:41:40|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|0
1643186510000|2022-01-26 08:41:50|4340.6|4340.6|4340.74|4340.74|4341.45|4341.45|4340.6|4340.6|0
1643186520000|2022-01-26 08:42:00|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|4339.68|0
1643186530000|2022-01-26 08:42:10|4338.34|4338.34|4337.29|4337.29|4338.34|4338.34|4337.29|4337.29|0
1643186540000|2022-01-26 08:42:20|4337.46|4337.46|4336.97|4336.97|4337.46|4337.46|4336.79|4336.79|0
1643186550000|2022-01-26 08:42:30|4336.85|4336.85|4336.73|4336.73|4336.85|4336.85|4336.73|4336.73|0
1643186560000|2022-01-26 08:42:40|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1643186590000|2022-01-26 08:43:10|4336.03|4336.03|4335.67|4335.67|4336.03|4336.03|4335.67|4335.67|0
1643186600000|2022-01-26 08:43:20|4336.12|4336.12|4336.27|4336.27|4336.27|4336.27|4336.12|4336.12|0
1643186610000|2022-01-26 08:43:30|4336.41|4336.41|4336.56|4336.56|4336.56|4336.56|4336.41|4336.41|0
1643186620000|2022-01-26 08:43:40|4335.68|4335.68|4336.39|4336.39|4336.39|4336.39|4335.68|4335.68|0
1643186650000|2022-01-26 08:44:10|4336.56|4336.56|4336.39|4336.39|4336.56|4336.56|4336.39|4336.39|0
1643186690000|2022-01-26 08:44:50|4336.97|4336.97|4337.39|4337.39|4337.39|4337.39|4336.86|4336.86|0
1643186700000|2022-01-26 08:45:00|4336.86|4336.86|4336.72|4336.72|4336.86|4336.86|4336.72|4336.72|0
1643186710000|2022-01-26 08:45:10|4336.56|4336.56|4337.02|4337.02|4337.02|4337.02|4336.2|4336.2|0
1643186720000|2022-01-26 08:45:20|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1643186730000|2022-01-26 08:45:30|4337.33|4337.33|4337.51|4337.51|4337.51|4337.51|4337.33|4337.33|0
1643186740000|2022-01-26 08:45:40|4337.69|4337.69|4337.86|4337.86|4337.86|4337.86|4337.69|4337.69|0
1643186750000|2022-01-26 08:45:50|4337.51|4337.51|4336.92|4336.92|4337.51|4337.51|4336.8|4336.8|0
1643186760000|2022-01-26 08:46:00|4336.81|4336.81|4335.64|4335.64|4336.81|4336.81|4335.64|4335.64|0
1643186770000|2022-01-26 08:46:10|4335.37|4335.37|4334.39|4334.39|4335.37|4335.37|4333.68|4333.68|0
1643186780000|2022-01-26 08:46:20|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4332.16|4332.16|0
1643186790000|2022-01-26 08:46:30|4332.9|4332.9|4332.55|4332.55|4332.9|4332.9|4332.55|4332.55|0
1643186800000|2022-01-26 08:46:40|4332.72|4332.72|4332.55|4332.55|4332.72|4332.72|4332.55|4332.55|0
1643186810000|2022-01-26 08:46:50|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1643186820000|2022-01-26 08:47:00|4330.78|4330.78|4330.57|4330.57|4330.78|4330.78|4330.43|4330.43|0
1643186840000|2022-01-26 08:47:20|4332.16|4332.16|4332.69|4332.69|4333.36|4333.36|4332.16|4332.16|0
1643186850000|2022-01-26 08:47:30|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1643186880000|2022-01-26 08:48:00|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1643186890000|2022-01-26 08:48:10|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1643186900000|2022-01-26 08:48:20|4334.61|4334.61|4334.85|4334.85|4335.35|4335.35|4334.43|4334.43|0
1643186910000|2022-01-26 08:48:30|4335.03|4335.03|4336.95|4336.95|4336.95|4336.95|4334.73|4334.73|0
1643186920000|2022-01-26 08:48:40|4336.28|4336.28|4335.89|4335.89|4336.95|4336.95|4335.89|4335.89|0
1643186940000|2022-01-26 08:49:00|4335.72|4335.72|4334.38|4334.38|4335.72|4335.72|4334.38|4334.38|0
1643186950000|2022-01-26 08:49:10|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|0
1643186960000|2022-01-26 08:49:20|4334.2|4334.2|4335.22|4335.22|4335.22|4335.22|4334.2|4334.2|0
1643186970000|2022-01-26 08:49:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1643186990000|2022-01-26 08:49:50|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|4336.11|0
1643187010000|2022-01-26 08:50:10|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1643187050000|2022-01-26 08:50:50|4335.22|4335.22|4334.55|4334.55|4335.22|4335.22|4334.55|4334.55|0
1643187070000|2022-01-26 08:51:10|4335.26|4335.26|4334.87|4334.87|4335.26|4335.26|4334.71|4334.71|0
1643187080000|2022-01-26 08:51:20|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1643187090000|2022-01-26 08:51:30|4334.38|4334.38|4334.53|4334.53|4334.53|4334.53|4334.38|4334.38|0
1643187100000|2022-01-26 08:51:40|4333.5|4333.5|4332.16|4332.16|4333.5|4333.5|4332.16|4332.16|0
1643187110000|2022-01-26 08:51:50|4331.5|4331.5|4331.44|4331.44|4331.5|4331.5|4331.44|4331.44|0
1643187120000|2022-01-26 08:52:00|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1643187130000|2022-01-26 08:52:10|4330.74|4330.74|4330.56|4330.56|4330.74|4330.74|4330.56|4330.56|0
1643187150000|2022-01-26 08:52:30|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1643187160000|2022-01-26 08:52:40|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1643187170000|2022-01-26 08:52:50|4329.45|4329.45|4328.78|4328.78|4329.45|4329.45|4328.11|4328.11|0
1643187180000|2022-01-26 08:53:00|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1643187190000|2022-01-26 08:53:10|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1643187200000|2022-01-26 08:53:20|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|4328.11|0
1643187220000|2022-01-26 08:53:40|4327.44|4327.44|4327.13|4327.13|4327.44|4327.44|4326.6|4326.6|0
1643187260000|2022-01-26 08:54:20|4326.46|4326.46|4326.11|4326.11|4326.46|4326.46|4325.44|4325.44|0
1643187270000|2022-01-26 08:54:30|4325.23|4325.23|4325.05|4325.05|4325.23|4325.23|4325.05|4325.05|0
1643187290000|2022-01-26 08:54:50|4325.72|4325.72|4326.25|4326.25|4327.13|4327.13|4325.72|4325.72|0
1643187300000|2022-01-26 08:55:00|4325.54|4325.54|4326.34|4326.34|4326.34|4326.34|4325.54|4325.54|0
1643187310000|2022-01-26 08:55:10|4327.22|4327.22|4326.82|4326.82|4327.22|4327.22|4326.76|4326.76|0
1643187320000|2022-01-26 08:55:20|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1643187350000|2022-01-26 08:55:50|4327.13|4327.13|4326|4326|4327.13|4327.13|4325.95|4325.95|0
1643187360000|2022-01-26 08:56:00|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1643187390000|2022-01-26 08:56:30|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|0
1643187400000|2022-01-26 08:56:40|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1643187420000|2022-01-26 08:57:00|4326.57|4326.57|4325.66|4325.66|4326.57|4326.57|4325.66|4325.66|0
1643187430000|2022-01-26 08:57:10|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1643187440000|2022-01-26 08:57:20|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1643187450000|2022-01-26 08:57:30|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1643187460000|2022-01-26 08:57:40|4326.67|4326.67|4326.32|4326.32|4326.67|4326.67|4326.32|4326.32|0
1643187490000|2022-01-26 08:58:10|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|4326.2|0
1643187510000|2022-01-26 08:58:30|4325.49|4325.49|4325.67|4325.67|4325.67|4325.67|4325.49|4325.49|0
1643187520000|2022-01-26 08:58:40|4325|4325|4325|4325|4325|4325|4324.33|4324.33|0
1643187540000|2022-01-26 08:59:00|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1643187550000|2022-01-26 08:59:10|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4325.63|4325.63|0
1643187560000|2022-01-26 08:59:20|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1643187600000|2022-01-26 09:00:00|4325.1|4325.1|4325.16|4325.16|4325.16|4325.16|4325.1|4325.1|0
1643187610000|2022-01-26 09:00:10|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1643187620000|2022-01-26 09:00:20|4326.1|4326.1|4326.28|4326.28|4326.28|4326.28|4326.1|4326.1|0
1643187630000|2022-01-26 09:00:30|4326.63|4326.63|4326.1|4326.1|4326.63|4326.63|4326.1|4326.1|0
1643187640000|2022-01-26 09:00:40|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1643187650000|2022-01-26 09:00:50|4325.78|4325.78|4326.12|4326.12|4326.81|4326.81|4325.78|4325.78|0
1643187660000|2022-01-26 09:01:00|4326.48|4326.48|4327.82|4327.82|4327.82|4327.82|4326.48|4326.48|0
1643187670000|2022-01-26 09:01:10|4328.49|4328.49|4328.31|4328.31|4328.49|4328.49|4328.31|4328.31|0
1643187680000|2022-01-26 09:01:20|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4326.97|4326.97|0
1643187690000|2022-01-26 09:01:30|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1643187700000|2022-01-26 09:01:40|4325.63|4325.63|4324.08|4324.08|4325.63|4325.63|4324.08|4324.08|0
1643187710000|2022-01-26 09:01:50|4324.26|4324.26|4323.41|4323.41|4324.26|4324.26|4323.41|4323.41|0
1643187720000|2022-01-26 09:02:00|4323.06|4323.06|4322.72|4322.72|4323.06|4323.06|4322.72|4322.72|0
1643187730000|2022-01-26 09:02:10|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1643187740000|2022-01-26 09:02:20|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1643187750000|2022-01-26 09:02:30|4323.33|4323.33|4323.15|4323.15|4323.33|4323.33|4323.15|4323.15|0
1643187770000|2022-01-26 09:02:50|4323.27|4323.27|4323.94|4323.94|4323.94|4323.94|4323.27|4323.27|0
1643187780000|2022-01-26 09:03:00|4323.61|4323.61|4325.63|4325.63|4325.63|4325.63|4323.61|4323.61|0
1643187790000|2022-01-26 09:03:10|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1643187800000|2022-01-26 09:03:20|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1643187810000|2022-01-26 09:03:30|4325.56|4325.56|4327.83|4327.83|4327.83|4327.83|4325.56|4325.56|0
1643187830000|2022-01-26 09:03:50|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1643187840000|2022-01-26 09:04:00|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1643187850000|2022-01-26 09:04:10|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1643187860000|2022-01-26 09:04:20|4327.02|4327.02|4327.55|4327.55|4327.55|4327.55|4327.02|4327.02|0
1643187870000|2022-01-26 09:04:30|4326.84|4326.84|4326.7|4326.7|4327.02|4327.02|4326.7|4326.7|0
1643187880000|2022-01-26 09:04:40|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1643187890000|2022-01-26 09:04:50|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|4326.7|0
1643187920000|2022-01-26 09:05:20|4326.35|4326.35|4326.7|4326.7|4326.7|4326.7|4326.35|4326.35|0
1643187930000|2022-01-26 09:05:30|4327.05|4327.05|4326.7|4326.7|4327.05|4327.05|4326.7|4326.7|0
1643187960000|2022-01-26 09:06:00|4327.23|4327.23|4327.41|4327.41|4327.41|4327.41|4327.23|4327.23|0
1643187970000|2022-01-26 09:06:10|4327.76|4327.76|4328.11|4328.11|4328.11|4328.11|4327.76|4327.76|0
1643187980000|2022-01-26 09:06:20|4328.78|4328.78|4329.13|4329.13|4329.13|4329.13|4328.78|4328.78|0
1643187990000|2022-01-26 09:06:30|4329.8|4329.8|4329.48|4329.48|4329.8|4329.8|4329.48|4329.48|0
1643188010000|2022-01-26 09:06:50|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1643188020000|2022-01-26 09:07:00|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1643188040000|2022-01-26 09:07:20|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|0
1643188060000|2022-01-26 09:07:40|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1643188080000|2022-01-26 09:08:00|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1643188100000|2022-01-26 09:08:20|4334.06|4334.06|4334.21|4334.21|4334.23|4334.23|4334.05|4334.05|0
1643188140000|2022-01-26 09:09:00|4333.33|4333.33|4333.61|4333.61|4333.86|4333.86|4333.33|4333.33|0
1643188150000|2022-01-26 09:09:10|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1643188160000|2022-01-26 09:09:20|4334.12|4334.12|4334.07|4334.07|4334.12|4334.12|4334.07|4334.07|0
1643188170000|2022-01-26 09:09:30|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1643188180000|2022-01-26 09:09:40|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1643188220000|2022-01-26 09:10:20|4334.6|4334.6|4335.13|4335.13|4335.13|4335.13|4334.6|4334.6|0
1643188240000|2022-01-26 09:10:40|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|0
1643188250000|2022-01-26 09:10:50|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1643188260000|2022-01-26 09:11:00|4334.23|4334.23|4334.76|4334.76|4334.76|4334.76|4334.23|4334.23|0
1643188270000|2022-01-26 09:11:10|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1643188280000|2022-01-26 09:11:20|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|0
1643188290000|2022-01-26 09:11:30|4336.84|4336.84|4336.84|4336.84|4336.84|4336.84|4336.84|4336.84|0
1643188300000|2022-01-26 09:11:40|4337.37|4337.37|4337.55|4337.55|4337.55|4337.55|4337.37|4337.37|0
1643188320000|2022-01-26 09:12:00|4335.08|4335.08|4337.72|4337.72|4337.72|4337.72|4335.08|4335.08|0
1643188330000|2022-01-26 09:12:10|4337.37|4337.37|4337.19|4337.19|4337.37|4337.37|4337.19|4337.19|0
1643188340000|2022-01-26 09:12:20|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1643188350000|2022-01-26 09:12:30|4337.86|4337.86|4337.51|4337.51|4337.86|4337.86|4337.51|4337.51|0
1643188360000|2022-01-26 09:12:40|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1643188380000|2022-01-26 09:13:00|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1643188390000|2022-01-26 09:13:10|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1643188400000|2022-01-26 09:13:20|4337.55|4337.55|4337.67|4337.67|4337.67|4337.67|4337.55|4337.55|0
1643188410000|2022-01-26 09:13:30|4337|4337|4337|4337|4337|4337|4337|4337|0
1643188430000|2022-01-26 09:13:50|4336.82|4336.82|4335.47|4335.47|4336.82|4336.82|4335.47|4335.47|0
1643188460000|2022-01-26 09:14:20|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1643188470000|2022-01-26 09:14:30|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1643188500000|2022-01-26 09:15:00|4335.96|4335.96|4334.9|4334.9|4335.96|4335.96|4334.9|4334.9|0
1643188510000|2022-01-26 09:15:10|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1643188520000|2022-01-26 09:15:20|4335.43|4335.43|4335.79|4335.79|4335.79|4335.79|4335.43|4335.43|0
1643188540000|2022-01-26 09:15:40|4335.61|4335.61|4335.96|4335.96|4335.96|4335.96|4335.61|4335.61|0
1643188620000|2022-01-26 09:17:00|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1643188630000|2022-01-26 09:17:10|4334.63|4334.63|4334.8|4334.8|4334.8|4334.8|4334.63|4334.63|0
1643188640000|2022-01-26 09:17:20|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1643188670000|2022-01-26 09:17:50|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1643188680000|2022-01-26 09:18:00|4335.85|4335.85|4336.52|4336.52|4336.52|4336.52|4335.85|4335.85|0
1643188700000|2022-01-26 09:18:20|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1643188710000|2022-01-26 09:18:30|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1643188720000|2022-01-26 09:18:40|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|0
1643188730000|2022-01-26 09:18:50|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1643188740000|2022-01-26 09:19:00|4338.99|4338.99|4339.35|4339.35|4339.35|4339.35|4338.99|4338.99|0
1643188750000|2022-01-26 09:19:10|4339.88|4339.88|4340.23|4340.23|4340.23|4340.23|4339.88|4339.88|0
1643188760000|2022-01-26 09:19:20|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1643188780000|2022-01-26 09:19:40|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4340.58|4340.58|0
1643188790000|2022-01-26 09:19:50|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1643188800000|2022-01-26 09:20:00|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1643188810000|2022-01-26 09:20:10|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1643188830000|2022-01-26 09:20:30|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1643188840000|2022-01-26 09:20:40|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1643188850000|2022-01-26 09:20:50|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1643188870000|2022-01-26 09:21:10|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1643188890000|2022-01-26 09:21:30|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|4339.13|0
1643188900000|2022-01-26 09:21:40|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1643188920000|2022-01-26 09:22:00|4338.6|4338.6|4338.45|4338.45|4338.6|4338.6|4338.45|4338.45|0
1643188930000|2022-01-26 09:22:10|4339.12|4339.12|4340.5|4340.5|4340.5|4340.5|4339.12|4339.12|0
1643188940000|2022-01-26 09:22:20|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1643188950000|2022-01-26 09:22:30|4341.84|4341.84|4342.53|4342.53|4342.53|4342.53|4341.84|4341.84|0
1643188960000|2022-01-26 09:22:40|4343.06|4343.06|4344.09|4344.09|4344.09|4344.09|4343.06|4343.06|0
1643188980000|2022-01-26 09:23:00|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|4344.41|0
1643189010000|2022-01-26 09:23:30|4344.94|4344.94|4344.27|4344.27|4344.94|4344.94|4344.27|4344.27|0
1643189020000|2022-01-26 09:23:40|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1643189030000|2022-01-26 09:23:50|4343.74|4343.74|4342.18|4342.18|4343.74|4343.74|4342.18|4342.18|0
1643189040000|2022-01-26 09:24:00|4342.71|4342.71|4342.36|4342.36|4342.71|4342.71|4342.36|4342.36|0
1643189050000|2022-01-26 09:24:10|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1643189070000|2022-01-26 09:24:30|4342.85|4342.85|4343.09|4343.09|4343.09|4343.09|4342.85|4342.85|0
1643189080000|2022-01-26 09:24:40|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1643189090000|2022-01-26 09:24:50|4342.03|4342.03|4342.2|4342.2|4342.2|4342.2|4342.03|4342.03|0
1643189140000|2022-01-26 09:25:40|4342.38|4342.38|4342.56|4342.56|4342.56|4342.56|4342.38|4342.38|0
1643189150000|2022-01-26 09:25:50|4342.38|4342.38|4342.35|4342.35|4342.53|4342.53|4342.35|4342.35|0
1643189160000|2022-01-26 09:26:00|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|0
1643189170000|2022-01-26 09:26:10|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1643189190000|2022-01-26 09:26:30|4341.41|4341.41|4340.53|4340.53|4341.41|4341.41|4340.53|4340.53|0
1643189230000|2022-01-26 09:27:10|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1643189240000|2022-01-26 09:27:20|4339.76|4339.76|4339.27|4339.27|4339.76|4339.76|4339.27|4339.27|0
1643189250000|2022-01-26 09:27:30|4338.21|4338.21|4338.03|4338.03|4338.21|4338.21|4338.03|4338.03|0
1643189270000|2022-01-26 09:27:50|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1643189280000|2022-01-26 09:28:00|4337.18|4337.18|4337.01|4337.01|4337.18|4337.18|4337.01|4337.01|0
1643189290000|2022-01-26 09:28:10|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1643189300000|2022-01-26 09:28:20|4337.36|4337.36|4338.07|4338.07|4338.07|4338.07|4337.36|4337.36|0
1643189380000|2022-01-26 09:29:40|4337.36|4337.36|4336.69|4336.69|4337.36|4337.36|4336.69|4336.69|0
1643189400000|2022-01-26 09:30:00|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1643189410000|2022-01-26 09:30:10|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|4335.78|0
1643189430000|2022-01-26 09:30:30|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1643189440000|2022-01-26 09:30:40|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|0
1643189480000|2022-01-26 09:31:20|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1643189520000|2022-01-26 09:32:00|4336.98|4336.98|4337.65|4337.65|4337.65|4337.65|4336.98|4336.98|0
1643189530000|2022-01-26 09:32:10|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1643189560000|2022-01-26 09:32:40|4336.31|4336.31|4335.61|4335.61|4336.31|4336.31|4335.61|4335.61|0
1643189570000|2022-01-26 09:32:50|4335.33|4335.33|4334.68|4334.68|4335.33|4335.33|4334.62|4334.62|0
1643189580000|2022-01-26 09:33:00|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|4334.78|0
1643189590000|2022-01-26 09:33:10|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1643189610000|2022-01-26 09:33:30|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|4335.3|0
1643189650000|2022-01-26 09:34:10|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1643189670000|2022-01-26 09:34:30|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|4334.32|0
1643189690000|2022-01-26 09:34:50|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.32|4334.32|0
1643189710000|2022-01-26 09:35:10|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|4335.87|0
1643189720000|2022-01-26 09:35:20|4336.54|4336.54|4335.87|4335.87|4336.54|4336.54|4335.87|4335.87|0
1643189740000|2022-01-26 09:35:40|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1643189750000|2022-01-26 09:35:50|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1643189760000|2022-01-26 09:36:00|4334.86|4334.86|4335.92|4335.92|4335.92|4335.92|4334.86|4334.86|0
1643189770000|2022-01-26 09:36:10|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1643189780000|2022-01-26 09:36:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1643189790000|2022-01-26 09:36:30|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1643189800000|2022-01-26 09:36:40|4335.92|4335.92|4335.62|4335.62|4335.92|4335.92|4335.57|4335.57|0
1643189820000|2022-01-26 09:37:00|4335.98|4335.98|4335.62|4335.62|4335.98|4335.98|4335.62|4335.62|0
1643189840000|2022-01-26 09:37:20|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1643189850000|2022-01-26 09:37:30|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1643189870000|2022-01-26 09:37:50|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1643189880000|2022-01-26 09:38:00|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1643189890000|2022-01-26 09:38:10|4335.39|4335.39|4335.56|4335.56|4335.56|4335.56|4335.39|4335.39|0
1643189900000|2022-01-26 09:38:20|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1643189930000|2022-01-26 09:38:50|4336.59|4336.59|4337.47|4337.47|4337.47|4337.47|4336.59|4336.59|0
1643189940000|2022-01-26 09:39:00|4337.29|4337.29|4336.88|4336.88|4337.47|4337.47|4336.88|4336.88|0
1643189950000|2022-01-26 09:39:10|4337.06|4337.06|4338.79|4338.79|4339.32|4339.32|4337.06|4337.06|0
1643189990000|2022-01-26 09:39:50|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1643190000000|2022-01-26 09:40:00|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1643190010000|2022-01-26 09:40:10|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1643190020000|2022-01-26 09:40:20|4338.05|4338.05|4338.58|4338.58|4338.58|4338.58|4338.05|4338.05|0
1643190060000|2022-01-26 09:41:00|4339.28|4339.28|4339.46|4339.46|4339.81|4339.81|4339.28|4339.28|0
1643190080000|2022-01-26 09:41:20|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1643190120000|2022-01-26 09:42:00|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1643190150000|2022-01-26 09:42:30|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1643190170000|2022-01-26 09:42:50|4340.07|4340.07|4339.96|4339.96|4340.07|4340.07|4339.96|4339.96|0
1643190290000|2022-01-26 09:44:50|4339.84|4339.84|4340.9|4340.9|4340.9|4340.9|4339.84|4339.84|0
1643190300000|2022-01-26 09:45:00|4340.79|4340.79|4340.39|4340.39|4340.79|4340.79|4340.39|4340.39|0
1643190320000|2022-01-26 09:45:20|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|4340.56|0
1643190330000|2022-01-26 09:45:30|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|4340.73|0
1643190340000|2022-01-26 09:45:40|4340.99|4340.99|4341.05|4341.05|4341.05|4341.05|4340.99|4340.99|0
1643190350000|2022-01-26 09:45:50|4341.75|4341.75|4341.4|4341.4|4341.75|4341.75|4341.4|4341.4|0
1643190360000|2022-01-26 09:46:00|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1643190390000|2022-01-26 09:46:30|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|0
1643190400000|2022-01-26 09:46:40|4340.69|4340.69|4339.35|4339.35|4340.69|4340.69|4339.35|4339.35|0
1643190420000|2022-01-26 09:47:00|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1643190430000|2022-01-26 09:47:10|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1643190480000|2022-01-26 09:48:00|4338.12|4338.12|4338|4338|4338.12|4338.12|4338|4338|0
1643190500000|2022-01-26 09:48:20|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|0
1643190520000|2022-01-26 09:48:40|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1643190540000|2022-01-26 09:49:00|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1643190570000|2022-01-26 09:49:30|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1643190580000|2022-01-26 09:49:40|4338.3|4338.3|4338.47|4338.47|4338.47|4338.47|4338.3|4338.3|0
1643190590000|2022-01-26 09:49:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1643190600000|2022-01-26 09:50:00|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1643190640000|2022-01-26 09:50:40|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|0
1643190650000|2022-01-26 09:50:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1643190670000|2022-01-26 09:51:10|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1643190680000|2022-01-26 09:51:20|4337.29|4337.29|4337.96|4337.96|4337.96|4337.96|4337.29|4337.29|0
1643190700000|2022-01-26 09:51:40|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1643190790000|2022-01-26 09:53:10|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1643190800000|2022-01-26 09:53:20|4338.81|4338.81|4338.63|4338.63|4338.81|4338.81|4338.63|4338.63|0
1643190810000|2022-01-26 09:53:30|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1643190820000|2022-01-26 09:53:40|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1643190840000|2022-01-26 09:54:00|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1643190870000|2022-01-26 09:54:30|4338.1|4338.1|4336.69|4336.69|4338.1|4338.1|4336.69|4336.69|0
1643190880000|2022-01-26 09:54:40|4337.22|4337.22|4336.87|4336.87|4337.22|4337.22|4336.87|4336.87|0
1643190910000|2022-01-26 09:55:10|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1643190920000|2022-01-26 09:55:20|4336.87|4336.87|4336.34|4336.34|4336.87|4336.87|4336.34|4336.34|0
1643190950000|2022-01-26 09:55:50|4336.39|4336.39|4336.72|4336.72|4336.72|4336.72|4336.39|4336.39|0
1643190960000|2022-01-26 09:56:00|4337.25|4337.25|4337.6|4337.6|4337.6|4337.6|4337.25|4337.25|0
1643190970000|2022-01-26 09:56:10|4337.78|4337.78|4337.1|4337.1|4337.78|4337.78|4337.1|4337.1|0
1643190980000|2022-01-26 09:56:20|4337.98|4337.98|4336.83|4336.83|4337.98|4337.98|4336.66|4336.66|0
1643191000000|2022-01-26 09:56:40|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1643191090000|2022-01-26 09:58:10|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|0
1643191100000|2022-01-26 09:58:20|4337.86|4337.86|4337.44|4337.44|4337.86|4337.86|4337.19|4337.19|0
1643191110000|2022-01-26 09:58:30|4336.77|4336.77|4337.13|4337.13|4337.3|4337.3|4336.77|4336.77|0
1643191130000|2022-01-26 09:58:50|4337.3|4337.3|4338.29|4338.29|4338.47|4338.47|4337.13|4337.13|0
1643191140000|2022-01-26 09:59:00|4338.11|4338.11|4336.36|4336.36|4338.11|4338.11|4336.36|4336.36|0
1643191150000|2022-01-26 09:59:10|4336.19|4336.19|4335.41|4335.41|4336.19|4336.19|4335.41|4335.41|0
1643191160000|2022-01-26 09:59:20|4335.05|4335.05|4334.59|4334.59|4335.23|4335.23|4334.59|4334.59|0
1643191170000|2022-01-26 09:59:30|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|4334.28|0
1643191180000|2022-01-26 09:59:40|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|4334.95|0
1643191190000|2022-01-26 09:59:50|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|0
1643191200000|2022-01-26 10:00:00|4334.95|4334.95|4335.09|4335.09|4335.09|4335.09|4334.77|4334.77|0
1643191220000|2022-01-26 10:00:20|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1643191230000|2022-01-26 10:00:30|4335.63|4335.63|4335.45|4335.45|4335.81|4335.81|4335.45|4335.45|0
1643191240000|2022-01-26 10:00:40|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1643191250000|2022-01-26 10:00:50|4335.1|4335.1|4334.22|4334.22|4335.1|4335.1|4334.22|4334.22|0
1643191270000|2022-01-26 10:01:10|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1643191290000|2022-01-26 10:01:30|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|4334.41|0
1643191300000|2022-01-26 10:01:40|4334.56|4334.56|4334.38|4334.38|4334.82|4334.82|4334.38|4334.38|0
1643191310000|2022-01-26 10:01:50|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|4335.05|0
1643191330000|2022-01-26 10:02:10|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|4335.72|0
1643191340000|2022-01-26 10:02:20|4335.84|4335.84|4335.48|4335.48|4335.84|4335.84|4335.48|4335.48|0
1643191350000|2022-01-26 10:02:30|4335.31|4335.31|4335.13|4335.13|4335.31|4335.31|4335.13|4335.13|0
1643191360000|2022-01-26 10:02:40|4334.6|4334.6|4334.95|4334.95|4334.95|4334.95|4334.6|4334.6|0
1643191380000|2022-01-26 10:03:00|4334.28|4334.28|4334.95|4334.95|4334.95|4334.95|4334.28|4334.28|0
1643191400000|2022-01-26 10:03:20|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|0
1643191410000|2022-01-26 10:03:30|4335.66|4335.66|4339.36|4339.36|4339.36|4339.36|4335.66|4335.66|0
1643191430000|2022-01-26 10:03:50|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1643191450000|2022-01-26 10:04:10|4338.71|4338.71|4338.36|4338.36|4338.71|4338.71|4338.36|4338.36|0
1643191470000|2022-01-26 10:04:30|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|4338.53|0
1643191490000|2022-01-26 10:04:50|4339.01|4339.01|4339.01|4339.01|4339.68|4339.68|4339.01|4339.01|0
1643191500000|2022-01-26 10:05:00|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1643191520000|2022-01-26 10:05:20|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1643191550000|2022-01-26 10:05:50|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1643191560000|2022-01-26 10:06:00|4340.03|4340.03|4339.86|4339.86|4340.03|4340.03|4339.86|4339.86|0
1643191580000|2022-01-26 10:06:20|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1643191600000|2022-01-26 10:06:40|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1643191610000|2022-01-26 10:06:50|4338.92|4338.92|4338.49|4338.49|4339.27|4339.27|4338.14|4338.14|0
1643191620000|2022-01-26 10:07:00|4338.32|4338.32|4338.67|4338.67|4338.67|4338.67|4338.32|4338.32|0
1643191630000|2022-01-26 10:07:10|4338.4|4338.4|4338.74|4338.74|4338.74|4338.74|4338.4|4338.4|0
1643191640000|2022-01-26 10:07:20|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1643191650000|2022-01-26 10:07:30|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|0
1643191660000|2022-01-26 10:07:40|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1643191670000|2022-01-26 10:07:50|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|0
1643191680000|2022-01-26 10:08:00|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|4338.16|0
1643191690000|2022-01-26 10:08:10|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1643191710000|2022-01-26 10:08:30|4337.45|4337.45|4337.08|4337.08|4337.45|4337.45|4337.08|4337.08|0
1643191760000|2022-01-26 10:09:20|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|4336.2|0
1643191770000|2022-01-26 10:09:30|4336.55|4336.55|4336.9|4336.9|4336.9|4336.9|4336.55|4336.55|0
1643191800000|2022-01-26 10:10:00|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|0
1643191830000|2022-01-26 10:10:30|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1643191840000|2022-01-26 10:10:40|4336.23|4336.23|4336.41|4336.41|4336.41|4336.41|4336.23|4336.23|0
1643191880000|2022-01-26 10:11:20|4337.64|4337.64|4337.64|4337.64|4337.82|4337.82|4337.64|4337.64|0
1643191930000|2022-01-26 10:12:10|4338|4338|4338.84|4338.84|4338.84|4338.84|4338|4338|0
1643191950000|2022-01-26 10:12:30|4339.02|4339.02|4338.84|4338.84|4339.02|4339.02|4338.84|4338.84|0
1643191960000|2022-01-26 10:12:40|4339.2|4339.2|4338.93|4338.93|4339.46|4339.46|4338.93|4338.93|0
1643192010000|2022-01-26 10:13:30|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1643192040000|2022-01-26 10:14:00|4338.62|4338.62|4338.99|4338.99|4338.99|4338.99|4338.46|4338.46|0
1643192050000|2022-01-26 10:14:10|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1643192060000|2022-01-26 10:14:20|4339.81|4339.81|4339.63|4339.63|4339.81|4339.81|4339.63|4339.63|0
1643192070000|2022-01-26 10:14:30|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1643192080000|2022-01-26 10:14:40|4339.77|4339.77|4339.42|4339.42|4339.77|4339.77|4339.42|4339.42|0
1643192100000|2022-01-26 10:15:00|4339.36|4339.36|4340.02|4340.02|4340.02|4340.02|4339.36|4339.36|0
1643192110000|2022-01-26 10:15:10|4340.37|4340.37|4340.19|4340.19|4340.37|4340.37|4340.19|4340.19|0
1643192130000|2022-01-26 10:15:30|4340.37|4340.37|4339.9|4339.9|4340.37|4340.37|4339.9|4339.9|0
1643192140000|2022-01-26 10:15:40|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1643192150000|2022-01-26 10:15:50|4339.73|4339.73|4340.06|4340.06|4340.06|4340.06|4339.73|4339.73|0
1643192160000|2022-01-26 10:16:00|4340.59|4340.59|4340.42|4340.42|4340.94|4340.94|4340.42|4340.42|0
1643192180000|2022-01-26 10:16:20|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1643192200000|2022-01-26 10:16:40|4340.42|4340.42|4339.38|4339.38|4340.42|4340.42|4339.38|4339.38|0
1643192230000|2022-01-26 10:17:10|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1643192250000|2022-01-26 10:17:30|4339.36|4339.36|4340.03|4340.03|4340.03|4340.03|4339.36|4339.36|0
1643192260000|2022-01-26 10:17:40|4340.2|4340.2|4340.58|4340.58|4340.87|4340.87|4340.2|4340.2|0
1643192270000|2022-01-26 10:17:50|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1643192290000|2022-01-26 10:18:10|4341.07|4341.07|4340.72|4340.72|4341.07|4341.07|4340.72|4340.72|0
1643192300000|2022-01-26 10:18:20|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1643192340000|2022-01-26 10:19:00|4341.42|4341.42|4341.6|4341.6|4341.6|4341.6|4341.42|4341.42|0
1643192360000|2022-01-26 10:19:20|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1643192370000|2022-01-26 10:19:30|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1643192380000|2022-01-26 10:19:40|4341.46|4341.46|4341.35|4341.35|4341.46|4341.46|4341.35|4341.35|0
1643192440000|2022-01-26 10:20:40|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1643192460000|2022-01-26 10:21:00|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1643192490000|2022-01-26 10:21:30|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1643192510000|2022-01-26 10:21:50|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1643192550000|2022-01-26 10:22:30|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1643192580000|2022-01-26 10:23:00|4339.4|4339.4|4339.23|4339.23|4339.4|4339.4|4339.23|4339.23|0
1643192610000|2022-01-26 10:23:30|4338.97|4338.97|4338.85|4338.85|4338.97|4338.97|4338.85|4338.85|0
1643192630000|2022-01-26 10:23:50|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1643192640000|2022-01-26 10:24:00|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1643192650000|2022-01-26 10:24:10|4339.34|4339.34|4338.99|4338.99|4339.34|4339.34|4338.99|4338.99|0
1643192660000|2022-01-26 10:24:20|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1643192670000|2022-01-26 10:24:30|4338.64|4338.64|4338.93|4338.93|4338.93|4338.93|4338.64|4338.64|0
1643192680000|2022-01-26 10:24:40|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1643192690000|2022-01-26 10:24:50|4338.43|4338.43|4337.91|4337.91|4338.43|4338.43|4337.91|4337.91|0
1643192700000|2022-01-26 10:25:00|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1643192710000|2022-01-26 10:25:10|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1643192720000|2022-01-26 10:25:20|4337.24|4337.24|4338.13|4338.13|4338.13|4338.13|4337.24|4337.24|0
1643192730000|2022-01-26 10:25:30|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|0
1643192750000|2022-01-26 10:25:50|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1643192760000|2022-01-26 10:26:00|4337.5|4337.5|4337.32|4337.32|4337.5|4337.5|4337.32|4337.32|0
1643192810000|2022-01-26 10:26:50|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1643192830000|2022-01-26 10:27:10|4336.83|4336.83|4336.66|4336.66|4336.83|4336.83|4336.66|4336.66|0
1643192880000|2022-01-26 10:28:00|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|4336.48|0
1643192910000|2022-01-26 10:28:30|4336.66|4336.66|4336.95|4336.95|4336.95|4336.95|4336.66|4336.66|0
1643192930000|2022-01-26 10:28:50|4336.78|4336.78|4336.6|4336.6|4336.78|4336.78|4336.6|4336.6|0
1643192980000|2022-01-26 10:29:40|4336.78|4336.78|4336.6|4336.6|4336.95|4336.95|4336.6|4336.6|0
1643193000000|2022-01-26 10:30:00|4337.13|4337.13|4337.83|4337.83|4337.83|4337.83|4337.13|4337.13|0
1643193010000|2022-01-26 10:30:10|4337.66|4337.66|4337.26|4337.26|4337.93|4337.93|4337.26|4337.26|0
1643193020000|2022-01-26 10:30:20|4337.61|4337.61|4337.44|4337.44|4337.61|4337.61|4337.44|4337.44|0
1643193030000|2022-01-26 10:30:30|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1643193040000|2022-01-26 10:30:40|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1643193050000|2022-01-26 10:30:50|4336.73|4336.73|4336.49|4336.49|4336.73|4336.73|4336.49|4336.49|0
1643193120000|2022-01-26 10:32:00|4336.85|4336.85|4336.32|4336.32|4336.85|4336.85|4336.32|4336.32|0
1643193140000|2022-01-26 10:32:20|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1643193150000|2022-01-26 10:32:30|4336.81|4336.81|4336.93|4336.93|4336.93|4336.93|4336.81|4336.81|0
1643193190000|2022-01-26 10:33:10|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1643193200000|2022-01-26 10:33:20|4336.22|4336.22|4333.7|4333.7|4336.22|4336.22|4333.7|4333.7|0
1643193210000|2022-01-26 10:33:30|4333.03|4333.03|4333.35|4333.35|4333.7|4333.7|4333.03|4333.03|0
1643193250000|2022-01-26 10:34:10|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1643193260000|2022-01-26 10:34:20|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1643193270000|2022-01-26 10:34:30|4333.23|4333.23|4333.05|4333.05|4333.23|4333.23|4333.05|4333.05|0
1643193290000|2022-01-26 10:34:50|4332.89|4332.89|4331.55|4331.55|4332.89|4332.89|4331.55|4331.55|0
1643193300000|2022-01-26 10:35:00|4331.38|4331.38|4331.2|4331.2|4331.38|4331.38|4331.2|4331.2|0
1643193310000|2022-01-26 10:35:10|4331.31|4331.31|4331.36|4331.36|4331.36|4331.36|4331.31|4331.31|0
1643193330000|2022-01-26 10:35:30|4330.02|4330.02|4330.37|4330.37|4330.37|4330.37|4330.02|4330.02|0
1643193350000|2022-01-26 10:35:50|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|0
1643193360000|2022-01-26 10:36:00|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1643193370000|2022-01-26 10:36:10|4330.05|4330.05|4330.22|4330.22|4330.22|4330.22|4330.05|4330.05|0
1643193470000|2022-01-26 10:37:50|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1643193480000|2022-01-26 10:38:00|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|4330.71|0
1643193570000|2022-01-26 10:39:30|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1643193580000|2022-01-26 10:39:40|4331.74|4331.74|4331.56|4331.56|4331.74|4331.74|4331.56|4331.56|0
1643193600000|2022-01-26 10:40:00|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1643193610000|2022-01-26 10:40:10|4332.27|4332.27|4330.86|4330.86|4332.27|4332.27|4330.86|4330.86|0
1643193620000|2022-01-26 10:40:20|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1643193630000|2022-01-26 10:40:30|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1643193650000|2022-01-26 10:40:50|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1643193680000|2022-01-26 10:41:20|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1643193690000|2022-01-26 10:41:30|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1643193700000|2022-01-26 10:41:40|4330.41|4330.41|4330.68|4330.68|4330.68|4330.68|4330.41|4330.41|0
1643193710000|2022-01-26 10:41:50|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1643193750000|2022-01-26 10:42:30|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1643193760000|2022-01-26 10:42:40|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1643193780000|2022-01-26 10:43:00|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1643193810000|2022-01-26 10:43:30|4331.51|4331.51|4332.18|4332.18|4332.18|4332.18|4331.51|4331.51|0
1643193820000|2022-01-26 10:43:40|4332.35|4332.35|4334.34|4334.34|4334.34|4334.34|4332.35|4332.35|0
1643193830000|2022-01-26 10:43:50|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1643193840000|2022-01-26 10:44:00|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1643193870000|2022-01-26 10:44:30|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|0
1643193880000|2022-01-26 10:44:40|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1643193910000|2022-01-26 10:45:10|4332.79|4332.79|4332.96|4332.96|4332.96|4332.96|4332.79|4332.79|0
1643193960000|2022-01-26 10:46:00|4332.79|4332.79|4332.61|4332.61|4332.79|4332.79|4332.61|4332.61|0
1643193970000|2022-01-26 10:46:10|4332.44|4332.44|4332.61|4332.61|4332.61|4332.61|4332.26|4332.26|0
1643193990000|2022-01-26 10:46:30|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1643194000000|2022-01-26 10:46:40|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1643194040000|2022-01-26 10:47:20|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1643194060000|2022-01-26 10:47:40|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1643194070000|2022-01-26 10:47:50|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1643194080000|2022-01-26 10:48:00|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1643194110000|2022-01-26 10:48:30|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1643194130000|2022-01-26 10:48:50|4332.29|4332.29|4332.15|4332.15|4332.82|4332.82|4332.15|4332.15|0
1643194150000|2022-01-26 10:49:10|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1643194160000|2022-01-26 10:49:20|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1643194180000|2022-01-26 10:49:40|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1643194220000|2022-01-26 10:50:20|4333.74|4333.74|4334.41|4334.41|4334.41|4334.41|4333.74|4333.74|0
1643194230000|2022-01-26 10:50:30|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|0
1643194260000|2022-01-26 10:51:00|4335.61|4335.61|4335.79|4335.79|4335.79|4335.79|4335.61|4335.61|0
1643194290000|2022-01-26 10:51:30|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|4335.96|0
1643194310000|2022-01-26 10:51:50|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1643194320000|2022-01-26 10:52:00|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1643194380000|2022-01-26 10:53:00|4336.14|4336.14|4335.82|4335.82|4336.14|4336.14|4335.82|4335.82|0
1643194400000|2022-01-26 10:53:20|4336.18|4336.18|4336|4336|4336.35|4336.35|4336|4336|0
1643194410000|2022-01-26 10:53:30|4335.82|4335.82|4335.88|4335.88|4336.23|4336.23|4335.82|4335.82|0
1643194420000|2022-01-26 10:53:40|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1643194470000|2022-01-26 10:54:30|4335.88|4335.88|4335.7|4335.7|4335.88|4335.88|4335.7|4335.7|0
1643194500000|2022-01-26 10:55:00|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|4336.54|0
1643194510000|2022-01-26 10:55:10|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1643194520000|2022-01-26 10:55:20|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1643194540000|2022-01-26 10:55:40|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1643194550000|2022-01-26 10:55:50|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1643194570000|2022-01-26 10:56:10|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1643194580000|2022-01-26 10:56:20|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|0
1643194610000|2022-01-26 10:56:50|4337.56|4337.56|4337.38|4337.38|4337.56|4337.56|4337.38|4337.38|0
1643194620000|2022-01-26 10:57:00|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.03|4337.03|0
1643194650000|2022-01-26 10:57:30|4336.86|4336.86|4335.41|4335.41|4336.86|4336.86|4335.41|4335.41|0
1643194690000|2022-01-26 10:58:10|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1643194700000|2022-01-26 10:58:20|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1643194740000|2022-01-26 10:59:00|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1643194760000|2022-01-26 10:59:20|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1643194770000|2022-01-26 10:59:30|4335.43|4335.43|4336.05|4336.05|4336.05|4336.05|4335.43|4335.43|0
1643194780000|2022-01-26 10:59:40|4335.93|4335.93|4336.94|4336.94|4336.94|4336.94|4335.93|4335.93|0
1643194790000|2022-01-26 10:59:50|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|0
1643194810000|2022-01-26 11:00:10|4337.23|4337.23|4337.06|4337.06|4337.23|4337.23|4337.06|4337.06|0
1643194830000|2022-01-26 11:00:30|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1643194850000|2022-01-26 11:00:50|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1643194860000|2022-01-26 11:01:00|4336.41|4336.41|4335.88|4335.88|4336.41|4336.41|4335.88|4335.88|0
1643194880000|2022-01-26 11:01:20|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|0
1643194920000|2022-01-26 11:02:00|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1643194970000|2022-01-26 11:02:50|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1643195000000|2022-01-26 11:03:20|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1643195020000|2022-01-26 11:03:40|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1643195030000|2022-01-26 11:03:50|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|0
1643195080000|2022-01-26 11:04:40|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1643195090000|2022-01-26 11:04:50|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1643195110000|2022-01-26 11:05:10|4338.26|4338.26|4338.55|4338.55|4338.7|4338.7|4338.26|4338.26|0
1643195210000|2022-01-26 11:06:50|4338.88|4338.88|4338.88|4338.88|4339.41|4339.41|4338.88|4338.88|0
1643195230000|2022-01-26 11:07:10|4339.23|4339.23|4339.4|4339.4|4339.4|4339.4|4339.23|4339.23|0
1643195250000|2022-01-26 11:07:30|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1643195280000|2022-01-26 11:08:00|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1643195290000|2022-01-26 11:08:10|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1643195300000|2022-01-26 11:08:20|4340.56|4340.56|4340.38|4340.38|4340.56|4340.56|4340.38|4340.38|0
1643195360000|2022-01-26 11:09:20|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4340.03|4340.03|0
1643195400000|2022-01-26 11:10:00|4340.03|4340.03|4339.85|4339.85|4340.03|4340.03|4339.85|4339.85|0
1643195510000|2022-01-26 11:11:50|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1643195580000|2022-01-26 11:13:00|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1643195610000|2022-01-26 11:13:30|4339.67|4339.67|4339.83|4339.83|4339.83|4339.83|4339.67|4339.67|0
1643195640000|2022-01-26 11:14:00|4339.48|4339.48|4339.3|4339.3|4339.48|4339.48|4339.3|4339.3|0
1643195660000|2022-01-26 11:14:20|4339.65|4339.65|4339.83|4339.83|4339.83|4339.83|4339.65|4339.65|0
1643195680000|2022-01-26 11:14:40|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1643195690000|2022-01-26 11:14:50|4339.5|4339.5|4339.16|4339.16|4339.5|4339.5|4339.16|4339.16|0
1643195700000|2022-01-26 11:15:00|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1643195720000|2022-01-26 11:15:20|4338.45|4338.45|4338.62|4338.62|4338.62|4338.62|4338.45|4338.45|0
1643195730000|2022-01-26 11:15:30|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1643195750000|2022-01-26 11:15:50|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1643195760000|2022-01-26 11:16:00|4337.42|4337.42|4338.12|4338.12|4338.12|4338.12|4337.42|4337.42|0
1643195770000|2022-01-26 11:16:10|4338.27|4338.27|4337.74|4337.74|4338.27|4338.27|4337.74|4337.74|0
1643195790000|2022-01-26 11:16:30|4337.92|4337.92|4337.59|4337.59|4337.92|4337.92|4337.59|4337.59|0
1643195800000|2022-01-26 11:16:40|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1643195830000|2022-01-26 11:17:10|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|4337.78|0
1643195840000|2022-01-26 11:17:20|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|0
1643195860000|2022-01-26 11:17:40|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1643195880000|2022-01-26 11:18:00|4338.13|4338.13|4338.5|4338.5|4338.5|4338.5|4338.13|4338.13|0
1643195890000|2022-01-26 11:18:10|4338.67|4338.67|4339.34|4339.34|4339.34|4339.34|4338.67|4338.67|0
1643195910000|2022-01-26 11:18:30|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1643195930000|2022-01-26 11:18:50|4339.04|4339.04|4339.22|4339.22|4339.22|4339.22|4339.04|4339.04|0
1643195950000|2022-01-26 11:19:10|4339.57|4339.57|4340.24|4340.24|4340.24|4340.24|4339.57|4339.57|0
1643195970000|2022-01-26 11:19:30|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1643196020000|2022-01-26 11:20:20|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1643196030000|2022-01-26 11:20:30|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1643196050000|2022-01-26 11:20:50|4340.6|4340.6|4339.75|4339.75|4340.6|4340.6|4339.75|4339.75|0
1643196060000|2022-01-26 11:21:00|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1643196070000|2022-01-26 11:21:10|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1643196110000|2022-01-26 11:21:50|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1643196120000|2022-01-26 11:22:00|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1643196130000|2022-01-26 11:22:10|4339.04|4339.04|4339.16|4339.16|4339.16|4339.16|4339.04|4339.04|0
1643196140000|2022-01-26 11:22:20|4338.98|4338.98|4338.49|4338.49|4338.98|4338.98|4338.49|4338.49|0
1643196150000|2022-01-26 11:22:30|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1643196160000|2022-01-26 11:22:40|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1643196190000|2022-01-26 11:23:10|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|4338.13|0
1643196200000|2022-01-26 11:23:20|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1643196220000|2022-01-26 11:23:40|4337.77|4337.77|4337.67|4337.67|4337.77|4337.77|4337.67|4337.67|0
1643196260000|2022-01-26 11:24:20|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1643196270000|2022-01-26 11:24:30|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1643196280000|2022-01-26 11:24:40|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1643196300000|2022-01-26 11:25:00|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|0
1643196310000|2022-01-26 11:25:10|4336.25|4336.25|4335.61|4335.61|4336.25|4336.25|4335.61|4335.61|0
1643196320000|2022-01-26 11:25:20|4335.5|4335.5|4335.55|4335.55|4335.55|4335.55|4335.5|4335.5|0
1643196330000|2022-01-26 11:25:30|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1643196340000|2022-01-26 11:25:40|4334.68|4334.68|4334.51|4334.51|4334.68|4334.68|4334.51|4334.51|0
1643196350000|2022-01-26 11:25:50|4334.68|4334.68|4334.33|4334.33|4334.68|4334.68|4334.33|4334.33|0
1643196360000|2022-01-26 11:26:00|4332.99|4332.99|4330.65|4330.65|4332.99|4332.99|4330.65|4330.65|0
1643196390000|2022-01-26 11:26:30|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1643196430000|2022-01-26 11:27:10|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1643196460000|2022-01-26 11:27:40|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1643196480000|2022-01-26 11:28:00|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1643196530000|2022-01-26 11:28:50|4331.26|4331.26|4331.44|4331.44|4331.44|4331.44|4331.26|4331.26|0
1643196550000|2022-01-26 11:29:10|4331.07|4331.07|4331.24|4331.24|4331.24|4331.24|4331.07|4331.07|0
1643196560000|2022-01-26 11:29:20|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1643196570000|2022-01-26 11:29:30|4331.75|4331.75|4331.4|4331.4|4331.75|4331.75|4331.4|4331.4|0
1643196580000|2022-01-26 11:29:40|4330.73|4330.73|4330.61|4330.61|4330.73|4330.73|4330.61|4330.61|0
1643196590000|2022-01-26 11:29:50|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1643196610000|2022-01-26 11:30:10|4330.25|4330.25|4330.41|4330.41|4330.41|4330.41|4330.25|4330.25|0
1643196630000|2022-01-26 11:30:30|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1643196640000|2022-01-26 11:30:40|4331.4|4331.4|4331.05|4331.05|4331.4|4331.4|4331.05|4331.05|0
1643196650000|2022-01-26 11:30:50|4330.69|4330.69|4332.21|4332.21|4332.21|4332.21|4330.69|4330.69|0
1643196660000|2022-01-26 11:31:00|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1643196690000|2022-01-26 11:31:30|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1643196710000|2022-01-26 11:31:50|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1643196720000|2022-01-26 11:32:00|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1643196730000|2022-01-26 11:32:10|4332.25|4332.25|4332.13|4332.13|4332.25|4332.25|4332.13|4332.13|0
1643196740000|2022-01-26 11:32:20|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1643196760000|2022-01-26 11:32:40|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1643196770000|2022-01-26 11:32:50|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1643196790000|2022-01-26 11:33:10|4332.74|4332.74|4332.91|4332.91|4332.91|4332.91|4332.74|4332.74|0
1643196820000|2022-01-26 11:33:40|4332.55|4332.55|4332.38|4332.38|4332.55|4332.55|4332.38|4332.38|0
1643196860000|2022-01-26 11:34:20|4332.21|4332.21|4333.09|4333.09|4333.09|4333.09|4332.21|4332.21|0
1643196870000|2022-01-26 11:34:30|4333.62|4333.62|4332.87|4332.87|4333.8|4333.8|4332.87|4332.87|0
1643196880000|2022-01-26 11:34:40|4333.54|4333.54|4333.64|4333.64|4333.64|4333.64|4333.54|4333.54|0
1643196890000|2022-01-26 11:34:50|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1643196900000|2022-01-26 11:35:00|4333.96|4333.96|4333.78|4333.78|4333.96|4333.96|4333.78|4333.78|0
1643196910000|2022-01-26 11:35:10|4333.96|4333.96|4334.64|4334.64|4334.64|4334.64|4333.96|4333.96|0
1643196930000|2022-01-26 11:35:30|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1643196940000|2022-01-26 11:35:40|4333.44|4333.44|4333.26|4333.26|4333.44|4333.44|4333.26|4333.26|0
1643196970000|2022-01-26 11:36:10|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1643196980000|2022-01-26 11:36:20|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1643197040000|2022-01-26 11:37:20|4331.85|4331.85|4332.2|4332.2|4332.2|4332.2|4331.85|4331.85|0
1643197050000|2022-01-26 11:37:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1643197060000|2022-01-26 11:37:40|4331.73|4331.73|4331.85|4331.85|4331.85|4331.85|4331.73|4331.73|0
1643197100000|2022-01-26 11:38:20|4332.03|4332.03|4332.2|4332.2|4332.2|4332.2|4332.03|4332.03|0
1643197130000|2022-01-26 11:38:50|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1643197170000|2022-01-26 11:39:30|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1643197200000|2022-01-26 11:40:00|4332.2|4332.2|4331.97|4331.97|4332.2|4332.2|4331.97|4331.97|0
1643197250000|2022-01-26 11:40:50|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1643197300000|2022-01-26 11:41:40|4330.74|4330.74|4330.56|4330.56|4330.74|4330.74|4330.56|4330.56|0
1643197310000|2022-01-26 11:41:50|4330.39|4330.39|4330.03|4330.03|4330.39|4330.39|4330.03|4330.03|0
1643197320000|2022-01-26 11:42:00|4329.86|4329.86|4329.19|4329.19|4329.86|4329.86|4329.19|4329.19|0
1643197470000|2022-01-26 11:44:30|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1643197490000|2022-01-26 11:44:50|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1643197500000|2022-01-26 11:45:00|4326.93|4326.93|4327.1|4327.1|4327.1|4327.1|4326.93|4326.93|0
1643197550000|2022-01-26 11:45:50|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1643197560000|2022-01-26 11:46:00|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1643197670000|2022-01-26 11:47:50|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1643197680000|2022-01-26 11:48:00|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1643197710000|2022-01-26 11:48:30|4327.88|4327.88|4327.7|4327.7|4327.88|4327.88|4327.7|4327.7|0
1643197720000|2022-01-26 11:48:40|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1643197740000|2022-01-26 11:49:00|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1643197760000|2022-01-26 11:49:20|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1643197780000|2022-01-26 11:49:40|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1643197790000|2022-01-26 11:49:50|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1643197800000|2022-01-26 11:50:00|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1643197810000|2022-01-26 11:50:10|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1643197840000|2022-01-26 11:50:40|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1643197850000|2022-01-26 11:50:50|4329|4329|4329|4329|4329|4329|4329|4329|0
1643197890000|2022-01-26 11:51:30|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1643197900000|2022-01-26 11:51:40|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1643197910000|2022-01-26 11:51:50|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|0
1643197930000|2022-01-26 11:52:10|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1643197950000|2022-01-26 11:52:30|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|0
1643197970000|2022-01-26 11:52:50|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1643197990000|2022-01-26 11:53:10|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1643198010000|2022-01-26 11:53:30|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|0
1643198020000|2022-01-26 11:53:40|4332.03|4332.03|4332.56|4332.56|4332.56|4332.56|4332.03|4332.03|0
1643198090000|2022-01-26 11:54:50|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1643198100000|2022-01-26 11:55:00|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1643198150000|2022-01-26 11:55:50|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1643198160000|2022-01-26 11:56:00|4332.5|4332.5|4333.03|4333.03|4333.03|4333.03|4332.5|4332.5|0
1643198170000|2022-01-26 11:56:10|4332.87|4332.87|4333.9|4333.9|4333.9|4333.9|4332.87|4332.87|0
1643198190000|2022-01-26 11:56:30|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|0
1643198280000|2022-01-26 11:58:00|4333.57|4333.57|4333.83|4333.83|4333.83|4333.83|4333.57|4333.57|0
1643198340000|2022-01-26 11:59:00|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1643198350000|2022-01-26 11:59:10|4334.54|4334.54|4335.07|4335.07|4335.07|4335.07|4334.54|4334.54|0
1643198370000|2022-01-26 11:59:30|4335.6|4335.6|4336.76|4336.76|4336.76|4336.76|4335.6|4335.6|0
1643198380000|2022-01-26 11:59:40|4336.6|4336.6|4336.75|4336.75|4336.75|4336.75|4336.6|4336.6|0
1643198410000|2022-01-26 12:00:10|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1643198430000|2022-01-26 12:00:30|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1643198460000|2022-01-26 12:01:00|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|4335.99|0
1643198470000|2022-01-26 12:01:10|4335.32|4335.32|4334.26|4334.26|4335.32|4335.32|4334.26|4334.26|0
1643198480000|2022-01-26 12:01:20|4333.9|4333.9|4334.26|4334.26|4334.26|4334.26|4333.9|4333.9|0
1643198500000|2022-01-26 12:01:40|4334.38|4334.38|4334.32|4334.32|4334.38|4334.38|4334.32|4334.32|0
1643198520000|2022-01-26 12:02:00|4333.97|4333.97|4333.62|4333.62|4333.97|4333.97|4333.62|4333.62|0
1643198530000|2022-01-26 12:02:10|4332.95|4332.95|4332.06|4332.06|4332.95|4332.95|4331.53|4331.53|0
1643198540000|2022-01-26 12:02:20|4333.12|4333.12|4332.33|4332.33|4333.12|4333.12|4332.33|4332.33|0
1643198570000|2022-01-26 12:02:50|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|4331.27|0
1643198590000|2022-01-26 12:03:10|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1643198610000|2022-01-26 12:03:30|4330.74|4330.74|4330.59|4330.59|4330.74|4330.74|4330.41|4330.41|0
1643198620000|2022-01-26 12:03:40|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.5|4330.5|0
1643198700000|2022-01-26 12:05:00|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|4330.88|0
1643198800000|2022-01-26 12:06:40|4330.71|4330.71|4331.38|4331.38|4331.38|4331.38|4330.71|4330.71|0
1643198810000|2022-01-26 12:06:50|4330.67|4330.67|4331.02|4331.02|4331.02|4331.02|4330.67|4330.67|0
1643198890000|2022-01-26 12:08:10|4330.67|4330.67|4330.83|4330.83|4330.83|4330.83|4330.67|4330.67|0
1643198900000|2022-01-26 12:08:20|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|4330.48|0
1643198910000|2022-01-26 12:08:30|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1643198920000|2022-01-26 12:08:40|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1643198940000|2022-01-26 12:09:00|4329.24|4329.24|4329.42|4329.42|4329.42|4329.42|4329.24|4329.24|0
1643198960000|2022-01-26 12:09:20|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1643198970000|2022-01-26 12:09:30|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1643198990000|2022-01-26 12:09:50|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1643199000000|2022-01-26 12:10:00|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1643199020000|2022-01-26 12:10:20|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1643199040000|2022-01-26 12:10:40|4327.55|4327.55|4327.37|4327.37|4327.55|4327.55|4327.37|4327.37|0
1643199070000|2022-01-26 12:11:10|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1643199100000|2022-01-26 12:11:40|4327.55|4327.55|4327.71|4327.71|4327.71|4327.71|4327.55|4327.55|0
1643199110000|2022-01-26 12:11:50|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1643199120000|2022-01-26 12:12:00|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.36|4327.36|0
1643199150000|2022-01-26 12:12:30|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1643199190000|2022-01-26 12:13:10|4326.69|4326.69|4326.34|4326.34|4326.69|4326.69|4326.34|4326.34|0
1643199230000|2022-01-26 12:13:50|4325.99|4325.99|4324.54|4324.54|4325.99|4325.99|4324.54|4324.54|0
1643199240000|2022-01-26 12:14:00|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1643199250000|2022-01-26 12:14:10|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|4323.67|0
1643199280000|2022-01-26 12:14:40|4324.2|4324.2|4324.03|4324.03|4324.2|4324.2|4324.03|4324.03|0
1643199300000|2022-01-26 12:15:00|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|4324.92|0
1643199320000|2022-01-26 12:15:20|4324.56|4324.56|4324.4|4324.4|4324.56|4324.56|4324.4|4324.4|0
1643199330000|2022-01-26 12:15:30|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1643199370000|2022-01-26 12:16:10|4324.4|4324.4|4323.73|4323.73|4324.4|4324.4|4323.73|4323.73|0
1643199390000|2022-01-26 12:16:30|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1643199410000|2022-01-26 12:16:50|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|0
1643199420000|2022-01-26 12:17:00|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1643199440000|2022-01-26 12:17:20|4322.06|4322.06|4321.62|4321.62|4322.06|4322.06|4321.62|4321.62|0
1643199470000|2022-01-26 12:17:50|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|4321.44|0
1643199500000|2022-01-26 12:18:20|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1643199540000|2022-01-26 12:19:00|4321.24|4321.24|4320.71|4320.71|4321.24|4321.24|4320.71|4320.71|0
1643199580000|2022-01-26 12:19:40|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1643199590000|2022-01-26 12:19:50|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1643199600000|2022-01-26 12:20:00|4319.74|4319.74|4320.1|4320.1|4320.27|4320.27|4319.74|4319.74|0
1643199620000|2022-01-26 12:20:20|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1643199660000|2022-01-26 12:21:00|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1643199700000|2022-01-26 12:21:40|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1643199710000|2022-01-26 12:21:50|4319.47|4319.47|4319.41|4319.41|4319.47|4319.47|4319.41|4319.41|0
1643199750000|2022-01-26 12:22:30|4319.12|4319.12|4319.79|4319.79|4319.79|4319.79|4319.12|4319.12|0
1643199780000|2022-01-26 12:23:00|4320.12|4320.12|4320.65|4320.65|4320.65|4320.65|4320.12|4320.12|0
1643199790000|2022-01-26 12:23:10|4320.91|4320.91|4320.96|4320.96|4320.96|4320.96|4320.91|4320.91|0
1643199890000|2022-01-26 12:24:50|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|0
1643199930000|2022-01-26 12:25:30|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1643200000000|2022-01-26 12:26:40|4321.85|4321.85|4321.67|4321.67|4321.85|4321.85|4321.67|4321.67|0
1643200010000|2022-01-26 12:26:50|4321.83|4321.83|4321.67|4321.67|4321.83|4321.83|4321.67|4321.67|0
1643200020000|2022-01-26 12:27:00|4322.02|4322.02|4322.34|4322.34|4322.34|4322.34|4321.67|4321.67|0
1643200050000|2022-01-26 12:27:30|4322.46|4322.46|4322.34|4322.34|4322.46|4322.46|4322.34|4322.34|0
1643200080000|2022-01-26 12:28:00|4322.49|4322.49|4322.66|4322.66|4322.66|4322.66|4322.49|4322.49|0
1643200130000|2022-01-26 12:28:50|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1643200140000|2022-01-26 12:29:00|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1643200160000|2022-01-26 12:29:20|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1643200200000|2022-01-26 12:30:00|4323.36|4323.36|4323.54|4323.54|4323.54|4323.54|4323.36|4323.36|0
1643200210000|2022-01-26 12:30:10|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1643200220000|2022-01-26 12:30:20|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1643200260000|2022-01-26 12:31:00|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1643200320000|2022-01-26 12:32:00|4324.07|4324.07|4323.89|4323.89|4324.07|4324.07|4323.89|4323.89|0
1643200330000|2022-01-26 12:32:10|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1643200340000|2022-01-26 12:32:20|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1643200380000|2022-01-26 12:33:00|4323.74|4323.74|4323.41|4323.41|4323.74|4323.74|4323.41|4323.41|0
1643200410000|2022-01-26 12:33:30|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1643200420000|2022-01-26 12:33:40|4323.24|4323.24|4323.06|4323.06|4323.24|4323.24|4323.06|4323.06|0
1643200430000|2022-01-26 12:33:50|4322.88|4322.88|4322.72|4322.72|4322.88|4322.88|4322.72|4322.72|0
1643200450000|2022-01-26 12:34:10|4323.07|4323.07|4322.9|4322.9|4323.07|4323.07|4322.9|4322.9|0
1643200480000|2022-01-26 12:34:40|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1643200490000|2022-01-26 12:34:50|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1643200540000|2022-01-26 12:35:40|4324.38|4324.38|4324.54|4324.54|4324.54|4324.54|4324.38|4324.38|0
1643200550000|2022-01-26 12:35:50|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|0
1643200630000|2022-01-26 12:37:10|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1643200640000|2022-01-26 12:37:20|4324.6|4324.6|4324.95|4324.95|4324.95|4324.95|4324.6|4324.6|0
1643200650000|2022-01-26 12:37:30|4324.24|4324.24|4323.89|4323.89|4324.24|4324.24|4323.89|4323.89|0
1643200680000|2022-01-26 12:38:00|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1643200760000|2022-01-26 12:39:20|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1643200780000|2022-01-26 12:39:40|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643200790000|2022-01-26 12:39:50|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1643200800000|2022-01-26 12:40:00|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|0
1643200860000|2022-01-26 12:41:00|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643200870000|2022-01-26 12:41:10|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1643200920000|2022-01-26 12:42:00|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643200930000|2022-01-26 12:42:10|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1643200940000|2022-01-26 12:42:20|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1643200950000|2022-01-26 12:42:30|4321.99|4321.99|4322.7|4322.7|4322.7|4322.7|4321.99|4321.99|0
1643200960000|2022-01-26 12:42:40|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1643200980000|2022-01-26 12:43:00|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|4321.46|0
1643200990000|2022-01-26 12:43:10|4321.41|4321.41|4321.23|4321.23|4321.41|4321.41|4321.23|4321.23|0
1643201000000|2022-01-26 12:43:20|4321.07|4321.07|4320.84|4320.84|4321.07|4321.07|4320.84|4320.84|0
1643201020000|2022-01-26 12:43:40|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1643201040000|2022-01-26 12:44:00|4320.2|4320.2|4319.84|4319.84|4320.2|4320.2|4319.84|4319.84|0
1643201050000|2022-01-26 12:44:10|4319.31|4319.31|4319.64|4319.64|4319.64|4319.64|4319.31|4319.31|0
1643201060000|2022-01-26 12:44:20|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1643201070000|2022-01-26 12:44:30|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1643201150000|2022-01-26 12:45:50|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1643201200000|2022-01-26 12:46:40|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|4319.45|0
1643201250000|2022-01-26 12:47:30|4319.29|4319.29|4320.63|4320.63|4320.63|4320.63|4319.29|4319.29|0
1643201260000|2022-01-26 12:47:40|4319.92|4319.92|4318.37|4318.37|4319.92|4319.92|4318.37|4318.37|0
1643201270000|2022-01-26 12:47:50|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1643201280000|2022-01-26 12:48:00|4317.13|4317.13|4317.66|4317.66|4317.66|4317.66|4317.13|4317.13|0
1643201290000|2022-01-26 12:48:10|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|0
1643201300000|2022-01-26 12:48:20|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1643201350000|2022-01-26 12:49:10|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1643201410000|2022-01-26 12:50:10|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1643201430000|2022-01-26 12:50:30|4319.09|4319.09|4318.95|4318.95|4319.09|4319.09|4318.42|4318.42|0
1643201450000|2022-01-26 12:50:50|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|0
1643201480000|2022-01-26 12:51:20|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1643201570000|2022-01-26 12:52:50|4318.78|4318.78|4318.25|4318.25|4318.78|4318.78|4318.25|4318.25|0
1643201620000|2022-01-26 12:53:40|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1643201670000|2022-01-26 12:54:30|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1643201800000|2022-01-26 12:56:40|4318.89|4318.89|4319.21|4319.21|4319.56|4319.56|4318.89|4318.89|0
1643201970000|2022-01-26 12:59:30|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1643202000000|2022-01-26 13:00:00|4320.59|4320.59|4319.92|4319.92|4320.59|4320.59|4319.92|4319.92|0
1643202020000|2022-01-26 13:00:20|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1643202070000|2022-01-26 13:01:10|4320.41|4320.41|4320.64|4320.64|4320.64|4320.64|4320.41|4320.41|0
1643202090000|2022-01-26 13:01:30|4320.82|4320.82|4320.64|4320.64|4320.82|4320.82|4320.46|4320.46|0
1643202100000|2022-01-26 13:01:40|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1643202170000|2022-01-26 13:02:50|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1643202200000|2022-01-26 13:03:20|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1643202210000|2022-01-26 13:03:30|4322.41|4322.41|4323.44|4323.44|4323.77|4323.77|4322.41|4322.41|0
1643202220000|2022-01-26 13:03:40|4323.55|4323.55|4323.32|4323.32|4323.55|4323.55|4322.79|4322.79|0
1643202230000|2022-01-26 13:03:50|4323.67|4323.67|4324.34|4324.34|4324.34|4324.34|4323.67|4323.67|0
1643202240000|2022-01-26 13:04:00|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1643202250000|2022-01-26 13:04:10|4324.28|4324.28|4324.6|4324.6|4324.6|4324.6|4324.28|4324.28|0
1643202260000|2022-01-26 13:04:20|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1643202310000|2022-01-26 13:05:10|4325.45|4325.45|4326.47|4326.47|4326.47|4326.47|4325.45|4325.45|0
1643202320000|2022-01-26 13:05:20|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1643202380000|2022-01-26 13:06:20|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|4326.13|0
1643202400000|2022-01-26 13:06:40|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1643202430000|2022-01-26 13:07:10|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1643202440000|2022-01-26 13:07:20|4326.49|4326.49|4327.2|4327.2|4327.2|4327.2|4325.78|4325.78|0
1643202460000|2022-01-26 13:07:40|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1643202470000|2022-01-26 13:07:50|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1643202490000|2022-01-26 13:08:10|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1643202510000|2022-01-26 13:08:30|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1643202570000|2022-01-26 13:09:30|4326.81|4326.81|4327.48|4327.48|4327.48|4327.48|4326.81|4326.81|0
1643202600000|2022-01-26 13:10:00|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1643202620000|2022-01-26 13:10:20|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1643202660000|2022-01-26 13:11:00|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1643202680000|2022-01-26 13:11:20|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1643202730000|2022-01-26 13:12:10|4327.72|4327.72|4327.9|4327.9|4327.9|4327.9|4327.55|4327.55|0
1643202760000|2022-01-26 13:12:40|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1643202780000|2022-01-26 13:13:00|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1643202840000|2022-01-26 13:14:00|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1643202870000|2022-01-26 13:14:30|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1643202940000|2022-01-26 13:15:40|4327.25|4327.25|4327.43|4327.43|4327.43|4327.43|4327.25|4327.25|0
1643202960000|2022-01-26 13:16:00|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1643202970000|2022-01-26 13:16:10|4328.59|4328.59|4328.59|4328.59|4328.76|4328.76|4328.59|4328.59|0
1643202980000|2022-01-26 13:16:20|4329.12|4329.12|4328.77|4328.77|4329.12|4329.12|4328.77|4328.77|0
1643202990000|2022-01-26 13:16:30|4329.3|4329.3|4328.95|4328.95|4329.3|4329.3|4328.95|4328.95|0
1643203010000|2022-01-26 13:16:50|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1643203130000|2022-01-26 13:18:50|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|0
1643203140000|2022-01-26 13:19:00|4330.54|4330.54|4330.54|4330.54|4330.71|4330.71|4330.54|4330.54|0
1643203150000|2022-01-26 13:19:10|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1643203160000|2022-01-26 13:19:20|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1643203180000|2022-01-26 13:19:40|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1643203250000|2022-01-26 13:20:50|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1643203300000|2022-01-26 13:21:40|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1643203330000|2022-01-26 13:22:10|4331.56|4331.56|4331.38|4331.38|4331.56|4331.56|4331.38|4331.38|0
1643203360000|2022-01-26 13:22:40|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1643203380000|2022-01-26 13:23:00|4331.91|4331.91|4331.21|4331.21|4331.91|4331.91|4331.21|4331.21|0
1643203390000|2022-01-26 13:23:10|4332.09|4332.09|4331.91|4331.91|4332.09|4332.09|4331.91|4331.91|0
1643203400000|2022-01-26 13:23:20|4331.74|4331.74|4332.26|4332.26|4332.26|4332.26|4331.74|4331.74|0
1643203410000|2022-01-26 13:23:30|4331.91|4331.91|4331.81|4331.81|4332.34|4332.34|4331.63|4331.63|0
1643203420000|2022-01-26 13:23:40|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1643203430000|2022-01-26 13:23:50|4333.22|4333.22|4332.36|4332.36|4333.22|4333.22|4332.36|4332.36|0
1643203450000|2022-01-26 13:24:10|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|4331.66|0
1643203470000|2022-01-26 13:24:30|4332.01|4332.01|4332.06|4332.06|4332.06|4332.06|4332.01|4332.01|0
1643203480000|2022-01-26 13:24:40|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1643203490000|2022-01-26 13:24:50|4331.94|4331.94|4332.1|4332.1|4332.1|4332.1|4331.94|4331.94|0
1643203500000|2022-01-26 13:25:00|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1643203530000|2022-01-26 13:25:30|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1643203540000|2022-01-26 13:25:40|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|4332.31|0
1643203550000|2022-01-26 13:25:50|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1643203580000|2022-01-26 13:26:20|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|0
1643203600000|2022-01-26 13:26:40|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1643203610000|2022-01-26 13:26:50|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1643203640000|2022-01-26 13:27:20|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1643203650000|2022-01-26 13:27:30|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1643203660000|2022-01-26 13:27:40|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1643203680000|2022-01-26 13:28:00|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|0
1643203700000|2022-01-26 13:28:20|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|4332.4|0
1643203720000|2022-01-26 13:28:40|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1643203730000|2022-01-26 13:28:50|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1643203740000|2022-01-26 13:29:00|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1643203820000|2022-01-26 13:30:20|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1643203830000|2022-01-26 13:30:30|4333.37|4333.37|4333.56|4333.56|4333.56|4333.56|4333.21|4333.21|0
1643203840000|2022-01-26 13:30:40|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|4333.68|0
1643203850000|2022-01-26 13:30:50|4333.86|4333.86|4334.03|4334.03|4334.03|4334.03|4333.86|4333.86|0
1643203860000|2022-01-26 13:31:00|4334.35|4334.35|4334.53|4334.53|4334.53|4334.53|4334.35|4334.35|0
1643203880000|2022-01-26 13:31:20|4334.18|4334.18|4334.35|4334.35|4334.35|4334.35|4334|4334|0
1643203920000|2022-01-26 13:32:00|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1643203930000|2022-01-26 13:32:10|4333.59|4333.59|4332.74|4332.74|4333.59|4333.59|4332.74|4332.74|0
1643204000000|2022-01-26 13:33:20|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|4332.56|0
1643204010000|2022-01-26 13:33:30|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1643204020000|2022-01-26 13:33:40|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1643204030000|2022-01-26 13:33:50|4332.96|4332.96|4332.86|4332.86|4332.96|4332.96|4332.86|4332.86|0
1643204090000|2022-01-26 13:34:50|4332.33|4332.33|4332.15|4332.15|4332.33|4332.33|4332.15|4332.15|0
1643204100000|2022-01-26 13:35:00|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1643204140000|2022-01-26 13:35:40|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|4332.15|0
1643204150000|2022-01-26 13:35:50|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1643204190000|2022-01-26 13:36:30|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|4332.5|0
1643204200000|2022-01-26 13:36:40|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|4332.39|0
1643204230000|2022-01-26 13:37:10|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1643204240000|2022-01-26 13:37:20|4332.42|4332.42|4332.1|4332.1|4332.42|4332.42|4332.1|4332.1|0
1643204260000|2022-01-26 13:37:40|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1643204300000|2022-01-26 13:38:20|4331.61|4331.61|4331.46|4331.46|4331.61|4331.61|4331.46|4331.46|0
1643204400000|2022-01-26 13:40:00|4331.64|4331.64|4332.31|4332.31|4332.31|4332.31|4331.64|4331.64|0
1643204420000|2022-01-26 13:40:20|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1643204440000|2022-01-26 13:40:40|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1643204450000|2022-01-26 13:40:50|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1643204490000|2022-01-26 13:41:30|4331.52|4331.52|4332.19|4332.19|4332.19|4332.19|4331.52|4331.52|0
1643204520000|2022-01-26 13:42:00|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1643204540000|2022-01-26 13:42:20|4332.98|4332.98|4332.89|4332.89|4332.98|4332.98|4332.89|4332.89|0
1643204550000|2022-01-26 13:42:30|4333.56|4333.56|4333.62|4333.62|4333.62|4333.62|4333.56|4333.56|0
1643204580000|2022-01-26 13:43:00|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|4333.26|0
1643204590000|2022-01-26 13:43:10|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1643204600000|2022-01-26 13:43:20|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|4332.77|0
1643204620000|2022-01-26 13:43:40|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1643204660000|2022-01-26 13:44:20|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1643204790000|2022-01-26 13:46:30|4332.95|4332.95|4332.28|4332.28|4332.95|4332.95|4332.28|4332.28|0
1643204800000|2022-01-26 13:46:40|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|4332.1|0
1643204810000|2022-01-26 13:46:50|4332.45|4332.45|4332.28|4332.28|4332.45|4332.45|4332.28|4332.28|0
1643204820000|2022-01-26 13:47:00|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1643204830000|2022-01-26 13:47:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1643204880000|2022-01-26 13:48:00|4332.51|4332.51|4332.34|4332.34|4332.51|4332.51|4332.34|4332.34|0
1643204890000|2022-01-26 13:48:10|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1643204920000|2022-01-26 13:48:40|4332.34|4332.34|4332.63|4332.63|4332.63|4332.63|4332.34|4332.34|0
1643204970000|2022-01-26 13:49:30|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.34|4332.34|0
1643204990000|2022-01-26 13:49:50|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|4332.13|0
1643205020000|2022-01-26 13:50:20|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1643205080000|2022-01-26 13:51:20|4331.72|4331.72|4331.05|4331.05|4331.72|4331.72|4331.05|4331.05|0
1643205120000|2022-01-26 13:52:00|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|4331.23|0
1643205140000|2022-01-26 13:52:20|4331.4|4331.4|4331.76|4331.76|4331.76|4331.76|4331.4|4331.4|0
1643205150000|2022-01-26 13:52:30|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1643205190000|2022-01-26 13:53:10|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1643205200000|2022-01-26 13:53:20|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1643205210000|2022-01-26 13:53:30|4332.24|4332.24|4332.06|4332.06|4332.24|4332.24|4332.06|4332.06|0
1643205240000|2022-01-26 13:54:00|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4331.86|4331.86|0
1643205270000|2022-01-26 13:54:30|4332.18|4332.18|4333|4333|4333|4333|4332.18|4332.18|0
1643205280000|2022-01-26 13:54:40|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1643205320000|2022-01-26 13:55:20|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1643205410000|2022-01-26 13:56:50|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1643205420000|2022-01-26 13:57:00|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1643205430000|2022-01-26 13:57:10|4332.02|4332.02|4332.69|4332.69|4332.69|4332.69|4332.02|4332.02|0
1643205440000|2022-01-26 13:57:20|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1643205480000|2022-01-26 13:58:00|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1643205510000|2022-01-26 13:58:30|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1643205530000|2022-01-26 13:58:50|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1643205560000|2022-01-26 13:59:20|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1643205580000|2022-01-26 13:59:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1643205590000|2022-01-26 13:59:50|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1643205600000|2022-01-26 14:00:00|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1643205630000|2022-01-26 14:00:30|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1643205640000|2022-01-26 14:00:40|4332.88|4332.88|4333.06|4333.06|4333.06|4333.06|4332.88|4332.88|0
1643205650000|2022-01-26 14:00:50|4333.17|4333.17|4333.11|4333.11|4333.17|4333.17|4333.11|4333.11|0
1643205680000|2022-01-26 14:01:20|4332.94|4332.94|4333.27|4333.27|4333.27|4333.27|4332.94|4332.94|0
1643205700000|2022-01-26 14:01:40|4332.95|4332.95|4332.83|4332.83|4332.95|4332.95|4332.83|4332.83|0
1643205710000|2022-01-26 14:01:50|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1643205720000|2022-01-26 14:02:00|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1643205760000|2022-01-26 14:02:40|4332.72|4332.72|4332.62|4332.62|4332.72|4332.72|4332.62|4332.62|0
1643205780000|2022-01-26 14:03:00|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1643205800000|2022-01-26 14:03:20|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1643205810000|2022-01-26 14:03:30|4332.55|4332.55|4332.19|4332.19|4332.55|4332.55|4332.19|4332.19|0
1643205820000|2022-01-26 14:03:40|4331.87|4331.87|4332.21|4332.21|4332.21|4332.21|4331.87|4331.87|0
1643205850000|2022-01-26 14:04:10|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1643205910000|2022-01-26 14:05:10|4331.18|4331.18|4331.01|4331.01|4331.18|4331.18|4331.01|4331.01|0
1643205920000|2022-01-26 14:05:20|4331.36|4331.36|4331.18|4331.18|4331.36|4331.36|4331.18|4331.18|0
1643205930000|2022-01-26 14:05:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1643205950000|2022-01-26 14:05:50|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1643205960000|2022-01-26 14:06:00|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1643205970000|2022-01-26 14:06:10|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1643205980000|2022-01-26 14:06:20|4331.22|4331.22|4330.34|4330.34|4331.22|4331.22|4330.34|4330.34|0
1643206000000|2022-01-26 14:06:40|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1643206050000|2022-01-26 14:07:30|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1643206110000|2022-01-26 14:08:30|4330.69|4330.69|4329.17|4329.17|4330.69|4330.69|4329.17|4329.17|0
1643206130000|2022-01-26 14:08:50|4329.06|4329.06|4329.17|4329.17|4329.17|4329.17|4329.06|4329.06|0
1643206160000|2022-01-26 14:09:20|4328.82|4328.82|4329|4329|4329|4329|4328.82|4328.82|0
1643206180000|2022-01-26 14:09:40|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1643206190000|2022-01-26 14:09:50|4329.31|4329.31|4329.15|4329.15|4329.31|4329.31|4329.15|4329.15|0
1643206200000|2022-01-26 14:10:00|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1643206230000|2022-01-26 14:10:30|4328.32|4328.32|4327.96|4327.96|4328.32|4328.32|4327.96|4327.96|0
1643206240000|2022-01-26 14:10:40|4327.8|4327.8|4328.82|4328.82|4328.82|4328.82|4327.8|4327.8|0
1643206260000|2022-01-26 14:11:00|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|4329.17|0
1643206270000|2022-01-26 14:11:10|4328.5|4328.5|4328.72|4328.72|4328.72|4328.72|4327.83|4327.83|0
1643206280000|2022-01-26 14:11:20|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1643206290000|2022-01-26 14:11:30|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|4328.48|0
1643206300000|2022-01-26 14:11:40|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1643206320000|2022-01-26 14:12:00|4328.15|4328.15|4328.32|4328.32|4328.32|4328.32|4328.15|4328.15|0
1643206350000|2022-01-26 14:12:30|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1643206370000|2022-01-26 14:12:50|4328|4328|4328|4328|4328|4328|4328|4328|0
1643206390000|2022-01-26 14:13:10|4327.67|4327.67|4327.67|4327.67|4327.84|4327.84|4327.67|4327.67|0
1643206410000|2022-01-26 14:13:30|4327.83|4327.83|4327.16|4327.16|4327.83|4327.83|4327.16|4327.16|0
1643206430000|2022-01-26 14:13:50|4327.83|4327.83|4327.67|4327.67|4327.83|4327.83|4327.67|4327.67|0
1643206460000|2022-01-26 14:14:20|4327.49|4327.49|4327.67|4327.67|4327.67|4327.67|4327.49|4327.49|0
1643206470000|2022-01-26 14:14:30|4327.31|4327.31|4327.14|4327.14|4327.31|4327.31|4327.14|4327.14|0
1643206480000|2022-01-26 14:14:40|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1643206510000|2022-01-26 14:15:10|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1643206520000|2022-01-26 14:15:20|4326.83|4326.83|4326.48|4326.48|4326.83|4326.83|4326.48|4326.48|0
1643206530000|2022-01-26 14:15:30|4326.13|4326.13|4325.95|4325.95|4326.13|4326.13|4325.95|4325.95|0
1643206570000|2022-01-26 14:16:10|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1643206580000|2022-01-26 14:16:20|4325.7|4325.7|4325.49|4325.49|4325.7|4325.7|4325.49|4325.49|0
1643206590000|2022-01-26 14:16:30|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1643206610000|2022-01-26 14:16:50|4325.06|4325.06|4324.03|4324.03|4325.06|4325.06|4324.03|4324.03|0
1643206620000|2022-01-26 14:17:00|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|4324.14|0
1643206650000|2022-01-26 14:17:30|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.12|4323.12|0
1643206660000|2022-01-26 14:17:40|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1643206690000|2022-01-26 14:18:10|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|0
1643206730000|2022-01-26 14:18:50|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1643206750000|2022-01-26 14:19:10|4324.6|4324.6|4324.43|4324.43|4324.6|4324.6|4324.43|4324.43|0
1643206770000|2022-01-26 14:19:30|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1643206780000|2022-01-26 14:19:40|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1643206830000|2022-01-26 14:20:30|4324.11|4324.11|4324.46|4324.46|4324.46|4324.46|4324.11|4324.11|0
1643206840000|2022-01-26 14:20:40|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1643206900000|2022-01-26 14:21:40|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1643206930000|2022-01-26 14:22:10|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1643206950000|2022-01-26 14:22:30|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1643206970000|2022-01-26 14:22:50|4326|4326|4326|4326|4326|4326|4326|4326|0
1643206980000|2022-01-26 14:23:00|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1643207000000|2022-01-26 14:23:20|4326.47|4326.47|4326.8|4326.8|4326.8|4326.8|4326.47|4326.47|0
1643207010000|2022-01-26 14:23:30|4326.95|4326.95|4327.11|4327.11|4327.11|4327.11|4326.95|4326.95|0
1643207020000|2022-01-26 14:23:40|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1643207050000|2022-01-26 14:24:10|4327.19|4327.19|4327.04|4327.04|4327.19|4327.19|4327.04|4327.04|0
1643207070000|2022-01-26 14:24:30|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|4326.16|0
1643207080000|2022-01-26 14:24:40|4325.49|4325.49|4325.37|4325.37|4325.49|4325.49|4325.37|4325.37|0
1643207150000|2022-01-26 14:25:50|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1643207160000|2022-01-26 14:26:00|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1643207200000|2022-01-26 14:26:40|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1643207230000|2022-01-26 14:27:10|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1643207240000|2022-01-26 14:27:20|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1643207260000|2022-01-26 14:27:40|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1643207330000|2022-01-26 14:28:50|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1643207350000|2022-01-26 14:29:10|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1643207390000|2022-01-26 14:29:50|4327.51|4327.51|4326.84|4326.84|4327.51|4327.51|4326.84|4326.84|0
1643207400000|2022-01-26 14:30:00|4326.79|4326.79|4327.1|4327.1|4327.81|4327.81|4326.79|4326.79|0
1643207410000|2022-01-26 14:30:10|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1643207420000|2022-01-26 14:30:20|4326.6|4326.6|4327.44|4327.44|4327.44|4327.44|4326.6|4326.6|0
1643207440000|2022-01-26 14:30:40|4327.56|4327.56|4327.56|4327.56|4327.68|4327.68|4327.56|4327.56|0
1643207450000|2022-01-26 14:30:50|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1643207470000|2022-01-26 14:31:10|4326.72|4326.72|4326.05|4326.05|4326.72|4326.72|4326.05|4326.05|0
1643207480000|2022-01-26 14:31:20|4325.87|4325.87|4325.34|4325.34|4325.87|4325.87|4325.34|4325.34|0
1643207490000|2022-01-26 14:31:30|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1643207500000|2022-01-26 14:31:40|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1643207510000|2022-01-26 14:31:50|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|4324.69|0
1643207520000|2022-01-26 14:32:00|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|0
1643207530000|2022-01-26 14:32:10|4323.8|4323.8|4323.63|4323.63|4323.8|4323.8|4323.63|4323.63|0
1643207540000|2022-01-26 14:32:20|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|4323.8|0
1643207570000|2022-01-26 14:32:50|4323.66|4323.66|4322.76|4322.76|4323.8|4323.8|4322.76|4322.76|0
1643207580000|2022-01-26 14:33:00|4322.61|4322.61|4324.1|4324.1|4324.1|4324.1|4322.61|4322.61|0
1643207590000|2022-01-26 14:33:10|4325.08|4325.08|4324.25|4324.25|4325.08|4325.08|4324.25|4324.25|0
1643207600000|2022-01-26 14:33:20|4323.37|4323.37|4322.19|4322.19|4323.37|4323.37|4322.19|4322.19|0
1643207610000|2022-01-26 14:33:30|4322.04|4322.04|4322.04|4322.04|4322.22|4322.22|4322.04|4322.04|0
1643207620000|2022-01-26 14:33:40|4322.71|4322.71|4321.81|4321.81|4322.71|4322.71|4321.81|4321.81|0
1643207630000|2022-01-26 14:33:50|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1643207650000|2022-01-26 14:34:10|4322.12|4322.12|4321.77|4321.77|4322.12|4322.12|4321.77|4321.77|0
1643207660000|2022-01-26 14:34:20|4321.06|4321.06|4321.3|4321.3|4321.3|4321.3|4321.06|4321.06|0
1643207670000|2022-01-26 14:34:30|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1643207680000|2022-01-26 14:34:40|4320.1|4320.1|4320.45|4320.45|4320.45|4320.45|4320.1|4320.1|0
1643207690000|2022-01-26 14:34:50|4320.28|4320.28|4319.22|4319.22|4320.28|4320.28|4319.22|4319.22|0
1643207700000|2022-01-26 14:35:00|4320.1|4320.1|4321.48|4321.48|4321.83|4321.83|4320.1|4320.1|0
1643207710000|2022-01-26 14:35:10|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1643207720000|2022-01-26 14:35:20|4321.49|4321.49|4320.96|4320.96|4321.49|4321.49|4320.96|4320.96|0
1643207760000|2022-01-26 14:36:00|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1643207770000|2022-01-26 14:36:10|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1643207780000|2022-01-26 14:36:20|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1643207800000|2022-01-26 14:36:40|4322.69|4322.69|4322.02|4322.02|4322.69|4322.69|4322.02|4322.02|0
1643207810000|2022-01-26 14:36:50|4322.55|4322.55|4323.08|4323.08|4323.08|4323.08|4322.55|4322.55|0
1643207820000|2022-01-26 14:37:00|4323.25|4323.25|4323.69|4323.69|4323.75|4323.75|4323.08|4323.08|0
1643207840000|2022-01-26 14:37:20|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1643207850000|2022-01-26 14:37:30|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1643207870000|2022-01-26 14:37:50|4324.4|4324.4|4324.74|4324.74|4324.74|4324.74|4324.4|4324.4|0
1643207880000|2022-01-26 14:38:00|4325.41|4325.41|4326.08|4326.08|4326.08|4326.08|4325.41|4325.41|0
1643207890000|2022-01-26 14:38:10|4326.96|4326.96|4326.61|4326.61|4326.96|4326.96|4326.61|4326.61|0
1643207910000|2022-01-26 14:38:30|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1643207920000|2022-01-26 14:38:40|4327.14|4327.14|4326.47|4326.47|4327.14|4327.14|4326.47|4326.47|0
1643207940000|2022-01-26 14:39:00|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|4326.12|0
1643208000000|2022-01-26 14:40:00|4325.94|4325.94|4325.76|4325.76|4325.94|4325.94|4325.76|4325.76|0
1643208010000|2022-01-26 14:40:10|4325.59|4325.59|4325.23|4325.23|4325.59|4325.59|4325.23|4325.23|0
1643208060000|2022-01-26 14:41:00|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1643208070000|2022-01-26 14:41:10|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|4325.06|0
1643208080000|2022-01-26 14:41:20|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1643208100000|2022-01-26 14:41:40|4324.88|4324.88|4325.06|4325.06|4325.06|4325.06|4324.88|4324.88|0
1643208120000|2022-01-26 14:42:00|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1643208130000|2022-01-26 14:42:10|4323.68|4323.68|4323.18|4323.18|4323.68|4323.68|4323.18|4323.18|0
1643208140000|2022-01-26 14:42:20|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1643208150000|2022-01-26 14:42:30|4322.84|4322.84|4322.72|4322.72|4322.84|4322.84|4322.72|4322.72|0
1643208160000|2022-01-26 14:42:40|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1643208170000|2022-01-26 14:42:50|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1643208190000|2022-01-26 14:43:10|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1643208240000|2022-01-26 14:44:00|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1643208250000|2022-01-26 14:44:10|4322.48|4322.48|4322.66|4322.66|4322.66|4322.66|4322.48|4322.48|0
1643208260000|2022-01-26 14:44:20|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1643208270000|2022-01-26 14:44:30|4323.01|4323.01|4324.07|4324.07|4324.07|4324.07|4323.01|4323.01|0
1643208280000|2022-01-26 14:44:40|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1643208290000|2022-01-26 14:44:50|4325.09|4325.09|4326.11|4326.11|4326.11|4326.11|4325.09|4325.09|0
1643208300000|2022-01-26 14:45:00|4326.25|4326.25|4327.64|4327.64|4327.82|4327.82|4326.25|4326.25|0
1643208310000|2022-01-26 14:45:10|4327.75|4327.75|4327.92|4327.92|4327.92|4327.92|4327.75|4327.75|0
1643208320000|2022-01-26 14:45:20|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1643208340000|2022-01-26 14:45:40|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1643208360000|2022-01-26 14:46:00|4328.91|4328.91|4329.24|4329.24|4329.24|4329.24|4328.91|4328.91|0
1643208380000|2022-01-26 14:46:20|4329.4|4329.4|4329.56|4329.56|4329.56|4329.56|4329.4|4329.4|0
1643208390000|2022-01-26 14:46:30|4329.92|4329.92|4330.08|4330.08|4330.08|4330.08|4329.92|4329.92|0
1643208400000|2022-01-26 14:46:40|4330.43|4330.43|4330.61|4330.61|4330.61|4330.61|4330.43|4330.43|0
1643208410000|2022-01-26 14:46:50|4330.12|4330.12|4330.96|4330.96|4330.96|4330.96|4330.12|4330.12|0
1643208420000|2022-01-26 14:47:00|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1643208440000|2022-01-26 14:47:20|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1643208450000|2022-01-26 14:47:30|4330.64|4330.64|4330.69|4330.69|4330.69|4330.69|4330.64|4330.64|0
1643208460000|2022-01-26 14:47:40|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1643208470000|2022-01-26 14:47:50|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1643208480000|2022-01-26 14:48:00|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1643208490000|2022-01-26 14:48:10|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|4330.61|0
1643208500000|2022-01-26 14:48:20|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1643208510000|2022-01-26 14:48:30|4332.11|4332.11|4331.21|4331.21|4332.23|4332.23|4331.21|4331.21|0
1643208530000|2022-01-26 14:48:50|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|4332.55|0
1643208540000|2022-01-26 14:49:00|4333.21|4333.21|4334.06|4334.06|4334.06|4334.06|4333.21|4333.21|0
1643208550000|2022-01-26 14:49:10|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1643208560000|2022-01-26 14:49:20|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1643208590000|2022-01-26 14:49:50|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|4334.39|0
1643208600000|2022-01-26 14:50:00|4334.75|4334.75|4334.23|4334.23|4334.75|4334.75|4334.23|4334.23|0
1643208610000|2022-01-26 14:50:10|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1643208620000|2022-01-26 14:50:20|4333.74|4333.74|4334.67|4334.67|4334.67|4334.67|4333.58|4333.58|0
1643208660000|2022-01-26 14:51:00|4335.2|4335.2|4336.21|4336.21|4336.21|4336.21|4335.2|4335.2|0
1643208670000|2022-01-26 14:51:10|4336.56|4336.56|4337.44|4337.44|4337.8|4337.8|4336.56|4336.56|0
1643208680000|2022-01-26 14:51:20|4337.8|4337.8|4337.97|4337.97|4337.97|4337.97|4337.8|4337.8|0
1643208700000|2022-01-26 14:51:40|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1643208710000|2022-01-26 14:51:50|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1643208720000|2022-01-26 14:52:00|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1643208730000|2022-01-26 14:52:10|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1643208740000|2022-01-26 14:52:20|4339.48|4339.48|4340.11|4340.11|4340.11|4340.11|4339.44|4339.44|0
1643208750000|2022-01-26 14:52:30|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1643208760000|2022-01-26 14:52:40|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1643208770000|2022-01-26 14:52:50|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1643208790000|2022-01-26 14:53:10|4338.74|4338.74|4338.56|4338.56|4338.74|4338.74|4338.56|4338.56|0
1643208800000|2022-01-26 14:53:20|4338.38|4338.38|4338.56|4338.56|4338.56|4338.56|4338.38|4338.38|0
1643208830000|2022-01-26 14:53:50|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1643208840000|2022-01-26 14:54:00|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1643208850000|2022-01-26 14:54:10|4337.5|4337.5|4338.21|4338.21|4338.21|4338.21|4337.5|4337.5|0
1643208870000|2022-01-26 14:54:30|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1643208910000|2022-01-26 14:55:10|4338|4338|4338|4338|4338|4338|4338|4338|0
1643208930000|2022-01-26 14:55:30|4337.84|4337.84|4337.17|4337.17|4337.84|4337.84|4337.17|4337.17|0
1643208960000|2022-01-26 14:56:00|4337.35|4337.35|4337.52|4337.52|4337.52|4337.52|4337.35|4337.35|0
1643208970000|2022-01-26 14:56:10|4337.35|4337.35|4337.17|4337.17|4337.35|4337.35|4337.17|4337.17|0
1643208990000|2022-01-26 14:56:30|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1643209010000|2022-01-26 14:56:50|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|4336.7|0
1643209020000|2022-01-26 14:57:00|4336.35|4336.35|4336.18|4336.18|4336.35|4336.35|4336.18|4336.18|0
1643209030000|2022-01-26 14:57:10|4335.83|4335.83|4335.78|4335.78|4335.83|4335.83|4335.78|4335.78|0
1643209040000|2022-01-26 14:57:20|4335.11|4335.11|4334.93|4334.93|4335.11|4335.11|4334.93|4334.93|0
1643209080000|2022-01-26 14:58:00|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1643209100000|2022-01-26 14:58:20|4334.44|4334.44|4334|4334|4335.34|4335.34|4334|4334|0
1643209110000|2022-01-26 14:58:30|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1643209140000|2022-01-26 14:59:00|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1643209160000|2022-01-26 14:59:20|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|4335.17|0
1643209170000|2022-01-26 14:59:30|4335.84|4335.84|4336.33|4336.33|4336.33|4336.33|4335.69|4335.69|0
1643209180000|2022-01-26 14:59:40|4337|4337|4337.59|4337.59|4337.59|4337.59|4337|4337|0
1643209200000|2022-01-26 15:00:00|4337.23|4337.23|4336.52|4336.52|4337.23|4337.23|4335.85|4335.85|0
1643209210000|2022-01-26 15:00:10|4335.85|4335.85|4335.04|4335.04|4335.92|4335.92|4335.04|4335.04|0
1643209220000|2022-01-26 15:00:20|4335.57|4335.57|4336.24|4336.24|4336.24|4336.24|4335.57|4335.57|0
1643209240000|2022-01-26 15:00:40|4336.06|4336.06|4337.08|4337.08|4337.08|4337.08|4336.06|4336.06|0
1643209250000|2022-01-26 15:00:50|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|4337.26|0
1643209260000|2022-01-26 15:01:00|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|0
1643209270000|2022-01-26 15:01:10|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1643209290000|2022-01-26 15:01:30|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|4338.28|0
1643209300000|2022-01-26 15:01:40|4338.11|4338.11|4338.27|4338.27|4338.27|4338.27|4338.11|4338.11|0
1643209330000|2022-01-26 15:02:10|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1643209340000|2022-01-26 15:02:20|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1643209370000|2022-01-26 15:02:50|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|0
1643209390000|2022-01-26 15:03:10|4340.81|4340.81|4341.34|4341.34|4341.34|4341.34|4340.81|4340.81|0
1643209400000|2022-01-26 15:03:20|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1643209410000|2022-01-26 15:03:30|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1643209420000|2022-01-26 15:03:40|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1643209430000|2022-01-26 15:03:50|4341.36|4341.36|4341.54|4341.54|4341.54|4341.54|4341.19|4341.19|0
1643209460000|2022-01-26 15:04:20|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1643209500000|2022-01-26 15:05:00|4341.36|4341.36|4340.82|4340.82|4341.53|4341.53|4340.82|4340.82|0
1643209510000|2022-01-26 15:05:10|4340.66|4340.66|4340.49|4340.49|4340.66|4340.66|4340.49|4340.49|0
1643209530000|2022-01-26 15:05:30|4339.82|4339.82|4340.49|4340.49|4340.49|4340.49|4339.82|4339.82|0
1643209550000|2022-01-26 15:05:50|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1643209560000|2022-01-26 15:06:00|4340.49|4340.49|4340.33|4340.33|4340.49|4340.49|4340.33|4340.33|0
1643209570000|2022-01-26 15:06:10|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1643209580000|2022-01-26 15:06:20|4339.73|4339.73|4339.63|4339.63|4339.73|4339.73|4339.63|4339.63|0
1643209600000|2022-01-26 15:06:40|4339.27|4339.27|4338.43|4338.43|4339.27|4339.27|4338.25|4338.25|0
1643209640000|2022-01-26 15:07:20|4338.26|4338.26|4338.09|4338.09|4338.26|4338.26|4338.09|4338.09|0
1643209660000|2022-01-26 15:07:40|4338.76|4338.76|4338.64|4338.64|4338.76|4338.76|4338.64|4338.64|0
1643209670000|2022-01-26 15:07:50|4338.49|4338.49|4339.16|4339.16|4339.16|4339.16|4338.49|4338.49|0
1643209680000|2022-01-26 15:08:00|4339.83|4339.83|4340.5|4340.5|4340.5|4340.5|4339.83|4339.83|0
1643209690000|2022-01-26 15:08:10|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1643209700000|2022-01-26 15:08:20|4341.28|4341.28|4341.68|4341.68|4341.68|4341.68|4340.45|4340.45|0
1643209710000|2022-01-26 15:08:30|4341.63|4341.63|4340.78|4340.78|4341.63|4341.63|4340.78|4340.78|0
1643209720000|2022-01-26 15:08:40|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1643209740000|2022-01-26 15:09:00|4341.12|4341.12|4340.65|4340.65|4341.12|4341.12|4340.65|4340.65|0
1643209750000|2022-01-26 15:09:10|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1643209770000|2022-01-26 15:09:30|4340.19|4340.19|4340.36|4340.36|4340.36|4340.36|4340.19|4340.19|0
1643209810000|2022-01-26 15:10:10|4340.01|4340.01|4339.14|4339.14|4340.01|4340.01|4339.14|4339.14|0
1643209840000|2022-01-26 15:10:40|4340.38|4340.38|4338.96|4338.96|4340.38|4340.38|4338.96|4338.96|0
1643209850000|2022-01-26 15:10:50|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1643209860000|2022-01-26 15:11:00|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1643209890000|2022-01-26 15:11:30|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1643209910000|2022-01-26 15:11:50|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1643209920000|2022-01-26 15:12:00|4340.12|4340.12|4341.5|4341.5|4341.5|4341.5|4340.12|4340.12|0
1643209930000|2022-01-26 15:12:10|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1643209940000|2022-01-26 15:12:20|4341.54|4341.54|4341.36|4341.36|4341.54|4341.54|4341.36|4341.36|0
1643209950000|2022-01-26 15:12:30|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1643209970000|2022-01-26 15:12:50|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1643209990000|2022-01-26 15:13:10|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1643210000000|2022-01-26 15:13:20|4340.44|4340.44|4340.09|4340.09|4340.44|4340.44|4340.09|4340.09|0
1643210030000|2022-01-26 15:13:50|4339.42|4339.42|4339.24|4339.24|4339.42|4339.42|4338.89|4338.89|0
1643210040000|2022-01-26 15:14:00|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1643210060000|2022-01-26 15:14:20|4338.75|4338.75|4338.39|4338.39|4338.91|4338.91|4338.39|4338.39|0
1643210070000|2022-01-26 15:14:30|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|0
1643210080000|2022-01-26 15:14:40|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|4337.76|0
1643210090000|2022-01-26 15:14:50|4337.09|4337.09|4337.76|4337.76|4337.76|4337.76|4337.09|4337.09|0
1643210100000|2022-01-26 15:15:00|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|4337.09|0
1643210110000|2022-01-26 15:15:10|4337.2|4337.2|4337.31|4337.31|4337.43|4337.43|4337.2|4337.2|0
1643210120000|2022-01-26 15:15:20|4337.49|4337.49|4338.02|4338.02|4338.02|4338.02|4337.49|4337.49|0
1643210140000|2022-01-26 15:15:40|4338.37|4338.37|4337.84|4337.84|4338.37|4338.37|4337.84|4337.84|0
1643210170000|2022-01-26 15:16:10|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1643210200000|2022-01-26 15:16:40|4337.67|4337.67|4337.81|4337.81|4337.81|4337.81|4337.67|4337.67|0
1643210270000|2022-01-26 15:17:50|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1643210280000|2022-01-26 15:18:00|4338.52|4338.52|4338.52|4338.52|4339.19|4339.19|4338.52|4338.52|0
1643210300000|2022-01-26 15:18:20|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|4339.19|0
1643210340000|2022-01-26 15:19:00|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1643210350000|2022-01-26 15:19:10|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1643210360000|2022-01-26 15:19:20|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1643210370000|2022-01-26 15:19:30|4339.01|4339.01|4338.84|4338.84|4339.01|4339.01|4338.84|4338.84|0
1643210400000|2022-01-26 15:20:00|4338.17|4338.17|4338.84|4338.84|4338.84|4338.84|4338.17|4338.17|0
1643210410000|2022-01-26 15:20:10|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1643210420000|2022-01-26 15:20:20|4338.34|4338.34|4338.23|4338.23|4338.34|4338.34|4338.23|4338.23|0
1643210430000|2022-01-26 15:20:30|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1643210440000|2022-01-26 15:20:40|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1643210460000|2022-01-26 15:21:00|4337.9|4337.9|4338.05|4338.05|4338.05|4338.05|4337.73|4337.73|0
1643210480000|2022-01-26 15:21:20|4338.76|4338.76|4338.93|4338.93|4338.93|4338.93|4338.76|4338.76|0
1643210490000|2022-01-26 15:21:30|4339.25|4339.25|4338.72|4338.72|4339.25|4339.25|4338.72|4338.72|0
1643210500000|2022-01-26 15:21:40|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1643210510000|2022-01-26 15:21:50|4339.63|4339.63|4339.45|4339.45|4339.63|4339.63|4339.45|4339.45|0
1643210520000|2022-01-26 15:22:00|4339.4|4339.4|4338.26|4338.26|4339.4|4339.4|4338.26|4338.26|0
1643210540000|2022-01-26 15:22:20|4338.15|4338.15|4337.44|4337.44|4338.15|4338.15|4337.44|4337.44|0
1643210550000|2022-01-26 15:22:30|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|4337.34|0
1643210560000|2022-01-26 15:22:40|4337.5|4337.5|4337.16|4337.16|4337.5|4337.5|4337.16|4337.16|0
1643210570000|2022-01-26 15:22:50|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1643210580000|2022-01-26 15:23:00|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1643210590000|2022-01-26 15:23:10|4336.69|4336.69|4336.69|4336.69|4336.85|4336.85|4336.69|4336.69|0
1643210630000|2022-01-26 15:23:50|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1643210660000|2022-01-26 15:24:20|4336.32|4336.32|4336.14|4336.14|4336.32|4336.32|4336.14|4336.14|0
1643210670000|2022-01-26 15:24:30|4335.79|4335.79|4336.14|4336.14|4336.31|4336.31|4335.79|4335.79|0
1643210700000|2022-01-26 15:25:00|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1643210710000|2022-01-26 15:25:10|4335.12|4335.12|4334.47|4334.47|4335.12|4335.12|4334.47|4334.47|0
1643210720000|2022-01-26 15:25:20|4334.26|4334.26|4334.43|4334.43|4334.43|4334.43|4334.08|4334.08|0
1643210760000|2022-01-26 15:26:00|4333.76|4333.76|4333.09|4333.09|4333.76|4333.76|4333.09|4333.09|0
1643210770000|2022-01-26 15:26:10|4332.42|4332.42|4332.42|4332.42|4333.09|4333.09|4332.42|4332.42|0
1643210780000|2022-01-26 15:26:20|4332.6|4332.6|4334.29|4334.29|4334.29|4334.29|4332.6|4332.6|0
1643210790000|2022-01-26 15:26:30|4332.56|4332.56|4332.88|4332.88|4332.88|4332.88|4332.21|4332.21|0
1643210800000|2022-01-26 15:26:40|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|4333.06|0
1643210820000|2022-01-26 15:27:00|4332.88|4332.88|4331.49|4331.49|4332.88|4332.88|4331.33|4331.33|0
1643210830000|2022-01-26 15:27:10|4330.82|4330.82|4330.15|4330.15|4330.82|4330.82|4330.15|4330.15|0
1643210840000|2022-01-26 15:27:20|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1643210850000|2022-01-26 15:27:30|4329.86|4329.86|4329.74|4329.74|4329.86|4329.86|4329.74|4329.74|0
1643210860000|2022-01-26 15:27:40|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1643210870000|2022-01-26 15:27:50|4329.74|4329.74|4330.41|4330.41|4330.41|4330.41|4329.74|4329.74|0
1643210900000|2022-01-26 15:28:20|4329.39|4329.39|4328.95|4328.95|4329.39|4329.39|4328.95|4328.95|0
1643210910000|2022-01-26 15:28:30|4328.28|4328.28|4329.62|4329.62|4329.62|4329.62|4328.28|4328.28|0
1643210920000|2022-01-26 15:28:40|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1643210930000|2022-01-26 15:28:50|4330.02|4330.02|4329.4|4329.4|4330.07|4330.07|4329.4|4329.4|0
1643210950000|2022-01-26 15:29:10|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1643210960000|2022-01-26 15:29:20|4330.25|4330.25|4328.91|4328.91|4330.25|4330.25|4328.91|4328.91|0
1643210970000|2022-01-26 15:29:30|4329.62|4329.62|4330.08|4330.08|4330.08|4330.08|4329.41|4329.41|0
1643210990000|2022-01-26 15:29:50|4330.6|4330.6|4330.56|4330.56|4330.6|4330.6|4330.44|4330.44|0
1643211000000|2022-01-26 15:30:00|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|0
1643211010000|2022-01-26 15:30:10|4330.83|4330.83|4331.5|4331.5|4331.5|4331.5|4330.83|4330.83|0
1643211030000|2022-01-26 15:30:30|4332.17|4332.17|4330.66|4330.66|4332.84|4332.84|4330.66|4330.66|0
1643211040000|2022-01-26 15:30:40|4332|4332|4331.33|4331.33|4332|4332|4331.33|4331.33|0
1643211050000|2022-01-26 15:30:50|4331.51|4331.51|4331.72|4331.72|4331.72|4331.72|4331.05|4331.05|0
1643211060000|2022-01-26 15:31:00|4331.9|4331.9|4331.23|4331.23|4331.9|4331.9|4331.23|4331.23|0
1643211070000|2022-01-26 15:31:10|4331.9|4331.9|4332.14|4332.14|4332.14|4332.14|4331.47|4331.47|0
1643211080000|2022-01-26 15:31:20|4331.47|4331.47|4331.51|4331.51|4331.51|4331.51|4330.8|4330.8|0
1643211090000|2022-01-26 15:31:30|4332.18|4332.18|4330.98|4330.98|4332.18|4332.18|4330.98|4330.98|0
1643211100000|2022-01-26 15:31:40|4330.77|4330.77|4330.94|4330.94|4330.94|4330.94|4330.77|4330.77|0
1643211110000|2022-01-26 15:31:50|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1643211120000|2022-01-26 15:32:00|4330.94|4330.94|4331.58|4331.58|4331.58|4331.58|4330.94|4330.94|0
1643211130000|2022-01-26 15:32:10|4331.22|4331.22|4331.05|4331.05|4331.22|4331.22|4331.05|4331.05|0
1643211140000|2022-01-26 15:32:20|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1643211150000|2022-01-26 15:32:30|4330.52|4330.52|4330.34|4330.34|4330.52|4330.52|4330.34|4330.34|0
1643211160000|2022-01-26 15:32:40|4330.52|4330.52|4330.69|4330.69|4330.69|4330.69|4330.52|4330.52|0
1643211190000|2022-01-26 15:33:10|4330.52|4330.52|4329.14|4329.14|4330.52|4330.52|4329.14|4329.14|0
1643211200000|2022-01-26 15:33:20|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|4328.93|0
1643211210000|2022-01-26 15:33:30|4328.4|4328.4|4328.75|4328.75|4328.75|4328.75|4328.4|4328.4|0
1643211240000|2022-01-26 15:34:00|4328.93|4328.93|4329.11|4329.11|4329.11|4329.11|4328.93|4328.93|0
1643211250000|2022-01-26 15:34:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1643211260000|2022-01-26 15:34:20|4330.31|4330.31|4329.78|4329.78|4330.31|4330.31|4329.78|4329.78|0
1643211270000|2022-01-26 15:34:30|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1643211300000|2022-01-26 15:35:00|4329.6|4329.6|4329.28|4329.28|4329.6|4329.6|4329.28|4329.28|0
1643211310000|2022-01-26 15:35:10|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1643211320000|2022-01-26 15:35:20|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1643211330000|2022-01-26 15:35:30|4327.53|4327.53|4327.88|4327.88|4327.88|4327.88|4327.53|4327.53|0
1643211340000|2022-01-26 15:35:40|4327.71|4327.71|4328.94|4328.94|4328.94|4328.94|4327.65|4327.65|0
1643211350000|2022-01-26 15:35:50|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1643211370000|2022-01-26 15:36:10|4329|4329|4328.65|4328.65|4329|4329|4327.98|4327.98|0
1643211380000|2022-01-26 15:36:20|4327.98|4327.98|4328.15|4328.15|4328.15|4328.15|4327.98|4327.98|0
1643211390000|2022-01-26 15:36:30|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1643211400000|2022-01-26 15:36:40|4328.15|4328.15|4327.98|4327.98|4328.15|4328.15|4327.98|4327.98|0
1643211410000|2022-01-26 15:36:50|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|4328.65|0
1643211420000|2022-01-26 15:37:00|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|4328.47|0
1643211430000|2022-01-26 15:37:10|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|4328.29|0
1643211440000|2022-01-26 15:37:20|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1643211450000|2022-01-26 15:37:30|4328.29|4328.29|4328.42|4328.42|4328.47|4328.47|4328.29|4328.29|0
1643211470000|2022-01-26 15:37:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1643211480000|2022-01-26 15:38:00|4328.59|4328.59|4327.57|4327.57|4328.59|4328.59|4327.57|4327.57|0
1643211490000|2022-01-26 15:38:10|4327.22|4327.22|4327.57|4327.57|4327.57|4327.57|4327.22|4327.22|0
1643211540000|2022-01-26 15:39:00|4328.28|4328.28|4328.1|4328.1|4328.28|4328.28|4328.1|4328.1|0
1643211560000|2022-01-26 15:39:20|4327.92|4327.92|4327.57|4327.57|4327.92|4327.92|4327.57|4327.57|0
1643211570000|2022-01-26 15:39:30|4326.9|4326.9|4325.74|4325.74|4326.9|4326.9|4325.74|4325.74|0
1643211580000|2022-01-26 15:39:40|4325.07|4325.07|4324.36|4324.36|4325.07|4325.07|4324.36|4324.36|0
1643211590000|2022-01-26 15:39:50|4324.48|4324.48|4324.6|4324.6|4324.6|4324.6|4324.48|4324.48|0
1643211600000|2022-01-26 15:40:00|4323.93|4323.93|4323.25|4323.25|4323.93|4323.93|4323.25|4323.25|0
1643211610000|2022-01-26 15:40:10|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1643211620000|2022-01-26 15:40:20|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1643211630000|2022-01-26 15:40:30|4323.61|4323.61|4324.77|4324.77|4324.77|4324.77|4323.43|4323.43|0
1643211640000|2022-01-26 15:40:40|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1643211650000|2022-01-26 15:40:50|4325.17|4325.17|4323.84|4323.84|4325.17|4325.17|4323.84|4323.84|0
1643211660000|2022-01-26 15:41:00|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1643211690000|2022-01-26 15:41:30|4323.13|4323.13|4323.37|4323.37|4323.37|4323.37|4323.13|4323.13|0
1643211700000|2022-01-26 15:41:40|4323.01|4323.01|4323.72|4323.72|4323.72|4323.72|4323.01|4323.01|0
1643211720000|2022-01-26 15:42:00|4323.9|4323.9|4323.37|4323.37|4323.9|4323.9|4323.37|4323.37|0
1643211730000|2022-01-26 15:42:10|4323.02|4323.02|4322.38|4322.38|4323.02|4323.02|4322.38|4322.38|0
1643211750000|2022-01-26 15:42:30|4321.04|4321.04|4321.57|4321.57|4321.75|4321.75|4321.04|4321.04|0
1643211760000|2022-01-26 15:42:40|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.35|4321.35|0
1643211780000|2022-01-26 15:43:00|4321.88|4321.88|4322.23|4322.23|4322.23|4322.23|4321.88|4321.88|0
1643211790000|2022-01-26 15:43:10|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1643211810000|2022-01-26 15:43:30|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1643211820000|2022-01-26 15:43:40|4322.84|4322.84|4323.51|4323.51|4323.51|4323.51|4322.84|4322.84|0
1643211830000|2022-01-26 15:43:50|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1643211840000|2022-01-26 15:44:00|4323.51|4323.51|4323.56|4323.56|4323.56|4323.56|4323.51|4323.51|0
1643211850000|2022-01-26 15:44:10|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1643211860000|2022-01-26 15:44:20|4323.27|4323.27|4322.11|4322.11|4323.45|4323.45|4322.11|4322.11|0
1643211870000|2022-01-26 15:44:30|4322.05|4322.05|4321.76|4321.76|4322.05|4322.05|4321.76|4321.76|0
1643211880000|2022-01-26 15:44:40|4322.43|4322.43|4322.55|4322.55|4322.55|4322.55|4322.43|4322.43|0
1643211890000|2022-01-26 15:44:50|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|0
1643211920000|2022-01-26 15:45:20|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|4322.19|0
1643211940000|2022-01-26 15:45:40|4322.04|4322.04|4321.01|4321.01|4322.04|4322.04|4320.66|4320.66|0
1643211990000|2022-01-26 15:46:30|4320.87|4320.87|4319.32|4319.32|4320.87|4320.87|4319.32|4319.32|0
1643212000000|2022-01-26 15:46:40|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1643212010000|2022-01-26 15:46:50|4318.91|4318.91|4318.46|4318.46|4318.91|4318.91|4318.46|4318.46|0
1643212020000|2022-01-26 15:47:00|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1643212030000|2022-01-26 15:47:10|4318.81|4318.81|4319.1|4319.1|4319.1|4319.1|4318.81|4318.81|0
1643212040000|2022-01-26 15:47:20|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4318.6|4318.6|0
1643212050000|2022-01-26 15:47:30|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1643212080000|2022-01-26 15:48:00|4317.89|4317.89|4317.54|4317.54|4317.89|4317.89|4317.18|4317.18|0
1643212090000|2022-01-26 15:48:10|4317.71|4317.71|4317.55|4317.55|4317.71|4317.71|4317.55|4317.55|0
1643212100000|2022-01-26 15:48:20|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1643212110000|2022-01-26 15:48:30|4316.86|4316.86|4320.62|4320.62|4320.62|4320.62|4316.86|4316.86|0
1643212120000|2022-01-26 15:48:40|4321.29|4321.29|4321.64|4321.64|4321.64|4321.64|4321.29|4321.29|0
1643212130000|2022-01-26 15:48:50|4322|4322|4322|4322|4322|4322|4322|4322|0
1643212140000|2022-01-26 15:49:00|4322.15|4322.15|4322.42|4322.42|4322.42|4322.42|4322.15|4322.15|0
1643212150000|2022-01-26 15:49:10|4322.54|4322.54|4322.78|4322.78|4322.78|4322.78|4322.54|4322.54|0
1643212160000|2022-01-26 15:49:20|4321.44|4321.44|4321.26|4321.26|4321.44|4321.44|4321.26|4321.26|0
1643212190000|2022-01-26 15:49:50|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1643212200000|2022-01-26 15:50:00|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1643212210000|2022-01-26 15:50:10|4321.5|4321.5|4323.62|4323.62|4323.77|4323.77|4321.5|4321.5|0
1643212220000|2022-01-26 15:50:20|4323.74|4323.74|4324.03|4324.03|4324.03|4324.03|4323.74|4323.74|0
1643212230000|2022-01-26 15:50:30|4323.68|4323.68|4323.56|4323.56|4323.68|4323.68|4323.56|4323.56|0
1643212240000|2022-01-26 15:50:40|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1643212260000|2022-01-26 15:51:00|4323.03|4323.03|4322.38|4322.38|4323.03|4323.03|4322.38|4322.38|0
1643212270000|2022-01-26 15:51:10|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1643212300000|2022-01-26 15:51:40|4322.21|4322.21|4322.04|4322.04|4322.21|4322.21|4322.04|4322.04|0
1643212310000|2022-01-26 15:51:50|4321.87|4321.87|4322.22|4322.22|4322.22|4322.22|4321.87|4321.87|0
1643212320000|2022-01-26 15:52:00|4321.69|4321.69|4321.86|4321.86|4321.86|4321.86|4321.69|4321.69|0
1643212330000|2022-01-26 15:52:10|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1643212350000|2022-01-26 15:52:30|4321|4321|4321.15|4321.15|4321.15|4321.15|4321|4321|0
1643212360000|2022-01-26 15:52:40|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1643212370000|2022-01-26 15:52:50|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1643212380000|2022-01-26 15:53:00|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1643212400000|2022-01-26 15:53:20|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1643212420000|2022-01-26 15:53:40|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1643212440000|2022-01-26 15:54:00|4320.81|4320.81|4320.98|4320.98|4320.98|4320.98|4320.81|4320.81|0
1643212490000|2022-01-26 15:54:50|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1643212500000|2022-01-26 15:55:00|4321.82|4321.82|4321.87|4321.87|4321.87|4321.87|4321.77|4321.77|0
1643212520000|2022-01-26 15:55:20|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1643212530000|2022-01-26 15:55:30|4321.52|4321.52|4320.99|4320.99|4321.52|4321.52|4320.99|4320.99|0
1643212540000|2022-01-26 15:55:40|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1643212550000|2022-01-26 15:55:50|4321.16|4321.16|4321.28|4321.28|4321.28|4321.28|4321.16|4321.16|0
1643212560000|2022-01-26 15:56:00|4321.63|4321.63|4322.04|4322.04|4322.04|4322.04|4321.63|4321.63|0
1643212570000|2022-01-26 15:56:10|4322.2|4322.2|4322.91|4322.91|4322.91|4322.91|4322.04|4322.04|0
1643212600000|2022-01-26 15:56:40|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|4322.74|0
1643212620000|2022-01-26 15:57:00|4323.63|4323.63|4324.3|4324.3|4324.3|4324.3|4323.63|4323.63|0
1643212630000|2022-01-26 15:57:10|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|4324.97|0
1643212640000|2022-01-26 15:57:20|4325.13|4325.13|4324.99|4324.99|4325.66|4325.66|4324.99|4324.99|0
1643212650000|2022-01-26 15:57:30|4325.66|4325.66|4325.48|4325.48|4325.66|4325.66|4325.48|4325.48|0
1643212660000|2022-01-26 15:57:40|4325.66|4325.66|4325.3|4325.3|4325.66|4325.66|4325.3|4325.3|0
1643212690000|2022-01-26 15:58:10|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1643212730000|2022-01-26 15:58:50|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1643212740000|2022-01-26 15:59:00|4325.71|4325.71|4325.66|4325.66|4325.71|4325.71|4325.66|4325.66|0
1643212750000|2022-01-26 15:59:10|4324.99|4324.99|4323.97|4323.97|4324.99|4324.99|4323.97|4323.97|0
1643212760000|2022-01-26 15:59:20|4324.64|4324.64|4324.81|4324.81|4324.81|4324.81|4324.64|4324.64|0
1643212770000|2022-01-26 15:59:30|4324.64|4324.64|4324.99|4324.99|4324.99|4324.99|4324.64|4324.64|0
1643212790000|2022-01-26 15:59:50|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|4324.64|0
1643212800000|2022-01-26 16:00:00|4324.28|4324.28|4322.29|4322.29|4324.28|4324.28|4322.29|4322.29|0
1643212820000|2022-01-26 16:00:20|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1643212830000|2022-01-26 16:00:30|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1643212860000|2022-01-26 16:01:00|4321.09|4321.09|4321.25|4321.25|4321.25|4321.25|4321.09|4321.09|0
1643212880000|2022-01-26 16:01:20|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1643212890000|2022-01-26 16:01:30|4321.25|4321.25|4320.96|4320.96|4321.25|4321.25|4320.81|4320.81|0
1643212920000|2022-01-26 16:02:00|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1643212930000|2022-01-26 16:02:10|4321.16|4321.16|4320.63|4320.63|4321.16|4321.16|4320.46|4320.46|0
1643212940000|2022-01-26 16:02:20|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1643212950000|2022-01-26 16:02:30|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1643212990000|2022-01-26 16:03:10|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|0
1643213010000|2022-01-26 16:03:30|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1643213020000|2022-01-26 16:03:40|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|4320.54|0
1643213030000|2022-01-26 16:03:50|4320.37|4320.37|4321.4|4321.4|4321.4|4321.4|4320.37|4320.37|0
1643213050000|2022-01-26 16:04:10|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1643213060000|2022-01-26 16:04:20|4321.58|4321.58|4321.05|4321.05|4321.58|4321.58|4321.05|4321.05|0
1643213070000|2022-01-26 16:04:30|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1643213110000|2022-01-26 16:05:10|4321.4|4321.4|4321.35|4321.35|4321.4|4321.4|4321.35|4321.35|0
1643213120000|2022-01-26 16:05:20|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1643213130000|2022-01-26 16:05:30|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|4322.17|0
1643213140000|2022-01-26 16:05:40|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1643213150000|2022-01-26 16:05:50|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|4323.51|0
1643213160000|2022-01-26 16:06:00|4322.17|4322.17|4321.47|4321.47|4322.17|4322.17|4321.47|4321.47|0
1643213170000|2022-01-26 16:06:10|4322.14|4322.14|4322.67|4322.67|4322.67|4322.67|4322.14|4322.14|0
1643213200000|2022-01-26 16:06:40|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1643213210000|2022-01-26 16:06:50|4322.67|4322.67|4322.14|4322.14|4322.67|4322.67|4322.14|4322.14|0
1643213220000|2022-01-26 16:07:00|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1643213230000|2022-01-26 16:07:10|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1643213240000|2022-01-26 16:07:20|4321.78|4321.78|4321.78|4321.78|4321.96|4321.96|4321.78|4321.78|0
1643213250000|2022-01-26 16:07:30|4322.14|4322.14|4322.81|4322.81|4322.81|4322.81|4322.14|4322.14|0
1643213260000|2022-01-26 16:07:40|4322.66|4322.66|4323.48|4323.48|4323.48|4323.48|4322.66|4322.66|0
1643213280000|2022-01-26 16:08:00|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1643213300000|2022-01-26 16:08:20|4321.96|4321.96|4322.31|4322.31|4322.31|4322.31|4321.96|4321.96|0
1643213310000|2022-01-26 16:08:30|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1643213320000|2022-01-26 16:08:40|4322.31|4322.31|4322.49|4322.49|4322.49|4322.49|4322.31|4322.31|0
1643213330000|2022-01-26 16:08:50|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1643213340000|2022-01-26 16:09:00|4322|4322|4323.06|4323.06|4323.06|4323.06|4321.33|4321.33|0
1643213350000|2022-01-26 16:09:10|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1643213360000|2022-01-26 16:09:20|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1643213410000|2022-01-26 16:10:10|4324.61|4324.61|4324.26|4324.26|4324.61|4324.61|4324.26|4324.26|0
1643213420000|2022-01-26 16:10:20|4324.43|4324.43|4324.44|4324.44|4324.8|4324.8|4324.43|4324.43|0
1643213430000|2022-01-26 16:10:30|4324.8|4324.8|4325.15|4325.15|4325.15|4325.15|4324.8|4324.8|0
1643213440000|2022-01-26 16:10:40|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1643213450000|2022-01-26 16:10:50|4326|4326|4324.44|4324.44|4326|4326|4324.44|4324.44|0
1643213460000|2022-01-26 16:11:00|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1643213510000|2022-01-26 16:11:50|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1643213520000|2022-01-26 16:12:00|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1643213530000|2022-01-26 16:12:10|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1643213540000|2022-01-26 16:12:20|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|0
1643213550000|2022-01-26 16:12:30|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1643213570000|2022-01-26 16:12:50|4325.73|4325.73|4325.62|4325.62|4325.73|4325.73|4325.62|4325.62|0
1643213600000|2022-01-26 16:13:20|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1643213610000|2022-01-26 16:13:30|4326.61|4326.61|4326.12|4326.12|4326.61|4326.61|4325.94|4325.94|0
1643213640000|2022-01-26 16:14:00|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|4325.77|0
1643213650000|2022-01-26 16:14:10|4325.59|4325.59|4326.44|4326.44|4326.44|4326.44|4325.59|4325.59|0
1643213660000|2022-01-26 16:14:20|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1643213680000|2022-01-26 16:14:40|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1643213690000|2022-01-26 16:14:50|4326.64|4326.64|4326.82|4326.82|4326.82|4326.82|4326.64|4326.64|0
1643213710000|2022-01-26 16:15:10|4326.87|4326.87|4326.82|4326.82|4326.87|4326.87|4326.82|4326.82|0
1643213720000|2022-01-26 16:15:20|4327.52|4327.52|4327.67|4327.67|4327.67|4327.67|4327.52|4327.52|0
1643213730000|2022-01-26 16:15:30|4327.14|4327.14|4326.47|4326.47|4327.14|4327.14|4326.47|4326.47|0
1643213740000|2022-01-26 16:15:40|4325.8|4325.8|4325.97|4325.97|4326.64|4326.64|4325.8|4325.8|0
1643213760000|2022-01-26 16:16:00|4326.64|4326.64|4325.97|4325.97|4326.64|4326.64|4325.97|4325.97|0
1643213770000|2022-01-26 16:16:10|4326.64|4326.64|4327.2|4327.2|4327.2|4327.2|4325.97|4325.97|0
1643213780000|2022-01-26 16:16:20|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1643213790000|2022-01-26 16:16:30|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|0
1643213810000|2022-01-26 16:16:50|4327.52|4327.52|4327.1|4327.1|4327.52|4327.52|4327.1|4327.1|0
1643213820000|2022-01-26 16:17:00|4326.92|4326.92|4326.76|4326.76|4327.26|4327.26|4326.59|4326.59|0
1643213830000|2022-01-26 16:17:10|4326.05|4326.05|4325.38|4325.38|4326.05|4326.05|4325.38|4325.38|0
1643213840000|2022-01-26 16:17:20|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|4325.2|0
1643213870000|2022-01-26 16:17:50|4325.26|4325.26|4325.36|4325.36|4325.36|4325.36|4325.26|4325.26|0
1643213890000|2022-01-26 16:18:10|4325.19|4325.19|4325.19|4325.19|4325.86|4325.86|4325.19|4325.19|0
1643213900000|2022-01-26 16:18:20|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1643213910000|2022-01-26 16:18:30|4325.53|4325.53|4325.2|4325.2|4325.53|4325.53|4325.2|4325.2|0
1643213920000|2022-01-26 16:18:40|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1643213930000|2022-01-26 16:18:50|4326.04|4326.04|4326.04|4326.04|4326.71|4326.71|4325.37|4325.37|0
1643213940000|2022-01-26 16:19:00|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|4325.94|0
1643213970000|2022-01-26 16:19:30|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|0
1643213980000|2022-01-26 16:19:40|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1643213990000|2022-01-26 16:19:50|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1643214010000|2022-01-26 16:20:10|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1643214020000|2022-01-26 16:20:20|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1643214030000|2022-01-26 16:20:30|4325.66|4325.66|4325.71|4325.71|4325.71|4325.71|4325.66|4325.66|0
1643214040000|2022-01-26 16:20:40|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1643214050000|2022-01-26 16:20:50|4326.24|4326.24|4326.08|4326.08|4326.24|4326.24|4326.08|4326.08|0
1643214060000|2022-01-26 16:21:00|4326.61|4326.61|4327.28|4327.28|4327.28|4327.28|4326.61|4326.61|0
1643214070000|2022-01-26 16:21:10|4327.46|4327.46|4327.67|4327.67|4327.67|4327.67|4327.46|4327.46|0
1643214080000|2022-01-26 16:21:20|4328.02|4328.02|4329.36|4329.36|4329.36|4329.36|4328.02|4328.02|0
1643214090000|2022-01-26 16:21:30|4329.6|4329.6|4329.41|4329.41|4329.72|4329.72|4329.25|4329.25|0
1643214100000|2022-01-26 16:21:40|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1643214120000|2022-01-26 16:22:00|4329.92|4329.92|4329.57|4329.57|4329.92|4329.92|4329.57|4329.57|0
1643214130000|2022-01-26 16:22:10|4329.62|4329.62|4329.97|4329.97|4329.97|4329.97|4329.62|4329.62|0
1643214140000|2022-01-26 16:22:20|4330.09|4330.09|4330.18|4330.18|4330.53|4330.53|4330.09|4330.09|0
1643214150000|2022-01-26 16:22:30|4330|4330|4330|4330|4330|4330|4330|4330|0
1643214170000|2022-01-26 16:22:50|4330.06|4330.06|4330.73|4330.73|4330.73|4330.73|4330.06|4330.06|0
1643214190000|2022-01-26 16:23:10|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|4329.39|0
1643214200000|2022-01-26 16:23:20|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1643214210000|2022-01-26 16:23:30|4330.03|4330.03|4329.92|4329.92|4330.03|4330.03|4329.92|4329.92|0
1643214220000|2022-01-26 16:23:40|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|4330.59|0
1643214230000|2022-01-26 16:23:50|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1643214250000|2022-01-26 16:24:10|4330.72|4330.72|4330.66|4330.66|4330.72|4330.72|4330.36|4330.36|0
1643214260000|2022-01-26 16:24:20|4331.01|4331.01|4330.83|4330.83|4331.01|4331.01|4330.83|4330.83|0
1643214270000|2022-01-26 16:24:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1643214310000|2022-01-26 16:25:10|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1643214330000|2022-01-26 16:25:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1643214340000|2022-01-26 16:25:40|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1643214350000|2022-01-26 16:25:50|4331.32|4331.32|4331.15|4331.15|4331.32|4331.32|4331.15|4331.15|0
1643214360000|2022-01-26 16:26:00|4331.32|4331.32|4331.67|4331.67|4331.67|4331.67|4331.32|4331.32|0
1643214370000|2022-01-26 16:26:10|4331.52|4331.52|4331.08|4331.08|4331.52|4331.52|4331.08|4331.08|0
1643214380000|2022-01-26 16:26:20|4330.49|4330.49|4330.2|4330.2|4330.49|4330.49|4329.67|4329.67|0
1643214390000|2022-01-26 16:26:30|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1643214400000|2022-01-26 16:26:40|4329.73|4329.73|4330.13|4330.13|4330.13|4330.13|4329.73|4329.73|0
1643214420000|2022-01-26 16:27:00|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|4329.99|0
1643214440000|2022-01-26 16:27:20|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1643214460000|2022-01-26 16:27:40|4331.01|4331.01|4330.83|4330.83|4331.01|4331.01|4330.83|4330.83|0
1643214470000|2022-01-26 16:27:50|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1643214480000|2022-01-26 16:28:00|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1643214490000|2022-01-26 16:28:10|4331.71|4331.71|4332.38|4332.38|4332.38|4332.38|4331.71|4331.71|0
1643214500000|2022-01-26 16:28:20|4332.56|4332.56|4331.71|4331.71|4332.56|4332.56|4331.71|4331.71|0
1643214510000|2022-01-26 16:28:30|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1643214520000|2022-01-26 16:28:40|4331.83|4331.83|4332.01|4332.01|4332.01|4332.01|4331.83|4331.83|0
1643214530000|2022-01-26 16:28:50|4332.68|4332.68|4332.79|4332.79|4332.79|4332.79|4332.68|4332.68|0
1643214540000|2022-01-26 16:29:00|4333.46|4333.46|4333.87|4333.87|4334.16|4334.16|4333.46|4333.46|0
1643214550000|2022-01-26 16:29:10|4332.98|4332.98|4333.28|4333.28|4333.28|4333.28|4332.98|4332.98|0
1643214560000|2022-01-26 16:29:20|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1643214570000|2022-01-26 16:29:30|4331.9|4331.9|4332.4|4332.4|4332.57|4332.57|4331.55|4331.55|0
1643214580000|2022-01-26 16:29:40|4333.07|4333.07|4332.54|4332.54|4333.21|4333.21|4331.7|4331.7|0
1643214590000|2022-01-26 16:29:50|4331.87|4331.87|4332.49|4332.49|4333.95|4333.95|4331.87|4331.87|0
1643271300000|2022-01-27 08:15:00|4308.11|4308.11|4308.15|4308.15|4308.46|4308.46|4308.09|4308.09|0
1643271310000|2022-01-27 08:15:10|4308.27|4308.27|4307.9|4307.9|4308.27|4308.27|4307.54|4307.54|0
1643271320000|2022-01-27 08:15:20|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1643271330000|2022-01-27 08:15:30|4308.39|4308.39|4309.98|4309.98|4309.98|4309.98|4307.72|4307.72|0
1643271340000|2022-01-27 08:15:40|4310.25|4310.25|4311.38|4311.38|4311.38|4311.38|4310.14|4310.14|0
1643271350000|2022-01-27 08:15:50|4311.2|4311.2|4311.33|4311.33|4311.86|4311.86|4311.2|4311.2|0
1643271360000|2022-01-27 08:16:00|4312|4312|4313.34|4313.34|4313.34|4313.34|4312|4312|0
1643271370000|2022-01-27 08:16:10|4313.87|4313.87|4313.51|4313.51|4313.87|4313.87|4313.51|4313.51|0
1643271390000|2022-01-27 08:16:30|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1643271410000|2022-01-27 08:16:50|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1643271420000|2022-01-27 08:17:00|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|0
1643271430000|2022-01-27 08:17:10|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|4315.16|0
1643271440000|2022-01-27 08:17:20|4315.39|4315.39|4315.51|4315.51|4315.51|4315.51|4315.39|4315.39|0
1643271450000|2022-01-27 08:17:30|4316.04|4316.04|4319.92|4319.92|4319.92|4319.92|4316.04|4316.04|0
1643271460000|2022-01-27 08:17:40|4319.1|4319.1|4319.75|4319.75|4319.75|4319.75|4319.1|4319.1|0
1643271470000|2022-01-27 08:17:50|4319.03|4319.03|4317.64|4317.64|4319.03|4319.03|4317.64|4317.64|0
1643271480000|2022-01-27 08:18:00|4317.29|4317.29|4316.8|4316.8|4317.29|4317.29|4316.8|4316.8|0
1643271500000|2022-01-27 08:18:20|4316.44|4316.44|4315.77|4315.77|4316.44|4316.44|4315.77|4315.77|0
1643271510000|2022-01-27 08:18:30|4316.27|4316.27|4315.74|4315.74|4316.27|4316.27|4315.56|4315.56|0
1643271520000|2022-01-27 08:18:40|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|4316.62|0
1643271540000|2022-01-27 08:19:00|4316.44|4316.44|4314.78|4314.78|4316.44|4316.44|4314.78|4314.78|0
1643271550000|2022-01-27 08:19:10|4314.94|4314.94|4314.41|4314.41|4314.94|4314.94|4314.41|4314.41|0
1643271560000|2022-01-27 08:19:20|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1643271570000|2022-01-27 08:19:30|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1643271580000|2022-01-27 08:19:40|4313.58|4313.58|4312.91|4312.91|4313.58|4313.58|4312.24|4312.24|0
1643271590000|2022-01-27 08:19:50|4313.62|4313.62|4314.46|4314.46|4314.46|4314.46|4313.62|4313.62|0
1643271600000|2022-01-27 08:20:00|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1643271610000|2022-01-27 08:20:10|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1643271630000|2022-01-27 08:20:30|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1643271640000|2022-01-27 08:20:40|4315.31|4315.31|4315.2|4315.2|4315.31|4315.31|4314.78|4314.78|0
1643271650000|2022-01-27 08:20:50|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1643271670000|2022-01-27 08:21:10|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|4316.26|0
1643271680000|2022-01-27 08:21:20|4316.41|4316.41|4316.25|4316.25|4316.41|4316.41|4316.25|4316.25|0
1643271690000|2022-01-27 08:21:30|4316.08|4316.08|4317.08|4317.08|4317.08|4317.08|4316.08|4316.08|0
1643271700000|2022-01-27 08:21:40|4316.92|4316.92|4316.21|4316.21|4317.06|4317.06|4316.21|4316.21|0
1643271710000|2022-01-27 08:21:50|4316.05|4316.05|4316.22|4316.22|4316.22|4316.22|4316.05|4316.05|0
1643271720000|2022-01-27 08:22:00|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1643271730000|2022-01-27 08:22:10|4317.29|4317.29|4317.96|4317.96|4317.96|4317.96|4317.29|4317.29|0
1643271740000|2022-01-27 08:22:20|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1643271760000|2022-01-27 08:22:40|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1643271770000|2022-01-27 08:22:50|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1643271780000|2022-01-27 08:23:00|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1643271790000|2022-01-27 08:23:10|4317.59|4317.59|4317.94|4317.94|4317.94|4317.94|4317.41|4317.41|0
1643271800000|2022-01-27 08:23:20|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|0
1643271810000|2022-01-27 08:23:30|4319.67|4319.67|4320.2|4320.2|4320.2|4320.2|4319.67|4319.67|0
1643271820000|2022-01-27 08:23:40|4319.49|4319.49|4318.12|4318.12|4319.49|4319.49|4318.12|4318.12|0
1643271830000|2022-01-27 08:23:50|4318.44|4318.44|4320.17|4320.17|4320.17|4320.17|4318.44|4318.44|0
1643271840000|2022-01-27 08:24:00|4320.6|4320.6|4320.42|4320.42|4320.6|4320.6|4320.42|4320.42|0
1643271850000|2022-01-27 08:24:10|4321.13|4321.13|4322.47|4322.47|4322.47|4322.47|4321.13|4321.13|0
1643271860000|2022-01-27 08:24:20|4321.58|4321.58|4322.11|4322.11|4322.11|4322.11|4321.58|4321.58|0
1643271870000|2022-01-27 08:24:30|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1643271880000|2022-01-27 08:24:40|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1643271890000|2022-01-27 08:24:50|4322.27|4322.27|4322.1|4322.1|4322.27|4322.27|4322.1|4322.1|0
1643271900000|2022-01-27 08:25:00|4321.94|4321.94|4322.94|4322.94|4322.94|4322.94|4321.94|4321.94|0
1643271930000|2022-01-27 08:25:30|4321.71|4321.71|4321.38|4321.38|4321.71|4321.71|4321.38|4321.38|0
1643271940000|2022-01-27 08:25:40|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|0
1643271950000|2022-01-27 08:25:50|4320.96|4320.96|4320.82|4320.82|4320.96|4320.96|4320.82|4320.82|0
1643271960000|2022-01-27 08:26:00|4320.64|4320.64|4319.97|4319.97|4320.64|4320.64|4319.97|4319.97|0
1643271970000|2022-01-27 08:26:10|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1643271980000|2022-01-27 08:26:20|4321.08|4321.08|4318.43|4318.43|4321.08|4321.08|4318.43|4318.43|0
1643272020000|2022-01-27 08:27:00|4318.65|4318.65|4318.61|4318.61|4318.65|4318.65|4317.94|4317.94|0
1643272040000|2022-01-27 08:27:20|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1643272050000|2022-01-27 08:27:30|4317.2|4317.2|4318.29|4318.29|4318.29|4318.29|4317.2|4317.2|0
1643272060000|2022-01-27 08:27:40|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1643272070000|2022-01-27 08:27:50|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1643272080000|2022-01-27 08:28:00|4318.11|4318.11|4318.27|4318.27|4318.27|4318.27|4318.11|4318.11|0
1643272090000|2022-01-27 08:28:10|4319.16|4319.16|4320.1|4320.1|4320.1|4320.1|4319.16|4319.16|0
1643272100000|2022-01-27 08:28:20|4321.69|4321.69|4321.79|4321.79|4321.79|4321.79|4321.69|4321.69|0
1643272110000|2022-01-27 08:28:30|4321.26|4321.26|4322.74|4322.74|4322.74|4322.74|4320.73|4320.73|0
1643272120000|2022-01-27 08:28:40|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1643272130000|2022-01-27 08:28:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1643272160000|2022-01-27 08:29:20|4323.11|4323.11|4322.44|4322.44|4323.11|4323.11|4322.44|4322.44|0
1643272170000|2022-01-27 08:29:30|4322.17|4322.17|4320.5|4320.5|4322.17|4322.17|4320.5|4320.5|0
1643272180000|2022-01-27 08:29:40|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|0
1643272190000|2022-01-27 08:29:50|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|4318.6|0
1643272200000|2022-01-27 08:30:00|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1643272210000|2022-01-27 08:30:10|4320.15|4320.15|4321.38|4321.38|4321.38|4321.38|4320.15|4320.15|0
1643272220000|2022-01-27 08:30:20|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1643272230000|2022-01-27 08:30:30|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1643272240000|2022-01-27 08:30:40|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1643272250000|2022-01-27 08:30:50|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1643272260000|2022-01-27 08:31:00|4320.5|4320.5|4319.83|4319.83|4320.5|4320.5|4319.83|4319.83|0
1643272270000|2022-01-27 08:31:10|4319.67|4319.67|4319.41|4319.41|4319.67|4319.67|4319.41|4319.41|0
1643272280000|2022-01-27 08:31:20|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1643272290000|2022-01-27 08:31:30|4319.14|4319.14|4318.47|4318.47|4319.14|4319.14|4318.26|4318.26|0
1643272310000|2022-01-27 08:31:50|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1643272320000|2022-01-27 08:32:00|4319|4319|4319|4319|4319|4319|4319|4319|0
1643272330000|2022-01-27 08:32:10|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1643272340000|2022-01-27 08:32:20|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|0
1643272350000|2022-01-27 08:32:30|4317.96|4317.96|4318.81|4318.81|4318.81|4318.81|4317.96|4317.96|0
1643272360000|2022-01-27 08:32:40|4319.16|4319.16|4319.52|4319.52|4319.52|4319.52|4319.16|4319.16|0
1643272380000|2022-01-27 08:33:00|4319.16|4319.16|4319|4319|4319.16|4319.16|4319|4319|0
1643272390000|2022-01-27 08:33:10|4320.34|4320.34|4320.48|4320.48|4320.87|4320.87|4320.34|4320.34|0
1643272410000|2022-01-27 08:33:30|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1643272420000|2022-01-27 08:33:40|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1643272430000|2022-01-27 08:33:50|4322.13|4322.13|4324.14|4324.14|4324.14|4324.14|4322.13|4322.13|0
1643272440000|2022-01-27 08:34:00|4325.2|4325.2|4324.49|4324.49|4325.2|4325.2|4324.49|4324.49|0
1643272460000|2022-01-27 08:34:20|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|0
1643272470000|2022-01-27 08:34:30|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1643272480000|2022-01-27 08:34:40|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1643272500000|2022-01-27 08:35:00|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1643272510000|2022-01-27 08:35:10|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|0
1643272530000|2022-01-27 08:35:30|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|4326.24|0
1643272550000|2022-01-27 08:35:50|4327.13|4327.13|4328.68|4328.68|4328.68|4328.68|4327.13|4327.13|0
1643272560000|2022-01-27 08:36:00|4328.73|4328.73|4329.53|4329.53|4329.53|4329.53|4328.68|4328.68|0
1643272580000|2022-01-27 08:36:20|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1643272620000|2022-01-27 08:37:00|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|4329.7|0
1643272630000|2022-01-27 08:37:10|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1643272680000|2022-01-27 08:38:00|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1643272710000|2022-01-27 08:38:30|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1643272720000|2022-01-27 08:38:40|4327.15|4327.15|4326.17|4326.17|4327.15|4327.15|4325.65|4325.65|0
1643272760000|2022-01-27 08:39:20|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|0
1643272770000|2022-01-27 08:39:30|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1643272790000|2022-01-27 08:39:50|4326.69|4326.69|4326.53|4326.53|4326.69|4326.69|4326.53|4326.53|0
1643272800000|2022-01-27 08:40:00|4326.69|4326.69|4326.57|4326.57|4326.69|4326.69|4326.57|4326.57|0
1643272810000|2022-01-27 08:40:10|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1643272820000|2022-01-27 08:40:20|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1643272840000|2022-01-27 08:40:40|4325.56|4325.56|4325.23|4325.23|4325.56|4325.56|4325.23|4325.23|0
1643272850000|2022-01-27 08:40:50|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1643272860000|2022-01-27 08:41:00|4326.24|4326.24|4323.84|4323.84|4326.24|4326.24|4323.84|4323.84|0
1643272870000|2022-01-27 08:41:10|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1643272900000|2022-01-27 08:41:40|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1643272920000|2022-01-27 08:42:00|4324.6|4324.6|4325.31|4325.31|4325.31|4325.31|4324.46|4324.46|0
1643272930000|2022-01-27 08:42:10|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1643272940000|2022-01-27 08:42:20|4324.78|4324.78|4325.5|4325.5|4325.5|4325.5|4324.78|4324.78|0
1643272950000|2022-01-27 08:42:30|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1643272980000|2022-01-27 08:43:00|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1643272990000|2022-01-27 08:43:10|4327.12|4327.12|4327.02|4327.02|4327.12|4327.12|4326.91|4326.91|0
1643273000000|2022-01-27 08:43:20|4326.96|4326.96|4328.34|4328.34|4328.34|4328.34|4326.96|4326.96|0
1643273010000|2022-01-27 08:43:30|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1643273020000|2022-01-27 08:43:40|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1643273030000|2022-01-27 08:43:50|4329.77|4329.77|4329.46|4329.46|4329.87|4329.87|4329.35|4329.35|0
1643273040000|2022-01-27 08:44:00|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1643273060000|2022-01-27 08:44:20|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1643273070000|2022-01-27 08:44:30|4329.33|4329.33|4329.56|4329.56|4329.67|4329.67|4329.23|4329.23|0
1643273080000|2022-01-27 08:44:40|4329.92|4329.92|4329.75|4329.75|4329.92|4329.92|4329.75|4329.75|0
1643273090000|2022-01-27 08:44:50|4330.42|4330.42|4331.13|4331.13|4331.13|4331.13|4330.42|4330.42|0
1643273110000|2022-01-27 08:45:10|4330.95|4330.95|4330.79|4330.79|4330.95|4330.95|4330.79|4330.79|0
1643273150000|2022-01-27 08:45:50|4330.91|4330.91|4331.89|4331.89|4331.89|4331.89|4330.91|4330.91|0
1643273160000|2022-01-27 08:46:00|4331.68|4331.68|4331.75|4331.75|4331.75|4331.75|4331.58|4331.58|0
1643273190000|2022-01-27 08:46:30|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|4332.64|0
1643273210000|2022-01-27 08:46:50|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1643273220000|2022-01-27 08:47:00|4332.7|4332.7|4332.55|4332.55|4332.7|4332.7|4332.55|4332.55|0
1643273230000|2022-01-27 08:47:10|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|4332.41|0
1643273240000|2022-01-27 08:47:20|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1643273260000|2022-01-27 08:47:40|4334|4334|4334|4334|4334|4334|4334|4334|0
1643273280000|2022-01-27 08:48:00|4334.37|4334.37|4334.72|4334.72|4334.72|4334.72|4334.37|4334.37|0
1643273300000|2022-01-27 08:48:20|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1643273310000|2022-01-27 08:48:30|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1643273320000|2022-01-27 08:48:40|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1643273340000|2022-01-27 08:49:00|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1643273350000|2022-01-27 08:49:10|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|4332.43|0
1643273370000|2022-01-27 08:49:30|4332.78|4332.78|4332.6|4332.6|4332.78|4332.78|4332.6|4332.6|0
1643273390000|2022-01-27 08:49:50|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1643273400000|2022-01-27 08:50:00|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1643273410000|2022-01-27 08:50:10|4330.87|4330.87|4329.85|4329.85|4330.87|4330.87|4329.85|4329.85|0
1643273420000|2022-01-27 08:50:20|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1643273430000|2022-01-27 08:50:30|4329.32|4329.32|4328.44|4328.44|4329.32|4329.32|4328.44|4328.44|0
1643273440000|2022-01-27 08:50:40|4330.91|4330.91|4331.09|4331.09|4331.09|4331.09|4330.91|4330.91|0
1643273450000|2022-01-27 08:50:50|4330.38|4330.38|4331.2|4331.2|4331.2|4331.2|4330.38|4330.38|0
1643273460000|2022-01-27 08:51:00|4330.32|4330.32|4330.67|4330.67|4330.67|4330.67|4330.32|4330.32|0
1643273470000|2022-01-27 08:51:10|4330.5|4330.5|4331.03|4331.03|4331.03|4331.03|4330.5|4330.5|0
1643273480000|2022-01-27 08:51:20|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1643273510000|2022-01-27 08:51:50|4330.67|4330.67|4329.61|4329.61|4330.67|4330.67|4329.61|4329.61|0
1643273520000|2022-01-27 08:52:00|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1643273540000|2022-01-27 08:52:20|4329.44|4329.44|4328.91|4328.91|4329.44|4329.44|4328.91|4328.91|0
1643273550000|2022-01-27 08:52:30|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1643273560000|2022-01-27 08:52:40|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1643273590000|2022-01-27 08:53:10|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1643273640000|2022-01-27 08:54:00|4326.17|4326.17|4327.37|4327.37|4327.37|4327.37|4326.17|4326.17|0
1643273650000|2022-01-27 08:54:10|4326.49|4326.49|4326.31|4326.31|4326.49|4326.49|4326.31|4326.31|0
1643273660000|2022-01-27 08:54:20|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1643273680000|2022-01-27 08:54:40|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1643273710000|2022-01-27 08:55:10|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1643273730000|2022-01-27 08:55:30|4325.38|4325.38|4325.09|4325.09|4325.38|4325.38|4325.09|4325.09|0
1643273760000|2022-01-27 08:56:00|4325.76|4325.76|4327.13|4327.13|4327.13|4327.13|4325.76|4325.76|0
1643273770000|2022-01-27 08:56:10|4326.95|4326.95|4327.45|4327.45|4327.45|4327.45|4326.95|4326.95|0
1643273780000|2022-01-27 08:56:20|4327.98|4327.98|4328.34|4328.34|4328.34|4328.34|4327.81|4327.81|0
1643273790000|2022-01-27 08:56:30|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1643273800000|2022-01-27 08:56:40|4328.86|4328.86|4328.7|4328.7|4328.86|4328.86|4328.7|4328.7|0
1643273810000|2022-01-27 08:56:50|4329.37|4329.37|4331.31|4331.31|4331.42|4331.42|4329.37|4329.37|0
1643273820000|2022-01-27 08:57:00|4331.37|4331.37|4331.26|4331.26|4331.37|4331.37|4331.26|4331.26|0
1643273840000|2022-01-27 08:57:20|4331.93|4331.93|4332.99|4332.99|4332.99|4332.99|4331.93|4331.93|0
1643273850000|2022-01-27 08:57:30|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1643273870000|2022-01-27 08:57:50|4332.62|4332.62|4332.35|4332.35|4332.62|4332.62|4332.35|4332.35|0
1643273880000|2022-01-27 08:58:00|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1643273890000|2022-01-27 08:58:10|4331.51|4331.51|4332.04|4332.04|4332.04|4332.04|4331.51|4331.51|0
1643273900000|2022-01-27 08:58:20|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1643273910000|2022-01-27 08:58:30|4333.36|4333.36|4333.63|4333.63|4333.63|4333.63|4333.36|4333.36|0
1643273920000|2022-01-27 08:58:40|4333.98|4333.98|4333.92|4333.92|4334.45|4334.45|4333.92|4333.92|0
1643273940000|2022-01-27 08:59:00|4334.27|4334.27|4333.33|4333.33|4334.27|4334.27|4333.23|4333.23|0
1643273950000|2022-01-27 08:59:10|4333.17|4333.17|4333.33|4333.33|4333.33|4333.33|4333.17|4333.17|0
1643273960000|2022-01-27 08:59:20|4333.17|4333.17|4333.33|4333.33|4333.33|4333.33|4333.17|4333.17|0
1643273980000|2022-01-27 08:59:40|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1643273990000|2022-01-27 08:59:50|4333.51|4333.51|4333.69|4333.69|4333.69|4333.69|4333.51|4333.51|0
1643274010000|2022-01-27 09:00:10|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1643274020000|2022-01-27 09:00:20|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1643274030000|2022-01-27 09:00:30|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1643274040000|2022-01-27 09:00:40|4332.31|4332.31|4332.15|4332.15|4332.31|4332.31|4332.15|4332.15|0
1643274050000|2022-01-27 09:00:50|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1643274070000|2022-01-27 09:01:10|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|4332.61|0
1643274080000|2022-01-27 09:01:20|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1643274110000|2022-01-27 09:01:50|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1643274140000|2022-01-27 09:02:20|4333.49|4333.49|4333.67|4333.67|4333.67|4333.67|4333.49|4333.49|0
1643274150000|2022-01-27 09:02:30|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|4333.9|0
1643274180000|2022-01-27 09:03:00|4334.57|4334.57|4334.93|4334.93|4334.93|4334.93|4334.57|4334.57|0
1643274220000|2022-01-27 09:03:40|4334.81|4334.81|4335.77|4335.77|4335.77|4335.77|4334.81|4334.81|0
1643274250000|2022-01-27 09:04:10|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1643274260000|2022-01-27 09:04:20|4334.14|4334.14|4333.97|4333.97|4334.14|4334.14|4333.97|4333.97|0
1643274270000|2022-01-27 09:04:30|4333.62|4333.62|4333.13|4333.13|4333.62|4333.62|4333.13|4333.13|0
1643274290000|2022-01-27 09:04:50|4332.6|4332.6|4332.77|4332.77|4332.77|4332.77|4332.6|4332.6|0
1643274300000|2022-01-27 09:05:00|4332.25|4332.25|4332.3|4332.3|4332.3|4332.3|4332.25|4332.25|0
1643274310000|2022-01-27 09:05:10|4332.19|4332.19|4331.67|4331.67|4332.19|4332.19|4331.67|4331.67|0
1643274320000|2022-01-27 09:05:20|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|4330.33|0
1643274330000|2022-01-27 09:05:30|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1643274370000|2022-01-27 09:06:10|4329.93|4329.93|4329.4|4329.4|4329.93|4329.93|4329.4|4329.4|0
1643274380000|2022-01-27 09:06:20|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1643274390000|2022-01-27 09:06:30|4329.28|4329.28|4329.4|4329.4|4329.63|4329.63|4329.28|4329.28|0
1643274400000|2022-01-27 09:06:40|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1643274410000|2022-01-27 09:06:50|4329.93|4329.93|4330.08|4330.08|4330.08|4330.08|4329.93|4329.93|0
1643274430000|2022-01-27 09:07:10|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1643274490000|2022-01-27 09:08:10|4330.75|4330.75|4330.22|4330.22|4330.75|4330.75|4330.22|4330.22|0
1643274520000|2022-01-27 09:08:40|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|4329.86|0
1643274530000|2022-01-27 09:08:50|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1643274540000|2022-01-27 09:09:00|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1643274550000|2022-01-27 09:09:10|4330.2|4330.2|4328.86|4328.86|4330.2|4330.2|4328.86|4328.86|0
1643274560000|2022-01-27 09:09:20|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|0
1643274590000|2022-01-27 09:09:50|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1643274610000|2022-01-27 09:10:10|4329.85|4329.85|4329.9|4329.9|4329.9|4329.9|4329.85|4329.85|0
1643274630000|2022-01-27 09:10:30|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1643274660000|2022-01-27 09:11:00|4329.07|4329.07|4329.74|4329.74|4329.74|4329.74|4329.07|4329.07|0
1643274670000|2022-01-27 09:11:10|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1643274690000|2022-01-27 09:11:30|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1643274730000|2022-01-27 09:12:10|4330.79|4330.79|4331.32|4331.32|4331.32|4331.32|4330.79|4330.79|0
1643274740000|2022-01-27 09:12:20|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|4331.67|0
1643274750000|2022-01-27 09:12:30|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1643274760000|2022-01-27 09:12:40|4332.03|4332.03|4332.7|4332.7|4332.7|4332.7|4332.03|4332.03|0
1643274790000|2022-01-27 09:13:10|4332.87|4332.87|4333.72|4333.72|4334.21|4334.21|4332.87|4332.87|0
1643274800000|2022-01-27 09:13:20|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1643274810000|2022-01-27 09:13:30|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1643274830000|2022-01-27 09:13:50|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1643274840000|2022-01-27 09:14:00|4332.45|4332.45|4331.78|4331.78|4332.45|4332.45|4331.78|4331.78|0
1643274860000|2022-01-27 09:14:20|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1643274870000|2022-01-27 09:14:30|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1643274880000|2022-01-27 09:14:40|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1643274900000|2022-01-27 09:15:00|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1643274910000|2022-01-27 09:15:10|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1643274950000|2022-01-27 09:15:50|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1643274960000|2022-01-27 09:16:00|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1643275020000|2022-01-27 09:17:00|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|4331.1|0
1643275040000|2022-01-27 09:17:20|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1643275090000|2022-01-27 09:18:10|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1643275100000|2022-01-27 09:18:20|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1643275110000|2022-01-27 09:18:30|4332.51|4332.51|4333.89|4333.89|4333.89|4333.89|4332.51|4332.51|0
1643275130000|2022-01-27 09:18:50|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1643275140000|2022-01-27 09:19:00|4333.87|4333.87|4333.34|4333.34|4333.87|4333.87|4333.34|4333.34|0
1643275150000|2022-01-27 09:19:10|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1643275160000|2022-01-27 09:19:20|4334.03|4334.03|4334.74|4334.74|4334.74|4334.74|4333.86|4333.86|0
1643275170000|2022-01-27 09:19:30|4334.92|4334.92|4335.22|4335.22|4335.22|4335.22|4334.92|4334.92|0
1643275210000|2022-01-27 09:20:10|4335.57|4335.57|4335.75|4335.75|4335.75|4335.75|4335.57|4335.57|0
1643275220000|2022-01-27 09:20:20|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1643275230000|2022-01-27 09:20:30|4335.4|4335.4|4334.35|4334.35|4335.4|4335.4|4334.35|4334.35|0
1643275260000|2022-01-27 09:21:00|4334.17|4334.17|4334.66|4334.66|4334.84|4334.84|4334.17|4334.17|0
1643275270000|2022-01-27 09:21:10|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1643275280000|2022-01-27 09:21:20|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1643275290000|2022-01-27 09:21:30|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1643275310000|2022-01-27 09:21:50|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1643275320000|2022-01-27 09:22:00|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|4334.85|0
1643275330000|2022-01-27 09:22:10|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1643275350000|2022-01-27 09:22:30|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|4335.7|0
1643275390000|2022-01-27 09:23:10|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1643275400000|2022-01-27 09:23:20|4337.45|4337.45|4337.63|4337.63|4337.63|4337.63|4337.45|4337.45|0
1643275410000|2022-01-27 09:23:30|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1643275420000|2022-01-27 09:23:40|4337.29|4337.29|4335.59|4335.59|4337.29|4337.29|4335.59|4335.59|0
1643275440000|2022-01-27 09:24:00|4335.24|4335.24|4335.91|4335.91|4335.91|4335.91|4335.24|4335.24|0
1643275450000|2022-01-27 09:24:10|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1643275460000|2022-01-27 09:24:20|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1643275470000|2022-01-27 09:24:30|4335.91|4335.91|4336.21|4336.21|4336.21|4336.21|4335.91|4335.91|0
1643275500000|2022-01-27 09:25:00|4336.03|4336.03|4336.02|4336.02|4336.03|4336.03|4335.85|4335.85|0
1643275520000|2022-01-27 09:25:20|4336.19|4336.19|4336.55|4336.55|4336.55|4336.55|4336.19|4336.19|0
1643275570000|2022-01-27 09:26:10|4337.08|4337.08|4336.33|4336.33|4337.08|4337.08|4336.33|4336.33|0
1643275580000|2022-01-27 09:26:20|4337|4337|4337.68|4337.68|4337.68|4337.68|4337|4337|0
1643275590000|2022-01-27 09:26:30|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1643275600000|2022-01-27 09:26:40|4338.12|4338.12|4338.97|4338.97|4338.97|4338.97|4338.12|4338.12|0
1643275630000|2022-01-27 09:27:10|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1643275650000|2022-01-27 09:27:30|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1643275660000|2022-01-27 09:27:40|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.12|4338.12|0
1643275690000|2022-01-27 09:28:10|4338.11|4338.11|4337.58|4337.58|4338.11|4338.11|4337.58|4337.58|0
1643275700000|2022-01-27 09:28:20|4337.67|4337.67|4337.93|4337.93|4337.93|4337.93|4337.67|4337.67|0
1643275720000|2022-01-27 09:28:40|4338.46|4338.46|4340.07|4340.07|4340.07|4340.07|4338.46|4338.46|0
1643275730000|2022-01-27 09:28:50|4340.42|4340.42|4340|4340|4340.78|4340.78|4340|4340|0
1643275740000|2022-01-27 09:29:00|4339.83|4339.83|4339.47|4339.47|4339.83|4339.83|4339.47|4339.47|0
1643275750000|2022-01-27 09:29:10|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1643275760000|2022-01-27 09:29:20|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1643275780000|2022-01-27 09:29:40|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|4339.5|0
1643275790000|2022-01-27 09:29:50|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|0
1643275800000|2022-01-27 09:30:00|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1643275820000|2022-01-27 09:30:20|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1643275830000|2022-01-27 09:30:30|4339.53|4339.53|4340.06|4340.06|4340.06|4340.06|4339.53|4339.53|0
1643275850000|2022-01-27 09:30:50|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1643275860000|2022-01-27 09:31:00|4339|4339|4338.84|4338.84|4339|4339|4338.84|4338.84|0
1643275880000|2022-01-27 09:31:20|4338.96|4338.96|4338.72|4338.72|4338.96|4338.96|4338.72|4338.72|0
1643275900000|2022-01-27 09:31:40|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1643275910000|2022-01-27 09:31:50|4338|4338|4335.97|4335.97|4338|4338|4335.97|4335.97|0
1643275940000|2022-01-27 09:32:20|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1643275950000|2022-01-27 09:32:30|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1643276020000|2022-01-27 09:33:40|4334.95|4334.95|4334.77|4334.77|4334.95|4334.95|4334.59|4334.59|0
1643276030000|2022-01-27 09:33:50|4334.1|4334.1|4333.75|4333.75|4334.1|4334.1|4333.75|4333.75|0
1643276040000|2022-01-27 09:34:00|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1643276050000|2022-01-27 09:34:10|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1643276080000|2022-01-27 09:34:40|4333.08|4333.08|4331.88|4331.88|4333.08|4333.08|4331.88|4331.88|0
1643276090000|2022-01-27 09:34:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1643276100000|2022-01-27 09:35:00|4331.86|4331.86|4332.04|4332.04|4332.04|4332.04|4331.86|4331.86|0
1643276110000|2022-01-27 09:35:10|4332.22|4332.22|4332.39|4332.39|4332.39|4332.39|4332.04|4332.04|0
1643276160000|2022-01-27 09:36:00|4331.05|4331.05|4331.38|4331.38|4331.38|4331.38|4331.05|4331.05|0
1643276180000|2022-01-27 09:36:20|4331.03|4331.03|4329.3|4329.3|4331.03|4331.03|4329.3|4329.3|0
1643276190000|2022-01-27 09:36:30|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1643276210000|2022-01-27 09:36:50|4328.45|4328.45|4327.1|4327.1|4328.45|4328.45|4327.1|4327.1|0
1643276230000|2022-01-27 09:37:10|4326.92|4326.92|4326.82|4326.82|4326.92|4326.92|4326.82|4326.82|0
1643276280000|2022-01-27 09:38:00|4326.44|4326.44|4327.06|4327.06|4327.06|4327.06|4326.39|4326.39|0
1643276290000|2022-01-27 09:38:10|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1643276320000|2022-01-27 09:38:40|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1643276370000|2022-01-27 09:39:30|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1643276380000|2022-01-27 09:39:40|4326.94|4326.94|4327.61|4327.61|4327.61|4327.61|4326.94|4326.94|0
1643276400000|2022-01-27 09:40:00|4327.43|4327.43|4327.96|4327.96|4327.96|4327.96|4327.43|4327.43|0
1643276420000|2022-01-27 09:40:20|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1643276430000|2022-01-27 09:40:30|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1643276460000|2022-01-27 09:41:00|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1643276480000|2022-01-27 09:41:20|4326.5|4326.5|4326.23|4326.23|4326.59|4326.59|4326.23|4326.23|0
1643276510000|2022-01-27 09:41:50|4326.32|4326.32|4326.76|4326.76|4326.76|4326.76|4326.32|4326.32|0
1643276520000|2022-01-27 09:42:00|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|4326.59|0
1643276540000|2022-01-27 09:42:20|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1643276570000|2022-01-27 09:42:50|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1643276590000|2022-01-27 09:43:10|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1643276600000|2022-01-27 09:43:20|4327.91|4327.91|4328.26|4328.26|4328.26|4328.26|4327.91|4327.91|0
1643276620000|2022-01-27 09:43:40|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1643276630000|2022-01-27 09:43:50|4328.6|4328.6|4328.25|4328.25|4328.6|4328.6|4328.25|4328.25|0
1643276660000|2022-01-27 09:44:20|4328.92|4328.92|4328.57|4328.57|4328.92|4328.92|4328.57|4328.57|0
1643276670000|2022-01-27 09:44:30|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1643276680000|2022-01-27 09:44:40|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1643276700000|2022-01-27 09:45:00|4328.73|4328.73|4328|4328|4328.73|4328.73|4327.67|4327.67|0
1643276710000|2022-01-27 09:45:10|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1643276730000|2022-01-27 09:45:30|4328.73|4328.73|4328.89|4328.89|4328.89|4328.89|4328.73|4328.73|0
1643276740000|2022-01-27 09:45:40|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1643276750000|2022-01-27 09:45:50|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1643276760000|2022-01-27 09:46:00|4329.55|4329.55|4330|4330|4330|4330|4329.55|4329.55|0
1643276790000|2022-01-27 09:46:30|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|4330.67|0
1643276800000|2022-01-27 09:46:40|4330.83|4330.83|4333.48|4333.48|4333.48|4333.48|4330.67|4330.67|0
1643276810000|2022-01-27 09:46:50|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1643276820000|2022-01-27 09:47:00|4335.42|4335.42|4335.73|4335.73|4335.73|4335.73|4335.42|4335.42|0
1643276840000|2022-01-27 09:47:20|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1643276850000|2022-01-27 09:47:30|4335.3|4335.3|4335.19|4335.19|4335.3|4335.3|4335.19|4335.19|0
1643276860000|2022-01-27 09:47:40|4335.08|4335.08|4334.87|4334.87|4335.08|4335.08|4334.87|4334.87|0
1643276870000|2022-01-27 09:47:50|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1643276890000|2022-01-27 09:48:10|4334.54|4334.54|4334.22|4334.22|4334.54|4334.54|4334.22|4334.22|0
1643276900000|2022-01-27 09:48:20|4332.98|4332.98|4332.31|4332.31|4332.98|4332.98|4332.31|4332.31|0
1643276910000|2022-01-27 09:48:30|4332.26|4332.26|4332.21|4332.21|4332.26|4332.26|4332.21|4332.21|0
1643276930000|2022-01-27 09:48:50|4331.85|4331.85|4331.68|4331.68|4331.85|4331.85|4331.68|4331.68|0
1643276940000|2022-01-27 09:49:00|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1643276950000|2022-01-27 09:49:10|4331|4331|4331.26|4331.26|4331.26|4331.26|4331|4331|0
1643276960000|2022-01-27 09:49:20|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1643276970000|2022-01-27 09:49:30|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|4330.86|0
1643276980000|2022-01-27 09:49:40|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1643277010000|2022-01-27 09:50:10|4330.58|4330.58|4330.49|4330.49|4330.58|4330.58|4330.49|4330.49|0
1643277040000|2022-01-27 09:50:40|4330.23|4330.23|4329.96|4329.96|4330.23|4330.23|4329.96|4329.96|0
1643277060000|2022-01-27 09:51:00|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1643277070000|2022-01-27 09:51:10|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1643277080000|2022-01-27 09:51:20|4330.23|4330.23|4330.23|4330.23|4330.4|4330.4|4330.23|4330.23|0
1643277090000|2022-01-27 09:51:30|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1643277110000|2022-01-27 09:51:50|4329.91|4329.91|4329.75|4329.75|4330.04|4330.04|4329.75|4329.75|0
1643277120000|2022-01-27 09:52:00|4330.19|4330.19|4332.28|4332.28|4332.28|4332.28|4330.19|4330.19|0
1643277130000|2022-01-27 09:52:10|4332.42|4332.42|4332.63|4332.63|4332.63|4332.63|4332.28|4332.28|0
1643277140000|2022-01-27 09:52:20|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1643277150000|2022-01-27 09:52:30|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1643277180000|2022-01-27 09:53:00|4332.87|4332.87|4332.43|4332.43|4332.87|4332.87|4332.43|4332.43|0
1643277190000|2022-01-27 09:53:10|4332.08|4332.08|4332.59|4332.59|4332.59|4332.59|4332.08|4332.08|0
1643277230000|2022-01-27 09:53:50|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1643277240000|2022-01-27 09:54:00|4333.83|4333.83|4334.29|4334.29|4334.5|4334.5|4333.83|4333.83|0
1643277250000|2022-01-27 09:54:10|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|4334.46|0
1643277260000|2022-01-27 09:54:20|4334.11|4334.11|4332.73|4332.73|4334.11|4334.11|4332.56|4332.56|0
1643277270000|2022-01-27 09:54:30|4332.91|4332.91|4333.43|4333.43|4333.43|4333.43|4332.91|4332.91|0
1643277280000|2022-01-27 09:54:40|4333.58|4333.58|4333.4|4333.4|4333.58|4333.58|4333.4|4333.4|0
1643277300000|2022-01-27 09:55:00|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1643277310000|2022-01-27 09:55:10|4333.58|4333.58|4333.9|4333.9|4333.9|4333.9|4333.58|4333.58|0
1643277330000|2022-01-27 09:55:30|4333.02|4333.02|4332.31|4332.31|4333.02|4333.02|4332.31|4332.31|0
1643277350000|2022-01-27 09:55:50|4332.16|4332.16|4331.98|4331.98|4332.33|4332.33|4331.98|4331.98|0
1643277370000|2022-01-27 09:56:10|4332.16|4332.16|4331.98|4331.98|4332.33|4332.33|4331.98|4331.98|0
1643277390000|2022-01-27 09:56:30|4332.86|4332.86|4332.69|4332.69|4332.86|4332.86|4332.69|4332.69|0
1643277420000|2022-01-27 09:57:00|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1643277440000|2022-01-27 09:57:20|4332.37|4332.37|4331.84|4331.84|4332.37|4332.37|4331.84|4331.84|0
1643277480000|2022-01-27 09:58:00|4331.31|4331.31|4330.96|4330.96|4331.31|4331.31|4330.96|4330.96|0
1643277490000|2022-01-27 09:58:10|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1643277510000|2022-01-27 09:58:30|4330.64|4330.64|4331.31|4331.31|4332.02|4332.02|4330.64|4330.64|0
1643277530000|2022-01-27 09:58:50|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|0
1643277560000|2022-01-27 09:59:20|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1643277570000|2022-01-27 09:59:30|4330.34|4330.34|4330.87|4330.87|4330.87|4330.87|4330.34|4330.34|0
1643277580000|2022-01-27 09:59:40|4329.85|4329.85|4329.67|4329.67|4329.85|4329.85|4329.67|4329.67|0
1643277590000|2022-01-27 09:59:50|4329.56|4329.56|4329.76|4329.76|4329.91|4329.91|4329.56|4329.56|0
1643277620000|2022-01-27 10:00:20|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1643277700000|2022-01-27 10:01:40|4329.94|4329.94|4329.76|4329.76|4329.94|4329.94|4329.76|4329.76|0
1643277710000|2022-01-27 10:01:50|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1643277720000|2022-01-27 10:02:00|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1643277730000|2022-01-27 10:02:10|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1643277750000|2022-01-27 10:02:30|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1643277780000|2022-01-27 10:03:00|4328.7|4328.7|4328.58|4328.58|4328.7|4328.7|4328.58|4328.58|0
1643277790000|2022-01-27 10:03:10|4328.47|4328.47|4330.16|4330.16|4330.16|4330.16|4328.47|4328.47|0
1643277810000|2022-01-27 10:03:30|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1643277820000|2022-01-27 10:03:40|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1643277830000|2022-01-27 10:03:50|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1643277840000|2022-01-27 10:04:00|4332.54|4332.54|4333.17|4333.17|4333.17|4333.17|4332.54|4332.54|0
1643277870000|2022-01-27 10:04:30|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|4332.82|0
1643277890000|2022-01-27 10:04:50|4332.94|4332.94|4332.5|4332.5|4332.94|4332.94|4332.27|4332.27|0
1643277920000|2022-01-27 10:05:20|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1643277960000|2022-01-27 10:06:00|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1643277970000|2022-01-27 10:06:10|4333.36|4333.36|4333.53|4333.53|4333.53|4333.53|4333.36|4333.36|0
1643277980000|2022-01-27 10:06:20|4333.7|4333.7|4333.01|4333.01|4333.7|4333.7|4332.85|4332.85|0
1643278010000|2022-01-27 10:06:50|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|4333.16|0
1643278030000|2022-01-27 10:07:10|4333.33|4333.33|4332.98|4332.98|4333.33|4333.33|4332.98|4332.98|0
1643278050000|2022-01-27 10:07:30|4333.1|4333.1|4334.18|4334.18|4334.18|4334.18|4333.1|4333.1|0
1643278060000|2022-01-27 10:07:40|4334.36|4334.36|4333.65|4333.65|4334.36|4334.36|4333.65|4333.65|0
1643278080000|2022-01-27 10:08:00|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1643278090000|2022-01-27 10:08:10|4333.76|4333.76|4333.81|4333.81|4333.81|4333.81|4333.76|4333.76|0
1643278110000|2022-01-27 10:08:30|4333.14|4333.14|4333.73|4333.73|4333.73|4333.73|4333.14|4333.14|0
1643278140000|2022-01-27 10:09:00|4333.38|4333.38|4333.2|4333.2|4333.38|4333.38|4332.53|4332.53|0
1643278150000|2022-01-27 10:09:10|4332.85|4332.85|4332.67|4332.67|4332.85|4332.85|4332.67|4332.67|0
1643278170000|2022-01-27 10:09:30|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1643278180000|2022-01-27 10:09:40|4334.01|4334.01|4334.37|4334.37|4334.37|4334.37|4334.01|4334.01|0
1643278200000|2022-01-27 10:10:00|4334.01|4334.01|4334.93|4334.93|4334.93|4334.93|4334.01|4334.01|0
1643278210000|2022-01-27 10:10:10|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1643278230000|2022-01-27 10:10:30|4335.65|4335.65|4335.87|4335.87|4335.87|4335.87|4335.65|4335.65|0
1643278250000|2022-01-27 10:10:50|4335.99|4335.99|4335.69|4335.69|4336.22|4336.22|4335.69|4335.69|0
1643278260000|2022-01-27 10:11:00|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1643278270000|2022-01-27 10:11:10|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1643278290000|2022-01-27 10:11:30|4334.42|4334.42|4334.58|4334.58|4334.58|4334.58|4334.42|4334.42|0
1643278330000|2022-01-27 10:12:10|4334.09|4334.09|4334.44|4334.44|4334.44|4334.44|4334.09|4334.09|0
1643278340000|2022-01-27 10:12:20|4334.28|4334.28|4334.12|4334.12|4334.28|4334.28|4334.12|4334.12|0
1643278360000|2022-01-27 10:12:40|4333.91|4333.91|4334.07|4334.07|4334.12|4334.12|4333.91|4333.91|0
1643278370000|2022-01-27 10:12:50|4333.86|4333.86|4333.81|4333.81|4333.86|4333.86|4333.81|4333.81|0
1643278380000|2022-01-27 10:13:00|4333.7|4333.7|4334.35|4334.35|4334.35|4334.35|4333.7|4333.7|0
1643278390000|2022-01-27 10:13:10|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1643278410000|2022-01-27 10:13:30|4333.8|4333.8|4333.69|4333.69|4333.8|4333.8|4333.69|4333.69|0
1643278430000|2022-01-27 10:13:50|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1643278450000|2022-01-27 10:14:10|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1643278500000|2022-01-27 10:15:00|4332.65|4332.65|4332.81|4332.81|4332.81|4332.81|4332.65|4332.65|0
1643278510000|2022-01-27 10:15:10|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|4332.63|0
1643278520000|2022-01-27 10:15:20|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1643278550000|2022-01-27 10:15:50|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1643278560000|2022-01-27 10:16:00|4333.97|4333.97|4334.33|4334.33|4334.33|4334.33|4333.97|4333.97|0
1643278570000|2022-01-27 10:16:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1643278610000|2022-01-27 10:16:50|4333.93|4333.93|4334.26|4334.26|4334.26|4334.26|4333.93|4333.93|0
1643278620000|2022-01-27 10:17:00|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1643278640000|2022-01-27 10:17:20|4334.77|4334.77|4334.61|4334.61|4334.77|4334.77|4334.61|4334.61|0
1643278660000|2022-01-27 10:17:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.06|4333.06|0
1643278700000|2022-01-27 10:18:20|4333.58|4333.58|4334.28|4334.28|4334.28|4334.28|4333.58|4333.58|0
1643278710000|2022-01-27 10:18:30|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|0
1643278730000|2022-01-27 10:18:50|4333.93|4333.93|4334.11|4334.11|4334.64|4334.64|4333.93|4333.93|0
1643278740000|2022-01-27 10:19:00|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1643278760000|2022-01-27 10:19:20|4332.38|4332.38|4331.08|4331.08|4332.38|4332.38|4331.08|4331.08|0
1643278770000|2022-01-27 10:19:30|4331.03|4331.03|4330.8|4330.8|4331.03|4331.03|4330.8|4330.8|0
1643278780000|2022-01-27 10:19:40|4331.33|4331.33|4330.66|4330.66|4331.33|4331.33|4330.66|4330.66|0
1643278820000|2022-01-27 10:20:20|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1643278830000|2022-01-27 10:20:30|4329.98|4329.98|4329.65|4329.65|4329.98|4329.98|4329.65|4329.65|0
1643278880000|2022-01-27 10:21:20|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1643278890000|2022-01-27 10:21:30|4330.71|4330.71|4330.61|4330.61|4330.71|4330.71|4330.61|4330.61|0
1643278910000|2022-01-27 10:21:50|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1643278920000|2022-01-27 10:22:00|4332.87|4332.87|4333.04|4333.04|4333.04|4333.04|4332.87|4332.87|0
1643278930000|2022-01-27 10:22:10|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|0
1643278950000|2022-01-27 10:22:30|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1643278960000|2022-01-27 10:22:40|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1643279000000|2022-01-27 10:23:20|4331.89|4331.89|4332.28|4332.28|4332.28|4332.28|4331.89|4331.89|0
1643279010000|2022-01-27 10:23:30|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1643279050000|2022-01-27 10:24:10|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1643279070000|2022-01-27 10:24:30|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1643279100000|2022-01-27 10:25:00|4332.79|4332.79|4333.46|4333.46|4333.46|4333.46|4332.79|4332.79|0
1643279110000|2022-01-27 10:25:10|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|4333.28|0
1643279190000|2022-01-27 10:26:30|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1643279210000|2022-01-27 10:26:50|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1643279220000|2022-01-27 10:27:00|4333.5|4333.5|4333.52|4333.52|4334.01|4334.01|4333.5|4333.5|0
1643279240000|2022-01-27 10:27:20|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|4332.85|0
1643279250000|2022-01-27 10:27:30|4332.32|4332.32|4332.49|4332.49|4332.49|4332.49|4331.96|4331.96|0
1643279290000|2022-01-27 10:28:10|4333.52|4333.52|4334.43|4334.43|4334.43|4334.43|4333.52|4333.52|0
1643279300000|2022-01-27 10:28:20|4334.26|4334.26|4334.43|4334.43|4334.43|4334.43|4334.26|4334.26|0
1643279320000|2022-01-27 10:28:40|4333.55|4333.55|4333.38|4333.38|4333.55|4333.55|4333.38|4333.38|0
1643279330000|2022-01-27 10:28:50|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|4333.55|0
1643279340000|2022-01-27 10:29:00|4333.2|4333.2|4333.52|4333.52|4333.52|4333.52|4333.2|4333.2|0
1643279350000|2022-01-27 10:29:10|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1643279370000|2022-01-27 10:29:30|4333.87|4333.87|4332.75|4332.75|4333.87|4333.87|4332.75|4332.75|0
1643279390000|2022-01-27 10:29:50|4332.93|4332.93|4332.99|4332.99|4333.1|4333.1|4332.93|4332.93|0
1643279400000|2022-01-27 10:30:00|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1643279430000|2022-01-27 10:30:30|4333.13|4333.13|4332.54|4332.54|4333.21|4333.21|4332.54|4332.54|0
1643279440000|2022-01-27 10:30:40|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1643279450000|2022-01-27 10:30:50|4333.13|4333.13|4332.95|4332.95|4333.13|4333.13|4332.77|4332.77|0
1643279460000|2022-01-27 10:31:00|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|4332.6|0
1643279470000|2022-01-27 10:31:10|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1643279490000|2022-01-27 10:31:30|4332.64|4332.64|4332.13|4332.13|4332.64|4332.64|4332.13|4332.13|0
1643279500000|2022-01-27 10:31:40|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1643279520000|2022-01-27 10:32:00|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1643279560000|2022-01-27 10:32:40|4331.81|4331.81|4331.98|4331.98|4331.98|4331.98|4331.81|4331.81|0
1643279580000|2022-01-27 10:33:00|4332.15|4332.15|4331.99|4331.99|4332.15|4332.15|4331.99|4331.99|0
1643279620000|2022-01-27 10:33:40|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.12|4330.12|0
1643279690000|2022-01-27 10:34:50|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|4330.84|0
1643279700000|2022-01-27 10:35:00|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|0
1643279710000|2022-01-27 10:35:10|4331.49|4331.49|4331.37|4331.37|4331.49|4331.49|4331.37|4331.37|0
1643279720000|2022-01-27 10:35:20|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|4331.02|0
1643279730000|2022-01-27 10:35:30|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|4331.13|0
1643279740000|2022-01-27 10:35:40|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1643279750000|2022-01-27 10:35:50|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1643279760000|2022-01-27 10:36:00|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1643279770000|2022-01-27 10:36:10|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|4330.47|0
1643279810000|2022-01-27 10:36:50|4330.29|4330.29|4330.11|4330.11|4330.29|4330.29|4330.11|4330.11|0
1643279830000|2022-01-27 10:37:10|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|4330.29|0
1643279860000|2022-01-27 10:37:40|4328.28|4328.28|4328.63|4328.63|4328.63|4328.63|4328.28|4328.28|0
1643279870000|2022-01-27 10:37:50|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1643279980000|2022-01-27 10:39:40|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1643280000000|2022-01-27 10:40:00|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1643280010000|2022-01-27 10:40:10|4330.54|4330.54|4330.54|4330.54|4330.66|4330.66|4330.54|4330.54|0
1643280020000|2022-01-27 10:40:20|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1643280030000|2022-01-27 10:40:30|4330.6|4330.6|4330.5|4330.5|4330.6|4330.6|4330.5|4330.5|0
1643280040000|2022-01-27 10:40:40|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|4330.6|0
1643280050000|2022-01-27 10:40:50|4330.43|4330.43|4330.48|4330.48|4330.48|4330.48|4330.43|4330.43|0
1643280070000|2022-01-27 10:41:10|4330.3|4330.3|4330.18|4330.18|4330.3|4330.3|4330.18|4330.18|0
1643280080000|2022-01-27 10:41:20|4330.63|4330.63|4330.27|4330.27|4330.63|4330.63|4330.27|4330.27|0
1643280090000|2022-01-27 10:41:30|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1643280110000|2022-01-27 10:41:50|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|4330.43|0
1643280130000|2022-01-27 10:42:10|4331.1|4331.1|4330.92|4330.92|4331.1|4331.1|4330.92|4330.92|0
1643280150000|2022-01-27 10:42:30|4331.25|4331.25|4330.75|4330.75|4331.25|4331.25|4330.42|4330.42|0
1643280160000|2022-01-27 10:42:40|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1643280170000|2022-01-27 10:42:50|4331.06|4331.06|4331.18|4331.18|4331.18|4331.18|4331.06|4331.06|0
1643280180000|2022-01-27 10:43:00|4331.42|4331.42|4331.54|4331.54|4331.54|4331.54|4331.42|4331.42|0
1643280190000|2022-01-27 10:43:10|4331.37|4331.37|4331.02|4331.02|4331.37|4331.37|4331.02|4331.02|0
1643280200000|2022-01-27 10:43:20|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1643280240000|2022-01-27 10:44:00|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1643280250000|2022-01-27 10:44:10|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1643280260000|2022-01-27 10:44:20|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1643280300000|2022-01-27 10:45:00|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1643280310000|2022-01-27 10:45:10|4331.74|4331.74|4331.62|4331.62|4331.74|4331.74|4331.62|4331.62|0
1643280320000|2022-01-27 10:45:20|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1643280350000|2022-01-27 10:45:50|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1643280380000|2022-01-27 10:46:20|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|4332.09|0
1643280390000|2022-01-27 10:46:30|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1643280420000|2022-01-27 10:47:00|4332.74|4332.74|4332.26|4332.26|4332.74|4332.74|4332.26|4332.26|0
1643280470000|2022-01-27 10:47:50|4332.05|4332.05|4331.94|4331.94|4332.05|4332.05|4331.94|4331.94|0
1643280480000|2022-01-27 10:48:00|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|0
1643280490000|2022-01-27 10:48:10|4332.21|4332.21|4332.06|4332.06|4332.44|4332.44|4331.95|4331.95|0
1643280500000|2022-01-27 10:48:20|4331|4331|4330.33|4330.33|4331|4331|4330.33|4330.33|0
1643280510000|2022-01-27 10:48:30|4331|4331|4330.84|4330.84|4331|4331|4330.84|4330.84|0
1643280530000|2022-01-27 10:48:50|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1643280540000|2022-01-27 10:49:00|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1643280560000|2022-01-27 10:49:20|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1643280590000|2022-01-27 10:49:50|4330.14|4330.14|4327.79|4327.79|4330.14|4330.14|4327.79|4327.79|0
1643280610000|2022-01-27 10:50:10|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1643280630000|2022-01-27 10:50:30|4327.31|4327.31|4327.19|4327.19|4327.31|4327.31|4327.14|4327.14|0
1643280640000|2022-01-27 10:50:40|4327.02|4327.02|4326.91|4326.91|4327.35|4327.35|4326.91|4326.91|0
1643280650000|2022-01-27 10:50:50|4326.79|4326.79|4326.67|4326.67|4326.79|4326.79|4326.67|4326.67|0
1643280660000|2022-01-27 10:51:00|4326.55|4326.55|4326.32|4326.32|4326.55|4326.55|4326.32|4326.32|0
1643280710000|2022-01-27 10:51:50|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1643280720000|2022-01-27 10:52:00|4325.43|4325.43|4324.9|4324.9|4325.43|4325.43|4324.9|4324.9|0
1643280730000|2022-01-27 10:52:10|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1643280740000|2022-01-27 10:52:20|4325.13|4325.13|4325.24|4325.24|4325.24|4325.24|4325.13|4325.13|0
1643280750000|2022-01-27 10:52:30|4325.42|4325.42|4326.57|4326.57|4326.57|4326.57|4324.73|4324.73|0
1643280760000|2022-01-27 10:52:40|4325.23|4325.23|4324.68|4324.68|4325.23|4325.23|4323.77|4323.77|0
1643280800000|2022-01-27 10:53:20|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1643280810000|2022-01-27 10:53:30|4324.51|4324.51|4323.66|4323.66|4324.51|4324.51|4323.66|4323.66|0
1643280820000|2022-01-27 10:53:40|4323.78|4323.78|4323.9|4323.9|4323.9|4323.9|4323.78|4323.78|0
1643280830000|2022-01-27 10:53:50|4324.01|4324.01|4325.44|4325.44|4325.44|4325.44|4323.78|4323.78|0
1643280840000|2022-01-27 10:54:00|4325.8|4325.8|4326.47|4326.47|4326.47|4326.47|4325.8|4325.8|0
1643280850000|2022-01-27 10:54:10|4326.41|4326.41|4326.98|4326.98|4326.98|4326.98|4326.31|4326.31|0
1643280860000|2022-01-27 10:54:20|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1643280870000|2022-01-27 10:54:30|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|4326.98|0
1643280880000|2022-01-27 10:54:40|4325.64|4325.64|4325.8|4325.8|4325.8|4325.8|4325.64|4325.64|0
1643280930000|2022-01-27 10:55:30|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1643280950000|2022-01-27 10:55:50|4324.91|4324.91|4324.71|4324.71|4324.91|4324.91|4324.71|4324.71|0
1643280960000|2022-01-27 10:56:00|4325.38|4325.38|4324.71|4324.71|4325.38|4325.38|4324.71|4324.71|0
1643280990000|2022-01-27 10:56:30|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1643281020000|2022-01-27 10:57:00|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1643281070000|2022-01-27 10:57:50|4324.51|4324.51|4323.84|4323.84|4324.51|4324.51|4323.84|4323.84|0
1643281080000|2022-01-27 10:58:00|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1643281100000|2022-01-27 10:58:20|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1643281120000|2022-01-27 10:58:40|4322.65|4322.65|4322.77|4322.77|4322.77|4322.77|4322.65|4322.65|0
1643281130000|2022-01-27 10:58:50|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1643281150000|2022-01-27 10:59:10|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1643281170000|2022-01-27 10:59:30|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|4322.76|0
1643281190000|2022-01-27 10:59:50|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|0
1643281210000|2022-01-27 11:00:10|4322.84|4322.84|4322.87|4322.87|4322.87|4322.87|4322.7|4322.7|0
1643281220000|2022-01-27 11:00:20|4323.54|4323.54|4324.54|4324.54|4324.54|4324.54|4323.54|4323.54|0
1643281240000|2022-01-27 11:00:40|4324.89|4324.89|4325.22|4325.22|4325.22|4325.22|4324.89|4324.89|0
1643281250000|2022-01-27 11:00:50|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|4325.37|0
1643281280000|2022-01-27 11:01:20|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|0
1643281330000|2022-01-27 11:02:10|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1643281340000|2022-01-27 11:02:20|4325.43|4325.43|4325.54|4325.54|4325.54|4325.54|4325.43|4325.43|0
1643281400000|2022-01-27 11:03:20|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1643281410000|2022-01-27 11:03:30|4325.66|4325.66|4326.68|4326.68|4326.68|4326.68|4325.66|4325.66|0
1643281430000|2022-01-27 11:03:50|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1643281450000|2022-01-27 11:04:10|4327.57|4327.57|4328.6|4328.6|4328.6|4328.6|4327.57|4327.57|0
1643281460000|2022-01-27 11:04:20|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|4328.42|0
1643281480000|2022-01-27 11:04:40|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|4328.25|0
1643281500000|2022-01-27 11:05:00|4328.16|4328.16|4329.41|4329.41|4329.41|4329.41|4328.07|4328.07|0
1643281540000|2022-01-27 11:05:40|4329.76|4329.76|4328.92|4328.92|4329.76|4329.76|4328.92|4328.92|0
1643281550000|2022-01-27 11:05:50|4328.56|4328.56|4328.8|4328.8|4328.8|4328.8|4328.56|4328.56|0
1643281560000|2022-01-27 11:06:00|4328.45|4328.45|4327.78|4327.78|4328.45|4328.45|4327.78|4327.78|0
1643281570000|2022-01-27 11:06:10|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|0
1643281620000|2022-01-27 11:07:00|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1643281630000|2022-01-27 11:07:10|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|0
1643281640000|2022-01-27 11:07:20|4325.67|4325.67|4325.58|4325.58|4325.67|4325.67|4325.58|4325.58|0
1643281650000|2022-01-27 11:07:30|4325.75|4325.75|4325.93|4325.93|4325.93|4325.93|4325.75|4325.75|0
1643281660000|2022-01-27 11:07:40|4326.11|4326.11|4325.22|4325.22|4326.11|4326.11|4325.22|4325.22|0
1643281670000|2022-01-27 11:07:50|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1643281730000|2022-01-27 11:08:50|4324.77|4324.77|4324.94|4324.94|4324.94|4324.94|4324.77|4324.77|0
1643281740000|2022-01-27 11:09:00|4324.45|4324.45|4324.4|4324.4|4324.45|4324.45|4324.4|4324.4|0
1643281750000|2022-01-27 11:09:10|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|0
1643281760000|2022-01-27 11:09:20|4323.75|4323.75|4323.37|4323.37|4323.75|4323.75|4323.22|4323.22|0
1643281790000|2022-01-27 11:09:50|4323.54|4323.54|4322.87|4322.87|4323.54|4323.54|4322.87|4322.87|0
1643281800000|2022-01-27 11:10:00|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1643281830000|2022-01-27 11:10:30|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1643281840000|2022-01-27 11:10:40|4323.89|4323.89|4323.54|4323.54|4323.89|4323.89|4323.54|4323.54|0
1643281850000|2022-01-27 11:10:50|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1643281880000|2022-01-27 11:11:20|4323.48|4323.48|4322.81|4322.81|4323.48|4323.48|4322.81|4322.81|0
1643281890000|2022-01-27 11:11:30|4322.64|4322.64|4322.69|4322.69|4322.69|4322.69|4322.64|4322.64|0
1643281910000|2022-01-27 11:11:50|4323.04|4323.04|4323.22|4323.22|4323.22|4323.22|4323.04|4323.04|0
1643281940000|2022-01-27 11:12:20|4323.4|4323.4|4323.93|4323.93|4323.93|4323.93|4323.4|4323.4|0
1643281970000|2022-01-27 11:12:50|4323.4|4323.4|4323.9|4323.9|4324.07|4324.07|4323.4|4323.4|0
1643281980000|2022-01-27 11:13:00|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|4323.55|0
1643281990000|2022-01-27 11:13:10|4323.73|4323.73|4323.06|4323.06|4323.73|4323.73|4323.06|4323.06|0
1643282000000|2022-01-27 11:13:20|4323|4323|4322.95|4322.95|4323|4323|4322.95|4322.95|0
1643282020000|2022-01-27 11:13:40|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1643282030000|2022-01-27 11:13:50|4322.95|4322.95|4323.01|4323.01|4323.13|4323.13|4322.95|4322.95|0
1643282040000|2022-01-27 11:14:00|4323.34|4323.34|4323.88|4323.88|4323.88|4323.88|4323.34|4323.34|0
1643282050000|2022-01-27 11:14:10|4323.7|4323.7|4324.23|4324.23|4324.23|4324.23|4323.7|4323.7|0
1643282060000|2022-01-27 11:14:20|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1643282080000|2022-01-27 11:14:40|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1643282090000|2022-01-27 11:14:50|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|4324.41|0
1643282100000|2022-01-27 11:15:00|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|4324.58|0
1643282110000|2022-01-27 11:15:10|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1643282120000|2022-01-27 11:15:20|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|4325.29|0
1643282130000|2022-01-27 11:15:30|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|4325.4|0
1643282140000|2022-01-27 11:15:40|4325.22|4325.22|4325.81|4325.81|4325.81|4325.81|4325.22|4325.22|0
1643282150000|2022-01-27 11:15:50|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1643282180000|2022-01-27 11:16:20|4324.79|4324.79|4324.97|4324.97|4324.97|4324.97|4324.79|4324.79|0
1643282220000|2022-01-27 11:17:00|4325.64|4325.64|4325.11|4325.11|4325.64|4325.64|4325.11|4325.11|0
1643282250000|2022-01-27 11:17:30|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|0
1643282270000|2022-01-27 11:17:50|4324.44|4324.44|4323.77|4323.77|4324.44|4324.44|4323.77|4323.77|0
1643282280000|2022-01-27 11:18:00|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1643282290000|2022-01-27 11:18:10|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1643282300000|2022-01-27 11:18:20|4322.53|4322.53|4322.35|4322.35|4322.53|4322.53|4321.65|4321.65|0
1643282310000|2022-01-27 11:18:30|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1643282330000|2022-01-27 11:18:50|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|4323.38|0
1643282360000|2022-01-27 11:19:20|4322.71|4322.71|4322.71|4322.71|4323.38|4323.38|4322.71|4322.71|0
1643282400000|2022-01-27 11:20:00|4322|4322|4322.67|4322.67|4322.67|4322.67|4322|4322|0
1643282420000|2022-01-27 11:20:20|4322.85|4322.85|4323.16|4323.16|4323.52|4323.52|4322.85|4322.85|0
1643282440000|2022-01-27 11:20:40|4323|4323|4323|4323|4323|4323|4323|4323|0
1643282450000|2022-01-27 11:20:50|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1643282460000|2022-01-27 11:21:00|4323.36|4323.36|4323.71|4323.71|4323.71|4323.71|4323.36|4323.36|0
1643282480000|2022-01-27 11:21:20|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1643282490000|2022-01-27 11:21:30|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1643282510000|2022-01-27 11:21:50|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1643282520000|2022-01-27 11:22:00|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|4321.96|0
1643282530000|2022-01-27 11:22:10|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1643282550000|2022-01-27 11:22:30|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1643282560000|2022-01-27 11:22:40|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1643282570000|2022-01-27 11:22:50|4321.61|4321.61|4320.41|4320.41|4321.61|4321.61|4320.41|4320.41|0
1643282580000|2022-01-27 11:23:00|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1643282620000|2022-01-27 11:23:40|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1643282630000|2022-01-27 11:23:50|4319.88|4319.88|4319.54|4319.54|4319.88|4319.88|4319.54|4319.54|0
1643282640000|2022-01-27 11:24:00|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|4319.36|0
1643282650000|2022-01-27 11:24:10|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1643282670000|2022-01-27 11:24:30|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1643282690000|2022-01-27 11:24:50|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1643282700000|2022-01-27 11:25:00|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1643282710000|2022-01-27 11:25:10|4319.65|4319.65|4320.29|4320.29|4320.29|4320.29|4319.65|4319.65|0
1643282720000|2022-01-27 11:25:20|4320.96|4320.96|4322.97|4322.97|4322.97|4322.97|4320.29|4320.29|0
1643282730000|2022-01-27 11:25:30|4321.63|4321.63|4321.47|4321.47|4321.63|4321.63|4321.47|4321.47|0
1643282750000|2022-01-27 11:25:50|4321.65|4321.65|4321.47|4321.47|4321.65|4321.65|4321.47|4321.47|0
1643282780000|2022-01-27 11:26:20|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643282800000|2022-01-27 11:26:40|4321.47|4321.47|4321.69|4321.69|4321.69|4321.69|4321.47|4321.47|0
1643282820000|2022-01-27 11:27:00|4321.02|4321.02|4322.04|4322.04|4322.04|4322.04|4321.02|4321.02|0
1643282830000|2022-01-27 11:27:10|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1643282840000|2022-01-27 11:27:20|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1643282850000|2022-01-27 11:27:30|4322.71|4322.71|4322.53|4322.53|4322.71|4322.71|4322.53|4322.53|0
1643282860000|2022-01-27 11:27:40|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1643282900000|2022-01-27 11:28:20|4321.37|4321.37|4321.49|4321.49|4321.49|4321.49|4321.13|4321.13|0
1643282910000|2022-01-27 11:28:30|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|4321.66|0
1643282940000|2022-01-27 11:29:00|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|4321.49|0
1643282950000|2022-01-27 11:29:10|4321.66|4321.66|4321.47|4321.47|4321.66|4321.66|4321.31|4321.31|0
1643282960000|2022-01-27 11:29:20|4321.29|4321.29|4321.82|4321.82|4321.82|4321.82|4321.29|4321.29|0
1643282970000|2022-01-27 11:29:30|4322.49|4322.49|4323|4323|4323.16|4323.16|4322.49|4322.49|0
1643282980000|2022-01-27 11:29:40|4323.17|4323.17|4323.35|4323.35|4323.35|4323.35|4323.17|4323.17|0
1643282990000|2022-01-27 11:29:50|4322.68|4322.68|4322.33|4322.33|4322.68|4322.68|4322.33|4322.33|0
1643283000000|2022-01-27 11:30:00|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1643283010000|2022-01-27 11:30:10|4322.86|4322.86|4323.03|4323.03|4323.21|4323.21|4322.86|4322.86|0
1643283020000|2022-01-27 11:30:20|4323.2|4323.2|4323.73|4323.73|4323.73|4323.73|4323.2|4323.2|0
1643283050000|2022-01-27 11:30:50|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4322.7|4322.7|0
1643283060000|2022-01-27 11:31:00|4323.73|4323.73|4324.26|4324.26|4324.26|4324.26|4323.73|4323.73|0
1643283070000|2022-01-27 11:31:10|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1643283080000|2022-01-27 11:31:20|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1643283100000|2022-01-27 11:31:40|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1643283120000|2022-01-27 11:32:00|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1643283140000|2022-01-27 11:32:20|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1643283190000|2022-01-27 11:33:10|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|4323.49|0
1643283200000|2022-01-27 11:33:20|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1643283210000|2022-01-27 11:33:30|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643283260000|2022-01-27 11:34:20|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1643283270000|2022-01-27 11:34:30|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643283280000|2022-01-27 11:34:40|4322.1|4322.1|4322.43|4322.43|4322.43|4322.43|4322.1|4322.1|0
1643283290000|2022-01-27 11:34:50|4321.76|4321.76|4323.28|4323.28|4323.28|4323.28|4321.76|4321.76|0
1643283310000|2022-01-27 11:35:10|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|0
1643283320000|2022-01-27 11:35:20|4322.78|4322.78|4322.11|4322.11|4322.78|4322.78|4322.11|4322.11|0
1643283360000|2022-01-27 11:36:00|4321.95|4321.95|4321.77|4321.77|4321.95|4321.95|4321.77|4321.77|0
1643283420000|2022-01-27 11:37:00|4321.94|4321.94|4322.27|4322.27|4322.27|4322.27|4321.77|4321.77|0
1643283430000|2022-01-27 11:37:10|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1643283440000|2022-01-27 11:37:20|4322.76|4322.76|4322.27|4322.27|4322.76|4322.76|4322.27|4322.27|0
1643283460000|2022-01-27 11:37:40|4322.37|4322.37|4322.32|4322.32|4322.37|4322.37|4322.32|4322.32|0
1643283480000|2022-01-27 11:38:00|4321.97|4321.97|4320.97|4320.97|4321.97|4321.97|4320.97|4320.97|0
1643283490000|2022-01-27 11:38:10|4320.64|4320.64|4320.29|4320.29|4320.64|4320.64|4319.96|4319.96|0
1643283500000|2022-01-27 11:38:20|4319.62|4319.62|4320.51|4320.51|4320.51|4320.51|4319.62|4319.62|0
1643283510000|2022-01-27 11:38:30|4320.87|4320.87|4321.22|4321.22|4321.22|4321.22|4320.87|4320.87|0
1643283520000|2022-01-27 11:38:40|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1643283530000|2022-01-27 11:38:50|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1643283550000|2022-01-27 11:39:10|4321.3|4321.3|4320.63|4320.63|4321.3|4321.3|4320.63|4320.63|0
1643283560000|2022-01-27 11:39:20|4319.96|4319.96|4317.95|4317.95|4319.96|4319.96|4317.95|4317.95|0
1643283570000|2022-01-27 11:39:30|4317.42|4317.42|4316.89|4316.89|4317.42|4317.42|4316.89|4316.89|0
1643283600000|2022-01-27 11:40:00|4316.22|4316.22|4315.51|4315.51|4316.22|4316.22|4315.51|4315.51|0
1643283610000|2022-01-27 11:40:10|4316.18|4316.18|4317.21|4317.21|4317.21|4317.21|4316.18|4316.18|0
1643283620000|2022-01-27 11:40:20|4316.54|4316.54|4316.71|4316.71|4316.71|4316.71|4316.54|4316.54|0
1643283630000|2022-01-27 11:40:30|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1643283650000|2022-01-27 11:40:50|4317.03|4317.03|4316.88|4316.88|4317.06|4317.06|4316.88|4316.88|0
1643283670000|2022-01-27 11:41:10|4317.06|4317.06|4317.23|4317.23|4317.23|4317.23|4317.06|4317.06|0
1643283680000|2022-01-27 11:41:20|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1643283700000|2022-01-27 11:41:40|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1643283710000|2022-01-27 11:41:50|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|0
1643283720000|2022-01-27 11:42:00|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1643283730000|2022-01-27 11:42:10|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1643283740000|2022-01-27 11:42:20|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1643283760000|2022-01-27 11:42:40|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1643283770000|2022-01-27 11:42:50|4318.2|4318.2|4318.37|4318.37|4318.37|4318.37|4318.2|4318.2|0
1643283790000|2022-01-27 11:43:10|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1643283800000|2022-01-27 11:43:20|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1643283840000|2022-01-27 11:44:00|4317|4317|4317|4317|4317|4317|4317|4317|0
1643283860000|2022-01-27 11:44:20|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1643283870000|2022-01-27 11:44:30|4316.47|4316.47|4316.65|4316.65|4316.65|4316.65|4316.47|4316.47|0
1643283880000|2022-01-27 11:44:40|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1643283910000|2022-01-27 11:45:10|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|0
1643283920000|2022-01-27 11:45:20|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1643283970000|2022-01-27 11:46:10|4317.97|4317.97|4317.44|4317.44|4317.97|4317.97|4317.44|4317.44|0
1643283980000|2022-01-27 11:46:20|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1643283990000|2022-01-27 11:46:30|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1643284010000|2022-01-27 11:46:50|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1643284030000|2022-01-27 11:47:10|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1643284070000|2022-01-27 11:47:50|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1643284080000|2022-01-27 11:48:00|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1643284100000|2022-01-27 11:48:20|4316.95|4316.95|4317.48|4317.48|4317.48|4317.48|4316.95|4316.95|0
1643284110000|2022-01-27 11:48:30|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1643284120000|2022-01-27 11:48:40|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|4318.33|0
1643284150000|2022-01-27 11:49:10|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|0
1643284160000|2022-01-27 11:49:20|4319.37|4319.37|4318.17|4318.17|4319.37|4319.37|4318.17|4318.17|0
1643284170000|2022-01-27 11:49:30|4318.01|4318.01|4317.69|4317.69|4318.01|4318.01|4317.69|4317.69|0
1643284180000|2022-01-27 11:49:40|4317.87|4317.87|4318.04|4318.04|4318.04|4318.04|4317.87|4317.87|0
1643284190000|2022-01-27 11:49:50|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1643284200000|2022-01-27 11:50:00|4317.57|4317.57|4317.78|4317.78|4317.78|4317.78|4317.57|4317.57|0
1643284210000|2022-01-27 11:50:10|4317.41|4317.41|4317.35|4317.35|4317.41|4317.41|4317.35|4317.35|0
1643284220000|2022-01-27 11:50:20|4318.02|4318.02|4317.86|4317.86|4318.2|4318.2|4317.86|4317.86|0
1643284230000|2022-01-27 11:50:30|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|4318.04|0
1643284240000|2022-01-27 11:50:40|4317.69|4317.69|4317.51|4317.51|4317.69|4317.69|4317.51|4317.51|0
1643284250000|2022-01-27 11:50:50|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1643284260000|2022-01-27 11:51:00|4317.98|4317.98|4318.15|4318.15|4318.15|4318.15|4317.98|4317.98|0
1643284280000|2022-01-27 11:51:20|4317.98|4317.98|4318.15|4318.15|4318.15|4318.15|4317.98|4317.98|0
1643284290000|2022-01-27 11:51:30|4318.82|4318.82|4320.19|4320.19|4320.19|4320.19|4318.82|4318.82|0
1643284300000|2022-01-27 11:51:40|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1643284320000|2022-01-27 11:52:00|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1643284330000|2022-01-27 11:52:10|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1643284340000|2022-01-27 11:52:20|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1643284360000|2022-01-27 11:52:40|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1643284400000|2022-01-27 11:53:20|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1643284410000|2022-01-27 11:53:30|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1643284420000|2022-01-27 11:53:40|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|4319.39|0
1643284430000|2022-01-27 11:53:50|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|4319.55|0
1643284440000|2022-01-27 11:54:00|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1643284470000|2022-01-27 11:54:30|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1643284500000|2022-01-27 11:55:00|4319.75|4319.75|4318.53|4318.53|4319.75|4319.75|4317.74|4317.74|0
1643284510000|2022-01-27 11:55:10|4319.2|4319.2|4319.08|4319.08|4319.2|4319.2|4318.53|4318.53|0
1643284560000|2022-01-27 11:56:00|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1643284600000|2022-01-27 11:56:40|4318.06|4318.06|4317.71|4317.71|4318.06|4318.06|4317.71|4317.71|0
1643284640000|2022-01-27 11:57:20|4317.87|4317.87|4317.72|4317.72|4317.88|4317.88|4317.71|4317.71|0
1643284660000|2022-01-27 11:57:40|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1643284700000|2022-01-27 11:58:20|4317.54|4317.54|4317.36|4317.36|4317.54|4317.54|4317.36|4317.36|0
1643284710000|2022-01-27 11:58:30|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|4317.19|0
1643284730000|2022-01-27 11:58:50|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1643284740000|2022-01-27 11:59:00|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1643284750000|2022-01-27 11:59:10|4316.66|4316.66|4317.19|4317.19|4317.19|4317.19|4316.66|4316.66|0
1643284760000|2022-01-27 11:59:20|4317.54|4317.54|4317.71|4317.71|4317.71|4317.71|4317.54|4317.54|0
1643284800000|2022-01-27 12:00:00|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|4318.37|0
1643284810000|2022-01-27 12:00:10|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1643284860000|2022-01-27 12:01:00|4318|4318|4318|4318|4318|4318|4318|4318|0
1643284890000|2022-01-27 12:01:30|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1643284910000|2022-01-27 12:01:50|4317.53|4317.53|4317.23|4317.23|4317.53|4317.53|4317.23|4317.23|0
1643284950000|2022-01-27 12:02:30|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|0
1643284960000|2022-01-27 12:02:40|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|4317.23|0
1643284970000|2022-01-27 12:02:50|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|4316.88|0
1643285010000|2022-01-27 12:03:30|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1643285030000|2022-01-27 12:03:50|4316.88|4316.88|4315.68|4315.68|4316.88|4316.88|4315.68|4315.68|0
1643285070000|2022-01-27 12:04:30|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1643285090000|2022-01-27 12:04:50|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1643285100000|2022-01-27 12:05:00|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|0
1643285140000|2022-01-27 12:05:40|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1643285160000|2022-01-27 12:06:00|4316.6|4316.6|4316.78|4316.78|4316.78|4316.78|4316.6|4316.6|0
1643285180000|2022-01-27 12:06:20|4316.94|4316.94|4317.65|4317.65|4317.65|4317.65|4316.94|4316.94|0
1643285190000|2022-01-27 12:06:30|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1643285200000|2022-01-27 12:06:40|4318|4318|4318|4318|4318|4318|4318|4318|0
1643285230000|2022-01-27 12:07:10|4318.35|4318.35|4319.41|4319.41|4319.41|4319.41|4318.35|4318.35|0
1643285240000|2022-01-27 12:07:20|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1643285250000|2022-01-27 12:07:30|4319.57|4319.57|4319.75|4319.75|4319.75|4319.75|4319.57|4319.57|0
1643285270000|2022-01-27 12:07:50|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1643285280000|2022-01-27 12:08:00|4318.96|4318.96|4318.25|4318.25|4318.96|4318.96|4318.25|4318.25|0
1643285290000|2022-01-27 12:08:10|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1643285330000|2022-01-27 12:08:50|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1643285350000|2022-01-27 12:09:10|4318.87|4318.87|4318.16|4318.16|4318.87|4318.87|4318.16|4318.16|0
1643285380000|2022-01-27 12:09:40|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|0
1643285400000|2022-01-27 12:10:00|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1643285410000|2022-01-27 12:10:10|4319.03|4319.03|4318.54|4318.54|4319.03|4319.03|4318.54|4318.54|0
1643285470000|2022-01-27 12:11:10|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1643285480000|2022-01-27 12:11:20|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1643285490000|2022-01-27 12:11:30|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|4318.59|0
1643285500000|2022-01-27 12:11:40|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1643285510000|2022-01-27 12:11:50|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|4319.17|0
1643285530000|2022-01-27 12:12:10|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1643285550000|2022-01-27 12:12:30|4320.52|4320.52|4322.17|4322.17|4322.17|4322.17|4320.52|4320.52|0
1643285580000|2022-01-27 12:13:00|4322.29|4322.29|4322.13|4322.13|4322.29|4322.29|4322.13|4322.13|0
1643285600000|2022-01-27 12:13:20|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1643285610000|2022-01-27 12:13:30|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1643285620000|2022-01-27 12:13:40|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1643285630000|2022-01-27 12:13:50|4323.88|4323.88|4324.06|4324.06|4324.06|4324.06|4323.88|4323.88|0
1643285650000|2022-01-27 12:14:10|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1643285660000|2022-01-27 12:14:20|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1643285680000|2022-01-27 12:14:40|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1643285700000|2022-01-27 12:15:00|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1643285730000|2022-01-27 12:15:30|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1643285740000|2022-01-27 12:15:40|4322.92|4322.92|4323.18|4323.18|4323.18|4323.18|4322.92|4322.92|0
1643285760000|2022-01-27 12:16:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1643285780000|2022-01-27 12:16:20|4322.72|4322.72|4322.51|4322.51|4322.72|4322.72|4322.51|4322.51|0
1643285800000|2022-01-27 12:16:40|4322.34|4322.34|4322.16|4322.16|4322.34|4322.34|4322.16|4322.16|0
1643285810000|2022-01-27 12:16:50|4322.85|4322.85|4323.52|4323.52|4323.52|4323.52|4322.85|4322.85|0
1643285820000|2022-01-27 12:17:00|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1643285850000|2022-01-27 12:17:30|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1643285860000|2022-01-27 12:17:40|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1643285870000|2022-01-27 12:17:50|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1643285880000|2022-01-27 12:18:00|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1643285890000|2022-01-27 12:18:10|4325.14|4325.14|4325.36|4325.36|4325.36|4325.36|4325.14|4325.14|0
1643285910000|2022-01-27 12:18:30|4325.03|4325.03|4325.19|4325.19|4325.19|4325.19|4325.03|4325.03|0
1643285930000|2022-01-27 12:18:50|4324.82|4324.82|4324.71|4324.71|4324.82|4324.82|4324.71|4324.71|0
1643285940000|2022-01-27 12:19:00|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1643285950000|2022-01-27 12:19:10|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1643285960000|2022-01-27 12:19:20|4325.12|4325.12|4325.99|4325.99|4325.99|4325.99|4325.12|4325.12|0
1643285970000|2022-01-27 12:19:30|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1643285980000|2022-01-27 12:19:40|4325.99|4325.99|4326.09|4326.09|4326.09|4326.09|4325.99|4325.99|0
1643286000000|2022-01-27 12:20:00|4325.88|4325.88|4325.84|4325.84|4326|4326|4325.79|4325.79|0
1643286010000|2022-01-27 12:20:10|4325.79|4325.79|4325.68|4325.68|4325.84|4325.84|4325.68|4325.68|0
1643286020000|2022-01-27 12:20:20|4326|4326|4326.53|4326.53|4326.53|4326.53|4326|4326|0
1643286040000|2022-01-27 12:20:40|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1643286060000|2022-01-27 12:21:00|4326.93|4326.93|4327.1|4327.1|4327.1|4327.1|4326.93|4326.93|0
1643286090000|2022-01-27 12:21:30|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|4327.77|0
1643286100000|2022-01-27 12:21:40|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1643286110000|2022-01-27 12:21:50|4328.12|4328.12|4328.65|4328.65|4328.65|4328.65|4328.12|4328.12|0
1643286120000|2022-01-27 12:22:00|4328.47|4328.47|4328.12|4328.12|4328.47|4328.47|4328.12|4328.12|0
1643286130000|2022-01-27 12:22:10|4328.79|4328.79|4329.46|4329.46|4329.46|4329.46|4328.79|4328.79|0
1643286140000|2022-01-27 12:22:20|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1643286150000|2022-01-27 12:22:30|4329.46|4329.46|4329.3|4329.3|4329.46|4329.46|4329.3|4329.3|0
1643286160000|2022-01-27 12:22:40|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1643286180000|2022-01-27 12:23:00|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1643286240000|2022-01-27 12:24:00|4326.9|4326.9|4327.07|4327.07|4327.07|4327.07|4326.9|4326.9|0
1643286280000|2022-01-27 12:24:40|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1643286290000|2022-01-27 12:24:50|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1643286300000|2022-01-27 12:25:00|4327.11|4327.11|4328.1|4328.1|4328.1|4328.1|4327.11|4327.11|0
1643286310000|2022-01-27 12:25:10|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1643286380000|2022-01-27 12:26:20|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1643286390000|2022-01-27 12:26:30|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1643286410000|2022-01-27 12:26:50|4327.78|4327.78|4328.07|4328.07|4328.07|4328.07|4327.78|4327.78|0
1643286420000|2022-01-27 12:27:00|4328.74|4328.74|4328.85|4328.85|4328.85|4328.85|4328.74|4328.74|0
1643286450000|2022-01-27 12:27:30|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1643286460000|2022-01-27 12:27:40|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|4329.35|0
1643286490000|2022-01-27 12:28:10|4329.7|4329.7|4329.88|4329.88|4329.88|4329.88|4329.7|4329.7|0
1643286550000|2022-01-27 12:29:10|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|4329.53|0
1643286570000|2022-01-27 12:29:30|4329.42|4329.42|4329.26|4329.26|4329.42|4329.42|4329.26|4329.26|0
1643286580000|2022-01-27 12:29:40|4329.93|4329.93|4329.75|4329.75|4329.93|4329.93|4329.75|4329.75|0
1643286600000|2022-01-27 12:30:00|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1643286610000|2022-01-27 12:30:10|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1643286620000|2022-01-27 12:30:20|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1643286650000|2022-01-27 12:30:50|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1643286670000|2022-01-27 12:31:10|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1643286780000|2022-01-27 12:33:00|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1643286790000|2022-01-27 12:33:10|4330.28|4330.28|4329.75|4329.75|4330.28|4330.28|4329.75|4329.75|0
1643286800000|2022-01-27 12:33:20|4329.08|4329.08|4327.74|4327.74|4329.08|4329.08|4327.74|4327.74|0
1643286830000|2022-01-27 12:33:50|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|4327.9|0
1643286870000|2022-01-27 12:34:30|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1643286880000|2022-01-27 12:34:40|4327.61|4327.61|4326.41|4326.41|4327.61|4327.61|4326.41|4326.41|0
1643286900000|2022-01-27 12:35:00|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1643286910000|2022-01-27 12:35:10|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1643286940000|2022-01-27 12:35:40|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1643286950000|2022-01-27 12:35:50|4327.2|4327.2|4327.73|4327.73|4327.73|4327.73|4327.2|4327.2|0
1643286960000|2022-01-27 12:36:00|4327.37|4327.37|4327.02|4327.02|4327.37|4327.37|4327.02|4327.02|0
1643286990000|2022-01-27 12:36:30|4327.55|4327.55|4328.22|4328.22|4328.22|4328.22|4327.55|4327.55|0
1643287000000|2022-01-27 12:36:40|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1643287010000|2022-01-27 12:36:50|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1643287030000|2022-01-27 12:37:10|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1643287070000|2022-01-27 12:37:50|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1643287130000|2022-01-27 12:38:50|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1643287190000|2022-01-27 12:39:50|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1643287220000|2022-01-27 12:40:20|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1643287270000|2022-01-27 12:41:10|4326.57|4326.57|4326.74|4326.74|4326.74|4326.74|4326.57|4326.57|0
1643287300000|2022-01-27 12:41:40|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|4327.41|0
1643287310000|2022-01-27 12:41:50|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1643287330000|2022-01-27 12:42:10|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1643287340000|2022-01-27 12:42:20|4327.87|4327.87|4327.52|4327.52|4327.87|4327.87|4327.52|4327.52|0
1643287380000|2022-01-27 12:43:00|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1643287410000|2022-01-27 12:43:30|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1643287440000|2022-01-27 12:44:00|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1643287450000|2022-01-27 12:44:10|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1643287500000|2022-01-27 12:45:00|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1643287510000|2022-01-27 12:45:10|4328.84|4328.84|4329.37|4329.37|4329.37|4329.37|4328.84|4328.84|0
1643287520000|2022-01-27 12:45:20|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1643287530000|2022-01-27 12:45:30|4328.96|4328.96|4328.9|4328.9|4329.08|4329.08|4328.9|4328.9|0
1643287590000|2022-01-27 12:46:30|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1643287610000|2022-01-27 12:46:50|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1643287620000|2022-01-27 12:47:00|4328.06|4328.06|4327.39|4327.39|4328.06|4328.06|4327.39|4327.39|0
1643287650000|2022-01-27 12:47:30|4327.74|4327.74|4327.56|4327.56|4327.74|4327.74|4327.56|4327.56|0
1643287680000|2022-01-27 12:48:00|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1643287710000|2022-01-27 12:48:30|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1643287760000|2022-01-27 12:49:20|4328.02|4328.02|4328.37|4328.37|4328.37|4328.37|4328.02|4328.02|0
1643287820000|2022-01-27 12:50:20|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1643287830000|2022-01-27 12:50:30|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1643287840000|2022-01-27 12:50:40|4327.04|4327.04|4326.37|4326.37|4327.04|4327.04|4326.19|4326.19|0
1643287850000|2022-01-27 12:50:50|4326.51|4326.51|4326.69|4326.69|4326.69|4326.69|4326.51|4326.51|0
1643287860000|2022-01-27 12:51:00|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1643287890000|2022-01-27 12:51:30|4327.57|4327.57|4328.91|4328.91|4328.91|4328.91|4327.57|4327.57|0
1643287910000|2022-01-27 12:51:50|4329.26|4329.26|4329.43|4329.43|4329.43|4329.43|4329.26|4329.26|0
1643287940000|2022-01-27 12:52:20|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1643287970000|2022-01-27 12:52:50|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1643287980000|2022-01-27 12:53:00|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1643288000000|2022-01-27 12:53:20|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1643288020000|2022-01-27 12:53:40|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1643288030000|2022-01-27 12:53:50|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|0
1643288040000|2022-01-27 12:54:00|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|4332.19|0
1643288050000|2022-01-27 12:54:10|4332.34|4332.34|4331.67|4331.67|4332.34|4332.34|4331.67|4331.67|0
1643288060000|2022-01-27 12:54:20|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1643288130000|2022-01-27 12:55:30|4331.18|4331.18|4330.51|4330.51|4331.18|4331.18|4330.51|4330.51|0
1643288170000|2022-01-27 12:56:10|4331.18|4331.18|4329.98|4329.98|4331.32|4331.32|4329.98|4329.98|0
1643288190000|2022-01-27 12:56:30|4329.63|4329.63|4330.3|4330.3|4330.3|4330.3|4329.63|4329.63|0
1643288200000|2022-01-27 12:56:40|4329.77|4329.77|4330.47|4330.47|4330.47|4330.47|4329.77|4329.77|0
1643288230000|2022-01-27 12:57:10|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|4329.8|0
1643288260000|2022-01-27 12:57:40|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1643288280000|2022-01-27 12:58:00|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1643288290000|2022-01-27 12:58:10|4329.45|4329.45|4328.78|4328.78|4329.45|4329.45|4328.11|4328.11|0
1643288330000|2022-01-27 12:58:50|4328.11|4328.11|4328.29|4328.29|4328.29|4328.29|4328.11|4328.11|0
1643288360000|2022-01-27 12:59:20|4328.46|4328.46|4328.29|4328.29|4328.46|4328.46|4328.29|4328.29|0
1643288370000|2022-01-27 12:59:30|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1643288380000|2022-01-27 12:59:40|4327.79|4327.79|4327.62|4327.62|4327.79|4327.79|4327.62|4327.62|0
1643288390000|2022-01-27 12:59:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1643288400000|2022-01-27 13:00:00|4328.44|4328.44|4329.11|4329.11|4329.11|4329.11|4328.44|4328.44|0
1643288410000|2022-01-27 13:00:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1643288430000|2022-01-27 13:00:30|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1643288450000|2022-01-27 13:00:50|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|0
1643288470000|2022-01-27 13:01:10|4327.6|4327.6|4327.77|4327.77|4328.44|4328.44|4327.6|4327.6|0
1643288480000|2022-01-27 13:01:20|4327.83|4327.83|4328|4328|4328|4328|4327.83|4327.83|0
1643288490000|2022-01-27 13:01:30|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1643288500000|2022-01-27 13:01:40|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1643288510000|2022-01-27 13:01:50|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1643288520000|2022-01-27 13:02:00|4327|4327|4326.64|4326.64|4327|4327|4326.64|4326.64|0
1643288550000|2022-01-27 13:02:30|4326.49|4326.49|4326.34|4326.34|4326.7|4326.7|4326.34|4326.34|0
1643288580000|2022-01-27 13:03:00|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1643288600000|2022-01-27 13:03:20|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1643288610000|2022-01-27 13:03:30|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|4325.59|0
1643288620000|2022-01-27 13:03:40|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1643288630000|2022-01-27 13:03:50|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1643288640000|2022-01-27 13:04:00|4326.05|4326.05|4326.1|4326.1|4326.1|4326.1|4326.05|4326.05|0
1643288660000|2022-01-27 13:04:20|4326.31|4326.31|4325.87|4325.87|4326.31|4326.31|4325.78|4325.78|0
1643288670000|2022-01-27 13:04:30|4325.2|4325.2|4324.99|4324.99|4325.2|4325.2|4324.99|4324.99|0
1643288680000|2022-01-27 13:04:40|4325.26|4325.26|4323.79|4323.79|4325.31|4325.31|4323.79|4323.79|0
1643288700000|2022-01-27 13:05:00|4324.15|4324.15|4323.67|4323.67|4324.15|4324.15|4323.67|4323.67|0
1643288710000|2022-01-27 13:05:10|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1643288730000|2022-01-27 13:05:30|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1643288750000|2022-01-27 13:05:50|4324.25|4324.25|4324.43|4324.43|4324.43|4324.43|4324.25|4324.25|0
1643288770000|2022-01-27 13:06:10|4325.1|4325.1|4324.43|4324.43|4325.1|4325.1|4324.43|4324.43|0
1643288820000|2022-01-27 13:07:00|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1643288830000|2022-01-27 13:07:10|4323.94|4323.94|4324.61|4324.61|4324.61|4324.61|4323.94|4323.94|0
1643288840000|2022-01-27 13:07:20|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1643288910000|2022-01-27 13:08:30|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1643288920000|2022-01-27 13:08:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1643288940000|2022-01-27 13:09:00|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1643288960000|2022-01-27 13:09:20|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1643288980000|2022-01-27 13:09:40|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1643289000000|2022-01-27 13:10:00|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1643289020000|2022-01-27 13:10:20|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1643289030000|2022-01-27 13:10:30|4324.99|4324.99|4325.52|4325.52|4325.52|4325.52|4324.99|4324.99|0
1643289080000|2022-01-27 13:11:20|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1643289100000|2022-01-27 13:11:40|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1643289110000|2022-01-27 13:11:50|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1643289120000|2022-01-27 13:12:00|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1643289140000|2022-01-27 13:12:20|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1643289150000|2022-01-27 13:12:30|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1643289190000|2022-01-27 13:13:10|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1643289260000|2022-01-27 13:14:20|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1643289270000|2022-01-27 13:14:30|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1643289280000|2022-01-27 13:14:40|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1643289290000|2022-01-27 13:14:50|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1643289310000|2022-01-27 13:15:10|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1643289350000|2022-01-27 13:15:50|4324.14|4324.14|4323.47|4323.47|4324.14|4324.14|4323.47|4323.47|0
1643289360000|2022-01-27 13:16:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1643289420000|2022-01-27 13:17:00|4322.76|4322.76|4323.11|4323.11|4323.11|4323.11|4322.76|4322.76|0
1643289430000|2022-01-27 13:17:10|4322.78|4322.78|4322.95|4322.95|4322.95|4322.95|4322.78|4322.78|0
1643289440000|2022-01-27 13:17:20|4323.62|4323.62|4323.81|4323.81|4323.97|4323.97|4323.62|4323.62|0
1643289470000|2022-01-27 13:17:50|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1643289480000|2022-01-27 13:18:00|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1643289500000|2022-01-27 13:18:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1643289510000|2022-01-27 13:18:30|4322.75|4322.75|4321.9|4321.9|4322.75|4322.75|4321.9|4321.9|0
1643289520000|2022-01-27 13:18:40|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1643289540000|2022-01-27 13:19:00|4322.75|4322.75|4322.08|4322.08|4322.75|4322.75|4322.08|4322.08|0
1643289580000|2022-01-27 13:19:40|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1643289590000|2022-01-27 13:19:50|4322.08|4322.08|4322.25|4322.25|4322.75|4322.75|4322.08|4322.08|0
1643289630000|2022-01-27 13:20:30|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1643289650000|2022-01-27 13:20:50|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1643289660000|2022-01-27 13:21:00|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|4323.25|0
1643289670000|2022-01-27 13:21:10|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|4323.07|0
1643289690000|2022-01-27 13:21:30|4323.74|4323.74|4325.35|4325.35|4325.35|4325.35|4323.74|4323.74|0
1643289700000|2022-01-27 13:21:40|4325.17|4325.17|4323.97|4323.97|4325.17|4325.17|4323.97|4323.97|0
1643289730000|2022-01-27 13:22:10|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|4323.62|0
1643289760000|2022-01-27 13:22:40|4323.32|4323.32|4323.16|4323.16|4323.32|4323.32|4323.16|4323.16|0
1643289770000|2022-01-27 13:22:50|4323.83|4323.83|4324.85|4324.85|4324.85|4324.85|4323.83|4323.83|0
1643289780000|2022-01-27 13:23:00|4325.03|4325.03|4326.9|4326.9|4326.9|4326.9|4325.03|4325.03|0
1643289790000|2022-01-27 13:23:10|4327.57|4327.57|4328.91|4328.91|4328.91|4328.91|4327.57|4327.57|0
1643289810000|2022-01-27 13:23:30|4328.24|4328.24|4328.59|4328.59|4328.77|4328.77|4328.24|4328.24|0
1643289840000|2022-01-27 13:24:00|4328.41|4328.41|4328.77|4328.77|4328.77|4328.77|4328.41|4328.41|0
1643289850000|2022-01-27 13:24:10|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1643289870000|2022-01-27 13:24:30|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1643289900000|2022-01-27 13:25:00|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1643289920000|2022-01-27 13:25:20|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1643289960000|2022-01-27 13:26:00|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1643289970000|2022-01-27 13:26:10|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1643289990000|2022-01-27 13:26:30|4329.1|4329.1|4329.46|4329.46|4329.46|4329.46|4329.1|4329.1|0
1643290020000|2022-01-27 13:27:00|4330.13|4330.13|4330.48|4330.48|4330.48|4330.48|4330.13|4330.13|0
1643290030000|2022-01-27 13:27:10|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|4330.13|0
1643290080000|2022-01-27 13:28:00|4329.46|4329.46|4327.95|4327.95|4329.46|4329.46|4327.95|4327.95|0
1643290110000|2022-01-27 13:28:30|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1643290150000|2022-01-27 13:29:10|4328.27|4328.27|4328.43|4328.43|4328.43|4328.43|4328.27|4328.27|0
1643290160000|2022-01-27 13:29:20|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1643290170000|2022-01-27 13:29:30|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1643290190000|2022-01-27 13:29:50|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|4326.42|0
1643290200000|2022-01-27 13:30:00|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1643290210000|2022-01-27 13:30:10|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1643290230000|2022-01-27 13:30:30|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1643290240000|2022-01-27 13:30:40|4327.8|4327.8|4327.62|4327.62|4327.8|4327.8|4327.62|4327.62|0
1643290250000|2022-01-27 13:30:50|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|4326.95|0
1643290260000|2022-01-27 13:31:00|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|0
1643290290000|2022-01-27 13:31:30|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|4327.54|0
1643290320000|2022-01-27 13:32:00|4327.36|4327.36|4326.07|4326.07|4327.41|4327.41|4326.07|4326.07|0
1643290350000|2022-01-27 13:32:30|4326.25|4326.25|4326.43|4326.43|4326.43|4326.43|4326.25|4326.25|0
1643290360000|2022-01-27 13:32:40|4326.78|4326.78|4328.12|4328.12|4328.12|4328.12|4326.25|4326.25|0
1643290370000|2022-01-27 13:32:50|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|0
1643290380000|2022-01-27 13:33:00|4327.28|4327.28|4325.94|4325.94|4327.28|4327.28|4325.94|4325.94|0
1643290390000|2022-01-27 13:33:10|4326.61|4326.61|4326.77|4326.77|4326.77|4326.77|4326.61|4326.61|0
1643290410000|2022-01-27 13:33:30|4324.76|4324.76|4325.43|4325.43|4325.43|4325.43|4324.76|4324.76|0
1643290430000|2022-01-27 13:33:50|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|4325.55|0
1643290450000|2022-01-27 13:34:10|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1643290470000|2022-01-27 13:34:30|4325.03|4325.03|4325.7|4325.7|4325.7|4325.7|4325.03|4325.03|0
1643290480000|2022-01-27 13:34:40|4325.81|4325.81|4325.7|4325.7|4325.81|4325.81|4325.7|4325.7|0
1643290490000|2022-01-27 13:34:50|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1643290500000|2022-01-27 13:35:00|4324.68|4324.68|4324.68|4324.68|4325.35|4325.35|4324.68|4324.68|0
1643290510000|2022-01-27 13:35:10|4324.5|4324.5|4324.39|4324.39|4325.17|4325.17|4323.83|4323.83|0
1643290530000|2022-01-27 13:35:30|4324.29|4324.29|4324.08|4324.08|4324.29|4324.29|4324.08|4324.08|0
1643290540000|2022-01-27 13:35:40|4323.41|4323.41|4323.3|4323.3|4323.41|4323.41|4323.3|4323.3|0
1643290580000|2022-01-27 13:36:20|4322.63|4322.63|4323.3|4323.3|4323.3|4323.3|4322.63|4322.63|0
1643290590000|2022-01-27 13:36:30|4323.12|4323.12|4322.45|4322.45|4323.12|4323.12|4322.45|4322.45|0
1643290610000|2022-01-27 13:36:50|4322.81|4322.81|4323.16|4323.16|4323.16|4323.16|4322.81|4322.81|0
1643290620000|2022-01-27 13:37:00|4323.34|4323.34|4323.69|4323.69|4323.69|4323.69|4323.34|4323.34|0
1643290630000|2022-01-27 13:37:10|4323.34|4323.34|4322.98|4322.98|4323.34|4323.34|4322.98|4322.98|0
1643290640000|2022-01-27 13:37:20|4322.31|4322.31|4322.63|4322.63|4322.98|4322.98|4322.31|4322.31|0
1643290650000|2022-01-27 13:37:30|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1643290660000|2022-01-27 13:37:40|4321.78|4321.78|4321.47|4321.47|4321.78|4321.78|4321.11|4321.11|0
1643290670000|2022-01-27 13:37:50|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|4322.81|0
1643290690000|2022-01-27 13:38:10|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1643290710000|2022-01-27 13:38:30|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643290720000|2022-01-27 13:38:40|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1643290730000|2022-01-27 13:38:50|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643290740000|2022-01-27 13:39:00|4320.62|4320.62|4320.8|4320.8|4320.8|4320.8|4320.62|4320.62|0
1643290760000|2022-01-27 13:39:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1643290770000|2022-01-27 13:39:30|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1643290780000|2022-01-27 13:39:40|4320.13|4320.13|4320.8|4320.8|4320.8|4320.8|4320.13|4320.13|0
1643290790000|2022-01-27 13:39:50|4320.44|4320.44|4319.77|4319.77|4320.44|4320.44|4319.77|4319.77|0
1643290800000|2022-01-27 13:40:00|4320.44|4320.44|4319.6|4319.6|4320.44|4320.44|4319.6|4319.6|0
1643290810000|2022-01-27 13:40:10|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1643290820000|2022-01-27 13:40:20|4319.6|4319.6|4318.02|4318.02|4319.6|4319.6|4318.02|4318.02|0
1643290850000|2022-01-27 13:40:50|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|0
1643290890000|2022-01-27 13:41:30|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|4317.53|0
1643290900000|2022-01-27 13:41:40|4316.86|4316.86|4317.53|4317.53|4317.53|4317.53|4316.86|4316.86|0
1643290910000|2022-01-27 13:41:50|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1643290960000|2022-01-27 13:42:40|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|0
1643290980000|2022-01-27 13:43:00|4317.7|4317.7|4318.37|4318.37|4318.37|4318.37|4317.7|4317.7|0
1643291030000|2022-01-27 13:43:50|4318.55|4318.55|4319.33|4319.33|4319.38|4319.38|4318.55|4318.55|0
1643291050000|2022-01-27 13:44:10|4318.66|4318.66|4319.33|4319.33|4319.33|4319.33|4318.66|4318.66|0
1643291060000|2022-01-27 13:44:20|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1643291070000|2022-01-27 13:44:30|4319.86|4319.86|4319.91|4319.91|4319.91|4319.91|4319.86|4319.86|0
1643291080000|2022-01-27 13:44:40|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1643291090000|2022-01-27 13:44:50|4321.82|4321.82|4322.14|4322.14|4322.14|4322.14|4321.82|4321.82|0
1643291100000|2022-01-27 13:45:00|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1643291110000|2022-01-27 13:45:10|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1643291120000|2022-01-27 13:45:20|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1643291140000|2022-01-27 13:45:40|4322.83|4322.83|4322.77|4322.77|4322.94|4322.94|4322.77|4322.77|0
1643291200000|2022-01-27 13:46:40|4323.12|4323.12|4321.08|4321.08|4323.12|4323.12|4321.08|4321.08|0
1643291220000|2022-01-27 13:47:00|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|4320.72|0
1643291250000|2022-01-27 13:47:30|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|4320.56|0
1643291270000|2022-01-27 13:47:50|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|4320.32|0
1643291280000|2022-01-27 13:48:00|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1643291290000|2022-01-27 13:48:10|4320.32|4320.32|4320.16|4320.16|4320.32|4320.32|4320.16|4320.16|0
1643291300000|2022-01-27 13:48:20|4320.65|4320.65|4320.49|4320.49|4320.65|4320.65|4320.49|4320.49|0
1643291310000|2022-01-27 13:48:30|4320.44|4320.44|4319.55|4319.55|4320.44|4320.44|4319.55|4319.55|0
1643291320000|2022-01-27 13:48:40|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1643291330000|2022-01-27 13:48:50|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1643291350000|2022-01-27 13:49:10|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|0
1643291360000|2022-01-27 13:49:20|4320.19|4320.19|4320.19|4320.19|4320.86|4320.86|4320.19|4320.19|0
1643291370000|2022-01-27 13:49:30|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1643291380000|2022-01-27 13:49:40|4320.98|4320.98|4321.15|4321.15|4321.33|4321.33|4320.98|4320.98|0
1643291390000|2022-01-27 13:49:50|4321.82|4321.82|4319.14|4319.14|4321.82|4321.82|4319.14|4319.14|0
1643291400000|2022-01-27 13:50:00|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1643291410000|2022-01-27 13:50:10|4319.14|4319.14|4319.14|4319.14|4319.14|4319.14|4318.47|4318.47|0
1643291420000|2022-01-27 13:50:20|4319.81|4319.81|4319.14|4319.14|4319.81|4319.81|4319.14|4319.14|0
1643291460000|2022-01-27 13:51:00|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|0
1643291490000|2022-01-27 13:51:30|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|4318.51|0
1643291500000|2022-01-27 13:51:40|4318.62|4318.62|4318.35|4318.35|4318.62|4318.62|4318.35|4318.35|0
1643291510000|2022-01-27 13:51:50|4318.53|4318.53|4318.88|4318.88|4319.55|4319.55|4318.53|4318.53|0
1643291520000|2022-01-27 13:52:00|4319.04|4319.04|4319.87|4319.87|4319.87|4319.87|4319.04|4319.04|0
1643291530000|2022-01-27 13:52:10|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|4319.2|0
1643291570000|2022-01-27 13:52:50|4319.55|4319.55|4318.88|4318.88|4319.55|4319.55|4318.88|4318.88|0
1643291590000|2022-01-27 13:53:10|4319.55|4319.55|4320.22|4320.22|4320.22|4320.22|4319.55|4319.55|0
1643291620000|2022-01-27 13:53:40|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1643291650000|2022-01-27 13:54:10|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1643291700000|2022-01-27 13:55:00|4320.07|4320.07|4320.67|4320.67|4320.67|4320.67|4320.03|4320.03|0
1643291710000|2022-01-27 13:55:10|4320|4320|4320.67|4320.67|4320.67|4320.67|4320|4320|0
1643291720000|2022-01-27 13:55:20|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1643291760000|2022-01-27 13:56:00|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|4321.52|0
1643291770000|2022-01-27 13:56:10|4321.7|4321.7|4321.87|4321.87|4321.87|4321.87|4321.7|4321.7|0
1643291780000|2022-01-27 13:56:20|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1643291890000|2022-01-27 13:58:10|4321.84|4321.84|4323.04|4323.04|4323.18|4323.18|4321.84|4321.84|0
1643291900000|2022-01-27 13:58:20|4323.21|4323.21|4323.39|4323.39|4324.06|4324.06|4323.21|4323.21|0
1643291910000|2022-01-27 13:58:30|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1643291940000|2022-01-27 13:59:00|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1643291960000|2022-01-27 13:59:20|4323.23|4323.23|4323.73|4323.73|4323.89|4323.89|4322.56|4322.56|0
1643291970000|2022-01-27 13:59:30|4323.41|4323.41|4324.61|4324.61|4324.61|4324.61|4323.06|4323.06|0
1643291980000|2022-01-27 13:59:40|4323.94|4323.94|4324.12|4324.12|4324.12|4324.12|4323.94|4323.94|0
1643292000000|2022-01-27 14:00:00|4323.59|4323.59|4324.12|4324.12|4324.12|4324.12|4323.59|4323.59|0
1643292010000|2022-01-27 14:00:10|4324.79|4324.79|4324.44|4324.44|4324.79|4324.79|4324.44|4324.44|0
1643292040000|2022-01-27 14:00:40|4323.77|4323.77|4324.47|4324.47|4324.47|4324.47|4323.77|4323.77|0
1643292050000|2022-01-27 14:00:50|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|4324.3|0
1643292070000|2022-01-27 14:01:10|4324.83|4324.83|4325|4325|4325|4325|4324.83|4324.83|0
1643292080000|2022-01-27 14:01:20|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|4325.18|0
1643292090000|2022-01-27 14:01:30|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1643292100000|2022-01-27 14:01:40|4325|4325|4324.33|4324.33|4325|4325|4324.33|4324.33|0
1643292110000|2022-01-27 14:01:50|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1643292120000|2022-01-27 14:02:00|4323.8|4323.8|4323.91|4323.91|4323.91|4323.91|4323.8|4323.8|0
1643292130000|2022-01-27 14:02:10|4324.62|4324.62|4324.44|4324.44|4324.62|4324.62|4324.44|4324.44|0
1643292140000|2022-01-27 14:02:20|4324.62|4324.62|4325.82|4325.82|4326.17|4326.17|4324.62|4324.62|0
1643292160000|2022-01-27 14:02:40|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1643292170000|2022-01-27 14:02:50|4325.99|4325.99|4325.82|4325.82|4325.99|4325.99|4325.82|4325.82|0
1643292180000|2022-01-27 14:03:00|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1643292190000|2022-01-27 14:03:10|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|4325.64|0
1643292200000|2022-01-27 14:03:20|4325.99|4325.99|4325.99|4325.99|4326.17|4326.17|4325.99|4325.99|0
1643292210000|2022-01-27 14:03:30|4325.82|4325.82|4325.29|4325.29|4325.82|4325.82|4325.29|4325.29|0
1643292230000|2022-01-27 14:03:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1643292240000|2022-01-27 14:04:00|4326.63|4326.63|4326.77|4326.77|4326.77|4326.77|4326.63|4326.63|0
1643292250000|2022-01-27 14:04:10|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1643292270000|2022-01-27 14:04:30|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1643292290000|2022-01-27 14:04:50|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1643292300000|2022-01-27 14:05:00|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1643292320000|2022-01-27 14:05:20|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|4326.99|0
1643292340000|2022-01-27 14:05:40|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1643292360000|2022-01-27 14:06:00|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1643292370000|2022-01-27 14:06:10|4327.77|4327.77|4327.66|4327.66|4327.77|4327.77|4327.66|4327.66|0
1643292390000|2022-01-27 14:06:30|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|4327.13|0
1643292400000|2022-01-27 14:06:40|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1643292410000|2022-01-27 14:06:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1643292420000|2022-01-27 14:07:00|4326.13|4326.13|4326.65|4326.65|4326.65|4326.65|4326.13|4326.13|0
1643292450000|2022-01-27 14:07:30|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1643292460000|2022-01-27 14:07:40|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|0
1643292490000|2022-01-27 14:08:10|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1643292520000|2022-01-27 14:08:40|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1643292540000|2022-01-27 14:09:00|4325.97|4325.97|4326.09|4326.09|4326.09|4326.09|4325.97|4325.97|0
1643292560000|2022-01-27 14:09:20|4325.42|4325.42|4326.09|4326.09|4326.09|4326.09|4325.42|4325.42|0
1643292640000|2022-01-27 14:10:40|4326.44|4326.44|4326.62|4326.62|4326.62|4326.62|4326.44|4326.44|0
1643292650000|2022-01-27 14:10:50|4325.95|4325.95|4326.62|4326.62|4326.62|4326.62|4325.77|4325.77|0
1643292680000|2022-01-27 14:11:20|4327.29|4327.29|4326.58|4326.58|4327.29|4327.29|4326.58|4326.58|0
1643292690000|2022-01-27 14:11:30|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|0
1643292720000|2022-01-27 14:12:00|4324.95|4324.95|4324.21|4324.21|4324.95|4324.95|4324.21|4324.21|0
1643292750000|2022-01-27 14:12:30|4324.95|4324.95|4325.13|4325.13|4325.13|4325.13|4324.95|4324.95|0
1643292770000|2022-01-27 14:12:50|4324.96|4324.96|4324.43|4324.43|4325.26|4325.26|4324.43|4324.43|0
1643292800000|2022-01-27 14:13:20|4324.61|4324.61|4324.96|4324.96|4324.96|4324.96|4324.61|4324.61|0
1643292810000|2022-01-27 14:13:30|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1643292820000|2022-01-27 14:13:40|4324.83|4324.83|4325.33|4325.33|4325.33|4325.33|4324.83|4324.83|0
1643292830000|2022-01-27 14:13:50|4325.86|4325.86|4325.65|4325.65|4325.86|4325.86|4325.65|4325.65|0
1643292860000|2022-01-27 14:14:20|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1643292890000|2022-01-27 14:14:50|4326.06|4326.06|4326.22|4326.22|4326.22|4326.22|4326.06|4326.06|0
1643292920000|2022-01-27 14:15:20|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1643292940000|2022-01-27 14:15:40|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1643292950000|2022-01-27 14:15:50|4327.73|4327.73|4327.55|4327.55|4327.73|4327.73|4327.37|4327.37|0
1643292960000|2022-01-27 14:16:00|4326.88|4326.88|4327.55|4327.55|4327.55|4327.55|4326.88|4326.88|0
1643292970000|2022-01-27 14:16:10|4327.9|4327.9|4328.75|4328.75|4328.75|4328.75|4327.9|4327.9|0
1643292980000|2022-01-27 14:16:20|4328.4|4328.4|4328.57|4328.57|4328.57|4328.57|4328.4|4328.4|0
1643292990000|2022-01-27 14:16:30|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1643293050000|2022-01-27 14:17:30|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1643293090000|2022-01-27 14:18:10|4326.21|4326.21|4326.03|4326.03|4326.21|4326.21|4326.03|4326.03|0
1643293100000|2022-01-27 14:18:20|4325.68|4325.68|4325.16|4325.16|4325.68|4325.68|4325.16|4325.16|0
1643293110000|2022-01-27 14:18:30|4325|4325|4324.67|4324.67|4325|4325|4324.67|4324.67|0
1643293120000|2022-01-27 14:18:40|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1643293140000|2022-01-27 14:19:00|4325.5|4325.5|4325.29|4325.29|4325.5|4325.5|4324.62|4324.62|0
1643293200000|2022-01-27 14:20:00|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|4325.62|0
1643293210000|2022-01-27 14:20:10|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|4326.15|0
1643293250000|2022-01-27 14:20:50|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1643293280000|2022-01-27 14:21:20|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1643293300000|2022-01-27 14:21:40|4325.3|4325.3|4325.13|4325.13|4325.3|4325.3|4325.13|4325.13|0
1643293310000|2022-01-27 14:21:50|4324.77|4324.77|4324.42|4324.42|4324.77|4324.77|4323.89|4323.89|0
1643293330000|2022-01-27 14:22:10|4324.24|4324.24|4324.6|4324.6|4324.6|4324.6|4324.07|4324.07|0
1643293340000|2022-01-27 14:22:20|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1643293360000|2022-01-27 14:22:40|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1643293380000|2022-01-27 14:23:00|4324.6|4324.6|4323.63|4323.63|4324.6|4324.6|4323.63|4323.63|0
1643293400000|2022-01-27 14:23:20|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1643293420000|2022-01-27 14:23:40|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1643293430000|2022-01-27 14:23:50|4323.98|4323.98|4324.08|4324.08|4324.08|4324.08|4323.98|4323.98|0
1643293490000|2022-01-27 14:24:50|4324.14|4324.14|4324.3|4324.3|4324.3|4324.3|4324.14|4324.14|0
1643293520000|2022-01-27 14:25:20|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1643293550000|2022-01-27 14:25:50|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1643293580000|2022-01-27 14:26:20|4324.12|4324.12|4324.3|4324.3|4324.3|4324.3|4324.12|4324.12|0
1643293600000|2022-01-27 14:26:40|4323.94|4323.94|4324.26|4324.26|4324.26|4324.26|4323.94|4323.94|0
1643293640000|2022-01-27 14:27:20|4324.47|4324.47|4324.58|4324.58|4324.58|4324.58|4324.47|4324.47|0
1643293650000|2022-01-27 14:27:30|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1643293660000|2022-01-27 14:27:40|4324.47|4324.47|4324.31|4324.31|4324.47|4324.47|4324.31|4324.31|0
1643293690000|2022-01-27 14:28:10|4324.05|4324.05|4324|4324|4324.05|4324.05|4324|4324|0
1643293710000|2022-01-27 14:28:30|4324.26|4324.26|4324.16|4324.16|4324.26|4324.26|4324.16|4324.16|0
1643293720000|2022-01-27 14:28:40|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1643293730000|2022-01-27 14:28:50|4324.69|4324.69|4324.9|4324.9|4324.9|4324.9|4324.69|4324.69|0
1643293750000|2022-01-27 14:29:10|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1643293770000|2022-01-27 14:29:30|4325.8|4325.8|4326.51|4326.51|4326.51|4326.51|4325.8|4325.8|0
1643293780000|2022-01-27 14:29:40|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1643293790000|2022-01-27 14:29:50|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|4326.92|0
1643293800000|2022-01-27 14:30:00|4327.59|4327.59|4327.38|4327.38|4328.26|4328.26|4327.38|4327.38|0
1643293810000|2022-01-27 14:30:10|4327.2|4327.2|4327.73|4327.73|4327.73|4327.73|4327.2|4327.2|0
1643293820000|2022-01-27 14:30:20|4327.38|4327.38|4327.03|4327.03|4327.38|4327.38|4327.03|4327.03|0
1643293830000|2022-01-27 14:30:30|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1643293840000|2022-01-27 14:30:40|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1643293850000|2022-01-27 14:30:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1643293860000|2022-01-27 14:31:00|4328.62|4328.62|4328.09|4328.09|4328.62|4328.62|4327.73|4327.73|0
1643293870000|2022-01-27 14:31:10|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|4328.26|0
1643293880000|2022-01-27 14:31:20|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|4327.56|0
1643293920000|2022-01-27 14:32:00|4328.72|4328.72|4327.38|4327.38|4328.72|4328.72|4327.38|4327.38|0
1643293930000|2022-01-27 14:32:10|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1643293960000|2022-01-27 14:32:40|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1643293970000|2022-01-27 14:32:50|4326.85|4326.85|4326|4326|4326.85|4326.85|4326|4326|0
1643293980000|2022-01-27 14:33:00|4325.3|4325.3|4325.97|4325.97|4325.97|4325.97|4325.3|4325.3|0
1643293990000|2022-01-27 14:33:10|4326.14|4326.14|4325.97|4325.97|4326.14|4326.14|4325.97|4325.97|0
1643294000000|2022-01-27 14:33:20|4325.73|4325.73|4325.55|4325.55|4325.73|4325.73|4325.55|4325.55|0
1643294010000|2022-01-27 14:33:30|4325.38|4325.38|4325.2|4325.2|4325.38|4325.38|4325.2|4325.2|0
1643294020000|2022-01-27 14:33:40|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1643294030000|2022-01-27 14:33:50|4325.54|4325.54|4325.02|4325.02|4325.54|4325.54|4325.02|4325.02|0
1643294050000|2022-01-27 14:34:10|4325.11|4325.11|4325.1|4325.1|4325.2|4325.2|4325.1|4325.1|0
1643294060000|2022-01-27 14:34:20|4324.92|4324.92|4324.51|4324.51|4324.92|4324.92|4324.51|4324.51|0
1643294070000|2022-01-27 14:34:30|4324.6|4324.6|4325.04|4325.04|4325.04|4325.04|4324.6|4324.6|0
1643294090000|2022-01-27 14:34:50|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1643294100000|2022-01-27 14:35:00|4324.69|4324.69|4324.64|4324.64|4324.69|4324.69|4324.58|4324.58|0
1643294130000|2022-01-27 14:35:30|4324.55|4324.55|4325.89|4325.89|4325.89|4325.89|4324.55|4324.55|0
1643294140000|2022-01-27 14:35:40|4326.08|4326.08|4325.59|4325.59|4326.26|4326.26|4325.59|4325.59|0
1643294150000|2022-01-27 14:35:50|4326.26|4326.26|4326.08|4326.08|4326.26|4326.26|4326.08|4326.08|0
1643294160000|2022-01-27 14:36:00|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1643294170000|2022-01-27 14:36:10|4325.72|4325.72|4326.03|4326.03|4326.03|4326.03|4325.19|4325.19|0
1643294180000|2022-01-27 14:36:20|4325.88|4325.88|4325.62|4325.62|4325.88|4325.88|4325.62|4325.62|0
1643294190000|2022-01-27 14:36:30|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|4326.96|0
1643294200000|2022-01-27 14:36:40|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1643294210000|2022-01-27 14:36:50|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1643294220000|2022-01-27 14:37:00|4325.34|4325.34|4325.65|4325.65|4325.65|4325.65|4324.98|4324.98|0
1643294230000|2022-01-27 14:37:10|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|4324.98|0
1643294240000|2022-01-27 14:37:20|4325.16|4325.16|4324.98|4324.98|4325.16|4325.16|4324.98|4324.98|0
1643294250000|2022-01-27 14:37:30|4325.16|4325.16|4325.04|4325.04|4325.16|4325.16|4325.04|4325.04|0
1643294260000|2022-01-27 14:37:40|4324.69|4324.69|4324.33|4324.33|4324.69|4324.69|4324.33|4324.33|0
1643294270000|2022-01-27 14:37:50|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1643294290000|2022-01-27 14:38:10|4324.33|4324.33|4323.66|4323.66|4324.33|4324.33|4323.66|4323.66|0
1643294300000|2022-01-27 14:38:20|4323.81|4323.81|4323.81|4323.81|4323.96|4323.96|4323.81|4323.81|0
1643294310000|2022-01-27 14:38:30|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|4324.16|0
1643294330000|2022-01-27 14:38:50|4324.83|4324.83|4326.29|4326.29|4326.29|4326.29|4324.83|4324.83|0
1643294340000|2022-01-27 14:39:00|4326|4326|4326|4326|4326|4326|4326|4326|0
1643294350000|2022-01-27 14:39:10|4325.65|4325.65|4325.81|4325.81|4325.86|4325.86|4325.65|4325.65|0
1643294360000|2022-01-27 14:39:20|4325.63|4325.63|4325.45|4325.45|4325.63|4325.63|4325.45|4325.45|0
1643294370000|2022-01-27 14:39:30|4325.28|4325.28|4324.92|4324.92|4325.28|4325.28|4324.92|4324.92|0
1643294380000|2022-01-27 14:39:40|4324.25|4324.25|4323.05|4323.05|4324.25|4324.25|4323.05|4323.05|0
1643294390000|2022-01-27 14:39:50|4323.32|4323.32|4322.97|4322.97|4323.32|4323.32|4322.97|4322.97|0
1643294410000|2022-01-27 14:40:10|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1643294420000|2022-01-27 14:40:20|4323.28|4323.28|4323.94|4323.94|4324.11|4324.11|4323.28|4323.28|0
1643294430000|2022-01-27 14:40:30|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|4323.58|0
1643294440000|2022-01-27 14:40:40|4324.47|4324.47|4325.17|4325.17|4325.88|4325.88|4324.47|4324.47|0
1643294450000|2022-01-27 14:40:50|4325|4325|4323.3|4323.3|4325.17|4325.17|4323.3|4323.3|0
1643294460000|2022-01-27 14:41:00|4323.54|4323.54|4323.66|4323.66|4323.66|4323.66|4323.54|4323.54|0
1643294480000|2022-01-27 14:41:20|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|0
1643294500000|2022-01-27 14:41:40|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1643294510000|2022-01-27 14:41:50|4324.66|4324.66|4325.54|4325.54|4325.54|4325.54|4324.54|4324.54|0
1643294520000|2022-01-27 14:42:00|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|4324.87|0
1643294530000|2022-01-27 14:42:10|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|4324.52|0
1643294550000|2022-01-27 14:42:30|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|4325.05|0
1643294570000|2022-01-27 14:42:50|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1643294600000|2022-01-27 14:43:20|4326.07|4326.07|4327.16|4327.16|4327.16|4327.16|4326.07|4326.07|0
1643294610000|2022-01-27 14:43:30|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1643294630000|2022-01-27 14:43:50|4328.18|4328.18|4329.03|4329.03|4329.03|4329.03|4328.18|4328.18|0
1643294640000|2022-01-27 14:44:00|4328.36|4328.36|4328.18|4328.18|4328.54|4328.54|4328.18|4328.18|0
1643294660000|2022-01-27 14:44:20|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1643294700000|2022-01-27 14:45:00|4328.21|4328.21|4328.34|4328.34|4328.51|4328.51|4328.21|4328.21|0
1643294710000|2022-01-27 14:45:10|4328.5|4328.5|4327.19|4327.19|4328.5|4328.5|4327.19|4327.19|0
1643294730000|2022-01-27 14:45:30|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1643294740000|2022-01-27 14:45:40|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1643294750000|2022-01-27 14:45:50|4326.16|4326.16|4326.4|4326.4|4326.52|4326.52|4326.16|4326.16|0
1643294760000|2022-01-27 14:46:00|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1643294770000|2022-01-27 14:46:10|4326.89|4326.89|4326.04|4326.04|4326.89|4326.89|4326.04|4326.04|0
1643294800000|2022-01-27 14:46:40|4326.39|4326.39|4326.54|4326.54|4326.54|4326.54|4326.39|4326.39|0
1643294810000|2022-01-27 14:46:50|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|0
1643294820000|2022-01-27 14:47:00|4325.83|4325.83|4328.2|4328.2|4328.2|4328.2|4325.83|4325.83|0
1643294840000|2022-01-27 14:47:20|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1643294860000|2022-01-27 14:47:40|4329.22|4329.22|4328.37|4328.37|4329.22|4329.22|4328.37|4328.37|0
1643294870000|2022-01-27 14:47:50|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1643294890000|2022-01-27 14:48:10|4328.9|4328.9|4329.02|4329.02|4329.02|4329.02|4328.9|4328.9|0
1643294900000|2022-01-27 14:48:20|4329.69|4329.69|4330.37|4330.37|4330.37|4330.37|4329.69|4329.69|0
1643294920000|2022-01-27 14:48:40|4330.55|4330.55|4330.37|4330.37|4330.55|4330.55|4330.37|4330.37|0
1643294940000|2022-01-27 14:49:00|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|0
1643294950000|2022-01-27 14:49:10|4330.9|4330.9|4331.43|4331.43|4331.43|4331.43|4330.9|4330.9|0
1643294980000|2022-01-27 14:49:40|4330.76|4330.76|4330.09|4330.09|4330.76|4330.76|4330.09|4330.09|0
1643295000000|2022-01-27 14:50:00|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1643295010000|2022-01-27 14:50:10|4330.26|4330.26|4329.92|4329.92|4330.26|4330.26|4329.39|4329.39|0
1643295020000|2022-01-27 14:50:20|4330.45|4330.45|4330.43|4330.43|4330.61|4330.61|4330.08|4330.08|0
1643295030000|2022-01-27 14:50:30|4331.14|4331.14|4331.32|4331.32|4331.32|4331.32|4330.96|4330.96|0
1643295040000|2022-01-27 14:50:40|4330.61|4330.61|4330.26|4330.26|4330.61|4330.61|4330.26|4330.26|0
1643295070000|2022-01-27 14:51:10|4329.9|4329.9|4329.73|4329.73|4329.9|4329.9|4329.73|4329.73|0
1643295090000|2022-01-27 14:51:30|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1643295110000|2022-01-27 14:51:50|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|4329.2|0
1643295120000|2022-01-27 14:52:00|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1643295130000|2022-01-27 14:52:10|4328.35|4328.35|4327.33|4327.33|4328.35|4328.35|4327.33|4327.33|0
1643295140000|2022-01-27 14:52:20|4327.43|4327.43|4326.33|4326.33|4327.43|4327.43|4326.33|4326.33|0
1643295180000|2022-01-27 14:53:00|4325.8|4325.8|4326.16|4326.16|4326.16|4326.16|4325.8|4325.8|0
1643295200000|2022-01-27 14:53:20|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1643295210000|2022-01-27 14:53:30|4325.98|4325.98|4326.16|4326.16|4326.16|4326.16|4325.98|4325.98|0
1643295230000|2022-01-27 14:53:50|4326.27|4326.27|4326.1|4326.1|4326.27|4326.27|4326.1|4326.1|0
1643295240000|2022-01-27 14:54:00|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1643295260000|2022-01-27 14:54:20|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|4327.3|0
1643295270000|2022-01-27 14:54:30|4327.35|4327.35|4325.34|4325.34|4327.35|4327.35|4325.34|4325.34|0
1643295280000|2022-01-27 14:54:40|4325.69|4325.69|4326.1|4326.1|4326.22|4326.22|4325.69|4325.69|0
1643295290000|2022-01-27 14:54:50|4326.26|4326.26|4326.1|4326.1|4326.26|4326.26|4326.1|4326.1|0
1643295300000|2022-01-27 14:55:00|4325.43|4325.43|4325.43|4325.43|4326.1|4326.1|4325.43|4325.43|0
1643295310000|2022-01-27 14:55:10|4326.1|4326.1|4325.31|4325.31|4326.1|4326.1|4325.31|4325.31|0
1643295330000|2022-01-27 14:55:30|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1643295340000|2022-01-27 14:55:40|4325.52|4325.52|4325.65|4325.65|4326.18|4326.18|4325.52|4325.52|0
1643295350000|2022-01-27 14:55:50|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1643295360000|2022-01-27 14:56:00|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1643295390000|2022-01-27 14:56:30|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1643295420000|2022-01-27 14:57:00|4325.43|4325.43|4324.78|4324.78|4325.49|4325.49|4324.78|4324.78|0
1643295430000|2022-01-27 14:57:10|4324.67|4324.67|4324.62|4324.62|4324.67|4324.67|4324.62|4324.62|0
1643295440000|2022-01-27 14:57:20|4324.67|4324.67|4324.53|4324.53|4324.67|4324.67|4324.53|4324.53|0
1643295460000|2022-01-27 14:57:40|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1643295470000|2022-01-27 14:57:50|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|0
1643295500000|2022-01-27 14:58:20|4322.66|4322.66|4325.4|4325.4|4325.4|4325.4|4322.66|4322.66|0
1643295510000|2022-01-27 14:58:30|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1643295520000|2022-01-27 14:58:40|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1643295530000|2022-01-27 14:58:50|4325.63|4325.63|4324.86|4324.86|4325.63|4325.63|4324.86|4324.86|0
1643295540000|2022-01-27 14:59:00|4324.91|4324.91|4324.73|4324.73|4324.91|4324.91|4324.73|4324.73|0
1643295550000|2022-01-27 14:59:10|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1643295560000|2022-01-27 14:59:20|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|4324.42|0
1643295570000|2022-01-27 14:59:30|4324.24|4324.24|4323.98|4323.98|4324.24|4324.24|4323.98|4323.98|0
1643295580000|2022-01-27 14:59:40|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1643295590000|2022-01-27 14:59:50|4323.98|4323.98|4323.95|4323.95|4324.62|4324.62|4323.95|4323.95|0
1643295600000|2022-01-27 15:00:00|4323.28|4323.28|4323.95|4323.95|4323.95|4323.95|4323.28|4323.28|0
1643295610000|2022-01-27 15:00:10|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|0
1643295620000|2022-01-27 15:00:20|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1643295630000|2022-01-27 15:00:30|4322.25|4322.25|4321.05|4321.05|4322.25|4322.25|4321.05|4321.05|0
1643295640000|2022-01-27 15:00:40|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|4321.75|0
1643295650000|2022-01-27 15:00:50|4321.61|4321.61|4319.98|4319.98|4321.61|4321.61|4319.98|4319.98|0
1643295660000|2022-01-27 15:01:00|4319.92|4319.92|4317.2|4317.2|4319.92|4319.92|4316.5|4316.5|0
1643295670000|2022-01-27 15:01:10|4317.87|4317.87|4317.2|4317.2|4317.87|4317.87|4317.2|4317.2|0
1643295690000|2022-01-27 15:01:30|4317.38|4317.38|4318.05|4318.05|4318.05|4318.05|4317.38|4317.38|0
1643295700000|2022-01-27 15:01:40|4318.16|4318.16|4318.21|4318.21|4318.21|4318.21|4318.16|4318.16|0
1643295710000|2022-01-27 15:01:50|4318.88|4318.88|4317.47|4317.47|4319.4|4319.4|4317.47|4317.47|0
1643295730000|2022-01-27 15:02:10|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1643295740000|2022-01-27 15:02:20|4317.47|4317.47|4317.65|4317.65|4317.65|4317.65|4317.47|4317.47|0
1643295750000|2022-01-27 15:02:30|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1643295760000|2022-01-27 15:02:40|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|4317.12|0
1643295770000|2022-01-27 15:02:50|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|0
1643295790000|2022-01-27 15:03:10|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1643295810000|2022-01-27 15:03:30|4317.96|4317.96|4318.85|4318.85|4318.85|4318.85|4317.96|4317.96|0
1643295820000|2022-01-27 15:03:40|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|4319.52|0
1643295830000|2022-01-27 15:03:50|4318.85|4318.85|4318.95|4318.95|4318.95|4318.95|4318.85|4318.85|0
1643295840000|2022-01-27 15:04:00|4319.62|4319.62|4320.38|4320.38|4320.38|4320.38|4319.62|4319.62|0
1643295850000|2022-01-27 15:04:10|4321.05|4321.05|4321.59|4321.59|4321.76|4321.76|4321.05|4321.05|0
1643295860000|2022-01-27 15:04:20|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1643295870000|2022-01-27 15:04:30|4320.82|4320.82|4320.71|4320.71|4320.82|4320.82|4320.71|4320.71|0
1643295900000|2022-01-27 15:05:00|4320.04|4320.04|4320.38|4320.38|4320.38|4320.38|4319.37|4319.37|0
1643295910000|2022-01-27 15:05:10|4320.05|4320.05|4317.69|4317.69|4320.05|4320.05|4317.48|4317.48|0
1643295920000|2022-01-27 15:05:20|4317.02|4317.02|4315.69|4315.69|4317.02|4317.02|4315.69|4315.69|0
1643295930000|2022-01-27 15:05:30|4315.53|4315.53|4317.54|4317.54|4317.54|4317.54|4315.53|4315.53|0
1643295940000|2022-01-27 15:05:40|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1643295950000|2022-01-27 15:05:50|4316.51|4316.51|4312.99|4312.99|4316.51|4316.51|4311.65|4311.65|0
1643295960000|2022-01-27 15:06:00|4312.32|4312.32|4314.33|4314.33|4314.33|4314.33|4312.32|4312.32|0
1643295970000|2022-01-27 15:06:10|4314.5|4314.5|4315.39|4315.39|4315.39|4315.39|4314.5|4314.5|0
1643295980000|2022-01-27 15:06:20|4315.55|4315.55|4315.66|4315.66|4315.66|4315.66|4315.55|4315.55|0
1643296000000|2022-01-27 15:06:40|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|4315.48|0
1643296030000|2022-01-27 15:07:10|4315.3|4315.3|4315.02|4315.02|4315.3|4315.3|4314.35|4314.35|0
1643296040000|2022-01-27 15:07:20|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1643296060000|2022-01-27 15:07:40|4314|4314|4314|4314|4314|4314|4314|4314|0
1643296080000|2022-01-27 15:08:00|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1643296090000|2022-01-27 15:08:10|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1643296100000|2022-01-27 15:08:20|4313.15|4313.15|4313.82|4313.82|4313.82|4313.82|4313.15|4313.15|0
1643296110000|2022-01-27 15:08:30|4314.35|4314.35|4315.04|4315.04|4315.06|4315.06|4314.35|4314.35|0
1643296120000|2022-01-27 15:08:40|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1643296130000|2022-01-27 15:08:50|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|4315.39|0
1643296140000|2022-01-27 15:09:00|4315.34|4315.34|4315.69|4315.69|4315.69|4315.69|4315.34|4315.34|0
1643296150000|2022-01-27 15:09:10|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|4315.87|0
1643296160000|2022-01-27 15:09:20|4315.69|4315.69|4314.55|4314.55|4315.93|4315.93|4314.55|4314.55|0
1643296170000|2022-01-27 15:09:30|4314.67|4314.67|4314.85|4314.85|4314.85|4314.85|4314.67|4314.67|0
1643296180000|2022-01-27 15:09:40|4314.73|4314.73|4314.38|4314.38|4314.73|4314.73|4314.38|4314.38|0
1643296200000|2022-01-27 15:10:00|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1643296210000|2022-01-27 15:10:10|4314.55|4314.55|4313.45|4313.45|4314.55|4314.55|4313.45|4313.45|0
1643296220000|2022-01-27 15:10:20|4313.8|4313.8|4311.98|4311.98|4313.8|4313.8|4311.98|4311.98|0
1643296230000|2022-01-27 15:10:30|4312.65|4312.65|4312.81|4312.81|4312.81|4312.81|4312.65|4312.65|0
1643296240000|2022-01-27 15:10:40|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|0
1643296260000|2022-01-27 15:11:00|4312.46|4312.46|4312.64|4312.64|4312.64|4312.64|4312.46|4312.46|0
1643296270000|2022-01-27 15:11:10|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1643296280000|2022-01-27 15:11:20|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1643296290000|2022-01-27 15:11:30|4312.81|4312.81|4313.85|4313.85|4313.85|4313.85|4312.81|4312.81|0
1643296320000|2022-01-27 15:12:00|4313.68|4313.68|4313.5|4313.5|4313.68|4313.68|4313.5|4313.5|0
1643296330000|2022-01-27 15:12:10|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|4313.85|0
1643296340000|2022-01-27 15:12:20|4313.18|4313.18|4312.51|4312.51|4313.18|4313.18|4312.51|4312.51|0
1643296350000|2022-01-27 15:12:30|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|4313.18|0
1643296360000|2022-01-27 15:12:40|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1643296390000|2022-01-27 15:13:10|4313.52|4313.52|4313.52|4313.52|4313.7|4313.7|4313.52|4313.52|0
1643296400000|2022-01-27 15:13:20|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1643296410000|2022-01-27 15:13:30|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1643296420000|2022-01-27 15:13:40|4313.14|4313.14|4312.97|4312.97|4313.14|4313.14|4312.97|4312.97|0
1643296440000|2022-01-27 15:14:00|4313.06|4313.06|4313.73|4313.73|4314.4|4314.4|4313.06|4313.06|0
1643296460000|2022-01-27 15:14:20|4313.81|4313.81|4313.46|4313.46|4313.81|4313.81|4313.46|4313.46|0
1643296480000|2022-01-27 15:14:40|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1643296500000|2022-01-27 15:15:00|4312.97|4312.97|4311.63|4311.63|4312.97|4312.97|4311.63|4311.63|0
1643296510000|2022-01-27 15:15:10|4311.28|4311.28|4311.63|4311.63|4311.63|4311.63|4311.28|4311.28|0
1643296530000|2022-01-27 15:15:30|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1643296560000|2022-01-27 15:16:00|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1643296570000|2022-01-27 15:16:10|4311.05|4311.05|4309.49|4309.49|4311.72|4311.72|4309.49|4309.49|0
1643296600000|2022-01-27 15:16:40|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|4308.61|0
1643296610000|2022-01-27 15:16:50|4308.43|4308.43|4308.04|4308.04|4308.43|4308.43|4308.04|4308.04|0
1643296630000|2022-01-27 15:17:10|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1643296650000|2022-01-27 15:17:30|4307.27|4307.27|4307.42|4307.42|4307.42|4307.42|4307.27|4307.27|0
1643296660000|2022-01-27 15:17:40|4306.2|4306.2|4306.71|4306.71|4307.06|4307.06|4306.2|4306.2|0
1643296670000|2022-01-27 15:17:50|4306.53|4306.53|4305.95|4305.95|4306.53|4306.53|4305.86|4305.86|0
1643296680000|2022-01-27 15:18:00|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1643296690000|2022-01-27 15:18:10|4306.53|4306.53|4306.36|4306.36|4306.53|4306.53|4306.36|4306.36|0
1643296700000|2022-01-27 15:18:20|4306.53|4306.53|4306.22|4306.22|4306.89|4306.89|4306.22|4306.22|0
1643296710000|2022-01-27 15:18:30|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1643296720000|2022-01-27 15:18:40|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1643296760000|2022-01-27 15:19:20|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1643296770000|2022-01-27 15:19:30|4306.41|4306.41|4306.3|4306.3|4306.41|4306.41|4306.3|4306.3|0
1643296800000|2022-01-27 15:20:00|4306.83|4306.83|4307.86|4307.86|4307.86|4307.86|4306.83|4306.83|0
1643296810000|2022-01-27 15:20:10|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1643296850000|2022-01-27 15:20:50|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1643296860000|2022-01-27 15:21:00|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1643296880000|2022-01-27 15:21:20|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1643296890000|2022-01-27 15:21:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1643296900000|2022-01-27 15:21:40|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1643296920000|2022-01-27 15:22:00|4306.65|4306.65|4306.82|4306.82|4306.82|4306.82|4306.65|4306.65|0
1643296930000|2022-01-27 15:22:10|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1643296940000|2022-01-27 15:22:20|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1643296960000|2022-01-27 15:22:40|4305.94|4305.94|4305.7|4305.7|4305.94|4305.94|4305.7|4305.7|0
1643296970000|2022-01-27 15:22:50|4305.35|4305.35|4305|4305|4305.35|4305.35|4305|4305|0
1643296980000|2022-01-27 15:23:00|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1643297000000|2022-01-27 15:23:20|4305.35|4305.35|4305.17|4305.17|4305.35|4305.35|4305.17|4305.17|0
1643297010000|2022-01-27 15:23:30|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1643297020000|2022-01-27 15:23:40|4304.74|4304.74|4302.88|4302.88|4304.74|4304.74|4302.88|4302.88|0
1643297030000|2022-01-27 15:23:50|4302.61|4302.61|4299.93|4299.93|4302.61|4302.61|4299.93|4299.93|0
1643297040000|2022-01-27 15:24:00|4299.4|4299.4|4299.16|4299.16|4300.07|4300.07|4299.16|4299.16|0
1643297060000|2022-01-27 15:24:20|4298.98|4298.98|4299.16|4299.16|4299.69|4299.69|4298.98|4298.98|0
1643297090000|2022-01-27 15:24:50|4299.01|4299.01|4299.07|4299.07|4299.74|4299.74|4299.01|4299.01|0
1643297100000|2022-01-27 15:25:00|4299.43|4299.43|4299.57|4299.57|4299.57|4299.57|4299.43|4299.43|0
1643297120000|2022-01-27 15:25:20|4299.43|4299.43|4298.92|4298.92|4299.43|4299.43|4298.57|4298.57|0
1643297140000|2022-01-27 15:25:40|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|4299.04|0
1643297150000|2022-01-27 15:25:50|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1643297170000|2022-01-27 15:26:10|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1643297180000|2022-01-27 15:26:20|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|4299.89|0
1643297200000|2022-01-27 15:26:40|4300.05|4300.05|4299.89|4299.89|4300.05|4300.05|4299.89|4299.89|0
1643297210000|2022-01-27 15:26:50|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1643297220000|2022-01-27 15:27:00|4299.48|4299.48|4298.94|4298.94|4299.64|4299.64|4298.94|4298.94|0
1643297230000|2022-01-27 15:27:10|4299.23|4299.23|4299.55|4299.55|4299.55|4299.55|4299.23|4299.23|0
1643297240000|2022-01-27 15:27:20|4299.38|4299.38|4299.55|4299.55|4299.55|4299.55|4299.38|4299.38|0
1643297250000|2022-01-27 15:27:30|4299.2|4299.2|4298.85|4298.85|4299.2|4299.2|4298.85|4298.85|0
1643297260000|2022-01-27 15:27:40|4298.18|4298.18|4298.32|4298.32|4298.32|4298.32|4298.18|4298.18|0
1643297270000|2022-01-27 15:27:50|4298.47|4298.47|4299.53|4299.53|4299.53|4299.53|4298.47|4298.47|0
1643297280000|2022-01-27 15:28:00|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1643297290000|2022-01-27 15:28:10|4299.25|4299.25|4298.42|4298.42|4299.25|4299.25|4298.42|4298.42|0
1643297300000|2022-01-27 15:28:20|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1643297310000|2022-01-27 15:28:30|4297.48|4297.48|4297.53|4297.53|4297.53|4297.53|4297.43|4297.43|0
1643297320000|2022-01-27 15:28:40|4297.71|4297.71|4298.91|4298.91|4298.91|4298.91|4297.71|4297.71|0
1643297330000|2022-01-27 15:28:50|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1643297350000|2022-01-27 15:29:10|4298.38|4298.38|4298.2|4298.2|4298.38|4298.38|4298.2|4298.2|0
1643297360000|2022-01-27 15:29:20|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1643297380000|2022-01-27 15:29:40|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|0
1643297390000|2022-01-27 15:29:50|4297.36|4297.36|4297|4297|4297.36|4297.36|4297|4297|0
1643297400000|2022-01-27 15:30:00|4296.33|4296.33|4296.24|4296.24|4296.51|4296.51|4296.24|4296.24|0
1643297410000|2022-01-27 15:30:10|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1643297420000|2022-01-27 15:30:20|4296.75|4296.75|4298.16|4298.16|4298.16|4298.16|4296.75|4296.75|0
1643297430000|2022-01-27 15:30:30|4298.32|4298.32|4297.97|4297.97|4298.32|4298.32|4297.97|4297.97|0
1643297440000|2022-01-27 15:30:40|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1643297450000|2022-01-27 15:30:50|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1643297460000|2022-01-27 15:31:00|4297.35|4297.35|4297.67|4297.67|4297.84|4297.84|4297.17|4297.17|0
1643297470000|2022-01-27 15:31:10|4297.84|4297.84|4297.35|4297.35|4298.02|4298.02|4297.35|4297.35|0
1643297480000|2022-01-27 15:31:20|4296.47|4296.47|4296.29|4296.29|4296.47|4296.47|4296.13|4296.13|0
1643297490000|2022-01-27 15:31:30|4295.62|4295.62|4295.94|4295.94|4296.29|4296.29|4295.62|4295.62|0
1643297500000|2022-01-27 15:31:40|4295.76|4295.76|4295.62|4295.62|4296.29|4296.29|4295.62|4295.62|0
1643297510000|2022-01-27 15:31:50|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|4295.45|0
1643297520000|2022-01-27 15:32:00|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1643297530000|2022-01-27 15:32:10|4295.45|4295.45|4294.92|4294.92|4295.62|4295.62|4294.92|4294.92|0
1643297540000|2022-01-27 15:32:20|4294.75|4294.75|4294.08|4294.08|4294.75|4294.75|4294.08|4294.08|0
1643297550000|2022-01-27 15:32:30|4294.25|4294.25|4293.79|4293.79|4294.25|4294.25|4293.79|4293.79|0
1643297570000|2022-01-27 15:32:50|4293.43|4293.43|4293.1|4293.1|4293.43|4293.43|4293.1|4293.1|0
1643297580000|2022-01-27 15:33:00|4293.27|4293.27|4293.09|4293.09|4293.44|4293.44|4293.09|4293.09|0
1643297590000|2022-01-27 15:33:10|4293.27|4293.27|4293.94|4293.94|4293.94|4293.94|4293.27|4293.27|0
1643297600000|2022-01-27 15:33:20|4294.17|4294.17|4294.53|4294.53|4294.53|4294.53|4294.17|4294.17|0
1643297610000|2022-01-27 15:33:30|4294.7|4294.7|4294.19|4294.19|4294.7|4294.7|4294.19|4294.19|0
1643297620000|2022-01-27 15:33:40|4294.36|4294.36|4293.69|4293.69|4294.36|4294.36|4293.69|4293.69|0
1643297630000|2022-01-27 15:33:50|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1643297640000|2022-01-27 15:34:00|4294.67|4294.67|4294.32|4294.32|4294.67|4294.67|4294.32|4294.32|0
1643297670000|2022-01-27 15:34:30|4294.2|4294.2|4294.48|4294.48|4294.48|4294.48|4293.7|4293.7|0
1643297680000|2022-01-27 15:34:40|4293.8|4293.8|4293.97|4293.97|4293.97|4293.97|4293.8|4293.8|0
1643297690000|2022-01-27 15:34:50|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1643297700000|2022-01-27 15:35:00|4294.2|4294.2|4293.67|4293.67|4294.2|4294.2|4293.67|4293.67|0
1643297710000|2022-01-27 15:35:10|4293.52|4293.52|4292.85|4292.85|4293.52|4293.52|4292.85|4292.85|0
1643297720000|2022-01-27 15:35:20|4292.49|4292.49|4292.85|4292.85|4292.85|4292.85|4292.49|4292.49|0
1643297730000|2022-01-27 15:35:30|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1643297740000|2022-01-27 15:35:40|4291.96|4291.96|4289.6|4289.6|4291.96|4291.96|4289.6|4289.6|0
1643297750000|2022-01-27 15:35:50|4289.78|4289.78|4291.97|4291.97|4291.97|4291.97|4289.6|4289.6|0
1643297760000|2022-01-27 15:36:00|4292.18|4292.18|4291.12|4291.12|4292.36|4292.36|4291.12|4291.12|0
1643297780000|2022-01-27 15:36:20|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1643297790000|2022-01-27 15:36:30|4290.41|4290.41|4291.18|4291.18|4291.18|4291.18|4290.41|4290.41|0
1643297800000|2022-01-27 15:36:40|4290.3|4290.3|4290.13|4290.13|4290.8|4290.8|4290.13|4290.13|0
1643297810000|2022-01-27 15:36:50|4289.6|4289.6|4289.13|4289.13|4289.6|4289.6|4289.13|4289.13|0
1643297820000|2022-01-27 15:37:00|4288.96|4288.96|4288.9|4288.9|4288.96|4288.96|4288.9|4288.9|0
1643297830000|2022-01-27 15:37:10|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1643297840000|2022-01-27 15:37:20|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1643297860000|2022-01-27 15:37:40|4289.91|4289.91|4290.27|4290.27|4290.27|4290.27|4289.91|4289.91|0
1643297870000|2022-01-27 15:37:50|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1643297880000|2022-01-27 15:38:00|4290.76|4290.76|4291.27|4291.27|4291.27|4291.27|4290.76|4290.76|0
1643297890000|2022-01-27 15:38:10|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1643297900000|2022-01-27 15:38:20|4290.93|4290.93|4291.45|4291.45|4291.45|4291.45|4290.93|4290.93|0
1643297910000|2022-01-27 15:38:30|4291.28|4291.28|4291.23|4291.23|4291.39|4291.39|4291.23|4291.23|0
1643297920000|2022-01-27 15:38:40|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1643297930000|2022-01-27 15:38:50|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1643297940000|2022-01-27 15:39:00|4291.34|4291.34|4291.33|4291.33|4291.34|4291.34|4291.17|4291.17|0
1643297950000|2022-01-27 15:39:10|4291.16|4291.16|4290.31|4290.31|4291.16|4291.16|4290.31|4290.31|0
1643297960000|2022-01-27 15:39:20|4289.78|4289.78|4289.6|4289.6|4289.78|4289.78|4289.6|4289.6|0
1643297970000|2022-01-27 15:39:30|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1643298000000|2022-01-27 15:40:00|4289.62|4289.62|4290.46|4290.46|4290.64|4290.64|4289.62|4289.62|0
1643298010000|2022-01-27 15:40:10|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1643298020000|2022-01-27 15:40:20|4290.64|4290.64|4291.34|4291.34|4291.34|4291.34|4290.64|4290.64|0
1643298030000|2022-01-27 15:40:30|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1643298040000|2022-01-27 15:40:40|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|4292.76|0
1643298050000|2022-01-27 15:40:50|4292.23|4292.23|4291.52|4291.52|4292.23|4292.23|4291.52|4291.52|0
1643298080000|2022-01-27 15:41:20|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1643298100000|2022-01-27 15:41:40|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|4291.52|0
1643298120000|2022-01-27 15:42:00|4291.34|4291.34|4290.67|4290.67|4291.34|4291.34|4290.67|4290.67|0
1643298130000|2022-01-27 15:42:10|4291.02|4291.02|4290.28|4290.28|4291.02|4291.02|4290.28|4290.28|0
1643298140000|2022-01-27 15:42:20|4290.1|4290.1|4289.93|4289.93|4290.1|4290.1|4289.93|4289.93|0
1643298150000|2022-01-27 15:42:30|4289.75|4289.75|4289.8|4289.8|4289.8|4289.8|4289.75|4289.75|0
1643298160000|2022-01-27 15:42:40|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1643298180000|2022-01-27 15:43:00|4289.27|4289.27|4289.1|4289.1|4289.27|4289.27|4289.1|4289.1|0
1643298200000|2022-01-27 15:43:20|4288.43|4288.43|4288.57|4288.57|4289.1|4289.1|4287.9|4287.9|0
1643298210000|2022-01-27 15:43:30|4287.9|4287.9|4288.57|4288.57|4289.24|4289.24|4287.9|4287.9|0
1643298220000|2022-01-27 15:43:40|4288.21|4288.21|4288.57|4288.57|4288.57|4288.57|4288.21|4288.21|0
1643298230000|2022-01-27 15:43:50|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1643298240000|2022-01-27 15:44:00|4288.74|4288.74|4288.85|4288.85|4288.85|4288.85|4288.39|4288.39|0
1643298250000|2022-01-27 15:44:10|4288.8|4288.8|4289.47|4289.47|4289.47|4289.47|4288.8|4288.8|0
1643298260000|2022-01-27 15:44:20|4290.35|4290.35|4290.47|4290.47|4290.47|4290.47|4290.35|4290.35|0
1643298270000|2022-01-27 15:44:30|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1643298280000|2022-01-27 15:44:40|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1643298300000|2022-01-27 15:45:00|4291.53|4291.53|4291.7|4291.7|4291.7|4291.7|4291.53|4291.53|0
1643298310000|2022-01-27 15:45:10|4291.92|4291.92|4291.56|4291.56|4291.92|4291.92|4291.47|4291.47|0
1643298330000|2022-01-27 15:45:30|4291.41|4291.41|4291.75|4291.75|4291.75|4291.75|4291.41|4291.41|0
1643298340000|2022-01-27 15:45:40|4291.99|4291.99|4293.22|4293.22|4293.22|4293.22|4291.99|4291.99|0
1643298350000|2022-01-27 15:45:50|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|4293.4|0
1643298360000|2022-01-27 15:46:00|4293.58|4293.58|4292.87|4292.87|4293.58|4293.58|4292.87|4292.87|0
1643298370000|2022-01-27 15:46:10|4292.69|4292.69|4293.28|4293.28|4293.28|4293.28|4292.69|4292.69|0
1643298400000|2022-01-27 15:46:40|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1643298410000|2022-01-27 15:46:50|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.16|4293.16|0
1643298420000|2022-01-27 15:47:00|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|0
1643298430000|2022-01-27 15:47:10|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1643298440000|2022-01-27 15:47:20|4292.3|4292.3|4292.65|4292.65|4292.65|4292.65|4292.3|4292.3|0
1643298450000|2022-01-27 15:47:30|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|4293.01|0
1643298460000|2022-01-27 15:47:40|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|4293.68|0
1643298470000|2022-01-27 15:47:50|4294.03|4294.03|4293.56|4293.56|4294.03|4294.03|4293.56|4293.56|0
1643298480000|2022-01-27 15:48:00|4293.77|4293.77|4293.42|4293.42|4293.77|4293.77|4293.42|4293.42|0
1643298500000|2022-01-27 15:48:20|4293.47|4293.47|4294.55|4294.55|4294.81|4294.81|4293.47|4293.47|0
1643298510000|2022-01-27 15:48:30|4293.88|4293.88|4294.28|4294.28|4294.55|4294.55|4293.88|4293.88|0
1643298520000|2022-01-27 15:48:40|4294.44|4294.44|4294.39|4294.39|4294.44|4294.44|4294.39|4294.39|0
1643298530000|2022-01-27 15:48:50|4294.92|4294.92|4293.66|4293.66|4294.92|4294.92|4293.54|4293.54|0
1643298550000|2022-01-27 15:49:10|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|0
1643298570000|2022-01-27 15:49:30|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|4294.02|0
1643298580000|2022-01-27 15:49:40|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1643298590000|2022-01-27 15:49:50|4294.6|4294.6|4294.67|4294.67|4294.67|4294.67|4294.49|4294.49|0
1643298600000|2022-01-27 15:50:00|4295.02|4295.02|4294.03|4294.03|4295.02|4295.02|4293.86|4293.86|0
1643298640000|2022-01-27 15:50:40|4294.21|4294.21|4293.68|4293.68|4294.21|4294.21|4293.68|4293.68|0
1643298650000|2022-01-27 15:50:50|4293.51|4293.51|4293.33|4293.33|4293.51|4293.51|4293.33|4293.33|0
1643298660000|2022-01-27 15:51:00|4293.28|4293.28|4293.63|4293.63|4293.63|4293.63|4293.28|4293.28|0
1643298670000|2022-01-27 15:51:10|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1643298700000|2022-01-27 15:51:40|4293.86|4293.86|4293.98|4293.98|4293.98|4293.98|4293.86|4293.86|0
1643298710000|2022-01-27 15:51:50|4294.16|4294.16|4293.46|4293.46|4294.16|4294.16|4293.46|4293.46|0
1643298720000|2022-01-27 15:52:00|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|4293.29|0
1643298750000|2022-01-27 15:52:30|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1643298770000|2022-01-27 15:52:50|4293.38|4293.38|4292.9|4292.9|4293.38|4293.38|4292.9|4292.9|0
1643298780000|2022-01-27 15:53:00|4292.2|4292.2|4292.02|4292.02|4292.2|4292.2|4292.02|4292.02|0
1643298790000|2022-01-27 15:53:10|4292.07|4292.07|4292.19|4292.19|4292.19|4292.19|4292.07|4292.07|0
1643298800000|2022-01-27 15:53:20|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|4292.72|0
1643298810000|2022-01-27 15:53:30|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1643298820000|2022-01-27 15:53:40|4293.25|4293.25|4292.9|4292.9|4293.25|4293.25|4292.9|4292.9|0
1643298850000|2022-01-27 15:54:10|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1643298870000|2022-01-27 15:54:30|4293.09|4293.09|4293.19|4293.19|4293.72|4293.72|4293.09|4293.09|0
1643298880000|2022-01-27 15:54:40|4293.08|4293.08|4293.57|4293.57|4293.57|4293.57|4293.08|4293.08|0
1643298890000|2022-01-27 15:54:50|4292.9|4292.9|4292.95|4292.95|4292.95|4292.95|4292.9|4292.9|0
1643298910000|2022-01-27 15:55:10|4292.28|4292.28|4292.46|4292.46|4292.46|4292.46|4292.28|4292.28|0
1643298920000|2022-01-27 15:55:20|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1643298930000|2022-01-27 15:55:30|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1643298940000|2022-01-27 15:55:40|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4291.71|4291.71|0
1643298960000|2022-01-27 15:56:00|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1643298990000|2022-01-27 15:56:30|4292.87|4292.87|4292.2|4292.2|4292.87|4292.87|4292.2|4292.2|0
1643299000000|2022-01-27 15:56:40|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1643299010000|2022-01-27 15:56:50|4292.57|4292.57|4292.85|4292.85|4292.85|4292.85|4292.57|4292.57|0
1643299020000|2022-01-27 15:57:00|4293.52|4293.52|4294.41|4294.41|4294.41|4294.41|4293.52|4293.52|0
1643299030000|2022-01-27 15:57:10|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|0
1643299040000|2022-01-27 15:57:20|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1643299050000|2022-01-27 15:57:30|4294.42|4294.42|4294.24|4294.24|4294.42|4294.42|4294.24|4294.24|0
1643299060000|2022-01-27 15:57:40|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1643299070000|2022-01-27 15:57:50|4294.12|4294.12|4293.2|4293.2|4294.23|4294.23|4293.2|4293.2|0
1643299080000|2022-01-27 15:58:00|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1643299090000|2022-01-27 15:58:10|4293.47|4293.47|4293.59|4293.59|4293.59|4293.59|4293.47|4293.47|0
1643299100000|2022-01-27 15:58:20|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1643299110000|2022-01-27 15:58:30|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|4293.59|0
1643299140000|2022-01-27 15:59:00|4293.24|4293.24|4294.38|4294.38|4294.38|4294.38|4293.24|4293.24|0
1643299150000|2022-01-27 15:59:10|4294.2|4294.2|4293.5|4293.5|4294.2|4294.2|4293.5|4293.5|0
1643299170000|2022-01-27 15:59:30|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1643299180000|2022-01-27 15:59:40|4293.85|4293.85|4294.03|4294.03|4294.2|4294.2|4293.85|4293.85|0
1643299190000|2022-01-27 15:59:50|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|4294.2|0
1643299200000|2022-01-27 16:00:00|4294.87|4294.87|4295.15|4295.15|4295.15|4295.15|4294.87|4294.87|0
1643299220000|2022-01-27 16:00:20|4295.01|4295.01|4294.95|4294.95|4295.06|4295.06|4294.95|4294.95|0
1643299230000|2022-01-27 16:00:30|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1643299250000|2022-01-27 16:00:50|4295.28|4295.28|4294.54|4294.54|4295.28|4295.28|4294.54|4294.54|0
1643299260000|2022-01-27 16:01:00|4294.36|4294.36|4294.43|4294.43|4294.43|4294.43|4294.14|4294.14|0
1643299270000|2022-01-27 16:01:10|4294.25|4294.25|4294.57|4294.57|4294.92|4294.92|4294.25|4294.25|0
1643299280000|2022-01-27 16:01:20|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.16|4293.16|0
1643299290000|2022-01-27 16:01:30|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1643299300000|2022-01-27 16:01:40|4293.72|4293.72|4293.72|4293.72|4294.39|4294.39|4293.72|4293.72|0
1643299320000|2022-01-27 16:02:00|4293.87|4293.87|4295.21|4295.21|4295.21|4295.21|4293.87|4293.87|0
1643299330000|2022-01-27 16:02:10|4294.86|4294.86|4294.74|4294.74|4294.86|4294.86|4294.74|4294.74|0
1643299370000|2022-01-27 16:02:50|4294.69|4294.69|4294.92|4294.92|4294.92|4294.92|4294.69|4294.69|0
1643299380000|2022-01-27 16:03:00|4295.45|4295.45|4295.98|4295.98|4295.98|4295.98|4295.45|4295.45|0
1643299390000|2022-01-27 16:03:10|4296.03|4296.03|4296.92|4296.92|4296.92|4296.92|4296.03|4296.03|0
1643299410000|2022-01-27 16:03:30|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1643299430000|2022-01-27 16:03:50|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1643299450000|2022-01-27 16:04:10|4296.92|4296.92|4297.1|4297.1|4297.1|4297.1|4296.92|4296.92|0
1643299460000|2022-01-27 16:04:20|4297.77|4297.77|4297.95|4297.95|4297.95|4297.95|4297.77|4297.77|0
1643299480000|2022-01-27 16:04:40|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1643299510000|2022-01-27 16:05:10|4298.44|4298.44|4299.15|4299.15|4299.15|4299.15|4298.26|4298.26|0
1643299520000|2022-01-27 16:05:20|4299.5|4299.5|4299.68|4299.68|4299.68|4299.68|4299.32|4299.32|0
1643299530000|2022-01-27 16:05:30|4300.03|4300.03|4299.36|4299.36|4300.03|4300.03|4299.36|4299.36|0
1643299540000|2022-01-27 16:05:40|4299.47|4299.47|4300.33|4300.33|4300.33|4300.33|4299.47|4299.47|0
1643299550000|2022-01-27 16:05:50|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|4299.63|0
1643299560000|2022-01-27 16:06:00|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1643299570000|2022-01-27 16:06:10|4299.45|4299.45|4298.92|4298.92|4299.45|4299.45|4298.92|4298.92|0
1643299580000|2022-01-27 16:06:20|4299.59|4299.59|4300.12|4300.12|4300.12|4300.12|4299.59|4299.59|0
1643299590000|2022-01-27 16:06:30|4299.45|4299.45|4299.63|4299.63|4299.63|4299.63|4299.45|4299.45|0
1643299620000|2022-01-27 16:07:00|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|0
1643299630000|2022-01-27 16:07:10|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1643299640000|2022-01-27 16:07:20|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|4299.68|0
1643299650000|2022-01-27 16:07:30|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|0
1643299660000|2022-01-27 16:07:40|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1643299670000|2022-01-27 16:07:50|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1643299680000|2022-01-27 16:08:00|4298.12|4298.12|4297.46|4297.46|4298.12|4298.12|4297.46|4297.46|0
1643299710000|2022-01-27 16:08:30|4297.11|4297.11|4296.48|4296.48|4297.28|4297.28|4296.48|4296.48|0
1643299720000|2022-01-27 16:08:40|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1643299740000|2022-01-27 16:09:00|4296.21|4296.21|4296.09|4296.09|4296.21|4296.21|4296.09|4296.09|0
1643299760000|2022-01-27 16:09:20|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1643299770000|2022-01-27 16:09:30|4294.01|4294.01|4294|4294|4294.17|4294.17|4293.64|4293.64|0
1643299790000|2022-01-27 16:09:50|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|0
1643299800000|2022-01-27 16:10:00|4293.93|4293.93|4294.46|4294.46|4294.46|4294.46|4293.93|4293.93|0
1643299810000|2022-01-27 16:10:10|4295.13|4295.13|4295.01|4295.01|4295.13|4295.13|4295.01|4295.01|0
1643299820000|2022-01-27 16:10:20|4294.71|4294.71|4294.71|4294.71|4294.89|4294.89|4294.71|4294.71|0
1643299850000|2022-01-27 16:10:50|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|4295.24|0
1643299860000|2022-01-27 16:11:00|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1643299880000|2022-01-27 16:11:20|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1643299890000|2022-01-27 16:11:30|4295.92|4295.92|4296.09|4296.09|4296.09|4296.09|4295.92|4295.92|0
1643299900000|2022-01-27 16:11:40|4296.14|4296.14|4295.98|4295.98|4296.14|4296.14|4295.98|4295.98|0
1643299910000|2022-01-27 16:11:50|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|0
1643299920000|2022-01-27 16:12:00|4295.16|4295.16|4294.61|4294.61|4295.31|4295.31|4294.61|4294.61|0
1643299930000|2022-01-27 16:12:10|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|4294.69|0
1643299940000|2022-01-27 16:12:20|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|0
1643299950000|2022-01-27 16:12:30|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1643299960000|2022-01-27 16:12:40|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1643299990000|2022-01-27 16:13:10|4293.66|4293.66|4293.43|4293.43|4294.1|4294.1|4293.43|4293.43|0
1643300000000|2022-01-27 16:13:20|4293.25|4293.25|4293.43|4293.43|4293.43|4293.43|4293.25|4293.25|0
1643300030000|2022-01-27 16:13:50|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1643300040000|2022-01-27 16:14:00|4293.76|4293.76|4293.82|4293.82|4293.82|4293.82|4293.66|4293.66|0
1643300050000|2022-01-27 16:14:10|4293.64|4293.64|4295.16|4295.16|4295.16|4295.16|4293.64|4293.64|0
1643300060000|2022-01-27 16:14:20|4295.33|4295.33|4295.39|4295.39|4295.44|4295.44|4295.33|4295.33|0
1643300070000|2022-01-27 16:14:30|4294.72|4294.72|4295.35|4295.35|4295.35|4295.35|4294.72|4294.72|0
1643300080000|2022-01-27 16:14:40|4295.25|4295.25|4294.93|4294.93|4295.25|4295.25|4294.72|4294.72|0
1643300090000|2022-01-27 16:14:50|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1643300100000|2022-01-27 16:15:00|4294.99|4294.99|4294.19|4294.19|4294.99|4294.99|4294.19|4294.19|0
1643300110000|2022-01-27 16:15:10|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|4293.95|0
1643300120000|2022-01-27 16:15:20|4294.06|4294.06|4293|4293|4294.06|4294.06|4293|4293|0
1643300130000|2022-01-27 16:15:30|4293.35|4293.35|4292.68|4292.68|4293.35|4293.35|4292.68|4292.68|0
1643300140000|2022-01-27 16:15:40|4292.01|4292.01|4291.8|4291.8|4292.01|4292.01|4291.8|4291.8|0
1643300150000|2022-01-27 16:15:50|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1643300160000|2022-01-27 16:16:00|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1643300170000|2022-01-27 16:16:10|4289.81|4289.81|4290.41|4290.41|4290.59|4290.59|4289.81|4289.81|0
1643300180000|2022-01-27 16:16:20|4290.24|4290.24|4289.27|4289.27|4290.24|4290.24|4289.21|4289.21|0
1643300190000|2022-01-27 16:16:30|4289.94|4289.94|4289.41|4289.41|4289.94|4289.94|4289.27|4289.27|0
1643300210000|2022-01-27 16:16:50|4289.05|4289.05|4289.1|4289.1|4289.1|4289.1|4288.93|4288.93|0
1643300220000|2022-01-27 16:17:00|4289.45|4289.45|4290.3|4290.3|4290.3|4290.3|4289.45|4289.45|0
1643300230000|2022-01-27 16:17:10|4290.48|4290.48|4291.64|4291.64|4291.82|4291.82|4290.48|4290.48|0
1643300240000|2022-01-27 16:17:20|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1643300260000|2022-01-27 16:17:40|4291.65|4291.65|4290.79|4290.79|4291.82|4291.82|4290.12|4290.12|0
1643300270000|2022-01-27 16:17:50|4290.12|4290.12|4289.45|4289.45|4290.12|4290.12|4289.45|4289.45|0
1643300280000|2022-01-27 16:18:00|4290.12|4290.12|4289.17|4289.17|4290.12|4290.12|4288.5|4288.5|0
1643300290000|2022-01-27 16:18:10|4289.28|4289.28|4288.75|4288.75|4289.28|4289.28|4288.75|4288.75|0
1643300320000|2022-01-27 16:18:40|4289.1|4289.1|4289.1|4289.1|4289.28|4289.28|4289.1|4289.1|0
1643300330000|2022-01-27 16:18:50|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|4289.28|0
1643300340000|2022-01-27 16:19:00|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1643300350000|2022-01-27 16:19:10|4288.71|4288.71|4288.66|4288.66|4288.71|4288.71|4288.66|4288.66|0
1643300360000|2022-01-27 16:19:20|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1643300370000|2022-01-27 16:19:30|4288.36|4288.36|4288.66|4288.66|4288.66|4288.66|4288.36|4288.36|0
1643300380000|2022-01-27 16:19:40|4288.78|4288.78|4289.25|4289.25|4289.25|4289.25|4288.78|4288.78|0
1643300390000|2022-01-27 16:19:50|4289.3|4289.3|4290.14|4290.14|4290.14|4290.14|4289.3|4289.3|0
1643300400000|2022-01-27 16:20:00|4290.09|4290.09|4290.29|4290.29|4290.29|4290.29|4289.51|4289.51|0
1643300410000|2022-01-27 16:20:10|4290.13|4290.13|4289.98|4289.98|4290.13|4290.13|4289.98|4289.98|0
1643300420000|2022-01-27 16:20:20|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1643300440000|2022-01-27 16:20:40|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1643300450000|2022-01-27 16:20:50|4290.1|4290.1|4290.28|4290.28|4290.45|4290.45|4290.1|4290.1|0
1643300460000|2022-01-27 16:21:00|4290.95|4290.95|4291.48|4291.48|4291.48|4291.48|4290.95|4290.95|0
1643300470000|2022-01-27 16:21:10|4292.15|4292.15|4291.81|4291.81|4292.15|4292.15|4291.48|4291.48|0
1643300480000|2022-01-27 16:21:20|4291.63|4291.63|4291.51|4291.51|4291.63|4291.63|4291.46|4291.46|0
1643300490000|2022-01-27 16:21:30|4291.56|4291.56|4290.72|4290.72|4291.56|4291.56|4290.54|4290.54|0
1643300510000|2022-01-27 16:21:50|4290.19|4290.19|4290.3|4290.3|4290.3|4290.3|4289.95|4289.95|0
1643300520000|2022-01-27 16:22:00|4290.97|4290.97|4291.64|4291.64|4291.64|4291.64|4290.97|4290.97|0
1643300530000|2022-01-27 16:22:10|4291.48|4291.48|4291.72|4291.72|4291.72|4291.72|4291.48|4291.48|0
1643300540000|2022-01-27 16:22:20|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1643300550000|2022-01-27 16:22:30|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1643300560000|2022-01-27 16:22:40|4291.37|4291.37|4291.51|4291.51|4291.69|4291.69|4291.02|4291.02|0
1643300570000|2022-01-27 16:22:50|4290.84|4290.84|4290.77|4290.77|4290.84|4290.84|4290.49|4290.49|0
1643300580000|2022-01-27 16:23:00|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1643300600000|2022-01-27 16:23:20|4290.89|4290.89|4289.04|4289.04|4290.89|4290.89|4289.04|4289.04|0
1643300610000|2022-01-27 16:23:30|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1643300620000|2022-01-27 16:23:40|4289.32|4289.32|4289.71|4289.71|4289.88|4289.88|4289.32|4289.32|0
1643300640000|2022-01-27 16:24:00|4289.87|4289.87|4290.38|4290.38|4290.55|4290.55|4289.87|4289.87|0
1643300650000|2022-01-27 16:24:10|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1643300660000|2022-01-27 16:24:20|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1643300670000|2022-01-27 16:24:30|4289.82|4289.82|4289.65|4289.65|4290|4290|4289.65|4289.65|0
1643300680000|2022-01-27 16:24:40|4289.53|4289.53|4289.53|4289.53|4289.7|4289.7|4289.53|4289.53|0
1643300700000|2022-01-27 16:25:00|4290.04|4290.04|4289.96|4289.96|4290.46|4290.46|4289.61|4289.61|0
1643300710000|2022-01-27 16:25:10|4289.91|4289.91|4289.94|4289.94|4290.09|4290.09|4289.56|4289.56|0
1643300720000|2022-01-27 16:25:20|4289.76|4289.76|4289.29|4289.29|4289.76|4289.76|4289.23|4289.23|0
1643300730000|2022-01-27 16:25:30|4289.11|4289.11|4289.89|4289.89|4289.89|4289.89|4289.11|4289.11|0
1643300740000|2022-01-27 16:25:40|4289.22|4289.22|4290.77|4290.77|4290.77|4290.77|4289.22|4289.22|0
1643300750000|2022-01-27 16:25:50|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.77|4290.77|0
1643300760000|2022-01-27 16:26:00|4291.12|4291.12|4291.26|4291.26|4291.62|4291.62|4290.77|4290.77|0
1643300770000|2022-01-27 16:26:10|4291.44|4291.44|4291.26|4291.26|4291.44|4291.44|4291.26|4291.26|0
1643300780000|2022-01-27 16:26:20|4291.44|4291.44|4290.77|4290.77|4291.44|4291.44|4290.61|4290.61|0
1643300790000|2022-01-27 16:26:30|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1643300810000|2022-01-27 16:26:50|4291.33|4291.33|4290.69|4290.69|4291.33|4291.33|4290.45|4290.45|0
1643300820000|2022-01-27 16:27:00|4290.52|4290.52|4290.86|4290.86|4290.86|4290.86|4290.52|4290.52|0
1643300830000|2022-01-27 16:27:10|4290.92|4290.92|4290.74|4290.74|4290.92|4290.92|4290.74|4290.74|0
1643300840000|2022-01-27 16:27:20|4291.09|4291.09|4290.42|4290.42|4291.09|4291.09|4290.42|4290.42|0
1643300860000|2022-01-27 16:27:40|4289.75|4289.75|4289.4|4289.4|4289.75|4289.75|4289.4|4289.4|0
1643300870000|2022-01-27 16:27:50|4289.75|4289.75|4291.62|4291.62|4291.62|4291.62|4289.75|4289.75|0
1643300880000|2022-01-27 16:28:00|4291.97|4291.97|4291.96|4291.96|4292.14|4292.14|4291.61|4291.61|0
1643300890000|2022-01-27 16:28:10|4292.12|4292.12|4292.3|4292.3|4292.3|4292.3|4292.12|4292.12|0
1643300900000|2022-01-27 16:28:20|4292.19|4292.19|4290.99|4290.99|4292.19|4292.19|4290.99|4290.99|0
1643300910000|2022-01-27 16:28:30|4291.17|4291.17|4290.5|4290.5|4291.17|4291.17|4290.5|4290.5|0
1643300920000|2022-01-27 16:28:40|4290.38|4290.38|4290.91|4290.91|4290.91|4290.91|4290.38|4290.38|0
1643300930000|2022-01-27 16:28:50|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1643300940000|2022-01-27 16:29:00|4291.42|4291.42|4290.39|4290.39|4291.59|4291.59|4290.04|4290.04|0
1643300950000|2022-01-27 16:29:10|4290.45|4290.45|4290.12|4290.12|4290.62|4290.62|4289.92|4289.92|0
1643300960000|2022-01-27 16:29:20|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1643300970000|2022-01-27 16:29:30|4290.96|4290.96|4292.02|4292.02|4292.02|4292.02|4290.29|4290.29|0
1643300980000|2022-01-27 16:29:40|4292.31|4292.31|4292.53|4292.53|4292.53|4292.53|4291.52|4291.52|0
1643300990000|2022-01-27 16:29:50|4292.69|4292.69|4292.04|4292.04|4292.69|4292.69|4292.04|4292.04|0
1643357700000|2022-01-28 08:15:00|4282.05|4282.05|4282.41|4282.41|4282.41|4282.41|4282.05|4282.05|0
1643357710000|2022-01-28 08:15:10|4282.09|4282.09|4281.79|4281.79|4282.67|4282.67|4281.79|4281.79|0
1643357720000|2022-01-28 08:15:20|4282.67|4282.67|4282.2|4282.2|4282.67|4282.67|4282.2|4282.2|0
1643357730000|2022-01-28 08:15:30|4282.05|4282.05|4282.22|4282.22|4282.72|4282.72|4280.88|4280.88|0
1643357740000|2022-01-28 08:15:40|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|0
1643357750000|2022-01-28 08:15:50|4282.53|4282.53|4283.87|4283.87|4283.87|4283.87|4282.53|4282.53|0
1643357760000|2022-01-28 08:16:00|4283.05|4283.05|4283.41|4283.41|4283.41|4283.41|4283.05|4283.05|0
1643357770000|2022-01-28 08:16:10|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1643357780000|2022-01-28 08:16:20|4284.19|4284.19|4283.52|4283.52|4284.19|4284.19|4283.52|4283.52|0
1643357790000|2022-01-28 08:16:30|4282.29|4282.29|4282.99|4282.99|4282.99|4282.99|4282.11|4282.11|0
1643357800000|2022-01-28 08:16:40|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1643357820000|2022-01-28 08:17:00|4283.86|4283.86|4282.97|4282.97|4284.53|4284.53|4282.97|4282.97|0
1643357830000|2022-01-28 08:17:10|4282.3|4282.3|4282.83|4282.83|4282.83|4282.83|4282.3|4282.3|0
1643357840000|2022-01-28 08:17:20|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1643357850000|2022-01-28 08:17:30|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1643357870000|2022-01-28 08:17:50|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1643357880000|2022-01-28 08:18:00|4279.27|4279.27|4278.98|4278.98|4279.27|4279.27|4278.48|4278.48|0
1643357890000|2022-01-28 08:18:10|4278.62|4278.62|4277.7|4277.7|4278.8|4278.8|4277.34|4277.34|0
1643357900000|2022-01-28 08:18:20|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1643357910000|2022-01-28 08:18:30|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1643357920000|2022-01-28 08:18:40|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1643357940000|2022-01-28 08:19:00|4277.75|4277.75|4274.64|4274.64|4277.75|4277.75|4274.64|4274.64|0
1643357950000|2022-01-28 08:19:10|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1643357960000|2022-01-28 08:19:20|4273.73|4273.73|4273.91|4273.91|4273.91|4273.91|4273.73|4273.73|0
1643357970000|2022-01-28 08:19:30|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1643357980000|2022-01-28 08:19:40|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|4273.38|0
1643357990000|2022-01-28 08:19:50|4272.88|4272.88|4272.38|4272.38|4272.88|4272.88|4272.21|4272.21|0
1643358010000|2022-01-28 08:20:10|4271.71|4271.71|4270.3|4270.3|4271.71|4271.71|4270.3|4270.3|0
1643358020000|2022-01-28 08:20:20|4270.47|4270.47|4268.92|4268.92|4270.47|4270.47|4268.92|4268.92|0
1643358030000|2022-01-28 08:20:30|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1643358040000|2022-01-28 08:20:40|4269.98|4269.98|4270.46|4270.46|4270.51|4270.51|4269.45|4269.45|0
1643358050000|2022-01-28 08:20:50|4269.57|4269.57|4270.46|4270.46|4270.46|4270.46|4269.57|4269.57|0
1643358060000|2022-01-28 08:21:00|4269.75|4269.75|4269.4|4269.4|4269.75|4269.75|4269.4|4269.4|0
1643358070000|2022-01-28 08:21:10|4269.04|4269.04|4268.51|4268.51|4269.04|4269.04|4268.51|4268.51|0
1643358080000|2022-01-28 08:21:20|4269.18|4269.18|4269.69|4269.69|4269.85|4269.85|4269.18|4269.18|0
1643358090000|2022-01-28 08:21:30|4269.51|4269.51|4270.39|4270.39|4270.39|4270.39|4269.33|4269.33|0
1643358100000|2022-01-28 08:21:40|4270.24|4270.24|4267.94|4267.94|4270.24|4270.24|4267.94|4267.94|0
1643358110000|2022-01-28 08:21:50|4267.41|4267.41|4266.6|4266.6|4267.94|4267.94|4266.6|4266.6|0
1643358120000|2022-01-28 08:22:00|4266.25|4266.25|4267.13|4267.13|4267.13|4267.13|4266.25|4266.25|0
1643358130000|2022-01-28 08:22:10|4267.4|4267.4|4267.69|4267.69|4267.69|4267.69|4267.28|4267.28|0
1643358140000|2022-01-28 08:22:20|4268.02|4268.02|4269.74|4269.74|4269.74|4269.74|4267.69|4267.69|0
1643358150000|2022-01-28 08:22:30|4270.09|4270.09|4269.56|4269.56|4270.09|4270.09|4269.56|4269.56|0
1643358170000|2022-01-28 08:22:50|4269.03|4269.03|4268.68|4268.68|4269.03|4269.03|4268.68|4268.68|0
1643358180000|2022-01-28 08:23:00|4268.33|4268.33|4267.48|4267.48|4268.33|4268.33|4267.48|4267.48|0
1643358190000|2022-01-28 08:23:10|4267.3|4267.3|4268.36|4268.36|4268.36|4268.36|4267.3|4267.3|0
1643358200000|2022-01-28 08:23:20|4269.24|4269.24|4268.01|4268.01|4269.24|4269.24|4268.01|4268.01|0
1643358210000|2022-01-28 08:23:30|4268.34|4268.34|4267.86|4267.86|4268.34|4268.34|4267|4267|0
1643358220000|2022-01-28 08:23:40|4266.52|4266.52|4266.87|4266.87|4266.87|4266.87|4266.52|4266.52|0
1643358230000|2022-01-28 08:23:50|4266.69|4266.69|4267.07|4267.07|4267.4|4267.4|4266.69|4266.69|0
1643358250000|2022-01-28 08:24:10|4266.89|4266.89|4267.58|4267.58|4267.58|4267.58|4266.89|4266.89|0
1643358260000|2022-01-28 08:24:20|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|0
1643358270000|2022-01-28 08:24:30|4268.09|4268.09|4268.13|4268.13|4268.8|4268.8|4268.09|4268.09|0
1643358280000|2022-01-28 08:24:40|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|0
1643358290000|2022-01-28 08:24:50|4269.48|4269.48|4269.66|4269.66|4269.66|4269.66|4269.48|4269.48|0
1643358300000|2022-01-28 08:25:00|4270.01|4270.01|4268.7|4268.7|4270.01|4270.01|4268.7|4268.7|0
1643358310000|2022-01-28 08:25:10|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|0
1643358320000|2022-01-28 08:25:20|4268.53|4268.53|4268.7|4268.7|4268.7|4268.7|4268.53|4268.53|0
1643358330000|2022-01-28 08:25:30|4269.37|4269.37|4269.66|4269.66|4270.04|4270.04|4269.37|4269.37|0
1643358350000|2022-01-28 08:25:50|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1643358360000|2022-01-28 08:26:00|4269.47|4269.47|4268.49|4268.49|4269.47|4269.47|4268.49|4268.49|0
1643358380000|2022-01-28 08:26:20|4268.31|4268.31|4268.98|4268.98|4268.98|4268.98|4268.31|4268.31|0
1643358390000|2022-01-28 08:26:30|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|0
1643358400000|2022-01-28 08:26:40|4270.32|4270.32|4271.38|4271.38|4271.38|4271.38|4270.32|4270.32|0
1643358410000|2022-01-28 08:26:50|4272.05|4272.05|4271.72|4271.72|4272.05|4272.05|4271.72|4271.72|0
1643358420000|2022-01-28 08:27:00|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1643358430000|2022-01-28 08:27:10|4272.88|4272.88|4269.53|4269.53|4272.88|4272.88|4269.53|4269.53|0
1643358440000|2022-01-28 08:27:20|4269.86|4269.86|4271.73|4271.73|4271.73|4271.73|4269.86|4269.86|0
1643358450000|2022-01-28 08:27:30|4272.44|4272.44|4272.62|4272.62|4272.79|4272.79|4272.44|4272.44|0
1643358460000|2022-01-28 08:27:40|4273.96|4273.96|4273.71|4273.71|4274.77|4274.77|4273.71|4273.71|0
1643358470000|2022-01-28 08:27:50|4273.04|4273.04|4273.71|4273.71|4273.71|4273.71|4273.04|4273.04|0
1643358480000|2022-01-28 08:28:00|4273.53|4273.53|4271.52|4271.52|4273.53|4273.53|4271.52|4271.52|0
1643358490000|2022-01-28 08:28:10|4271.88|4271.88|4272.23|4272.23|4272.23|4272.23|4271.88|4271.88|0
1643358500000|2022-01-28 08:28:20|4271.93|4271.93|4270.63|4270.63|4271.93|4271.93|4270.28|4270.28|0
1643358510000|2022-01-28 08:28:30|4270.42|4270.42|4270.26|4270.26|4270.42|4270.42|4270.26|4270.26|0
1643358520000|2022-01-28 08:28:40|4269.91|4269.91|4270.08|4270.08|4270.08|4270.08|4269.91|4269.91|0
1643358540000|2022-01-28 08:29:00|4270.23|4270.23|4271.05|4271.05|4271.05|4271.05|4270.23|4270.23|0
1643358550000|2022-01-28 08:29:10|4270.87|4270.87|4269.99|4269.99|4271.02|4271.02|4269.82|4269.82|0
1643358560000|2022-01-28 08:29:20|4269.29|4269.29|4268.93|4268.93|4269.29|4269.29|4268.93|4268.93|0
1643358580000|2022-01-28 08:29:40|4268.7|4268.7|4269.23|4269.23|4269.23|4269.23|4268.7|4268.7|0
1643358590000|2022-01-28 08:29:50|4268.87|4268.87|4271.16|4271.16|4271.34|4271.34|4268.76|4268.76|0
1643358600000|2022-01-28 08:30:00|4272.05|4272.05|4272.86|4272.86|4272.86|4272.86|4272.05|4272.05|0
1643358610000|2022-01-28 08:30:10|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|4273.89|0
1643358620000|2022-01-28 08:30:20|4273.71|4273.71|4273.04|4273.04|4273.71|4273.71|4273.04|4273.04|0
1643358630000|2022-01-28 08:30:30|4273.48|4273.48|4273.92|4273.92|4273.92|4273.92|4273.48|4273.48|0
1643358650000|2022-01-28 08:30:50|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|0
1643358660000|2022-01-28 08:31:00|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1643358670000|2022-01-28 08:31:10|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|0
1643358680000|2022-01-28 08:31:20|4268.72|4268.72|4269.78|4269.78|4269.78|4269.78|4268.72|4268.72|0
1643358690000|2022-01-28 08:31:30|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1643358700000|2022-01-28 08:31:40|4270.49|4270.49|4270.31|4270.31|4270.49|4270.49|4270.31|4270.31|0
1643358710000|2022-01-28 08:31:50|4270.49|4270.49|4269.8|4269.8|4270.49|4270.49|4269.8|4269.8|0
1643358720000|2022-01-28 08:32:00|4269.62|4269.62|4265.56|4265.56|4269.97|4269.97|4265.4|4265.4|0
1643358730000|2022-01-28 08:32:10|4265.74|4265.74|4265.92|4265.92|4265.92|4265.92|4265.74|4265.74|0
1643358740000|2022-01-28 08:32:20|4265.56|4265.56|4265.74|4265.74|4265.74|4265.74|4265.56|4265.56|0
1643358750000|2022-01-28 08:32:30|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1643358770000|2022-01-28 08:32:50|4265.56|4265.56|4266.76|4266.76|4266.76|4266.76|4265.56|4265.56|0
1643358780000|2022-01-28 08:33:00|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|4266.23|0
1643358790000|2022-01-28 08:33:10|4265.88|4265.88|4266.41|4266.41|4266.41|4266.41|4265.88|4265.88|0
1643358800000|2022-01-28 08:33:20|4266.53|4266.53|4266.65|4266.65|4266.65|4266.65|4266.53|4266.53|0
1643358810000|2022-01-28 08:33:30|4266.47|4266.47|4263.25|4263.25|4266.47|4266.47|4263.25|4263.25|0
1643358820000|2022-01-28 08:33:40|4263.1|4263.1|4262.43|4262.43|4263.1|4263.1|4262.43|4262.43|0
1643358830000|2022-01-28 08:33:50|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1643358840000|2022-01-28 08:34:00|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1643358850000|2022-01-28 08:34:10|4262.59|4262.59|4262.91|4262.91|4263.09|4263.09|4262.42|4262.42|0
1643358860000|2022-01-28 08:34:20|4262.73|4262.73|4262.06|4262.06|4262.73|4262.73|4261.74|4261.74|0
1643358870000|2022-01-28 08:34:30|4262.22|4262.22|4263.54|4263.54|4263.54|4263.54|4262.22|4262.22|0
1643358880000|2022-01-28 08:34:40|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|4263.19|0
1643358890000|2022-01-28 08:34:50|4263.54|4263.54|4263.72|4263.72|4263.72|4263.72|4263.54|4263.54|0
1643358900000|2022-01-28 08:35:00|4264.39|4264.39|4264.56|4264.56|4264.56|4264.56|4264.39|4264.39|0
1643358920000|2022-01-28 08:35:20|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1643358930000|2022-01-28 08:35:30|4265.21|4265.21|4265.04|4265.04|4265.57|4265.57|4265.04|4265.04|0
1643358950000|2022-01-28 08:35:50|4265.21|4265.21|4265.21|4265.21|4265.88|4265.88|4265.21|4265.21|0
1643358960000|2022-01-28 08:36:00|4265.8|4265.8|4266.46|4266.46|4266.46|4266.46|4265.8|4265.8|0
1643358970000|2022-01-28 08:36:10|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1643358980000|2022-01-28 08:36:20|4265.93|4265.93|4265.57|4265.57|4265.93|4265.93|4265.57|4265.57|0
1643358990000|2022-01-28 08:36:30|4264.9|4264.9|4263.88|4263.88|4264.9|4264.9|4263.88|4263.88|0
1643359000000|2022-01-28 08:36:40|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1643359010000|2022-01-28 08:36:50|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|0
1643359020000|2022-01-28 08:37:00|4263.88|4263.88|4263.9|4263.9|4264.23|4264.23|4263.88|4263.88|0
1643359030000|2022-01-28 08:37:10|4263.73|4263.73|4264.75|4264.75|4264.75|4264.75|4263.73|4263.73|0
1643359040000|2022-01-28 08:37:20|4265.1|4265.1|4264.87|4264.87|4265.22|4265.22|4264.87|4264.87|0
1643359070000|2022-01-28 08:37:50|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1643359080000|2022-01-28 08:38:00|4263.71|4263.71|4262.82|4262.82|4263.71|4263.71|4262.82|4262.82|0
1643359090000|2022-01-28 08:38:10|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|4263.49|0
1643359110000|2022-01-28 08:38:30|4263.85|4263.85|4264.02|4264.02|4264.02|4264.02|4263.85|4263.85|0
1643359120000|2022-01-28 08:38:40|4264.2|4264.2|4263.18|4263.18|4264.2|4264.2|4263.18|4263.18|0
1643359140000|2022-01-28 08:39:00|4262.34|4262.34|4261.64|4261.64|4262.34|4262.34|4261.64|4261.64|0
1643359150000|2022-01-28 08:39:10|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1643359200000|2022-01-28 08:40:00|4262|4262|4262|4262|4262|4262|4262|4262|0
1643359230000|2022-01-28 08:40:30|4261.33|4261.33|4260.66|4260.66|4261.33|4261.33|4260.66|4260.66|0
1643359240000|2022-01-28 08:40:40|4260.98|4260.98|4259.09|4259.09|4260.98|4260.98|4259.09|4259.09|0
1643359250000|2022-01-28 08:40:50|4258.93|4258.93|4257.9|4257.9|4258.93|4258.93|4257.9|4257.9|0
1643359260000|2022-01-28 08:41:00|4258.08|4258.08|4258.61|4258.61|4258.79|4258.79|4258.08|4258.08|0
1643359270000|2022-01-28 08:41:10|4258.43|4258.43|4258.08|4258.08|4258.43|4258.43|4257.76|4257.76|0
1643359290000|2022-01-28 08:41:30|4258.26|4258.26|4258.43|4258.43|4258.43|4258.43|4258.26|4258.26|0
1643359320000|2022-01-28 08:42:00|4257.59|4257.59|4257.17|4257.17|4257.59|4257.59|4257.17|4257.17|0
1643359350000|2022-01-28 08:42:30|4257.91|4257.91|4258.85|4258.85|4258.85|4258.85|4257.91|4257.91|0
1643359360000|2022-01-28 08:42:40|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|4259.59|0
1643359370000|2022-01-28 08:42:50|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1643359380000|2022-01-28 08:43:00|4259.67|4259.67|4259.09|4259.09|4259.67|4259.67|4259.09|4259.09|0
1643359390000|2022-01-28 08:43:10|4259.26|4259.26|4258.32|4258.32|4259.26|4259.26|4258.32|4258.32|0
1643359400000|2022-01-28 08:43:20|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1643359410000|2022-01-28 08:43:30|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|0
1643359440000|2022-01-28 08:44:00|4257.99|4257.99|4258.66|4258.66|4258.66|4258.66|4257.99|4257.99|0
1643359450000|2022-01-28 08:44:10|4258.31|4258.31|4257.88|4257.88|4258.31|4258.31|4257.73|4257.73|0
1643359460000|2022-01-28 08:44:20|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1643359480000|2022-01-28 08:44:40|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|0
1643359490000|2022-01-28 08:44:50|4259.06|4259.06|4258.53|4258.53|4259.06|4259.06|4258.53|4258.53|0
1643359500000|2022-01-28 08:45:00|4257.65|4257.65|4258.18|4258.18|4258.18|4258.18|4257.65|4257.65|0
1643359520000|2022-01-28 08:45:20|4258|4258|4258|4258|4258|4258|4258|4258|0
1643359530000|2022-01-28 08:45:30|4258.18|4258.18|4256.49|4256.49|4258.18|4258.18|4256.49|4256.49|0
1643359540000|2022-01-28 08:45:40|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|0
1643359550000|2022-01-28 08:45:50|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1643359560000|2022-01-28 08:46:00|4256.66|4256.66|4257.33|4257.33|4257.33|4257.33|4256.22|4256.22|0
1643359570000|2022-01-28 08:46:10|4258.22|4258.22|4258.45|4258.45|4258.45|4258.45|4258.22|4258.22|0
1643359580000|2022-01-28 08:46:20|4257.87|4257.87|4257.54|4257.54|4257.87|4257.87|4257.54|4257.54|0
1643359590000|2022-01-28 08:46:30|4258.21|4258.21|4258.45|4258.45|4258.45|4258.45|4258.21|4258.21|0
1643359620000|2022-01-28 08:47:00|4258.8|4258.8|4259.68|4259.68|4259.68|4259.68|4258.8|4258.8|0
1643359630000|2022-01-28 08:47:10|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1643359640000|2022-01-28 08:47:20|4260.85|4260.85|4262.68|4262.68|4262.68|4262.68|4260.85|4260.85|0
1643359650000|2022-01-28 08:47:30|4264.98|4264.98|4265.19|4265.19|4265.19|4265.19|4264.8|4264.8|0
1643359660000|2022-01-28 08:47:40|4265.36|4265.36|4265.01|4265.01|4265.36|4265.36|4265.01|4265.01|0
1643359680000|2022-01-28 08:48:00|4265.34|4265.34|4266.19|4266.19|4266.19|4266.19|4265.34|4265.34|0
1643359690000|2022-01-28 08:48:10|4266.54|4266.54|4266.66|4266.66|4266.83|4266.83|4266.54|4266.54|0
1643359700000|2022-01-28 08:48:20|4265.99|4265.99|4266.66|4266.66|4266.66|4266.66|4265.99|4265.99|0
1643359730000|2022-01-28 08:48:50|4265.99|4265.99|4264.39|4264.39|4266.15|4266.15|4264.39|4264.39|0
1643359740000|2022-01-28 08:49:00|4263.36|4263.36|4263.43|4263.43|4263.54|4263.54|4263.36|4263.36|0
1643359750000|2022-01-28 08:49:10|4262.9|4262.9|4262.73|4262.73|4262.9|4262.9|4262.73|4262.73|0
1643359760000|2022-01-28 08:49:20|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.22|4262.22|0
1643359770000|2022-01-28 08:49:30|4262.01|4262.01|4261.34|4261.34|4262.01|4262.01|4261.34|4261.34|0
1643359790000|2022-01-28 08:49:50|4259.75|4259.75|4259.4|4259.4|4259.75|4259.75|4259.4|4259.4|0
1643359800000|2022-01-28 08:50:00|4259.63|4259.63|4259.37|4259.37|4259.63|4259.63|4259.37|4259.37|0
1643359810000|2022-01-28 08:50:10|4259.72|4259.72|4259.54|4259.54|4259.72|4259.72|4259.54|4259.54|0
1643359860000|2022-01-28 08:51:00|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1643359870000|2022-01-28 08:51:10|4260.07|4260.07|4260.82|4260.82|4260.82|4260.82|4259.42|4259.42|0
1643359880000|2022-01-28 08:51:20|4262.23|4262.23|4261.56|4261.56|4262.23|4262.23|4261.56|4261.56|0
1643359900000|2022-01-28 08:51:40|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1643359910000|2022-01-28 08:51:50|4261.05|4261.05|4261.04|4261.04|4261.05|4261.05|4260.89|4260.89|0
1643359940000|2022-01-28 08:52:20|4258.92|4258.92|4258.6|4258.6|4259.27|4259.27|4258.6|4258.6|0
1643359970000|2022-01-28 08:52:50|4258.77|4258.77|4258.24|4258.24|4258.77|4258.77|4258.24|4258.24|0
1643359990000|2022-01-28 08:53:10|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1643360000000|2022-01-28 08:53:20|4257.72|4257.72|4257.55|4257.55|4257.72|4257.72|4257.55|4257.55|0
1643360010000|2022-01-28 08:53:30|4257.38|4257.38|4257.27|4257.27|4257.38|4257.38|4257.22|4257.22|0
1643360020000|2022-01-28 08:53:40|4258.15|4258.15|4257.98|4257.98|4258.15|4258.15|4257.98|4257.98|0
1643360030000|2022-01-28 08:53:50|4258.51|4258.51|4258.98|4258.98|4258.98|4258.98|4258.51|4258.51|0
1643360040000|2022-01-28 08:54:00|4258.86|4258.86|4259.74|4259.74|4259.74|4259.74|4258.62|4258.62|0
1643360050000|2022-01-28 08:54:10|4259.69|4259.69|4259.62|4259.62|4260.33|4260.33|4259.62|4259.62|0
1643360060000|2022-01-28 08:54:20|4259.8|4259.8|4259.38|4259.38|4260.15|4260.15|4258.74|4258.74|0
1643360070000|2022-01-28 08:54:30|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1643360080000|2022-01-28 08:54:40|4259.4|4259.4|4259.54|4259.54|4259.54|4259.54|4259.4|4259.4|0
1643360090000|2022-01-28 08:54:50|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1643360100000|2022-01-28 08:55:00|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1643360120000|2022-01-28 08:55:20|4259.72|4259.72|4259.54|4259.54|4259.72|4259.72|4259.54|4259.54|0
1643360130000|2022-01-28 08:55:30|4258.87|4258.87|4257.72|4257.72|4258.87|4258.87|4257.72|4257.72|0
1643360140000|2022-01-28 08:55:40|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1643360150000|2022-01-28 08:55:50|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1643360160000|2022-01-28 08:56:00|4255.99|4255.99|4254.28|4254.28|4255.99|4255.99|4254.28|4254.28|0
1643360170000|2022-01-28 08:56:10|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|0
1643360180000|2022-01-28 08:56:20|4253.39|4253.39|4252.11|4252.11|4253.39|4253.39|4251.44|4251.44|0
1643360190000|2022-01-28 08:56:30|4251.44|4251.44|4251.11|4251.11|4252.11|4252.11|4251.11|4251.11|0
1643360200000|2022-01-28 08:56:40|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|4251.44|0
1643360220000|2022-01-28 08:57:00|4251.07|4251.07|4251.41|4251.41|4251.41|4251.41|4251.07|4251.07|0
1643360230000|2022-01-28 08:57:10|4250.53|4250.53|4251.23|4251.23|4251.23|4251.23|4250.53|4250.53|0
1643360250000|2022-01-28 08:57:30|4251.41|4251.41|4251.73|4251.73|4251.73|4251.73|4251.41|4251.41|0
1643360260000|2022-01-28 08:57:40|4251.58|4251.58|4252.07|4252.07|4252.07|4252.07|4251.4|4251.4|0
1643360270000|2022-01-28 08:57:50|4252.74|4252.74|4255|4255|4255|4255|4252.74|4252.74|0
1643360280000|2022-01-28 08:58:00|4255.21|4255.21|4255.74|4255.74|4255.74|4255.74|4255.21|4255.21|0
1643360290000|2022-01-28 08:58:10|4255.92|4255.92|4255.68|4255.68|4255.92|4255.92|4255.68|4255.68|0
1643360300000|2022-01-28 08:58:20|4256.39|4256.39|4256.89|4256.89|4256.89|4256.89|4256.39|4256.39|0
1643360310000|2022-01-28 08:58:30|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1643360330000|2022-01-28 08:58:50|4257.74|4257.74|4258.09|4258.09|4258.09|4258.09|4257.74|4257.74|0
1643360340000|2022-01-28 08:59:00|4258.27|4258.27|4258.43|4258.43|4258.43|4258.43|4258.27|4258.27|0
1643360360000|2022-01-28 08:59:20|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1643360380000|2022-01-28 08:59:40|4258.55|4258.55|4258.02|4258.02|4258.55|4258.55|4258.02|4258.02|0
1643360390000|2022-01-28 08:59:50|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1643360400000|2022-01-28 09:00:00|4257.58|4257.58|4257.87|4257.87|4258.05|4258.05|4257.58|4257.58|0
1643360410000|2022-01-28 09:00:10|4258.75|4258.75|4258.67|4258.67|4258.75|4258.75|4258.4|4258.4|0
1643360420000|2022-01-28 09:00:20|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1643360430000|2022-01-28 09:00:30|4258.51|4258.51|4259.18|4259.18|4259.18|4259.18|4258.51|4258.51|0
1643360440000|2022-01-28 09:00:40|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1643360450000|2022-01-28 09:00:50|4259.39|4259.39|4259.24|4259.24|4259.39|4259.39|4259.24|4259.24|0
1643360460000|2022-01-28 09:01:00|4259.07|4259.07|4258.04|4258.04|4259.07|4259.07|4258.04|4258.04|0
1643360470000|2022-01-28 09:01:10|4257.87|4257.87|4257.51|4257.51|4257.87|4257.87|4257.51|4257.51|0
1643360480000|2022-01-28 09:01:20|4257.16|4257.16|4256.49|4256.49|4257.16|4257.16|4256.49|4256.49|0
1643360510000|2022-01-28 09:01:50|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|4256.31|0
1643360540000|2022-01-28 09:02:20|4256.49|4256.49|4256.12|4256.12|4256.79|4256.79|4256.12|4256.12|0
1643360550000|2022-01-28 09:02:30|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1643360560000|2022-01-28 09:02:40|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|0
1643360570000|2022-01-28 09:02:50|4256.65|4256.65|4256.75|4256.75|4256.75|4256.75|4256.65|4256.65|0
1643360590000|2022-01-28 09:03:10|4257.28|4257.28|4257.95|4257.95|4257.95|4257.95|4257.28|4257.28|0
1643360600000|2022-01-28 09:03:20|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.09|4258.09|0
1643360610000|2022-01-28 09:03:30|4258.52|4258.52|4259.19|4259.19|4259.19|4259.19|4258.52|4258.52|0
1643360630000|2022-01-28 09:03:50|4259.54|4259.54|4259.58|4259.58|4260.25|4260.25|4259.54|4259.54|0
1643360640000|2022-01-28 09:04:00|4257.85|4257.85|4257.34|4257.34|4257.85|4257.85|4257.34|4257.34|0
1643360650000|2022-01-28 09:04:10|4257.69|4257.69|4258.05|4258.05|4258.05|4258.05|4257.69|4257.69|0
1643360670000|2022-01-28 09:04:30|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1643360700000|2022-01-28 09:05:00|4258.58|4258.58|4258.4|4258.4|4258.58|4258.58|4258.05|4258.05|0
1643360710000|2022-01-28 09:05:10|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|0
1643360720000|2022-01-28 09:05:20|4258.4|4258.4|4259.46|4259.46|4259.46|4259.46|4258.4|4258.4|0
1643360760000|2022-01-28 09:06:00|4258.75|4258.75|4258.58|4258.58|4258.75|4258.75|4258.58|4258.58|0
1643360770000|2022-01-28 09:06:10|4258.75|4258.75|4259.42|4259.42|4259.42|4259.42|4258.75|4258.75|0
1643360780000|2022-01-28 09:06:20|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1643360800000|2022-01-28 09:06:40|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1643360840000|2022-01-28 09:07:20|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1643360850000|2022-01-28 09:07:30|4261.38|4261.38|4260.37|4260.37|4261.38|4261.38|4260.37|4260.37|0
1643360860000|2022-01-28 09:07:40|4260.04|4260.04|4258.69|4258.69|4260.04|4260.04|4258.57|4258.57|0
1643360870000|2022-01-28 09:07:50|4260.03|4260.03|4259.36|4259.36|4260.03|4260.03|4259.36|4259.36|0
1643360880000|2022-01-28 09:08:00|4259.2|4259.2|4259.02|4259.02|4259.2|4259.2|4259.02|4259.02|0
1643360890000|2022-01-28 09:08:10|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1643360900000|2022-01-28 09:08:20|4258.67|4258.67|4259.2|4259.2|4259.2|4259.2|4258.67|4258.67|0
1643360910000|2022-01-28 09:08:30|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|0
1643360920000|2022-01-28 09:08:40|4260.22|4260.22|4260.89|4260.89|4260.89|4260.89|4260.22|4260.22|0
1643360930000|2022-01-28 09:08:50|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1643360940000|2022-01-28 09:09:00|4259.86|4259.86|4258.52|4258.52|4259.86|4259.86|4258.52|4258.52|0
1643360960000|2022-01-28 09:09:20|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|0
1643360980000|2022-01-28 09:09:40|4258.85|4258.85|4258.97|4258.97|4258.97|4258.97|4258.85|4258.85|0
1643360990000|2022-01-28 09:09:50|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1643361020000|2022-01-28 09:10:20|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1643361030000|2022-01-28 09:10:30|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1643361040000|2022-01-28 09:10:40|4260.03|4260.03|4260.2|4260.2|4260.2|4260.2|4260.03|4260.03|0
1643361050000|2022-01-28 09:10:50|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1643361060000|2022-01-28 09:11:00|4258.81|4258.81|4259.16|4259.16|4259.16|4259.16|4258.81|4258.81|0
1643361080000|2022-01-28 09:11:20|4258.95|4258.95|4258.63|4258.63|4258.95|4258.95|4258.63|4258.63|0
1643361090000|2022-01-28 09:11:30|4258.84|4258.84|4260.04|4260.04|4260.04|4260.04|4258.84|4258.84|0
1643361100000|2022-01-28 09:11:40|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1643361110000|2022-01-28 09:11:50|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|4260.71|0
1643361120000|2022-01-28 09:12:00|4259.3|4259.3|4258.75|4258.75|4259.3|4259.3|4258.75|4258.75|0
1643361220000|2022-01-28 09:13:40|4259.63|4259.63|4259.85|4259.85|4259.85|4259.85|4259.63|4259.63|0
1643361240000|2022-01-28 09:14:00|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1643361260000|2022-01-28 09:14:20|4261.75|4261.75|4263.94|4263.94|4263.94|4263.94|4261.75|4261.75|0
1643361280000|2022-01-28 09:14:40|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|4264.65|0
1643361300000|2022-01-28 09:15:00|4265.15|4265.15|4264.8|4264.8|4265.15|4265.15|4264.8|4264.8|0
1643361320000|2022-01-28 09:15:20|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1643361360000|2022-01-28 09:16:00|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1643361410000|2022-01-28 09:16:50|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1643361430000|2022-01-28 09:17:10|4266|4266|4265.64|4265.64|4266|4266|4265.64|4265.64|0
1643361460000|2022-01-28 09:17:40|4264.97|4264.97|4264.96|4264.96|4264.97|4264.97|4264.8|4264.8|0
1643361470000|2022-01-28 09:17:50|4264.86|4264.86|4263.25|4263.25|4264.86|4264.86|4263.25|4263.25|0
1643361490000|2022-01-28 09:18:10|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|4263.01|0
1643361500000|2022-01-28 09:18:20|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1643361520000|2022-01-28 09:18:40|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1643361540000|2022-01-28 09:19:00|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|4263.14|0
1643361550000|2022-01-28 09:19:10|4262.97|4262.97|4262.48|4262.48|4262.97|4262.97|4262.3|4262.3|0
1643361560000|2022-01-28 09:19:20|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1643361570000|2022-01-28 09:19:30|4263.42|4263.42|4263.42|4263.42|4263.42|4263.42|4263.42|4263.42|0
1643361600000|2022-01-28 09:20:00|4263.07|4263.07|4262.93|4262.93|4263.6|4263.6|4262.89|4262.89|0
1643361610000|2022-01-28 09:20:10|4263.19|4263.19|4263.54|4263.54|4263.54|4263.54|4263.19|4263.19|0
1643361650000|2022-01-28 09:20:50|4263.9|4263.9|4264.06|4264.06|4264.06|4264.06|4263.9|4263.9|0
1643361670000|2022-01-28 09:21:10|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1643361690000|2022-01-28 09:21:30|4263.55|4263.55|4263.46|4263.46|4263.55|4263.55|4263.3|4263.3|0
1643361710000|2022-01-28 09:21:50|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1643361720000|2022-01-28 09:22:00|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1643361740000|2022-01-28 09:22:20|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1643361750000|2022-01-28 09:22:30|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1643361790000|2022-01-28 09:23:10|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1643361810000|2022-01-28 09:23:30|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1643361830000|2022-01-28 09:23:50|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1643361840000|2022-01-28 09:24:00|4262.88|4262.88|4262.18|4262.18|4262.88|4262.88|4262.18|4262.18|0
1643361850000|2022-01-28 09:24:10|4261.51|4261.51|4260.66|4260.66|4261.51|4261.51|4260.66|4260.66|0
1643361880000|2022-01-28 09:24:40|4261.37|4261.37|4261.19|4261.19|4261.37|4261.37|4261.19|4261.19|0
1643361910000|2022-01-28 09:25:10|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|4261.54|0
1643361920000|2022-01-28 09:25:20|4260.66|4260.66|4260.31|4260.31|4260.66|4260.66|4260.31|4260.31|0
1643361950000|2022-01-28 09:25:50|4259.95|4259.95|4260.46|4260.46|4260.62|4260.62|4259.95|4259.95|0
1643361960000|2022-01-28 09:26:00|4260.52|4260.52|4259.76|4259.76|4260.52|4260.52|4259.76|4259.76|0
1643362030000|2022-01-28 09:27:10|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|0
1643362080000|2022-01-28 09:28:00|4259.26|4259.26|4257.32|4257.32|4259.26|4259.26|4257.32|4257.32|0
1643362090000|2022-01-28 09:28:10|4257.67|4257.67|4257.15|4257.15|4257.67|4257.67|4257.15|4257.15|0
1643362100000|2022-01-28 09:28:20|4256.48|4256.48|4257.69|4257.69|4257.85|4257.85|4256.48|4256.48|0
1643362110000|2022-01-28 09:28:30|4257.52|4257.52|4257.36|4257.36|4257.86|4257.86|4257.36|4257.36|0
1643362120000|2022-01-28 09:28:40|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1643362130000|2022-01-28 09:28:50|4256.83|4256.83|4256.57|4256.57|4256.83|4256.83|4256.57|4256.57|0
1643362150000|2022-01-28 09:29:10|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1643362160000|2022-01-28 09:29:20|4254.49|4254.49|4252.62|4252.62|4254.49|4254.49|4252.62|4252.62|0
1643362170000|2022-01-28 09:29:30|4251.95|4251.95|4252.11|4252.11|4252.11|4252.11|4251.95|4251.95|0
1643362180000|2022-01-28 09:29:40|4252.82|4252.82|4252.81|4252.81|4252.82|4252.82|4252.11|4252.11|0
1643362190000|2022-01-28 09:29:50|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1643362200000|2022-01-28 09:30:00|4253.51|4253.51|4254.22|4254.22|4254.22|4254.22|4253.51|4253.51|0
1643362210000|2022-01-28 09:30:10|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1643362220000|2022-01-28 09:30:20|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|0
1643362230000|2022-01-28 09:30:30|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1643362240000|2022-01-28 09:30:40|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|4253.06|0
1643362250000|2022-01-28 09:30:50|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|0
1643362260000|2022-01-28 09:31:00|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|4253.18|0
1643362290000|2022-01-28 09:31:30|4252.51|4252.51|4251.84|4251.84|4252.51|4252.51|4251.84|4251.84|0
1643362320000|2022-01-28 09:32:00|4251.68|4251.68|4250.66|4250.66|4251.68|4251.68|4250.66|4250.66|0
1643362330000|2022-01-28 09:32:10|4249.6|4249.6|4249.25|4249.25|4249.6|4249.6|4249.25|4249.25|0
1643362350000|2022-01-28 09:32:30|4248.72|4248.72|4248.89|4248.89|4248.89|4248.89|4248.72|4248.72|0
1643362360000|2022-01-28 09:32:40|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|4249.07|0
1643362370000|2022-01-28 09:32:50|4248.89|4248.89|4249.07|4249.07|4249.07|4249.07|4248.89|4248.89|0
1643362380000|2022-01-28 09:33:00|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|0
1643362390000|2022-01-28 09:33:10|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1643362400000|2022-01-28 09:33:20|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1643362410000|2022-01-28 09:33:30|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|4248.47|0
1643362420000|2022-01-28 09:33:40|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1643362430000|2022-01-28 09:33:50|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|4249.5|0
1643362450000|2022-01-28 09:34:10|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1643362460000|2022-01-28 09:34:20|4249.15|4249.15|4249.86|4249.86|4249.86|4249.86|4249.15|4249.15|0
1643362480000|2022-01-28 09:34:40|4249.33|4249.33|4248.66|4248.66|4249.33|4249.33|4248.66|4248.66|0
1643362490000|2022-01-28 09:34:50|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1643362550000|2022-01-28 09:35:50|4248.7|4248.7|4248.05|4248.05|4248.76|4248.76|4248.05|4248.05|0
1643362570000|2022-01-28 09:36:10|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1643362580000|2022-01-28 09:36:20|4248.33|4248.33|4249.04|4249.04|4249.04|4249.04|4248.33|4248.33|0
1643362590000|2022-01-28 09:36:30|4248.86|4248.86|4248.74|4248.74|4248.86|4248.86|4248.74|4248.74|0
1643362600000|2022-01-28 09:36:40|4248.62|4248.62|4250|4250|4250|4250|4248.62|4248.62|0
1643362610000|2022-01-28 09:36:50|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|4249.47|0
1643362620000|2022-01-28 09:37:00|4249.82|4249.82|4247.22|4247.22|4249.82|4249.82|4247.22|4247.22|0
1643362630000|2022-01-28 09:37:10|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1643362650000|2022-01-28 09:37:30|4247.93|4247.93|4248.63|4248.63|4248.63|4248.63|4247.93|4247.93|0
1643362660000|2022-01-28 09:37:40|4248.99|4248.99|4248.81|4248.81|4248.99|4248.99|4248.81|4248.81|0
1643362670000|2022-01-28 09:37:50|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|0
1643362680000|2022-01-28 09:38:00|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1643362690000|2022-01-28 09:38:10|4248.28|4248.28|4249.62|4249.62|4249.62|4249.62|4248.28|4248.28|0
1643362700000|2022-01-28 09:38:20|4249.29|4249.29|4248.96|4248.96|4249.29|4249.29|4248.96|4248.96|0
1643362730000|2022-01-28 09:38:50|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1643362760000|2022-01-28 09:39:20|4249.31|4249.31|4249.14|4249.14|4249.31|4249.31|4249.14|4249.14|0
1643362810000|2022-01-28 09:40:10|4248.96|4248.96|4250.3|4250.3|4250.3|4250.3|4248.96|4248.96|0
1643362820000|2022-01-28 09:40:20|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|4250.48|0
1643362840000|2022-01-28 09:40:40|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1643362850000|2022-01-28 09:40:50|4251.32|4251.32|4250.65|4250.65|4251.32|4251.32|4250.48|4250.48|0
1643362860000|2022-01-28 09:41:00|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1643362890000|2022-01-28 09:41:30|4251.01|4251.01|4251.36|4251.36|4251.36|4251.36|4251.01|4251.01|0
1643362910000|2022-01-28 09:41:50|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|0
1643362920000|2022-01-28 09:42:00|4251.01|4251.01|4250.94|4250.94|4251.01|4251.01|4250.83|4250.83|0
1643362930000|2022-01-28 09:42:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1643362960000|2022-01-28 09:42:40|4252.8|4252.8|4253.07|4253.07|4253.07|4253.07|4252.8|4252.8|0
1643362970000|2022-01-28 09:42:50|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|4253.25|0
1643363030000|2022-01-28 09:43:50|4255.26|4255.26|4255.29|4255.29|4255.29|4255.29|4254.59|4254.59|0
1643363080000|2022-01-28 09:44:40|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|4255.65|0
1643363090000|2022-01-28 09:44:50|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1643363120000|2022-01-28 09:45:20|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1643363140000|2022-01-28 09:45:40|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|4255.49|0
1643363160000|2022-01-28 09:46:00|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1643363190000|2022-01-28 09:46:30|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1643363200000|2022-01-28 09:46:40|4255.44|4255.44|4256.11|4256.11|4256.11|4256.11|4255.44|4255.44|0
1643363260000|2022-01-28 09:47:40|4255.44|4255.44|4254.21|4254.21|4255.44|4255.44|4254.08|4254.08|0
1643363280000|2022-01-28 09:48:00|4253.63|4253.63|4254.85|4254.85|4254.85|4254.85|4253.63|4253.63|0
1643363330000|2022-01-28 09:48:50|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1643363350000|2022-01-28 09:49:10|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1643363370000|2022-01-28 09:49:30|4254.82|4254.82|4252.64|4252.64|4254.82|4254.82|4252.64|4252.64|0
1643363380000|2022-01-28 09:49:40|4252.48|4252.48|4252.31|4252.31|4252.48|4252.48|4252.31|4252.31|0
1643363390000|2022-01-28 09:49:50|4252.98|4252.98|4253.16|4253.16|4253.16|4253.16|4252.98|4252.98|0
1643363430000|2022-01-28 09:50:30|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|4253.4|0
1643363440000|2022-01-28 09:50:40|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1643363450000|2022-01-28 09:50:50|4252.49|4252.49|4252.61|4252.61|4252.61|4252.61|4252.49|4252.49|0
1643363460000|2022-01-28 09:51:00|4252.78|4252.78|4252.73|4252.73|4252.78|4252.78|4252.73|4252.73|0
1643363480000|2022-01-28 09:51:20|4252.38|4252.38|4252.55|4252.55|4252.55|4252.55|4252.2|4252.2|0
1643363520000|2022-01-28 09:52:00|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|4252.61|0
1643363530000|2022-01-28 09:52:10|4252.43|4252.43|4251.72|4251.72|4252.43|4252.43|4251.72|4251.72|0
1643363560000|2022-01-28 09:52:40|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1643363580000|2022-01-28 09:53:00|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|0
1643363590000|2022-01-28 09:53:10|4252.59|4252.59|4252.48|4252.48|4252.59|4252.59|4252.48|4252.48|0
1643363610000|2022-01-28 09:53:30|4252.66|4252.66|4252.42|4252.42|4252.66|4252.66|4252.42|4252.42|0
1643363620000|2022-01-28 09:53:40|4251.75|4251.75|4251.4|4251.4|4251.75|4251.75|4251.4|4251.4|0
1643363630000|2022-01-28 09:53:50|4251.56|4251.56|4251.38|4251.38|4251.56|4251.56|4251.38|4251.38|0
1643363640000|2022-01-28 09:54:00|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|4251.15|0
1643363650000|2022-01-28 09:54:10|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|4251.5|0
1643363660000|2022-01-28 09:54:20|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1643363670000|2022-01-28 09:54:30|4249.71|4249.71|4249.53|4249.53|4249.71|4249.71|4249.53|4249.53|0
1643363700000|2022-01-28 09:55:00|4248.65|4248.65|4248.3|4248.3|4248.65|4248.65|4248.3|4248.3|0
1643363710000|2022-01-28 09:55:10|4248.24|4248.24|4248.12|4248.12|4248.3|4248.3|4248.12|4248.12|0
1643363720000|2022-01-28 09:55:20|4249|4249|4249|4249|4249|4249|4249|4249|0
1643363730000|2022-01-28 09:55:30|4249.18|4249.18|4248.95|4248.95|4249.18|4249.18|4248.95|4248.95|0
1643363750000|2022-01-28 09:55:50|4248.28|4248.28|4248.1|4248.1|4248.28|4248.28|4248.1|4248.1|0
1643363770000|2022-01-28 09:56:10|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1643363780000|2022-01-28 09:56:20|4248.14|4248.14|4247.26|4247.26|4248.14|4248.14|4247.26|4247.26|0
1643363790000|2022-01-28 09:56:30|4247.08|4247.08|4246.9|4246.9|4247.08|4247.08|4246.9|4246.9|0
1643363800000|2022-01-28 09:56:40|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|4245.88|0
1643363830000|2022-01-28 09:57:10|4245.18|4245.18|4245.5|4245.5|4245.5|4245.5|4245.18|4245.18|0
1643363860000|2022-01-28 09:57:40|4245.33|4245.33|4244.18|4244.18|4245.33|4245.33|4244.18|4244.18|0
1643363870000|2022-01-28 09:57:50|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|0
1643363880000|2022-01-28 09:58:00|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1643363890000|2022-01-28 09:58:10|4244.68|4244.68|4245.52|4245.52|4245.52|4245.52|4244.68|4244.68|0
1643363910000|2022-01-28 09:58:30|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1643363930000|2022-01-28 09:58:50|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|4246.58|0
1643363950000|2022-01-28 09:59:10|4245.71|4245.71|4245.36|4245.36|4245.71|4245.71|4245.36|4245.36|0
1643363960000|2022-01-28 09:59:20|4244.69|4244.69|4245.22|4245.22|4245.4|4245.4|4244.69|4244.69|0
1643363970000|2022-01-28 09:59:30|4245.06|4245.06|4244.97|4244.97|4245.06|4245.06|4244.79|4244.79|0
1643363990000|2022-01-28 09:59:50|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1643364000000|2022-01-28 10:00:00|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|0
1643364030000|2022-01-28 10:00:30|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|0
1643364040000|2022-01-28 10:00:40|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|0
1643364060000|2022-01-28 10:01:00|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|4247.32|0
1643364070000|2022-01-28 10:01:10|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|4247.44|0
1643364090000|2022-01-28 10:01:30|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1643364120000|2022-01-28 10:02:00|4246.56|4246.56|4246.13|4246.13|4246.56|4246.56|4246.13|4246.13|0
1643364150000|2022-01-28 10:02:30|4245.9|4245.9|4245.54|4245.54|4245.9|4245.9|4245.54|4245.54|0
1643364170000|2022-01-28 10:02:50|4245.01|4245.01|4245.54|4245.54|4245.54|4245.54|4245.01|4245.01|0
1643364180000|2022-01-28 10:03:00|4245.37|4245.37|4245.9|4245.9|4245.9|4245.9|4245.37|4245.37|0
1643364200000|2022-01-28 10:03:20|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1643364210000|2022-01-28 10:03:30|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1643364220000|2022-01-28 10:03:40|4244.55|4244.55|4244.66|4244.66|4244.66|4244.66|4244.5|4244.5|0
1643364230000|2022-01-28 10:03:50|4245.01|4245.01|4244.66|4244.66|4245.01|4245.01|4244.66|4244.66|0
1643364240000|2022-01-28 10:04:00|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|4244.13|0
1643364250000|2022-01-28 10:04:10|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1643364260000|2022-01-28 10:04:20|4244.31|4244.31|4243.78|4243.78|4244.31|4244.31|4243.78|4243.78|0
1643364280000|2022-01-28 10:04:40|4243.11|4243.11|4243.81|4243.81|4243.81|4243.81|4243.11|4243.11|0
1643364290000|2022-01-28 10:04:50|4244.48|4244.48|4243.81|4243.81|4244.48|4244.48|4243.81|4243.81|0
1643364300000|2022-01-28 10:05:00|4244.48|4244.48|4244.13|4244.13|4244.48|4244.48|4244.13|4244.13|0
1643364310000|2022-01-28 10:05:10|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1643364330000|2022-01-28 10:05:30|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|0
1643364350000|2022-01-28 10:05:50|4243.07|4243.07|4242.54|4242.54|4243.07|4243.07|4242.54|4242.54|0
1643364370000|2022-01-28 10:06:10|4242.59|4242.59|4241.93|4241.93|4242.59|4242.59|4241.93|4241.93|0
1643364380000|2022-01-28 10:06:20|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1643364390000|2022-01-28 10:06:30|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|0
1643364400000|2022-01-28 10:06:40|4242.27|4242.27|4242.09|4242.09|4242.27|4242.27|4242.09|4242.09|0
1643364410000|2022-01-28 10:06:50|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|0
1643364450000|2022-01-28 10:07:30|4241.68|4241.68|4240.8|4240.8|4241.68|4241.68|4240.8|4240.8|0
1643364480000|2022-01-28 10:08:00|4241.15|4241.15|4240.98|4240.98|4241.15|4241.15|4240.98|4240.98|0
1643364490000|2022-01-28 10:08:10|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|0
1643364500000|2022-01-28 10:08:20|4241.47|4241.47|4241.89|4241.89|4242|4242|4241.47|4241.47|0
1643364510000|2022-01-28 10:08:30|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1643364530000|2022-01-28 10:08:50|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|0
1643364540000|2022-01-28 10:09:00|4240.34|4240.34|4239.15|4239.15|4240.34|4240.34|4239.15|4239.15|0
1643364550000|2022-01-28 10:09:10|4239.24|4239.24|4238.91|4238.91|4239.24|4239.24|4238.91|4238.91|0
1643364560000|2022-01-28 10:09:20|4238.24|4238.24|4237.71|4237.71|4238.24|4238.24|4237.71|4237.71|0
1643364570000|2022-01-28 10:09:30|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|4238.24|0
1643364580000|2022-01-28 10:09:40|4238.42|4238.42|4238.24|4238.24|4238.42|4238.42|4238.24|4238.24|0
1643364590000|2022-01-28 10:09:50|4238.4|4238.4|4238.76|4238.76|4238.76|4238.76|4238.4|4238.4|0
1643364600000|2022-01-28 10:10:00|4238.23|4238.23|4238.28|4238.28|4238.28|4238.28|4238.11|4238.11|0
1643364620000|2022-01-28 10:10:20|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|0
1643364640000|2022-01-28 10:10:40|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1643364650000|2022-01-28 10:10:50|4239.66|4239.66|4239.48|4239.48|4239.66|4239.66|4239.48|4239.48|0
1643364660000|2022-01-28 10:11:00|4239.31|4239.31|4241.09|4241.09|4241.09|4241.09|4239.31|4239.31|0
1643364680000|2022-01-28 10:11:20|4241.8|4241.8|4241.97|4241.97|4241.97|4241.97|4241.8|4241.8|0
1643364720000|2022-01-28 10:12:00|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1643364730000|2022-01-28 10:12:10|4241.27|4241.27|4241.37|4241.37|4241.37|4241.37|4241.27|4241.27|0
1643364750000|2022-01-28 10:12:30|4241.49|4241.49|4241.21|4241.21|4241.49|4241.49|4241.21|4241.21|0
1643364760000|2022-01-28 10:12:40|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1643364790000|2022-01-28 10:13:10|4241.19|4241.19|4240.66|4240.66|4241.19|4241.19|4240.66|4240.66|0
1643364810000|2022-01-28 10:13:30|4240.54|4240.54|4240.66|4240.66|4240.66|4240.66|4240.54|4240.54|0
1643364820000|2022-01-28 10:13:40|4240.48|4240.48|4239.35|4239.35|4240.48|4240.48|4239.35|4239.35|0
1643364830000|2022-01-28 10:13:50|4239.53|4239.53|4241.08|4241.08|4241.08|4241.08|4239.53|4239.53|0
1643364840000|2022-01-28 10:14:00|4240.41|4240.41|4241.24|4241.24|4241.24|4241.24|4240.41|4240.41|0
1643364850000|2022-01-28 10:14:10|4241.42|4241.42|4241.24|4241.24|4241.42|4241.42|4241.12|4241.12|0
1643364860000|2022-01-28 10:14:20|4241.12|4241.12|4240.71|4240.71|4241.24|4241.24|4240.18|4240.18|0
1643364870000|2022-01-28 10:14:30|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|4241.38|0
1643364890000|2022-01-28 10:14:50|4241.74|4241.74|4241.62|4241.62|4241.74|4241.74|4241.62|4241.62|0
1643364900000|2022-01-28 10:15:00|4241.85|4241.85|4241.81|4241.81|4242.03|4242.03|4241.81|4241.81|0
1643364910000|2022-01-28 10:15:10|4241.28|4241.28|4241.64|4241.64|4241.64|4241.64|4241.28|4241.28|0
1643364960000|2022-01-28 10:16:00|4241.34|4241.34|4240.96|4240.96|4241.34|4241.34|4240.78|4240.78|0
1643364970000|2022-01-28 10:16:10|4240.78|4240.78|4240.95|4240.95|4240.95|4240.95|4240.78|4240.78|0
1643364980000|2022-01-28 10:16:20|4240.77|4240.77|4239.74|4239.74|4240.77|4240.77|4239.74|4239.74|0
1643365000000|2022-01-28 10:16:40|4239.47|4239.47|4239.14|4239.14|4239.47|4239.47|4239.14|4239.14|0
1643365010000|2022-01-28 10:16:50|4238.79|4238.79|4237.77|4237.77|4238.79|4238.79|4237.77|4237.77|0
1643365050000|2022-01-28 10:17:30|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|0
1643365080000|2022-01-28 10:18:00|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|0
1643365110000|2022-01-28 10:18:30|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|0
1643365120000|2022-01-28 10:18:40|4237.39|4237.39|4236.93|4236.93|4237.39|4237.39|4236.93|4236.93|0
1643365170000|2022-01-28 10:19:30|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|4236.26|0
1643365190000|2022-01-28 10:19:50|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|0
1643365200000|2022-01-28 10:20:00|4235.58|4235.58|4234.52|4234.52|4235.76|4235.76|4234.52|4234.52|0
1643365220000|2022-01-28 10:20:20|4234.35|4234.35|4235.05|4235.05|4235.05|4235.05|4234.35|4234.35|0
1643365230000|2022-01-28 10:20:30|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|4235.23|0
1643365240000|2022-01-28 10:20:40|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|0
1643365250000|2022-01-28 10:20:50|4234.76|4234.76|4234.61|4234.61|4234.76|4234.76|4234.61|4234.61|0
1643365260000|2022-01-28 10:21:00|4234.85|4234.85|4234.67|4234.67|4234.85|4234.85|4234.67|4234.67|0
1643365270000|2022-01-28 10:21:10|4234.52|4234.52|4234.7|4234.7|4234.7|4234.7|4234.52|4234.52|0
1643365280000|2022-01-28 10:21:20|4234.34|4234.34|4234.7|4234.7|4234.7|4234.7|4234.34|4234.34|0
1643365300000|2022-01-28 10:21:40|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1643365320000|2022-01-28 10:22:00|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4233.96|4233.96|0
1643365330000|2022-01-28 10:22:10|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|0
1643365350000|2022-01-28 10:22:30|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|0
1643365370000|2022-01-28 10:22:50|4234.49|4234.49|4234.37|4234.37|4234.73|4234.73|4234.37|4234.37|0
1643365380000|2022-01-28 10:23:00|4234.7|4234.7|4235.44|4235.44|4235.44|4235.44|4234.7|4234.7|0
1643365390000|2022-01-28 10:23:10|4235.27|4235.27|4235.25|4235.25|4235.42|4235.42|4235.09|4235.09|0
1643365410000|2022-01-28 10:23:30|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|4235.08|0
1643365430000|2022-01-28 10:23:50|4234.41|4234.41|4233.74|4233.74|4234.41|4234.41|4233.74|4233.74|0
1643365440000|2022-01-28 10:24:00|4233.56|4233.56|4233.38|4233.38|4233.56|4233.56|4233.38|4233.38|0
1643365460000|2022-01-28 10:24:20|4233.21|4233.21|4233.88|4233.88|4233.88|4233.88|4233.21|4233.21|0
1643365470000|2022-01-28 10:24:30|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|0
1643365480000|2022-01-28 10:24:40|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|0
1643365490000|2022-01-28 10:24:50|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|0
1643365500000|2022-01-28 10:25:00|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|0
1643365520000|2022-01-28 10:25:20|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1643365530000|2022-01-28 10:25:30|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|0
1643365540000|2022-01-28 10:25:40|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|0
1643365560000|2022-01-28 10:26:00|4235.38|4235.38|4235.2|4235.2|4235.38|4235.38|4235.2|4235.2|0
1643365570000|2022-01-28 10:26:10|4234.18|4234.18|4234.89|4234.89|4234.89|4234.89|4234.18|4234.18|0
1643365580000|2022-01-28 10:26:20|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.89|4234.89|0
1643365600000|2022-01-28 10:26:40|4235.47|4235.47|4235.3|4235.3|4235.47|4235.47|4235.3|4235.3|0
1643365610000|2022-01-28 10:26:50|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1643365620000|2022-01-28 10:27:00|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|0
1643365630000|2022-01-28 10:27:10|4235.42|4235.42|4235.31|4235.31|4235.42|4235.42|4235.31|4235.31|0
1643365650000|2022-01-28 10:27:30|4235.14|4235.14|4234.96|4234.96|4235.14|4235.14|4234.96|4234.96|0
1643365670000|2022-01-28 10:27:50|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|0
1643365680000|2022-01-28 10:28:00|4235.02|4235.02|4235.79|4235.79|4235.84|4235.84|4235.02|4235.02|0
1643365690000|2022-01-28 10:28:10|4235.97|4235.97|4235.61|4235.61|4235.97|4235.97|4235.61|4235.61|0
1643365700000|2022-01-28 10:28:20|4236.67|4236.67|4236.5|4236.5|4236.67|4236.67|4236.5|4236.5|0
1643365720000|2022-01-28 10:28:40|4236.82|4236.82|4236.5|4236.5|4236.99|4236.99|4236.5|4236.5|0
1643365730000|2022-01-28 10:28:50|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|0
1643365740000|2022-01-28 10:29:00|4235.79|4235.79|4235.97|4235.97|4235.97|4235.97|4235.61|4235.61|0
1643365750000|2022-01-28 10:29:10|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|4235.3|0
1643365770000|2022-01-28 10:29:30|4235.15|4235.15|4234.1|4234.1|4235.44|4235.44|4234.1|4234.1|0
1643365780000|2022-01-28 10:29:40|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|0
1643365790000|2022-01-28 10:29:50|4234.33|4234.33|4234.18|4234.18|4234.33|4234.33|4233.95|4233.95|0
1643365800000|2022-01-28 10:30:00|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|0
1643365810000|2022-01-28 10:30:10|4234.12|4234.12|4234.48|4234.48|4234.48|4234.48|4234.12|4234.12|0
1643365840000|2022-01-28 10:30:40|4234.37|4234.37|4234.61|4234.61|4234.61|4234.61|4234.37|4234.37|0
1643365860000|2022-01-28 10:31:00|4234.43|4234.43|4235.77|4235.77|4235.77|4235.77|4234.43|4234.43|0
1643365870000|2022-01-28 10:31:10|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|0
1643365900000|2022-01-28 10:31:40|4235.68|4235.68|4235.92|4235.92|4235.92|4235.92|4235.68|4235.68|0
1643365920000|2022-01-28 10:32:00|4235.39|4235.39|4235.39|4235.39|4235.74|4235.74|4235.21|4235.21|0
1643365980000|2022-01-28 10:33:00|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|0
1643365990000|2022-01-28 10:33:10|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1643366010000|2022-01-28 10:33:30|4233.84|4233.84|4232.81|4232.81|4233.84|4233.84|4232.81|4232.81|0
1643366020000|2022-01-28 10:33:40|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|0
1643366030000|2022-01-28 10:33:50|4231.79|4231.79|4232.14|4232.14|4232.14|4232.14|4231.79|4231.79|0
1643366040000|2022-01-28 10:34:00|4231.91|4231.91|4232.14|4232.14|4232.14|4232.14|4231.91|4231.91|0
1643366060000|2022-01-28 10:34:20|4232.88|4232.88|4232|4232|4232.88|4232.88|4232|4232|0
1643366070000|2022-01-28 10:34:30|4232.35|4232.35|4232.7|4232.7|4232.7|4232.7|4232.35|4232.35|0
1643366080000|2022-01-28 10:34:40|4232.35|4232.35|4231.33|4231.33|4232.35|4232.35|4231.33|4231.33|0
1643366100000|2022-01-28 10:35:00|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|0
1643366120000|2022-01-28 10:35:20|4231.33|4231.33|4231.68|4231.68|4231.68|4231.68|4231.33|4231.33|0
1643366140000|2022-01-28 10:35:40|4231.79|4231.79|4231.08|4231.08|4231.79|4231.79|4231.08|4231.08|0
1643366160000|2022-01-28 10:36:00|4231.24|4231.24|4231.57|4231.57|4231.57|4231.57|4231.24|4231.24|0
1643366170000|2022-01-28 10:36:10|4231.33|4231.33|4230.37|4230.37|4231.57|4231.57|4230.37|4230.37|0
1643366180000|2022-01-28 10:36:20|4231.04|4231.04|4230.08|4230.08|4231.04|4231.04|4230.08|4230.08|0
1643366220000|2022-01-28 10:37:00|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|0
1643366240000|2022-01-28 10:37:20|4230.91|4230.91|4231.58|4231.58|4231.58|4231.58|4230.91|4230.91|0
1643366250000|2022-01-28 10:37:30|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|0
1643366270000|2022-01-28 10:37:50|4230.67|4230.67|4230.43|4230.43|4230.67|4230.67|4230.43|4230.43|0
1643366280000|2022-01-28 10:38:00|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|0
1643366290000|2022-01-28 10:38:10|4230.73|4230.73|4230.2|4230.2|4230.73|4230.73|4230.2|4230.2|0
1643366300000|2022-01-28 10:38:20|4229.84|4229.84|4229.17|4229.17|4229.84|4229.84|4229.17|4229.17|0
1643366310000|2022-01-28 10:38:30|4228.65|4228.65|4226.62|4226.62|4228.65|4228.65|4226.62|4226.62|0
1643366320000|2022-01-28 10:38:40|4226.13|4226.13|4227.05|4227.05|4227.05|4227.05|4226.13|4226.13|0
1643366330000|2022-01-28 10:38:50|4227.4|4227.4|4227.56|4227.56|4227.56|4227.56|4227.4|4227.4|0
1643366340000|2022-01-28 10:39:00|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|0
1643366350000|2022-01-28 10:39:10|4226.38|4226.38|4226.56|4226.56|4226.56|4226.56|4226.38|4226.38|0
1643366370000|2022-01-28 10:39:30|4226.72|4226.72|4226.66|4226.66|4226.72|4226.72|4226.66|4226.66|0
1643366380000|2022-01-28 10:39:40|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|0
1643366400000|2022-01-28 10:40:00|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|0
1643366420000|2022-01-28 10:40:20|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|0
1643366470000|2022-01-28 10:41:10|4227.19|4227.19|4227.86|4227.86|4227.86|4227.86|4227.19|4227.19|0
1643366490000|2022-01-28 10:41:30|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|4228.39|0
1643366500000|2022-01-28 10:41:40|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|0
1643366520000|2022-01-28 10:42:00|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.1|4229.1|0
1643366530000|2022-01-28 10:42:10|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1643366550000|2022-01-28 10:42:30|4230.98|4230.98|4230.81|4230.81|4230.98|4230.98|4230.81|4230.81|0
1643366560000|2022-01-28 10:42:40|4230.28|4230.28|4230.1|4230.1|4230.28|4230.28|4230.1|4230.1|0
1643366580000|2022-01-28 10:43:00|4229.42|4229.42|4229.24|4229.24|4229.42|4229.42|4229.24|4229.24|0
1643366610000|2022-01-28 10:43:30|4229.95|4229.95|4230.62|4230.62|4230.62|4230.62|4229.95|4229.95|0
1643366650000|2022-01-28 10:44:10|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1643366660000|2022-01-28 10:44:20|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|0
1643366670000|2022-01-28 10:44:30|4230.62|4230.62|4230.59|4230.59|4230.62|4230.62|4230.59|4230.59|0
1643366680000|2022-01-28 10:44:40|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|0
1643366690000|2022-01-28 10:44:50|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|0
1643366700000|2022-01-28 10:45:00|4231.42|4231.42|4231.97|4231.97|4231.97|4231.97|4231.3|4231.3|0
1643366730000|2022-01-28 10:45:30|4231.8|4231.8|4232.3|4232.3|4232.3|4232.3|4231.63|4231.63|0
1643366760000|2022-01-28 10:46:00|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1643366770000|2022-01-28 10:46:10|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|0
1643366790000|2022-01-28 10:46:30|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1643366820000|2022-01-28 10:47:00|4233.15|4233.15|4233.68|4233.68|4233.68|4233.68|4233.15|4233.15|0
1643366840000|2022-01-28 10:47:20|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|0
1643366860000|2022-01-28 10:47:40|4234.21|4234.21|4234.8|4234.8|4234.92|4234.92|4234.21|4234.21|0
1643366880000|2022-01-28 10:48:00|4234.75|4234.75|4235.81|4235.81|4235.81|4235.81|4234.75|4234.75|0
1643366900000|2022-01-28 10:48:20|4235.97|4235.97|4235.97|4235.97|4236.14|4236.14|4235.97|4235.97|0
1643366920000|2022-01-28 10:48:40|4236.32|4236.32|4236.15|4236.15|4236.32|4236.32|4236.15|4236.15|0
1643366940000|2022-01-28 10:49:00|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|0
1643366960000|2022-01-28 10:49:20|4236.15|4236.15|4236.62|4236.62|4236.62|4236.62|4236.15|4236.15|0
1643366980000|2022-01-28 10:49:40|4236.09|4236.09|4236.27|4236.27|4236.27|4236.27|4236.09|4236.09|0
1643366990000|2022-01-28 10:49:50|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|0
1643367000000|2022-01-28 10:50:00|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|0
1643367030000|2022-01-28 10:50:30|4236.3|4236.3|4236.51|4236.51|4236.83|4236.83|4236.3|4236.3|0
1643367040000|2022-01-28 10:50:40|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1643367050000|2022-01-28 10:50:50|4237.03|4237.03|4236.86|4236.86|4237.03|4237.03|4236.86|4236.86|0
1643367060000|2022-01-28 10:51:00|4237.03|4237.03|4236.68|4236.68|4237.03|4237.03|4236.68|4236.68|0
1643367070000|2022-01-28 10:51:10|4236.01|4236.01|4235.64|4235.64|4236.25|4236.25|4235.64|4235.64|0
1643367090000|2022-01-28 10:51:30|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|0
1643367120000|2022-01-28 10:52:00|4235.39|4235.39|4234.69|4234.69|4235.39|4235.39|4234.57|4234.57|0
1643367130000|2022-01-28 10:52:10|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|0
1643367140000|2022-01-28 10:52:20|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|0
1643367150000|2022-01-28 10:52:30|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|0
1643367170000|2022-01-28 10:52:50|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|0
1643367190000|2022-01-28 10:53:10|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|0
1643367200000|2022-01-28 10:53:20|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|0
1643367220000|2022-01-28 10:53:40|4232.14|4232.14|4232.46|4232.46|4232.46|4232.46|4232.14|4232.14|0
1643367240000|2022-01-28 10:54:00|4233.13|4233.13|4235.07|4235.07|4235.07|4235.07|4232.49|4232.49|0
1643367250000|2022-01-28 10:54:10|4235.4|4235.4|4235.73|4235.73|4235.73|4235.73|4235.4|4235.4|0
1643367310000|2022-01-28 10:55:10|4235.91|4235.91|4235.24|4235.24|4235.91|4235.91|4235.24|4235.24|0
1643367320000|2022-01-28 10:55:20|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1643367350000|2022-01-28 10:55:50|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|0
1643367390000|2022-01-28 10:56:30|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|4235.71|0
1643367410000|2022-01-28 10:56:50|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|4235.53|0
1643367430000|2022-01-28 10:57:10|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|4235.65|0
1643367440000|2022-01-28 10:57:20|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1643367460000|2022-01-28 10:57:40|4234.8|4234.8|4235.56|4235.56|4235.56|4235.56|4234.8|4234.8|0
1643367490000|2022-01-28 10:58:10|4235.7|4235.7|4236.41|4236.41|4236.41|4236.41|4235.7|4235.7|0
1643367520000|2022-01-28 10:58:40|4236.56|4236.56|4236.21|4236.21|4236.56|4236.56|4236.21|4236.21|0
1643367550000|2022-01-28 10:59:10|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1643367570000|2022-01-28 10:59:30|4236.68|4236.68|4236.52|4236.52|4236.68|4236.68|4236.52|4236.52|0
1643367580000|2022-01-28 10:59:40|4236.69|4236.69|4237.4|4237.4|4237.4|4237.4|4236.69|4236.69|0
1643367590000|2022-01-28 10:59:50|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|0
1643367600000|2022-01-28 11:00:00|4238.34|4238.34|4239.82|4239.82|4239.82|4239.82|4238.34|4238.34|0
1643367610000|2022-01-28 11:00:10|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|0
1643367620000|2022-01-28 11:00:20|4240.35|4240.35|4240.71|4240.71|4240.71|4240.71|4240.35|4240.35|0
1643367640000|2022-01-28 11:00:40|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1643367650000|2022-01-28 11:00:50|4241.53|4241.53|4241.71|4241.71|4241.71|4241.71|4241.53|4241.53|0
1643367660000|2022-01-28 11:01:00|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1643367670000|2022-01-28 11:01:10|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1643367690000|2022-01-28 11:01:30|4241.21|4241.21|4240.33|4240.33|4241.21|4241.21|4240.33|4240.33|0
1643367700000|2022-01-28 11:01:40|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|0
1643367720000|2022-01-28 11:02:00|4240.68|4240.68|4240.79|4240.79|4240.79|4240.79|4240.68|4240.68|0
1643367740000|2022-01-28 11:02:20|4240.46|4240.46|4240.3|4240.3|4240.46|4240.46|4240.3|4240.3|0
1643367750000|2022-01-28 11:02:30|4240.12|4240.12|4239.94|4239.94|4240.12|4240.12|4239.77|4239.77|0
1643367780000|2022-01-28 11:03:00|4240.47|4240.47|4239.63|4239.63|4240.47|4240.47|4239.63|4239.63|0
1643367790000|2022-01-28 11:03:10|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1643367800000|2022-01-28 11:03:20|4239.52|4239.52|4238.97|4238.97|4239.52|4239.52|4238.97|4238.97|0
1643367820000|2022-01-28 11:03:40|4238.62|4238.62|4237.89|4237.89|4238.62|4238.62|4237.71|4237.71|0
1643367850000|2022-01-28 11:04:10|4237.73|4237.73|4237.8|4237.8|4237.8|4237.8|4237.62|4237.62|0
1643367870000|2022-01-28 11:04:30|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|4237.92|0
1643367880000|2022-01-28 11:04:40|4238.1|4238.1|4239.33|4239.33|4239.33|4239.33|4238.1|4238.1|0
1643367900000|2022-01-28 11:05:00|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1643367910000|2022-01-28 11:05:10|4240.06|4240.06|4239.71|4239.71|4240.06|4240.06|4239.71|4239.71|0
1643367960000|2022-01-28 11:06:00|4241.3|4241.3|4240.93|4240.93|4241.3|4241.3|4240.93|4240.93|0
1643368000000|2022-01-28 11:06:40|4240.75|4240.75|4240.57|4240.57|4240.75|4240.75|4240.57|4240.57|0
1643368010000|2022-01-28 11:06:50|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|4239.9|0
1643368020000|2022-01-28 11:07:00|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|4241.24|0
1643368060000|2022-01-28 11:07:40|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|0
1643368070000|2022-01-28 11:07:50|4241.07|4241.07|4240.71|4240.71|4241.07|4241.07|4240.71|4240.71|0
1643368080000|2022-01-28 11:08:00|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|0
1643368090000|2022-01-28 11:08:10|4240.54|4240.54|4241.07|4241.07|4241.07|4241.07|4240.54|4240.54|0
1643368100000|2022-01-28 11:08:20|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1643368110000|2022-01-28 11:08:30|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|0
1643368120000|2022-01-28 11:08:40|4242.23|4242.23|4241.23|4241.23|4242.23|4242.23|4241.23|4241.23|0
1643368130000|2022-01-28 11:08:50|4240.87|4240.87|4240.52|4240.52|4240.87|4240.87|4240.52|4240.52|0
1643368140000|2022-01-28 11:09:00|4240.64|4240.64|4240.29|4240.29|4240.64|4240.64|4240.29|4240.29|0
1643368150000|2022-01-28 11:09:10|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|4240.11|0
1643368160000|2022-01-28 11:09:20|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|4239.76|0
1643368200000|2022-01-28 11:10:00|4239.43|4239.43|4239.59|4239.59|4239.59|4239.59|4239.43|4239.43|0
1643368230000|2022-01-28 11:10:30|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|4239.71|0
1643368250000|2022-01-28 11:10:50|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|0
1643368260000|2022-01-28 11:11:00|4238.71|4238.71|4238.36|4238.36|4238.71|4238.71|4238.36|4238.36|0
1643368270000|2022-01-28 11:11:10|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1643368280000|2022-01-28 11:11:20|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1643368290000|2022-01-28 11:11:30|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1643368300000|2022-01-28 11:11:40|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|4237.39|0
1643368330000|2022-01-28 11:12:10|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|4238.06|0
1643368350000|2022-01-28 11:12:30|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|0
1643368370000|2022-01-28 11:12:50|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1643368430000|2022-01-28 11:13:50|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|4238.38|0
1643368440000|2022-01-28 11:14:00|4238.55|4238.55|4237.35|4237.35|4238.55|4238.55|4237.35|4237.35|0
1643368480000|2022-01-28 11:14:40|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|0
1643368490000|2022-01-28 11:14:50|4237.06|4237.06|4236.91|4236.91|4237.06|4237.06|4236.91|4236.91|0
1643368500000|2022-01-28 11:15:00|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1643368510000|2022-01-28 11:15:10|4236.02|4236.02|4235.35|4235.35|4236.02|4236.02|4235.35|4235.35|0
1643368520000|2022-01-28 11:15:20|4235|4235|4235|4235|4235|4235|4235|4235|0
1643368560000|2022-01-28 11:16:00|4234.76|4234.76|4234.64|4234.64|4234.76|4234.76|4234.64|4234.64|0
1643368570000|2022-01-28 11:16:10|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|4234.53|0
1643368590000|2022-01-28 11:16:30|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|0
1643368600000|2022-01-28 11:16:40|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|0
1643368620000|2022-01-28 11:17:00|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|4234.69|0
1643368630000|2022-01-28 11:17:10|4235.22|4235.22|4234.87|4234.87|4235.22|4235.22|4234.87|4234.87|0
1643368640000|2022-01-28 11:17:20|4234.54|4234.54|4234.19|4234.19|4234.54|4234.54|4234.19|4234.19|0
1643368650000|2022-01-28 11:17:30|4234.02|4234.02|4233.93|4233.93|4234.02|4234.02|4233.43|4233.43|0
1643368680000|2022-01-28 11:18:00|4233.26|4233.26|4232.06|4232.06|4233.26|4233.26|4232.06|4232.06|0
1643368690000|2022-01-28 11:18:10|4232.21|4232.21|4230.87|4230.87|4232.21|4232.21|4230.87|4230.87|0
1643368700000|2022-01-28 11:18:20|4230.52|4230.52|4230.87|4230.87|4230.87|4230.87|4230.52|4230.52|0
1643368720000|2022-01-28 11:18:40|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|0
1643368740000|2022-01-28 11:19:00|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1643368760000|2022-01-28 11:19:20|4229.75|4229.75|4229.57|4229.57|4229.75|4229.75|4229.4|4229.4|0
1643368770000|2022-01-28 11:19:30|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|0
1643368780000|2022-01-28 11:19:40|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1643368800000|2022-01-28 11:20:00|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|0
1643368860000|2022-01-28 11:21:00|4230.07|4230.07|4230.23|4230.23|4230.23|4230.23|4230.07|4230.07|0
1643368880000|2022-01-28 11:21:20|4230.11|4230.11|4229.29|4229.29|4230.11|4230.11|4229.29|4229.29|0
1643368890000|2022-01-28 11:21:30|4229.41|4229.41|4228.57|4228.57|4229.41|4229.41|4227.9|4227.9|0
1643368900000|2022-01-28 11:21:40|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|0
1643368920000|2022-01-28 11:22:00|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|0
1643368930000|2022-01-28 11:22:10|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|0
1643368940000|2022-01-28 11:22:20|4228.38|4228.38|4227.17|4227.17|4228.38|4228.38|4227.17|4227.17|0
1643368950000|2022-01-28 11:22:30|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1643368960000|2022-01-28 11:22:40|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1643368970000|2022-01-28 11:22:50|4228.05|4228.05|4227.52|4227.52|4228.23|4228.23|4227.52|4227.52|0
1643369030000|2022-01-28 11:23:50|4227.69|4227.69|4227.85|4227.85|4227.85|4227.85|4227.69|4227.69|0
1643369040000|2022-01-28 11:24:00|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|0
1643369050000|2022-01-28 11:24:10|4227.81|4227.81|4228.04|4228.04|4228.04|4228.04|4227.81|4227.81|0
1643369060000|2022-01-28 11:24:20|4228.93|4228.93|4229.6|4229.6|4229.6|4229.6|4228.93|4228.93|0
1643369080000|2022-01-28 11:24:40|4230.27|4230.27|4230.94|4230.94|4230.94|4230.94|4230.27|4230.27|0
1643369090000|2022-01-28 11:24:50|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1643369120000|2022-01-28 11:25:20|4231.44|4231.44|4232.85|4232.85|4232.85|4232.85|4231.44|4231.44|0
1643369150000|2022-01-28 11:25:50|4232.74|4232.74|4232.85|4232.85|4232.85|4232.85|4232.74|4232.74|0
1643369160000|2022-01-28 11:26:00|4233.52|4233.52|4233.52|4233.52|4233.52|4233.52|4233.52|4233.52|0
1643369220000|2022-01-28 11:27:00|4232.5|4232.5|4233.01|4233.01|4233.01|4233.01|4232.5|4232.5|0
1643369230000|2022-01-28 11:27:10|4233.06|4233.06|4232.85|4232.85|4233.06|4233.06|4232.85|4232.85|0
1643369240000|2022-01-28 11:27:20|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|0
1643369260000|2022-01-28 11:27:40|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1643369270000|2022-01-28 11:27:50|4233.37|4233.37|4232.7|4232.7|4233.37|4233.37|4232.7|4232.7|0
1643369290000|2022-01-28 11:28:10|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|4232.34|0
1643369350000|2022-01-28 11:29:10|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|0
1643369390000|2022-01-28 11:29:50|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|0
1643369400000|2022-01-28 11:30:00|4233.72|4233.72|4234.39|4234.39|4234.39|4234.39|4233.72|4233.72|0
1643369420000|2022-01-28 11:30:20|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|0
1643369430000|2022-01-28 11:30:30|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|0
1643369440000|2022-01-28 11:30:40|4233.61|4233.61|4233.56|4233.56|4233.61|4233.61|4233.56|4233.56|0
1643369480000|2022-01-28 11:31:20|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|0
1643369500000|2022-01-28 11:31:40|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|0
1643369510000|2022-01-28 11:31:50|4233.75|4233.75|4233.08|4233.08|4233.75|4233.75|4233.08|4233.08|0
1643369520000|2022-01-28 11:32:00|4233.13|4233.13|4233.4|4233.4|4233.4|4233.4|4233.02|4233.02|0
1643369530000|2022-01-28 11:32:10|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1643369560000|2022-01-28 11:32:40|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|0
1643369570000|2022-01-28 11:32:50|4234.09|4234.09|4234.76|4234.76|4234.76|4234.76|4234.09|4234.09|0
1643369590000|2022-01-28 11:33:10|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|0
1643369610000|2022-01-28 11:33:30|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|0
1643369640000|2022-01-28 11:34:00|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1643369670000|2022-01-28 11:34:30|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1643369680000|2022-01-28 11:34:40|4235.51|4235.51|4236.21|4236.21|4236.21|4236.21|4235.51|4235.51|0
1643369750000|2022-01-28 11:35:50|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|0
1643369760000|2022-01-28 11:36:00|4237.73|4237.73|4238.3|4238.3|4238.47|4238.47|4237.41|4237.41|0
1643369780000|2022-01-28 11:36:20|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|4238.47|0
1643369800000|2022-01-28 11:36:40|4239|4239|4239|4239|4239|4239|4239|4239|0
1643369810000|2022-01-28 11:36:50|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|0
1643369840000|2022-01-28 11:37:20|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|4239.34|0
1643369850000|2022-01-28 11:37:30|4238.46|4238.46|4238.33|4238.33|4239.17|4239.17|4238.33|4238.33|0
1643369860000|2022-01-28 11:37:40|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1643369890000|2022-01-28 11:38:10|4238.84|4238.84|4237.5|4237.5|4238.84|4238.84|4237.5|4237.5|0
1643369920000|2022-01-28 11:38:40|4237.32|4237.32|4236.79|4236.79|4237.32|4237.32|4236.79|4236.79|0
1643369990000|2022-01-28 11:39:50|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|0
1643370000000|2022-01-28 11:40:00|4234.89|4234.89|4233.55|4233.55|4234.89|4234.89|4233.55|4233.55|0
1643370050000|2022-01-28 11:40:50|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1643370060000|2022-01-28 11:41:00|4233.55|4233.55|4233.55|4233.55|4233.55|4233.55|4233.37|4233.37|0
1643370070000|2022-01-28 11:41:10|4233.19|4233.19|4233.55|4233.55|4233.55|4233.55|4233.19|4233.19|0
1643370080000|2022-01-28 11:41:20|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1643370100000|2022-01-28 11:41:40|4235.1|4235.1|4234.57|4234.57|4235.1|4235.1|4234.57|4234.57|0
1643370130000|2022-01-28 11:42:10|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1643370160000|2022-01-28 11:42:40|4234.1|4234.1|4233.86|4233.86|4234.1|4234.1|4233.86|4233.86|0
1643370170000|2022-01-28 11:42:50|4234.04|4234.04|4233.86|4233.86|4234.04|4234.04|4233.86|4233.86|0
1643370200000|2022-01-28 11:43:20|4233.42|4233.42|4233.58|4233.58|4233.58|4233.58|4233.42|4233.42|0
1643370220000|2022-01-28 11:43:40|4233.76|4233.76|4233.94|4233.94|4233.94|4233.94|4233.76|4233.76|0
1643370230000|2022-01-28 11:43:50|4233.58|4233.58|4233.41|4233.41|4233.58|4233.58|4233.41|4233.41|0
1643370240000|2022-01-28 11:44:00|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1643370250000|2022-01-28 11:44:10|4233.11|4233.11|4232.44|4232.44|4233.11|4233.11|4232.44|4232.44|0
1643370290000|2022-01-28 11:44:50|4231.77|4231.77|4231.56|4231.56|4231.77|4231.77|4231.56|4231.56|0
1643370300000|2022-01-28 11:45:00|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|0
1643370340000|2022-01-28 11:45:40|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1643370360000|2022-01-28 11:46:00|4229.8|4229.8|4229.98|4229.98|4229.98|4229.98|4229.8|4229.8|0
1643370370000|2022-01-28 11:46:10|4229.62|4229.62|4229.8|4229.8|4230.15|4230.15|4229.62|4229.62|0
1643370410000|2022-01-28 11:46:50|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|0
1643370460000|2022-01-28 11:47:40|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|0
1643370480000|2022-01-28 11:48:00|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1643370490000|2022-01-28 11:48:10|4229.63|4229.63|4229.63|4229.63|4229.63|4229.63|4229.63|4229.63|0
1643370550000|2022-01-28 11:49:10|4229.99|4229.99|4229.46|4229.46|4229.99|4229.99|4229.46|4229.46|0
1643370600000|2022-01-28 11:50:00|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|0
1643370620000|2022-01-28 11:50:20|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|0
1643370650000|2022-01-28 11:50:50|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1643370660000|2022-01-28 11:51:00|4230.79|4230.79|4230.91|4230.91|4230.91|4230.91|4230.79|4230.79|0
1643370670000|2022-01-28 11:51:10|4230.2|4230.2|4229.85|4229.85|4230.2|4230.2|4229.85|4229.85|0
1643370680000|2022-01-28 11:51:20|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|0
1643370700000|2022-01-28 11:51:40|4230.36|4230.36|4229.53|4229.53|4230.36|4230.36|4229.53|4229.53|0
1643370730000|2022-01-28 11:52:10|4230.41|4230.41|4230.24|4230.24|4230.41|4230.41|4230.24|4230.24|0
1643370740000|2022-01-28 11:52:20|4230.4|4230.4|4230.58|4230.58|4230.58|4230.58|4230.4|4230.4|0
1643370780000|2022-01-28 11:53:00|4230.46|4230.46|4230.7|4230.7|4230.7|4230.7|4230.46|4230.46|0
1643370790000|2022-01-28 11:53:10|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|0
1643370810000|2022-01-28 11:53:30|4230.14|4230.14|4230.5|4230.5|4230.5|4230.5|4230.14|4230.14|0
1643370820000|2022-01-28 11:53:40|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|0
1643370900000|2022-01-28 11:55:00|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|0
1643370970000|2022-01-28 11:56:10|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|4230.13|0
1643371020000|2022-01-28 11:57:00|4229.82|4229.82|4228.45|4228.45|4229.82|4229.82|4228.45|4228.45|0
1643371050000|2022-01-28 11:57:30|4228.63|4228.63|4228.45|4228.45|4228.8|4228.8|4228.45|4228.45|0
1643371070000|2022-01-28 11:57:50|4228.5|4228.5|4229.17|4229.17|4229.17|4229.17|4228.5|4228.5|0
1643371090000|2022-01-28 11:58:10|4229.84|4229.84|4231.26|4231.26|4231.26|4231.26|4229.84|4229.84|0
1643371120000|2022-01-28 11:58:40|4231.61|4231.61|4231.61|4231.61|4231.61|4231.61|4231.61|4231.61|0
1643371140000|2022-01-28 11:59:00|4231.79|4231.79|4231.66|4231.66|4231.95|4231.95|4231.54|4231.54|0
1643371200000|2022-01-28 12:00:00|4231.6|4231.6|4231.78|4231.78|4231.78|4231.78|4231.6|4231.6|0
1643371240000|2022-01-28 12:00:40|4232.45|4232.45|4233.12|4233.12|4233.12|4233.12|4232.45|4232.45|0
1643371260000|2022-01-28 12:01:00|4233.79|4233.79|4234.14|4234.14|4234.14|4234.14|4233.79|4233.79|0
1643371270000|2022-01-28 12:01:10|4233.98|4233.98|4231.76|4231.76|4233.98|4233.98|4231.76|4231.76|0
1643371310000|2022-01-28 12:01:50|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|0
1643371320000|2022-01-28 12:02:00|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1643371340000|2022-01-28 12:02:20|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|0
1643371350000|2022-01-28 12:02:30|4231.92|4231.92|4231.59|4231.59|4231.92|4231.92|4231.59|4231.59|0
1643371360000|2022-01-28 12:02:40|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|0
1643371380000|2022-01-28 12:03:00|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1643371400000|2022-01-28 12:03:20|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|0
1643371410000|2022-01-28 12:03:30|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1643371490000|2022-01-28 12:04:50|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|0
1643371510000|2022-01-28 12:05:10|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|0
1643371530000|2022-01-28 12:05:30|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1643371550000|2022-01-28 12:05:50|4233.54|4233.54|4233.54|4233.54|4233.54|4233.54|4233.54|4233.54|0
1643371590000|2022-01-28 12:06:30|4233.01|4233.01|4232.8|4232.8|4233.01|4233.01|4232.8|4232.8|0
1643371600000|2022-01-28 12:06:40|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|0
1643371610000|2022-01-28 12:06:50|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|0
1643371620000|2022-01-28 12:07:00|4232.27|4232.27|4232.15|4232.15|4232.27|4232.27|4232.15|4232.15|0
1643371650000|2022-01-28 12:07:30|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1643371660000|2022-01-28 12:07:40|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1643371700000|2022-01-28 12:08:20|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4228.98|4228.98|0
1643371760000|2022-01-28 12:09:20|4228.52|4228.52|4228.05|4228.05|4228.52|4228.52|4228.05|4228.05|0
1643371770000|2022-01-28 12:09:30|4227.94|4227.94|4227.96|4227.96|4228.07|4228.07|4227.72|4227.72|0
1643371780000|2022-01-28 12:09:40|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|4227.74|0
1643371790000|2022-01-28 12:09:50|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|0
1643371800000|2022-01-28 12:10:00|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|0
1643371810000|2022-01-28 12:10:10|4227.02|4227.02|4226.78|4226.78|4227.14|4227.14|4226.78|4226.78|0
1643371820000|2022-01-28 12:10:20|4226.96|4226.96|4226.61|4226.61|4227.33|4227.33|4226.61|4226.61|0
1643371850000|2022-01-28 12:10:50|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|0
1643371860000|2022-01-28 12:11:00|4227.49|4227.49|4228.02|4228.02|4228.02|4228.02|4227.49|4227.49|0
1643371870000|2022-01-28 12:11:10|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|0
1643371880000|2022-01-28 12:11:20|4227.48|4227.48|4226.43|4226.43|4227.48|4227.48|4226.27|4226.27|0
1643371890000|2022-01-28 12:11:30|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|0
1643371910000|2022-01-28 12:11:50|4226.99|4226.99|4226.92|4226.92|4227.15|4227.15|4226.92|4226.92|0
1643371920000|2022-01-28 12:12:00|4227.09|4227.09|4227.8|4227.8|4227.8|4227.8|4227.09|4227.09|0
1643371930000|2022-01-28 12:12:10|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|4227.27|0
1643371950000|2022-01-28 12:12:30|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1643371960000|2022-01-28 12:12:40|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|4227.86|0
1643371980000|2022-01-28 12:13:00|4229.2|4229.2|4229.2|4229.2|4229.44|4229.44|4229.08|4229.08|0
1643371990000|2022-01-28 12:13:10|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|0
1643372060000|2022-01-28 12:14:20|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|0
1643372120000|2022-01-28 12:15:20|4230.22|4230.22|4229.69|4229.69|4230.22|4230.22|4229.69|4229.69|0
1643372160000|2022-01-28 12:16:00|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|4229.57|0
1643372210000|2022-01-28 12:16:50|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|0
1643372220000|2022-01-28 12:17:00|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|0
1643372270000|2022-01-28 12:17:50|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|4229.85|0
1643372290000|2022-01-28 12:18:10|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|4230.2|0
1643372360000|2022-01-28 12:19:20|4230.55|4230.55|4230.73|4230.73|4230.73|4230.73|4230.55|4230.55|0
1643372370000|2022-01-28 12:19:30|4230.55|4230.55|4229.53|4229.53|4230.55|4230.55|4229.53|4229.53|0
1643372380000|2022-01-28 12:19:40|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|0
1643372390000|2022-01-28 12:19:50|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|0
1643372400000|2022-01-28 12:20:00|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|0
1643372410000|2022-01-28 12:20:10|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|0
1643372450000|2022-01-28 12:20:50|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|0
1643372470000|2022-01-28 12:21:10|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|0
1643372490000|2022-01-28 12:21:30|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|0
1643372500000|2022-01-28 12:21:40|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|0
1643372530000|2022-01-28 12:22:10|4229.09|4229.09|4228.58|4228.58|4229.09|4229.09|4228.58|4228.58|0
1643372540000|2022-01-28 12:22:20|4227.24|4227.24|4227.09|4227.09|4227.24|4227.24|4227.09|4227.09|0
1643372550000|2022-01-28 12:22:30|4227.46|4227.46|4227.69|4227.69|4227.69|4227.69|4227.41|4227.41|0
1643372610000|2022-01-28 12:23:30|4226.1|4226.1|4225.57|4225.57|4226.1|4226.1|4225.57|4225.57|0
1643372640000|2022-01-28 12:24:00|4225.22|4225.22|4225.39|4225.39|4225.39|4225.39|4225.22|4225.22|0
1643372660000|2022-01-28 12:24:20|4225.04|4225.04|4224.69|4224.69|4225.04|4225.04|4224.69|4224.69|0
1643372690000|2022-01-28 12:24:50|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1643372700000|2022-01-28 12:25:00|4225.22|4225.22|4224.86|4224.86|4225.22|4225.22|4224.86|4224.86|0
1643372720000|2022-01-28 12:25:20|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|0
1643372750000|2022-01-28 12:25:50|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|4223.52|0
1643372760000|2022-01-28 12:26:00|4222.85|4222.85|4221.81|4221.81|4222.85|4222.85|4221.81|4221.81|0
1643372810000|2022-01-28 12:26:50|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|0
1643372820000|2022-01-28 12:27:00|4221.48|4221.48|4221.12|4221.12|4221.48|4221.48|4221.12|4221.12|0
1643372830000|2022-01-28 12:27:10|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|0
1643372870000|2022-01-28 12:27:50|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|0
1643372880000|2022-01-28 12:28:00|4221.34|4221.34|4220.14|4220.14|4221.34|4221.34|4220.14|4220.14|0
1643372900000|2022-01-28 12:28:20|4220.87|4220.87|4221.17|4221.17|4221.17|4221.17|4220.87|4220.87|0
1643372930000|2022-01-28 12:28:50|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1643372940000|2022-01-28 12:29:00|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|0
1643372950000|2022-01-28 12:29:10|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1643372960000|2022-01-28 12:29:20|4220.23|4220.23|4220.58|4220.58|4220.58|4220.58|4220.23|4220.23|0
1643372980000|2022-01-28 12:29:40|4220.4|4220.4|4220.06|4220.06|4220.4|4220.4|4220.06|4220.06|0
1643373000000|2022-01-28 12:30:00|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|0
1643373020000|2022-01-28 12:30:20|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|0
1643373030000|2022-01-28 12:30:30|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|0
1643373060000|2022-01-28 12:31:00|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|0
1643373090000|2022-01-28 12:31:30|4221.14|4221.14|4220.83|4220.83|4221.14|4221.14|4220.83|4220.83|0
1643373100000|2022-01-28 12:31:40|4221.18|4221.18|4221.89|4221.89|4221.89|4221.89|4221.18|4221.18|0
1643373120000|2022-01-28 12:32:00|4222|4222|4222|4222|4222|4222|4222|4222|0
1643373130000|2022-01-28 12:32:10|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|0
1643373160000|2022-01-28 12:32:40|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|0
1643373170000|2022-01-28 12:32:50|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|4223.51|0
1643373180000|2022-01-28 12:33:00|4223.68|4223.68|4223.8|4223.8|4223.8|4223.8|4223.68|4223.68|0
1643373210000|2022-01-28 12:33:30|4223.27|4223.27|4223.45|4223.45|4223.45|4223.45|4223.27|4223.27|0
1643373290000|2022-01-28 12:34:50|4222.96|4222.96|4222.94|4222.94|4223.12|4223.12|4222.94|4222.94|0
1643373300000|2022-01-28 12:35:00|4223.12|4223.12|4223.29|4223.29|4223.29|4223.29|4223.12|4223.12|0
1643373340000|2022-01-28 12:35:40|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|4223.96|0
1643373370000|2022-01-28 12:36:10|4223.29|4223.29|4222.93|4222.93|4223.29|4223.29|4222.93|4222.93|0
1643373380000|2022-01-28 12:36:20|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|0
1643373420000|2022-01-28 12:37:00|4222.81|4222.81|4221.7|4221.7|4222.81|4222.81|4221.7|4221.7|0
1643373430000|2022-01-28 12:37:10|4221.36|4221.36|4220.69|4220.69|4221.54|4221.54|4220.69|4220.69|0
1643373440000|2022-01-28 12:37:20|4220.86|4220.86|4219.35|4219.35|4220.86|4220.86|4219.35|4219.35|0
1643373450000|2022-01-28 12:37:30|4218.47|4218.47|4216.92|4216.92|4218.47|4218.47|4216.92|4216.92|0
1643373460000|2022-01-28 12:37:40|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|4217.59|0
1643373470000|2022-01-28 12:37:50|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|0
1643373480000|2022-01-28 12:38:00|4217.53|4217.53|4216.86|4216.86|4217.53|4217.53|4216.86|4216.86|0
1643373500000|2022-01-28 12:38:20|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|0
1643373540000|2022-01-28 12:39:00|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|0
1643373550000|2022-01-28 12:39:10|4216.69|4216.69|4216.57|4216.57|4216.69|4216.69|4216.57|4216.57|0
1643373590000|2022-01-28 12:39:50|4217.1|4217.1|4217.45|4217.45|4217.45|4217.45|4217.1|4217.1|0
1643373630000|2022-01-28 12:40:30|4218.12|4218.12|4218.12|4218.12|4218.12|4218.12|4218.12|4218.12|0
1643373680000|2022-01-28 12:41:20|4218.3|4218.3|4218.99|4218.99|4218.99|4218.99|4218.3|4218.3|0
1643373690000|2022-01-28 12:41:30|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|4219.17|0
1643373710000|2022-01-28 12:41:50|4219|4219|4219|4219|4219|4219|4219|4219|0
1643373730000|2022-01-28 12:42:10|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|4218.47|0
1643373750000|2022-01-28 12:42:30|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1643373800000|2022-01-28 12:43:20|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|0
1643373820000|2022-01-28 12:43:40|4218.54|4218.54|4218.9|4218.9|4218.9|4218.9|4218.54|4218.54|0
1643373830000|2022-01-28 12:43:50|4218.72|4218.72|4218.54|4218.54|4218.72|4218.72|4218.54|4218.54|0
1643373840000|2022-01-28 12:44:00|4219.25|4219.25|4218.07|4218.07|4219.25|4219.25|4218.07|4218.07|0
1643373850000|2022-01-28 12:44:10|4217.93|4217.93|4217.75|4217.75|4217.93|4217.93|4217.75|4217.75|0
1643373880000|2022-01-28 12:44:40|4217.08|4217.08|4216.9|4216.9|4217.08|4217.08|4216.9|4216.9|0
1643373900000|2022-01-28 12:45:00|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|4216.85|0
1643373940000|2022-01-28 12:45:40|4216.73|4216.73|4217.44|4217.44|4217.44|4217.44|4216.73|4216.73|0
1643373950000|2022-01-28 12:45:50|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1643373980000|2022-01-28 12:46:20|4217.97|4217.97|4218.93|4218.93|4218.93|4218.93|4217.97|4217.97|0
1643373990000|2022-01-28 12:46:30|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1643374020000|2022-01-28 12:47:00|4218.09|4218.09|4217.91|4217.91|4218.09|4218.09|4217.91|4217.91|0
1643374040000|2022-01-28 12:47:20|4217.56|4217.56|4217.44|4217.44|4217.56|4217.56|4217.44|4217.44|0
1643374060000|2022-01-28 12:47:40|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|4217.49|0
1643374080000|2022-01-28 12:48:00|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|0
1643374090000|2022-01-28 12:48:10|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|0
1643374100000|2022-01-28 12:48:20|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|4216.82|0
1643374120000|2022-01-28 12:48:40|4216.87|4216.87|4216.98|4216.98|4216.98|4216.98|4216.87|4216.87|0
1643374150000|2022-01-28 12:49:10|4216.8|4216.8|4216.63|4216.63|4216.8|4216.8|4216.63|4216.63|0
1643374160000|2022-01-28 12:49:20|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|0
1643374200000|2022-01-28 12:50:00|4215.6|4215.6|4214.93|4214.93|4215.6|4215.6|4214.93|4214.93|0
1643374210000|2022-01-28 12:50:10|4214.77|4214.77|4214.19|4214.19|4214.77|4214.77|4214.19|4214.19|0
1643374230000|2022-01-28 12:50:30|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|0
1643374240000|2022-01-28 12:50:40|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1643374290000|2022-01-28 12:51:30|4215.03|4215.03|4214.86|4214.86|4215.03|4215.03|4214.86|4214.86|0
1643374300000|2022-01-28 12:51:40|4215.39|4215.39|4215.39|4215.39|4215.57|4215.57|4215.39|4215.39|0
1643374310000|2022-01-28 12:51:50|4215.57|4215.57|4214.9|4214.9|4215.57|4215.57|4214.9|4214.9|0
1643374320000|2022-01-28 12:52:00|4214.72|4214.72|4214.19|4214.19|4214.72|4214.72|4214.19|4214.19|0
1643374340000|2022-01-28 12:52:20|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1643374360000|2022-01-28 12:52:40|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|0
1643374370000|2022-01-28 12:52:50|4213.65|4213.65|4213.47|4213.47|4213.65|4213.65|4213.47|4213.47|0
1643374390000|2022-01-28 12:53:10|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|0
1643374400000|2022-01-28 12:53:20|4213.43|4213.43|4213.96|4213.96|4213.96|4213.96|4213.43|4213.43|0
1643374420000|2022-01-28 12:53:40|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|0
1643374500000|2022-01-28 12:55:00|4214.01|4214.01|4214.18|4214.18|4214.18|4214.18|4213.83|4213.83|0
1643374510000|2022-01-28 12:55:10|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1643374520000|2022-01-28 12:55:20|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1643374530000|2022-01-28 12:55:30|4213.51|4213.51|4212.84|4212.84|4213.51|4213.51|4212.84|4212.84|0
1643374560000|2022-01-28 12:56:00|4213.2|4213.2|4213.61|4213.61|4213.61|4213.61|4213.2|4213.2|0
1643374590000|2022-01-28 12:56:30|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|0
1643374600000|2022-01-28 12:56:40|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1643374610000|2022-01-28 12:56:50|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|0
1643374630000|2022-01-28 12:57:10|4214.42|4214.42|4214.95|4214.95|4214.95|4214.95|4214.42|4214.42|0
1643374660000|2022-01-28 12:57:40|4214.28|4214.28|4213.76|4213.76|4214.28|4214.28|4213.76|4213.76|0
1643374670000|2022-01-28 12:57:50|4213.58|4213.58|4213.06|4213.06|4213.58|4213.58|4213.06|4213.06|0
1643374690000|2022-01-28 12:58:10|4213.41|4213.41|4213.06|4213.06|4213.41|4213.41|4213.06|4213.06|0
1643374740000|2022-01-28 12:59:00|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|4213.77|0
1643374770000|2022-01-28 12:59:30|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|0
1643374820000|2022-01-28 13:00:20|4214.3|4214.3|4215.32|4215.32|4215.32|4215.32|4214.3|4214.3|0
1643374830000|2022-01-28 13:00:30|4214.79|4214.79|4214.44|4214.44|4214.97|4214.97|4214.44|4214.44|0
1643374860000|2022-01-28 13:01:00|4215.32|4215.32|4215.85|4215.85|4215.85|4215.85|4215.32|4215.32|0
1643374890000|2022-01-28 13:01:30|4216.01|4216.01|4215.28|4215.28|4216.01|4216.01|4215.28|4215.28|0
1643374910000|2022-01-28 13:01:50|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|0
1643374920000|2022-01-28 13:02:00|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|0
1643374930000|2022-01-28 13:02:10|4215.78|4215.78|4215.9|4215.9|4215.9|4215.9|4215.78|4215.78|0
1643374940000|2022-01-28 13:02:20|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|0
1643374970000|2022-01-28 13:02:50|4216.57|4216.57|4216.4|4216.4|4216.57|4216.57|4216.4|4216.4|0
1643374980000|2022-01-28 13:03:00|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|4216.52|0
1643375000000|2022-01-28 13:03:20|4216.76|4216.76|4216.92|4216.92|4216.92|4216.92|4216.76|4216.76|0
1643375010000|2022-01-28 13:03:30|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|4217.24|0
1643375020000|2022-01-28 13:03:40|4217.07|4217.07|4217.95|4217.95|4217.95|4217.95|4217.07|4217.07|0
1643375040000|2022-01-28 13:04:00|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|4217.62|0
1643375050000|2022-01-28 13:04:10|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1643375060000|2022-01-28 13:04:20|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|0
1643375070000|2022-01-28 13:04:30|4219|4219|4219|4219|4219|4219|4219|4219|0
1643375080000|2022-01-28 13:04:40|4219.35|4219.35|4219.19|4219.19|4219.35|4219.35|4219.19|4219.19|0
1643375090000|2022-01-28 13:04:50|4219.36|4219.36|4219.72|4219.72|4219.84|4219.84|4219.36|4219.36|0
1643375120000|2022-01-28 13:05:20|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|0
1643375130000|2022-01-28 13:05:30|4222.47|4222.47|4221.94|4221.94|4222.47|4222.47|4221.94|4221.94|0
1643375140000|2022-01-28 13:05:40|4222.61|4222.61|4221.9|4221.9|4222.61|4222.61|4221.9|4221.9|0
1643375150000|2022-01-28 13:05:50|4221.73|4221.73|4221.55|4221.55|4221.73|4221.73|4221.55|4221.55|0
1643375170000|2022-01-28 13:06:10|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|4221.37|0
1643375200000|2022-01-28 13:06:40|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1643375210000|2022-01-28 13:06:50|4221.32|4221.32|4221.85|4221.85|4221.85|4221.85|4221.32|4221.32|0
1643375260000|2022-01-28 13:07:40|4221.67|4221.67|4221.63|4221.63|4221.99|4221.99|4221.63|4221.63|0
1643375270000|2022-01-28 13:07:50|4221.46|4221.46|4222.13|4222.13|4222.13|4222.13|4221.46|4221.46|0
1643375280000|2022-01-28 13:08:00|4222.29|4222.29|4221.6|4221.6|4222.29|4222.29|4221.6|4221.6|0
1643375300000|2022-01-28 13:08:20|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1643375310000|2022-01-28 13:08:30|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|4222.62|0
1643375320000|2022-01-28 13:08:40|4221.95|4221.95|4220.08|4220.08|4221.95|4221.95|4220.08|4220.08|0
1643375340000|2022-01-28 13:09:00|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1643375350000|2022-01-28 13:09:10|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1643375380000|2022-01-28 13:09:40|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1643375390000|2022-01-28 13:09:50|4219.9|4219.9|4220.02|4220.02|4220.02|4220.02|4219.9|4219.9|0
1643375420000|2022-01-28 13:10:20|4221.36|4221.36|4220.94|4220.94|4221.36|4221.36|4220.94|4220.94|0
1643375430000|2022-01-28 13:10:30|4220.89|4220.89|4221.06|4221.06|4221.06|4221.06|4220.89|4220.89|0
1643375460000|2022-01-28 13:11:00|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1643375510000|2022-01-28 13:11:50|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|4222.12|0
1643375520000|2022-01-28 13:12:00|4221.94|4221.94|4220.57|4220.57|4221.94|4221.94|4220.57|4220.57|0
1643375530000|2022-01-28 13:12:10|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|0
1643375540000|2022-01-28 13:12:20|4221.57|4221.57|4220.9|4220.9|4221.57|4221.57|4220.9|4220.9|0
1643375550000|2022-01-28 13:12:30|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|0
1643375590000|2022-01-28 13:13:10|4220.9|4220.9|4221.58|4221.58|4221.58|4221.58|4220.9|4220.9|0
1643375640000|2022-01-28 13:14:00|4221.69|4221.69|4222.75|4222.75|4222.75|4222.75|4221.69|4221.69|0
1643375650000|2022-01-28 13:14:10|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|4222.22|0
1643375660000|2022-01-28 13:14:20|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|0
1643375670000|2022-01-28 13:14:30|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|0
1643375690000|2022-01-28 13:14:50|4222.93|4222.93|4223.28|4223.28|4223.28|4223.28|4222.93|4222.93|0
1643375710000|2022-01-28 13:15:10|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|0
1643375740000|2022-01-28 13:15:40|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|0
1643375760000|2022-01-28 13:16:00|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|4222.26|0
1643375770000|2022-01-28 13:16:10|4222.93|4222.93|4222.77|4222.77|4222.93|4222.93|4222.77|4222.77|0
1643375790000|2022-01-28 13:16:30|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|4223.65|0
1643375820000|2022-01-28 13:17:00|4223.86|4223.86|4225.41|4225.41|4225.41|4225.41|4223.86|4223.86|0
1643375840000|2022-01-28 13:17:20|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|0
1643375850000|2022-01-28 13:17:30|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1643375870000|2022-01-28 13:17:50|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|4227.05|0
1643375890000|2022-01-28 13:18:10|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1643375900000|2022-01-28 13:18:20|4226.53|4226.53|4225.84|4225.84|4226.86|4226.86|4225.84|4225.84|0
1643375910000|2022-01-28 13:18:30|4225.6|4225.6|4225.27|4225.27|4225.6|4225.6|4225.27|4225.27|0
1643375930000|2022-01-28 13:18:50|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1643375940000|2022-01-28 13:19:00|4224.42|4224.42|4224.6|4224.6|4224.6|4224.6|4224.42|4224.42|0
1643375990000|2022-01-28 13:19:50|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1643376000000|2022-01-28 13:20:00|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|0
1643376010000|2022-01-28 13:20:10|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1643376020000|2022-01-28 13:20:20|4225.28|4225.28|4225.16|4225.16|4225.28|4225.28|4225.16|4225.16|0
1643376050000|2022-01-28 13:20:50|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|4224.49|0
1643376080000|2022-01-28 13:21:20|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|4224.61|0
1643376100000|2022-01-28 13:21:40|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|0
1643376120000|2022-01-28 13:22:00|4224.14|4224.14|4224.02|4224.02|4224.14|4224.14|4224.02|4224.02|0
1643376130000|2022-01-28 13:22:10|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|0
1643376170000|2022-01-28 13:22:50|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|0
1643376200000|2022-01-28 13:23:20|4223.96|4223.96|4223.61|4223.61|4223.96|4223.96|4223.61|4223.61|0
1643376210000|2022-01-28 13:23:30|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|0
1643376240000|2022-01-28 13:24:00|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1643376250000|2022-01-28 13:24:10|4223.95|4223.95|4223.62|4223.62|4223.95|4223.95|4223.62|4223.62|0
1643376300000|2022-01-28 13:25:00|4223.09|4223.09|4222.42|4222.42|4223.09|4223.09|4222.42|4222.42|0
1643376310000|2022-01-28 13:25:10|4222.07|4222.07|4220.88|4220.88|4222.07|4222.07|4220.88|4220.88|0
1643376320000|2022-01-28 13:25:20|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1643376350000|2022-01-28 13:25:50|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|0
1643376360000|2022-01-28 13:26:00|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1643376390000|2022-01-28 13:26:30|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|4222.41|0
1643376420000|2022-01-28 13:27:00|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|0
1643376460000|2022-01-28 13:27:40|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1643376480000|2022-01-28 13:28:00|4222.94|4222.94|4223.29|4223.29|4223.29|4223.29|4222.94|4222.94|0
1643376490000|2022-01-28 13:28:10|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|4222.59|0
1643376510000|2022-01-28 13:28:30|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|0
1643376520000|2022-01-28 13:28:40|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1643376550000|2022-01-28 13:29:10|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|0
1643376600000|2022-01-28 13:30:00|4223.59|4223.59|4224.59|4224.59|4224.59|4224.59|4223.59|4223.59|0
1643376620000|2022-01-28 13:30:20|4225.12|4225.12|4226.5|4226.5|4226.5|4226.5|4225.12|4225.12|0
1643376630000|2022-01-28 13:30:30|4226.32|4226.32|4226.83|4226.83|4226.99|4226.99|4226.32|4226.32|0
1643376660000|2022-01-28 13:31:00|4227.36|4227.36|4227.52|4227.52|4227.52|4227.52|4227.36|4227.36|0
1643376670000|2022-01-28 13:31:10|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|0
1643376680000|2022-01-28 13:31:20|4227.17|4227.17|4227.84|4227.84|4227.84|4227.84|4227.17|4227.17|0
1643376710000|2022-01-28 13:31:50|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|0
1643376720000|2022-01-28 13:32:00|4228.51|4228.51|4227.49|4227.49|4228.51|4228.51|4227.31|4227.31|0
1643376730000|2022-01-28 13:32:10|4227.63|4227.63|4228.16|4228.16|4228.16|4228.16|4227.63|4227.63|0
1643376740000|2022-01-28 13:32:20|4228.69|4228.69|4228.34|4228.34|4228.87|4228.87|4228.34|4228.34|0
1643376750000|2022-01-28 13:32:30|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|4228.16|0
1643376760000|2022-01-28 13:32:40|4227.99|4227.99|4227.66|4227.66|4227.99|4227.99|4227.66|4227.66|0
1643376770000|2022-01-28 13:32:50|4227.31|4227.31|4227.47|4227.47|4227.47|4227.47|4227.31|4227.31|0
1643376780000|2022-01-28 13:33:00|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1643376790000|2022-01-28 13:33:10|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|0
1643376810000|2022-01-28 13:33:30|4226.45|4226.45|4227.33|4227.33|4227.33|4227.33|4226.45|4226.45|0
1643376820000|2022-01-28 13:33:40|4226.62|4226.62|4226.8|4226.8|4226.8|4226.8|4226.27|4226.27|0
1643376840000|2022-01-28 13:34:00|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|4227.15|0
1643376900000|2022-01-28 13:35:00|4227.82|4227.82|4228.18|4228.18|4228.18|4228.18|4227.82|4227.82|0
1643376910000|2022-01-28 13:35:10|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|0
1643376960000|2022-01-28 13:36:00|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|4227.82|0
1643377010000|2022-01-28 13:36:50|4227.99|4227.99|4227.32|4227.32|4227.99|4227.99|4227.32|4227.32|0
1643377020000|2022-01-28 13:37:00|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|4228.2|0
1643377030000|2022-01-28 13:37:10|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1643377040000|2022-01-28 13:37:20|4228.71|4228.71|4229.59|4229.59|4229.59|4229.59|4228.71|4228.71|0
1643377090000|2022-01-28 13:38:10|4228.92|4228.92|4226.56|4226.56|4228.92|4228.92|4226.56|4226.56|0
1643377110000|2022-01-28 13:38:30|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1643377120000|2022-01-28 13:38:40|4225.22|4225.22|4224.69|4224.69|4225.22|4225.22|4224.69|4224.69|0
1643377140000|2022-01-28 13:39:00|4225.22|4225.22|4225.89|4225.89|4225.89|4225.89|4225.22|4225.22|0
1643377150000|2022-01-28 13:39:10|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|0
1643377160000|2022-01-28 13:39:20|4227.26|4227.26|4227.93|4227.93|4227.93|4227.93|4227.26|4227.26|0
1643377170000|2022-01-28 13:39:30|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|0
1643377180000|2022-01-28 13:39:40|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1643377190000|2022-01-28 13:39:50|4228.96|4228.96|4228.6|4228.6|4228.96|4228.96|4228.6|4228.6|0
1643377200000|2022-01-28 13:40:00|4228.96|4228.96|4228.12|4228.12|4228.96|4228.96|4228.12|4228.12|0
1643377210000|2022-01-28 13:40:10|4227.95|4227.95|4227.83|4227.83|4227.95|4227.95|4227.83|4227.83|0
1643377230000|2022-01-28 13:40:30|4228|4228|4228|4228|4228|4228|4228|4228|0
1643377240000|2022-01-28 13:40:40|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1643377260000|2022-01-28 13:41:00|4228.07|4228.07|4228.12|4228.12|4228.12|4228.12|4227.96|4227.96|0
1643377280000|2022-01-28 13:41:20|4228.47|4228.47|4229.46|4229.46|4229.46|4229.46|4228.47|4228.47|0
1643377290000|2022-01-28 13:41:30|4229.09|4229.09|4229.2|4229.2|4229.2|4229.2|4229.09|4229.09|0
1643377300000|2022-01-28 13:41:40|4229.02|4229.02|4228.84|4228.84|4229.02|4229.02|4228.84|4228.84|0
1643377320000|2022-01-28 13:42:00|4229.02|4229.02|4229.18|4229.18|4229.18|4229.18|4229.02|4229.02|0
1643377330000|2022-01-28 13:42:10|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|4229.54|0
1643377340000|2022-01-28 13:42:20|4229.36|4229.36|4229.18|4229.18|4229.36|4229.36|4229.18|4229.18|0
1643377360000|2022-01-28 13:42:40|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1643377380000|2022-01-28 13:43:00|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|0
1643377390000|2022-01-28 13:43:10|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1643377420000|2022-01-28 13:43:40|4229.24|4229.24|4229.36|4229.36|4229.36|4229.36|4229.24|4229.24|0
1643377430000|2022-01-28 13:43:50|4229.48|4229.48|4229.6|4229.6|4229.6|4229.6|4229.24|4229.24|0
1643377440000|2022-01-28 13:44:00|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1643377450000|2022-01-28 13:44:10|4229.88|4229.88|4230.06|4230.06|4230.06|4230.06|4229.88|4229.88|0
1643377460000|2022-01-28 13:44:20|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|0
1643377480000|2022-01-28 13:44:40|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|0
1643377490000|2022-01-28 13:44:50|4229.17|4229.17|4229.35|4229.35|4229.35|4229.35|4229|4229|0
1643377500000|2022-01-28 13:45:00|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1643377510000|2022-01-28 13:45:10|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1643377520000|2022-01-28 13:45:20|4229.43|4229.43|4229.61|4229.61|4229.79|4229.79|4229.43|4229.43|0
1643377530000|2022-01-28 13:45:30|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1643377550000|2022-01-28 13:45:50|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|0
1643377590000|2022-01-28 13:46:30|4229.26|4229.26|4227.56|4227.56|4229.26|4229.26|4227.56|4227.56|0
1643377600000|2022-01-28 13:46:40|4227.74|4227.74|4228.41|4228.41|4228.41|4228.41|4227.74|4227.74|0
1643377640000|2022-01-28 13:47:20|4227.88|4227.88|4227.05|4227.05|4227.88|4227.88|4227.05|4227.05|0
1643377650000|2022-01-28 13:47:30|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|0
1643377660000|2022-01-28 13:47:40|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1643377690000|2022-01-28 13:48:10|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1643377710000|2022-01-28 13:48:30|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1643377720000|2022-01-28 13:48:40|4226.67|4226.67|4226.67|4226.67|4226.67|4226.67|4226.67|4226.67|0
1643377760000|2022-01-28 13:49:20|4226|4226|4226|4226|4226|4226|4226|4226|0
1643377770000|2022-01-28 13:49:30|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1643377780000|2022-01-28 13:49:40|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|0
1643377790000|2022-01-28 13:49:50|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|0
1643377800000|2022-01-28 13:50:00|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1643377810000|2022-01-28 13:50:10|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|0
1643377820000|2022-01-28 13:50:20|4226.52|4226.52|4225.99|4225.99|4226.52|4226.52|4225.99|4225.99|0
1643377830000|2022-01-28 13:50:30|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1643377840000|2022-01-28 13:50:40|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|0
1643377890000|2022-01-28 13:51:30|4225.87|4225.87|4226.04|4226.04|4226.04|4226.04|4225.87|4225.87|0
1643377900000|2022-01-28 13:51:40|4226.39|4226.39|4226.57|4226.57|4226.57|4226.57|4226.39|4226.39|0
1643377910000|2022-01-28 13:51:50|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|0
1643377930000|2022-01-28 13:52:10|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|0
1643377940000|2022-01-28 13:52:20|4226.4|4226.4|4226.59|4226.59|4226.59|4226.59|4226.24|4226.24|0
1643377950000|2022-01-28 13:52:30|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1643377970000|2022-01-28 13:52:50|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|4227.44|0
1643377990000|2022-01-28 13:53:10|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|0
1643378050000|2022-01-28 13:54:10|4227.09|4227.09|4226.91|4226.91|4227.09|4227.09|4226.91|4226.91|0
1643378060000|2022-01-28 13:54:20|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1643378070000|2022-01-28 13:54:30|4225|4225|4226.24|4226.24|4226.24|4226.24|4225|4225|0
1643378090000|2022-01-28 13:54:50|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1643378100000|2022-01-28 13:55:00|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1643378160000|2022-01-28 13:56:00|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1643378170000|2022-01-28 13:56:10|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1643378180000|2022-01-28 13:56:20|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1643378190000|2022-01-28 13:56:30|4227.37|4227.37|4225.36|4225.36|4227.37|4227.37|4225.36|4225.36|0
1643378220000|2022-01-28 13:57:00|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1643378230000|2022-01-28 13:57:10|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|0
1643378250000|2022-01-28 13:57:30|4226.26|4226.26|4226.44|4226.44|4226.44|4226.44|4226.26|4226.26|0
1643378290000|2022-01-28 13:58:10|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|0
1643378310000|2022-01-28 13:58:30|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|0
1643378360000|2022-01-28 13:59:20|4226.59|4226.59|4226.43|4226.43|4226.59|4226.59|4226.43|4226.43|0
1643378390000|2022-01-28 13:59:50|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1643378410000|2022-01-28 14:00:10|4227.27|4227.27|4227.38|4227.38|4227.38|4227.38|4227.27|4227.27|0
1643378450000|2022-01-28 14:00:50|4226.71|4226.71|4226.89|4226.89|4226.89|4226.89|4226.71|4226.71|0
1643378470000|2022-01-28 14:01:10|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|0
1643378480000|2022-01-28 14:01:20|4226|4226|4227.34|4227.34|4227.34|4227.34|4226|4226|0
1643378490000|2022-01-28 14:01:30|4227.87|4227.87|4228.17|4228.17|4228.17|4228.17|4227.87|4227.87|0
1643378530000|2022-01-28 14:02:10|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|0
1643378540000|2022-01-28 14:02:20|4229.65|4229.65|4229.3|4229.3|4229.65|4229.65|4229.3|4229.3|0
1643378560000|2022-01-28 14:02:40|4228.63|4228.63|4230.01|4230.01|4230.01|4230.01|4228.63|4228.63|0
1643378570000|2022-01-28 14:02:50|4229.65|4229.65|4229.47|4229.47|4229.82|4229.82|4229.47|4229.47|0
1643378590000|2022-01-28 14:03:10|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|4229.64|0
1643378640000|2022-01-28 14:04:00|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|0
1643378650000|2022-01-28 14:04:10|4230|4230|4230|4230|4230|4230|4230|4230|0
1643378670000|2022-01-28 14:04:30|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1643378720000|2022-01-28 14:05:20|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|0
1643378740000|2022-01-28 14:05:40|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1643378760000|2022-01-28 14:06:00|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|4230.83|0
1643378810000|2022-01-28 14:06:50|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1643378830000|2022-01-28 14:07:10|4231.18|4231.18|4231.85|4231.85|4231.85|4231.85|4231.18|4231.18|0
1643378860000|2022-01-28 14:07:40|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1643378880000|2022-01-28 14:08:00|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|0
1643378920000|2022-01-28 14:08:40|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|0
1643378940000|2022-01-28 14:09:00|4232.17|4232.17|4231.5|4231.5|4232.17|4232.17|4231.5|4231.5|0
1643378960000|2022-01-28 14:09:20|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|0
1643378970000|2022-01-28 14:09:30|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|0
1643378990000|2022-01-28 14:09:50|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|0
1643379040000|2022-01-28 14:10:40|4231.34|4231.34|4231.5|4231.5|4231.5|4231.5|4231.34|4231.34|0
1643379100000|2022-01-28 14:11:40|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|0
1643379110000|2022-01-28 14:11:50|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|0
1643379150000|2022-01-28 14:12:30|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|4231.56|0
1643379160000|2022-01-28 14:12:40|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|0
1643379170000|2022-01-28 14:12:50|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|0
1643379190000|2022-01-28 14:13:10|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|0
1643379210000|2022-01-28 14:13:30|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|0
1643379220000|2022-01-28 14:13:40|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|0
1643379250000|2022-01-28 14:14:10|4230.36|4230.36|4230.36|4230.36|4230.36|4230.36|4230.36|4230.36|0
1643379270000|2022-01-28 14:14:30|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1643379290000|2022-01-28 14:14:50|4230.36|4230.36|4230.36|4230.36|4230.36|4230.36|4230.03|4230.03|0
1643379300000|2022-01-28 14:15:00|4230.18|4230.18|4230.08|4230.08|4230.18|4230.18|4230.08|4230.08|0
1643379340000|2022-01-28 14:15:40|4230.25|4230.25|4230.25|4230.25|4230.25|4230.25|4230.25|4230.25|0
1643379350000|2022-01-28 14:15:50|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1643379360000|2022-01-28 14:16:00|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|0
1643379370000|2022-01-28 14:16:10|4231.49|4231.49|4230.64|4230.64|4231.49|4231.49|4230.64|4230.64|0
1643379390000|2022-01-28 14:16:30|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|0
1643379400000|2022-01-28 14:16:40|4231.22|4231.22|4231.34|4231.34|4231.34|4231.34|4231.22|4231.22|0
1643379430000|2022-01-28 14:17:10|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|0
1643379510000|2022-01-28 14:18:30|4230.57|4230.57|4230.46|4230.46|4230.57|4230.57|4230.46|4230.46|0
1643379570000|2022-01-28 14:19:30|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|0
1643379580000|2022-01-28 14:19:40|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|0
1643379600000|2022-01-28 14:20:00|4231.28|4231.28|4231.33|4231.33|4231.45|4231.45|4231.28|4231.28|0
1643379610000|2022-01-28 14:20:10|4232|4232|4232.17|4232.17|4232.53|4232.53|4232|4232|0
1643379630000|2022-01-28 14:20:30|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|4232.29|0
1643379640000|2022-01-28 14:20:40|4232.19|4232.19|4232.02|4232.02|4232.19|4232.19|4232.02|4232.02|0
1643379660000|2022-01-28 14:21:00|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|0
1643379670000|2022-01-28 14:21:10|4231.5|4231.5|4231.35|4231.35|4231.5|4231.5|4231.35|4231.35|0
1643379680000|2022-01-28 14:21:20|4231.53|4231.53|4230.86|4230.86|4231.69|4231.69|4230.86|4230.86|0
1643379710000|2022-01-28 14:21:50|4230.51|4230.51|4230.07|4230.07|4230.51|4230.51|4230.07|4230.07|0
1643379740000|2022-01-28 14:22:20|4229.91|4229.91|4230.25|4230.25|4230.42|4230.42|4229.91|4229.91|0
1643379830000|2022-01-28 14:23:50|4229.89|4229.89|4229.91|4229.91|4230.07|4230.07|4229.89|4229.89|0
1643379840000|2022-01-28 14:24:00|4229.58|4229.58|4228.69|4228.69|4229.58|4229.58|4228.69|4228.69|0
1643379850000|2022-01-28 14:24:10|4228.87|4228.87|4229.05|4229.05|4229.05|4229.05|4228.87|4228.87|0
1643379870000|2022-01-28 14:24:30|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|0
1643379890000|2022-01-28 14:24:50|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1643379920000|2022-01-28 14:25:20|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|0
1643379930000|2022-01-28 14:25:30|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|0
1643379950000|2022-01-28 14:25:50|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1643379960000|2022-01-28 14:26:00|4231.32|4231.32|4232.02|4232.02|4232.02|4232.02|4231.32|4231.32|0
1643379970000|2022-01-28 14:26:10|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1643379980000|2022-01-28 14:26:20|4232.16|4232.16|4232.16|4232.16|4232.16|4232.16|4232|4232|0
1643379990000|2022-01-28 14:26:30|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1643380020000|2022-01-28 14:27:00|4231.32|4231.32|4231.15|4231.15|4231.32|4231.32|4231.15|4231.15|0
1643380040000|2022-01-28 14:27:20|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|0
1643380080000|2022-01-28 14:28:00|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|0
1643380140000|2022-01-28 14:29:00|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|0
1643380150000|2022-01-28 14:29:10|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|0
1643380160000|2022-01-28 14:29:20|4231.2|4231.2|4231.02|4231.02|4231.2|4231.2|4231.02|4231.02|0
1643380180000|2022-01-28 14:29:40|4230.9|4230.9|4230.79|4230.79|4230.9|4230.9|4230.79|4230.79|0
1643380200000|2022-01-28 14:30:00|4230.61|4230.61|4229.4|4229.4|4230.61|4230.61|4229.04|4229.04|0
1643380210000|2022-01-28 14:30:10|4229.04|4229.04|4229.22|4229.22|4229.22|4229.22|4228.51|4228.51|0
1643380220000|2022-01-28 14:30:20|4228.69|4228.69|4228.21|4228.21|4228.69|4228.69|4227.67|4227.67|0
1643380230000|2022-01-28 14:30:30|4227.5|4227.5|4227.33|4227.33|4227.5|4227.5|4227.33|4227.33|0
1643380240000|2022-01-28 14:30:40|4228.21|4228.21|4228.73|4228.73|4228.73|4228.73|4228.21|4228.21|0
1643380260000|2022-01-28 14:31:00|4229.08|4229.08|4229.43|4229.43|4229.43|4229.43|4228.9|4228.9|0
1643380270000|2022-01-28 14:31:10|4229.08|4229.08|4228.73|4228.73|4229.08|4229.08|4228.55|4228.55|0
1643380290000|2022-01-28 14:31:30|4228.55|4228.55|4228.37|4228.37|4228.55|4228.55|4228.37|4228.37|0
1643380300000|2022-01-28 14:31:40|4229.08|4229.08|4229.93|4229.93|4230.1|4230.1|4229.08|4229.08|0
1643380310000|2022-01-28 14:31:50|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1643380330000|2022-01-28 14:32:10|4230.1|4230.1|4229.78|4229.78|4230.1|4230.1|4229.78|4229.78|0
1643380340000|2022-01-28 14:32:20|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1643380360000|2022-01-28 14:32:40|4229.59|4229.59|4226.51|4226.51|4229.59|4229.59|4226.51|4226.51|0
1643380370000|2022-01-28 14:32:50|4226.16|4226.16|4226.32|4226.32|4226.32|4226.32|4226.05|4226.05|0
1643380380000|2022-01-28 14:33:00|4227.2|4227.2|4229.42|4229.42|4229.42|4229.42|4227.2|4227.2|0
1643380390000|2022-01-28 14:33:10|4229.47|4229.47|4229.12|4229.12|4229.59|4229.59|4229.12|4229.12|0
1643380400000|2022-01-28 14:33:20|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|0
1643380410000|2022-01-28 14:33:30|4228.59|4228.59|4227.92|4227.92|4228.59|4228.59|4227.92|4227.92|0
1643380420000|2022-01-28 14:33:40|4228.09|4228.09|4228.28|4228.28|4228.44|4228.44|4228.09|4228.09|0
1643380430000|2022-01-28 14:33:50|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|0
1643380440000|2022-01-28 14:34:00|4227.91|4227.91|4227.65|4227.65|4227.91|4227.91|4227.38|4227.38|0
1643380450000|2022-01-28 14:34:10|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|0
1643380460000|2022-01-28 14:34:20|4227.3|4227.3|4227.19|4227.19|4227.3|4227.3|4227.19|4227.19|0
1643380470000|2022-01-28 14:34:30|4227.54|4227.54|4228.07|4228.07|4228.07|4228.07|4227.54|4227.54|0
1643380480000|2022-01-28 14:34:40|4228.42|4228.42|4227.89|4227.89|4228.42|4228.42|4227.89|4227.89|0
1643380490000|2022-01-28 14:34:50|4227.19|4227.19|4226.98|4226.98|4227.19|4227.19|4226.98|4226.98|0
1643380500000|2022-01-28 14:35:00|4227.33|4227.33|4227.15|4227.15|4227.51|4227.51|4227.15|4227.15|0
1643380510000|2022-01-28 14:35:10|4226.48|4226.48|4226.25|4226.25|4226.48|4226.48|4226.08|4226.08|0
1643380520000|2022-01-28 14:35:20|4226.37|4226.37|4226.9|4226.9|4226.9|4226.9|4226.37|4226.37|0
1643380530000|2022-01-28 14:35:30|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|4226.8|0
1643380540000|2022-01-28 14:35:40|4226.13|4226.13|4225.96|4225.96|4226.13|4226.13|4225.96|4225.96|0
1643380550000|2022-01-28 14:35:50|4224.74|4224.74|4224.24|4224.24|4224.91|4224.91|4224.24|4224.24|0
1643380560000|2022-01-28 14:36:00|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1643380570000|2022-01-28 14:36:10|4224.01|4224.01|4225.24|4225.24|4225.24|4225.24|4224.01|4224.01|0
1643380580000|2022-01-28 14:36:20|4224.89|4224.89|4225.05|4225.05|4225.05|4225.05|4224.89|4224.89|0
1643380590000|2022-01-28 14:36:30|4225|4225|4223.95|4223.95|4225|4225|4223.95|4223.95|0
1643380600000|2022-01-28 14:36:40|4223.42|4223.42|4222.22|4222.22|4223.42|4223.42|4222.22|4222.22|0
1643380610000|2022-01-28 14:36:50|4222.07|4222.07|4221.35|4221.35|4222.07|4222.07|4221.35|4221.35|0
1643380620000|2022-01-28 14:37:00|4221.23|4221.23|4221.28|4221.28|4221.28|4221.28|4221.11|4221.11|0
1643380630000|2022-01-28 14:37:10|4221.33|4221.33|4221.86|4221.86|4221.86|4221.86|4221.33|4221.33|0
1643380640000|2022-01-28 14:37:20|4221.68|4221.68|4221.87|4221.87|4222.04|4222.04|4221.68|4221.68|0
1643380650000|2022-01-28 14:37:30|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|0
1643380660000|2022-01-28 14:37:40|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|0
1643380670000|2022-01-28 14:37:50|4220.7|4220.7|4220.55|4220.55|4220.7|4220.7|4220.55|4220.55|0
1643380680000|2022-01-28 14:38:00|4221.08|4221.08|4221.08|4221.08|4221.08|4221.08|4221.08|4221.08|0
1643380690000|2022-01-28 14:38:10|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1643380700000|2022-01-28 14:38:20|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1643380710000|2022-01-28 14:38:30|4220.73|4220.73|4220.37|4220.37|4221.08|4221.08|4220.2|4220.2|0
1643380720000|2022-01-28 14:38:40|4219.71|4219.71|4219.71|4219.71|4219.88|4219.88|4219.71|4219.71|0
1643380730000|2022-01-28 14:38:50|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|0
1643380750000|2022-01-28 14:39:10|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1643380780000|2022-01-28 14:39:40|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|0
1643380790000|2022-01-28 14:39:50|4220.74|4220.74|4221.41|4221.41|4221.41|4221.41|4220.74|4220.74|0
1643380800000|2022-01-28 14:40:00|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|0
1643380810000|2022-01-28 14:40:10|4220.9|4220.9|4220.54|4220.54|4220.9|4220.9|4220.36|4220.36|0
1643380820000|2022-01-28 14:40:20|4221.25|4221.25|4219.87|4219.87|4221.25|4221.25|4219.87|4219.87|0
1643380830000|2022-01-28 14:40:30|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|4219.2|0
1643380850000|2022-01-28 14:40:50|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1643380860000|2022-01-28 14:41:00|4218.86|4218.86|4219.21|4219.21|4219.21|4219.21|4218.68|4218.68|0
1643380870000|2022-01-28 14:41:10|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1643380880000|2022-01-28 14:41:20|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|0
1643380890000|2022-01-28 14:41:30|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1643380900000|2022-01-28 14:41:40|4219.22|4219.22|4220.84|4220.84|4220.84|4220.84|4219.22|4219.22|0
1643380910000|2022-01-28 14:41:50|4220.51|4220.51|4221.65|4221.65|4221.65|4221.65|4220.51|4220.51|0
1643380920000|2022-01-28 14:42:00|4220.98|4220.98|4221.31|4221.31|4221.31|4221.31|4220.98|4220.98|0
1643380930000|2022-01-28 14:42:10|4220.96|4220.96|4219.77|4219.77|4220.96|4220.96|4219.61|4219.61|0
1643380940000|2022-01-28 14:42:20|4219.61|4219.61|4220.11|4220.11|4220.11|4220.11|4219.61|4219.61|0
1643380950000|2022-01-28 14:42:30|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|0
1643380970000|2022-01-28 14:42:50|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1643380990000|2022-01-28 14:43:10|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1643381000000|2022-01-28 14:43:20|4220.13|4220.13|4219.95|4219.95|4220.13|4220.13|4219.95|4219.95|0
1643381010000|2022-01-28 14:43:30|4220.82|4220.82|4221|4221|4221|4221|4220.82|4220.82|0
1643381040000|2022-01-28 14:44:00|4220.33|4220.33|4220.33|4220.33|4220.33|4220.33|4220.33|4220.33|0
1643381050000|2022-01-28 14:44:10|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|0
1643381060000|2022-01-28 14:44:20|4219.97|4219.97|4219.73|4219.73|4220.08|4220.08|4219.73|4219.73|0
1643381100000|2022-01-28 14:45:00|4220.08|4220.08|4220.03|4220.03|4220.38|4220.38|4220.03|4220.03|0
1643381110000|2022-01-28 14:45:10|4219.67|4219.67|4220.03|4220.03|4220.03|4220.03|4219.67|4219.67|0
1643381120000|2022-01-28 14:45:20|4219.85|4219.85|4219.74|4219.74|4219.85|4219.85|4219.74|4219.74|0
1643381130000|2022-01-28 14:45:30|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|4219.6|0
1643381140000|2022-01-28 14:45:40|4219.76|4219.76|4219.43|4219.43|4219.76|4219.76|4219.43|4219.43|0
1643381150000|2022-01-28 14:45:50|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|4218.39|0
1643381160000|2022-01-28 14:46:00|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|0
1643381170000|2022-01-28 14:46:10|4218.04|4218.04|4217.87|4217.87|4218.39|4218.39|4217.54|4217.54|0
1643381180000|2022-01-28 14:46:20|4218.04|4218.04|4217.87|4217.87|4218.04|4218.04|4217.87|4217.87|0
1643381190000|2022-01-28 14:46:30|4218.22|4218.22|4217.69|4217.69|4218.22|4218.22|4217.69|4217.69|0
1643381210000|2022-01-28 14:46:50|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|0
1643381230000|2022-01-28 14:47:10|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|4217.3|0
1643381250000|2022-01-28 14:47:30|4216.07|4216.07|4216.42|4216.42|4216.42|4216.42|4216.07|4216.07|0
1643381270000|2022-01-28 14:47:50|4215.71|4215.71|4215.59|4215.59|4215.71|4215.71|4215.59|4215.59|0
1643381280000|2022-01-28 14:48:00|4214.93|4214.93|4215.95|4215.95|4215.95|4215.95|4214.93|4214.93|0
1643381290000|2022-01-28 14:48:10|4216.21|4216.21|4216.51|4216.51|4217.24|4217.24|4216.21|4216.21|0
1643381300000|2022-01-28 14:48:20|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1643381310000|2022-01-28 14:48:30|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|0
1643381320000|2022-01-28 14:48:40|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|0
1643381330000|2022-01-28 14:48:50|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|0
1643381350000|2022-01-28 14:49:10|4217.14|4217.14|4217.26|4217.26|4217.42|4217.42|4217.14|4217.14|0
1643381360000|2022-01-28 14:49:20|4217.1|4217.1|4217.1|4217.1|4217.28|4217.28|4217.1|4217.1|0
1643381380000|2022-01-28 14:49:40|4217.28|4217.28|4216.93|4216.93|4217.28|4217.28|4216.93|4216.93|0
1643381390000|2022-01-28 14:49:50|4216.76|4216.76|4216.93|4216.93|4216.93|4216.93|4216.76|4216.76|0
1643381400000|2022-01-28 14:50:00|4216.81|4216.81|4216.97|4216.97|4216.97|4216.97|4216.81|4216.81|0
1643381410000|2022-01-28 14:50:10|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|4216.74|0
1643381440000|2022-01-28 14:50:40|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|0
1643381450000|2022-01-28 14:50:50|4216.73|4216.73|4218.06|4218.06|4218.06|4218.06|4216.55|4216.55|0
1643381460000|2022-01-28 14:51:00|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|4218.29|0
1643381470000|2022-01-28 14:51:10|4219|4219|4221.09|4221.09|4221.09|4221.09|4219|4219|0
1643381480000|2022-01-28 14:51:20|4220.91|4220.91|4221.44|4221.44|4221.44|4221.44|4220.91|4220.91|0
1643381490000|2022-01-28 14:51:30|4221.09|4221.09|4220.87|4220.87|4221.09|4221.09|4220.76|4220.76|0
1643381500000|2022-01-28 14:51:40|4221.54|4221.54|4221.23|4221.23|4222.06|4222.06|4221.23|4221.23|0
1643381510000|2022-01-28 14:51:50|4220.52|4220.52|4220.22|4220.22|4220.52|4220.52|4220.17|4220.17|0
1643381530000|2022-01-28 14:52:10|4220.4|4220.4|4219.87|4219.87|4220.4|4220.4|4219.87|4219.87|0
1643381540000|2022-01-28 14:52:20|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1643381550000|2022-01-28 14:52:30|4220.39|4220.39|4220.04|4220.04|4220.39|4220.39|4220.04|4220.04|0
1643381580000|2022-01-28 14:53:00|4220.92|4220.92|4220.92|4220.92|4220.92|4220.92|4220.92|4220.92|0
1643381590000|2022-01-28 14:53:10|4221.62|4221.62|4221.98|4221.98|4221.98|4221.98|4221.27|4221.27|0
1643381600000|2022-01-28 14:53:20|4222.14|4222.14|4221.79|4221.79|4222.14|4222.14|4221.79|4221.79|0
1643381610000|2022-01-28 14:53:30|4221.3|4221.3|4222.17|4222.17|4222.17|4222.17|4221.3|4221.3|0
1643381640000|2022-01-28 14:54:00|4221.64|4221.64|4221.46|4221.46|4221.64|4221.64|4221.46|4221.46|0
1643381650000|2022-01-28 14:54:10|4221.11|4221.11|4220.95|4220.95|4221.11|4221.11|4220.95|4220.95|0
1643381660000|2022-01-28 14:54:20|4221.3|4221.3|4221.42|4221.42|4221.48|4221.48|4221.3|4221.3|0
1643381690000|2022-01-28 14:54:50|4222.48|4222.48|4222.47|4222.47|4222.64|4222.64|4222.31|4222.31|0
1643381730000|2022-01-28 14:55:30|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|0
1643381750000|2022-01-28 14:55:50|4221.77|4221.77|4221.92|4221.92|4221.92|4221.92|4221.77|4221.77|0
1643381760000|2022-01-28 14:56:00|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|4222.28|0
1643381810000|2022-01-28 14:56:50|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1643381840000|2022-01-28 14:57:20|4223.22|4223.22|4224.38|4224.38|4224.38|4224.38|4223.22|4223.22|0
1643381850000|2022-01-28 14:57:30|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1643381860000|2022-01-28 14:57:40|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|0
1643381880000|2022-01-28 14:58:00|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1643381890000|2022-01-28 14:58:10|4223.53|4223.53|4223.68|4223.68|4223.68|4223.68|4223.35|4223.35|0
1643381910000|2022-01-28 14:58:30|4223.85|4223.85|4223.85|4223.85|4223.85|4223.85|4223.85|4223.85|0
1643381930000|2022-01-28 14:58:50|4224.15|4224.15|4224.45|4224.45|4224.45|4224.45|4224.15|4224.15|0
1643381940000|2022-01-28 14:59:00|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1643381950000|2022-01-28 14:59:10|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1643381960000|2022-01-28 14:59:20|4224.61|4224.61|4224.93|4224.93|4224.93|4224.93|4224.61|4224.61|0
1643381990000|2022-01-28 14:59:50|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|4224.99|0
1643382000000|2022-01-28 15:00:00|4224.46|4224.46|4225.13|4225.13|4225.13|4225.13|4224.46|4224.46|0
1643382020000|2022-01-28 15:00:20|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|0
1643382030000|2022-01-28 15:00:30|4224.76|4224.76|4224.25|4224.25|4224.76|4224.76|4224.23|4224.23|0
1643382050000|2022-01-28 15:00:50|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|0
1643382060000|2022-01-28 15:01:00|4224.02|4224.02|4222.35|4222.35|4224.02|4224.02|4221.68|4221.68|0
1643382070000|2022-01-28 15:01:10|4221.68|4221.68|4221.32|4221.32|4221.85|4221.85|4221.32|4221.32|0
1643382080000|2022-01-28 15:01:20|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|0
1643382090000|2022-01-28 15:01:30|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1643382110000|2022-01-28 15:01:50|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|0
1643382120000|2022-01-28 15:02:00|4222.34|4222.34|4222.52|4222.52|4222.52|4222.52|4222.34|4222.34|0
1643382140000|2022-01-28 15:02:20|4221.81|4221.81|4221.69|4221.69|4221.81|4221.81|4221.69|4221.69|0
1643382150000|2022-01-28 15:02:30|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|4222.04|0
1643382170000|2022-01-28 15:02:50|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|0
1643382180000|2022-01-28 15:03:00|4221.02|4221.02|4221.69|4221.69|4221.69|4221.69|4221.02|4221.02|0
1643382190000|2022-01-28 15:03:10|4221.34|4221.34|4221.54|4221.54|4221.87|4221.87|4220.83|4220.83|0
1643382200000|2022-01-28 15:03:20|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|0
1643382210000|2022-01-28 15:03:30|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|4220.68|0
1643382220000|2022-01-28 15:03:40|4221.57|4221.57|4221.74|4221.74|4221.74|4221.74|4221.57|4221.57|0
1643382230000|2022-01-28 15:03:50|4221.85|4221.85|4220.9|4220.9|4221.85|4221.85|4220.9|4220.9|0
1643382240000|2022-01-28 15:04:00|4221.57|4221.57|4220.9|4220.9|4221.57|4221.57|4220.9|4220.9|0
1643382250000|2022-01-28 15:04:10|4221.57|4221.57|4220.9|4220.9|4221.57|4221.57|4220.9|4220.9|0
1643382260000|2022-01-28 15:04:20|4221.96|4221.96|4220.83|4220.83|4221.96|4221.96|4220.62|4220.62|0
1643382270000|2022-01-28 15:04:30|4220.3|4220.3|4220.49|4220.49|4220.49|4220.49|4220.14|4220.14|0
1643382280000|2022-01-28 15:04:40|4221.16|4221.16|4221.83|4221.83|4221.83|4221.83|4221.16|4221.16|0
1643382290000|2022-01-28 15:04:50|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|4221.95|0
1643382300000|2022-01-28 15:05:00|4222.62|4222.62|4222.45|4222.45|4222.62|4222.62|4222.45|4222.45|0
1643382310000|2022-01-28 15:05:10|4222.8|4222.8|4222.8|4222.8|4223.13|4223.13|4222.8|4222.8|0
1643382320000|2022-01-28 15:05:20|4222.98|4222.98|4223.15|4223.15|4223.15|4223.15|4222.98|4222.98|0
1643382330000|2022-01-28 15:05:30|4222.48|4222.48|4222.23|4222.23|4222.48|4222.48|4221.46|4221.46|0
1643382340000|2022-01-28 15:05:40|4222.07|4222.07|4224.1|4224.1|4224.1|4224.1|4222.07|4222.07|0
1643382350000|2022-01-28 15:05:50|4224.63|4224.63|4224.75|4224.75|4225.42|4225.42|4224.63|4224.63|0
1643382360000|2022-01-28 15:06:00|4224.59|4224.59|4224.28|4224.28|4224.75|4224.75|4224.28|4224.28|0
1643382380000|2022-01-28 15:06:20|4224.12|4224.12|4224.28|4224.28|4224.29|4224.29|4224.12|4224.12|0
1643382390000|2022-01-28 15:06:30|4224.43|4224.43|4224.43|4224.43|4224.43|4224.43|4224.43|4224.43|0
1643382400000|2022-01-28 15:06:40|4224.38|4224.38|4224.22|4224.22|4224.38|4224.38|4224.22|4224.22|0
1643382410000|2022-01-28 15:06:50|4224.75|4224.75|4224.92|4224.92|4224.92|4224.92|4224.75|4224.75|0
1643382420000|2022-01-28 15:07:00|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|0
1643382430000|2022-01-28 15:07:10|4225.28|4225.28|4224.25|4224.25|4225.28|4225.28|4224.25|4224.25|0
1643382440000|2022-01-28 15:07:20|4224.14|4224.14|4224.02|4224.02|4224.14|4224.14|4224.02|4224.02|0
1643382450000|2022-01-28 15:07:30|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|0
1643382460000|2022-01-28 15:07:40|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|0
1643382480000|2022-01-28 15:08:00|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|0
1643382500000|2022-01-28 15:08:20|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|0
1643382510000|2022-01-28 15:08:30|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|0
1643382530000|2022-01-28 15:08:50|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|4224.38|4224.38|0
1643382540000|2022-01-28 15:09:00|4224.38|4224.38|4224.2|4224.2|4224.38|4224.38|4224.2|4224.2|0
1643382580000|2022-01-28 15:09:40|4225.09|4225.09|4224.91|4224.91|4225.09|4225.09|4224.91|4224.91|0
1643382590000|2022-01-28 15:09:50|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|0
1643382600000|2022-01-28 15:10:00|4225.74|4225.74|4226.1|4226.1|4226.1|4226.1|4225.74|4225.74|0
1643382610000|2022-01-28 15:10:10|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|0
1643382630000|2022-01-28 15:10:30|4227.26|4227.26|4227.44|4227.44|4227.44|4227.44|4227.26|4227.26|0
1643382660000|2022-01-28 15:11:00|4228.32|4228.32|4228.16|4228.16|4228.32|4228.32|4227.97|4227.97|0
1643382670000|2022-01-28 15:11:10|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|4228.32|0
1643382680000|2022-01-28 15:11:20|4228.99|4228.99|4229.29|4229.29|4229.47|4229.47|4228.99|4228.99|0
1643382710000|2022-01-28 15:11:50|4229.96|4229.96|4229.79|4229.79|4229.96|4229.96|4229.79|4229.79|0
1643382720000|2022-01-28 15:12:00|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|0
1643382730000|2022-01-28 15:12:10|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|0
1643382740000|2022-01-28 15:12:20|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|0
1643382750000|2022-01-28 15:12:30|4229.96|4229.96|4229.43|4229.43|4229.96|4229.96|4229.27|4229.27|0
1643382760000|2022-01-28 15:12:40|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|0
1643382770000|2022-01-28 15:12:50|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|0
1643382780000|2022-01-28 15:13:00|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|0
1643382790000|2022-01-28 15:13:10|4230.63|4230.63|4229.95|4229.95|4230.63|4230.63|4229.95|4229.95|0
1643382800000|2022-01-28 15:13:20|4230.62|4230.62|4231.29|4231.29|4231.96|4231.96|4230.62|4230.62|0
1643382810000|2022-01-28 15:13:30|4231.11|4231.11|4230.23|4230.23|4231.11|4231.11|4230.05|4230.05|0
1643382830000|2022-01-28 15:13:50|4230.05|4230.05|4229.7|4229.7|4230.05|4230.05|4229.7|4229.7|0
1643382840000|2022-01-28 15:14:00|4229.52|4229.52|4229.7|4229.7|4229.7|4229.7|4229.52|4229.52|0
1643382850000|2022-01-28 15:14:10|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1643382860000|2022-01-28 15:14:20|4229.71|4229.71|4228.9|4228.9|4229.71|4229.71|4228.9|4228.9|0
1643382870000|2022-01-28 15:14:30|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|0
1643382880000|2022-01-28 15:14:40|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|0
1643382900000|2022-01-28 15:15:00|4228.9|4228.9|4229.8|4229.8|4229.8|4229.8|4228.74|4228.74|0
1643382910000|2022-01-28 15:15:10|4229.97|4229.97|4231.31|4231.31|4231.31|4231.31|4229.97|4229.97|0
1643382920000|2022-01-28 15:15:20|4230.64|4230.64|4230.82|4230.82|4231|4231|4230.64|4230.64|0
1643382930000|2022-01-28 15:15:30|4231|4231|4231|4231|4231|4231|4231|4231|0
1643382940000|2022-01-28 15:15:40|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|0
1643382950000|2022-01-28 15:15:50|4231.51|4231.51|4231.87|4231.87|4231.87|4231.87|4231.51|4231.51|0
1643382970000|2022-01-28 15:16:10|4232.04|4232.04|4231.2|4231.2|4232.04|4232.04|4231.02|4231.02|0
1643382980000|2022-01-28 15:16:20|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1643382990000|2022-01-28 15:16:30|4231.2|4231.2|4231.23|4231.23|4231.23|4231.23|4231.08|4231.08|0
1643383000000|2022-01-28 15:16:40|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1643383010000|2022-01-28 15:16:50|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1643383020000|2022-01-28 15:17:00|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|0
1643383030000|2022-01-28 15:17:10|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1643383060000|2022-01-28 15:17:40|4231.4|4231.4|4231.33|4231.33|4231.4|4231.4|4231.23|4231.23|0
1643383080000|2022-01-28 15:18:00|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|0
1643383090000|2022-01-28 15:18:10|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|0
1643383100000|2022-01-28 15:18:20|4230.98|4230.98|4231.33|4231.33|4231.33|4231.33|4230.98|4230.98|0
1643383110000|2022-01-28 15:18:30|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|0
1643383120000|2022-01-28 15:18:40|4231.6|4231.6|4231.44|4231.44|4231.6|4231.6|4231.44|4231.44|0
1643383130000|2022-01-28 15:18:50|4231.79|4231.79|4231.44|4231.44|4231.79|4231.79|4231.44|4231.44|0
1643383160000|2022-01-28 15:19:20|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|0
1643383170000|2022-01-28 15:19:30|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1643383180000|2022-01-28 15:19:40|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|0
1643383190000|2022-01-28 15:19:50|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|0
1643383200000|2022-01-28 15:20:00|4232.46|4232.46|4232.11|4232.11|4232.46|4232.46|4231.44|4231.44|0
1643383210000|2022-01-28 15:20:10|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1643383220000|2022-01-28 15:20:20|4231.58|4231.58|4230.24|4230.24|4231.58|4231.58|4230.24|4230.24|0
1643383230000|2022-01-28 15:20:30|4230.06|4230.06|4230.73|4230.73|4230.73|4230.73|4230.06|4230.06|0
1643383240000|2022-01-28 15:20:40|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|4230.62|0
1643383250000|2022-01-28 15:20:50|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|0
1643383260000|2022-01-28 15:21:00|4230.98|4230.98|4230.31|4230.31|4230.98|4230.98|4230.31|4230.31|0
1643383270000|2022-01-28 15:21:10|4230.13|4230.13|4230.65|4230.65|4230.65|4230.65|4230.13|4230.13|0
1643383280000|2022-01-28 15:21:20|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|0
1643383290000|2022-01-28 15:21:30|4230.83|4230.83|4231.5|4231.5|4231.5|4231.5|4230.83|4230.83|0
1643383300000|2022-01-28 15:21:40|4231.33|4231.33|4231.45|4231.45|4231.45|4231.45|4231.33|4231.33|0
1643383310000|2022-01-28 15:21:50|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|0
1643383320000|2022-01-28 15:22:00|4230.61|4230.61|4231.12|4231.12|4231.12|4231.12|4230.61|4230.61|0
1643383330000|2022-01-28 15:22:10|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|0
1643383350000|2022-01-28 15:22:30|4231.67|4231.67|4231.57|4231.57|4231.67|4231.67|4231.57|4231.57|0
1643383360000|2022-01-28 15:22:40|4231.4|4231.4|4230.7|4230.7|4231.4|4231.4|4230.7|4230.7|0
1643383370000|2022-01-28 15:22:50|4230.52|4230.52|4229.5|4229.5|4230.52|4230.52|4229.33|4229.33|0
1643383380000|2022-01-28 15:23:00|4229.15|4229.15|4229.32|4229.32|4229.32|4229.32|4229.15|4229.15|0
1643383390000|2022-01-28 15:23:10|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|0
1643383410000|2022-01-28 15:23:30|4228.1|4228.1|4228.27|4228.27|4228.27|4228.27|4228.1|4228.1|0
1643383420000|2022-01-28 15:23:40|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|4228.45|0
1643383430000|2022-01-28 15:23:50|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|0
1643383440000|2022-01-28 15:24:00|4228.8|4228.8|4227.92|4227.92|4228.8|4228.8|4227.92|4227.92|0
1643383460000|2022-01-28 15:24:20|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|0
1643383470000|2022-01-28 15:24:30|4226.7|4226.7|4225.85|4225.85|4226.7|4226.7|4225.85|4225.85|0
1643383480000|2022-01-28 15:24:40|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1643383490000|2022-01-28 15:24:50|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1643383520000|2022-01-28 15:25:20|4225.85|4225.85|4224.71|4224.71|4225.85|4225.85|4224.71|4224.71|0
1643383530000|2022-01-28 15:25:30|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1643383540000|2022-01-28 15:25:40|4225.06|4225.06|4224.71|4224.71|4225.06|4225.06|4224.71|4224.71|0
1643383550000|2022-01-28 15:25:50|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|0
1643383570000|2022-01-28 15:26:10|4224.72|4224.72|4223.84|4223.84|4224.72|4224.72|4223.84|4223.84|0
1643383580000|2022-01-28 15:26:20|4223.17|4223.17|4223.06|4223.06|4223.17|4223.17|4222.9|4222.9|0
1643383590000|2022-01-28 15:26:30|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1643383610000|2022-01-28 15:26:50|4222.55|4222.55|4222.89|4222.89|4222.89|4222.89|4222.22|4222.22|0
1643383620000|2022-01-28 15:27:00|4222.53|4222.53|4222.7|4222.7|4222.7|4222.7|4222.53|4222.53|0
1643383630000|2022-01-28 15:27:10|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|4222.03|0
1643383640000|2022-01-28 15:27:20|4221.91|4221.91|4221.79|4221.79|4221.91|4221.91|4221.79|4221.79|0
1643383650000|2022-01-28 15:27:30|4221.12|4221.12|4220.42|4220.42|4221.12|4221.12|4220.24|4220.24|0
1643383660000|2022-01-28 15:27:40|4220.31|4220.31|4219.78|4219.78|4220.49|4220.49|4219.78|4219.78|0
1643383670000|2022-01-28 15:27:50|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|4220.13|0
1643383680000|2022-01-28 15:28:00|4220.01|4220.01|4218.67|4218.67|4220.01|4220.01|4218.67|4218.67|0
1643383690000|2022-01-28 15:28:10|4218.35|4218.35|4217.39|4217.39|4218.35|4218.35|4217.23|4217.23|0
1643383700000|2022-01-28 15:28:20|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|4216.51|0
1643383710000|2022-01-28 15:28:30|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1643383720000|2022-01-28 15:28:40|4215.89|4215.89|4216.56|4216.56|4216.56|4216.56|4215.89|4215.89|0
1643383730000|2022-01-28 15:28:50|4215.89|4215.89|4215.54|4215.54|4215.89|4215.89|4215.54|4215.54|0
1643383740000|2022-01-28 15:29:00|4215.89|4215.89|4216.22|4216.22|4216.22|4216.22|4215.89|4215.89|0
1643383760000|2022-01-28 15:29:20|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|4216.1|0
1643383780000|2022-01-28 15:29:40|4216.28|4216.28|4216.63|4216.63|4216.63|4216.63|4216.28|4216.28|0
1643383790000|2022-01-28 15:29:50|4216.87|4216.87|4216.91|4216.91|4216.91|4216.91|4216.75|4216.75|0
1643383800000|2022-01-28 15:30:00|4216.75|4216.75|4217.01|4217.01|4217.19|4217.19|4216.64|4216.64|0
1643383810000|2022-01-28 15:30:10|4216.64|4216.64|4216.99|4216.99|4216.99|4216.99|4216.64|4216.64|0
1643383820000|2022-01-28 15:30:20|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|4216.83|0
1643383840000|2022-01-28 15:30:40|4217.36|4217.36|4218.42|4218.42|4218.42|4218.42|4217.36|4217.36|0
1643383850000|2022-01-28 15:30:50|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1643383860000|2022-01-28 15:31:00|4217.36|4217.36|4217.69|4217.69|4217.69|4217.69|4217.36|4217.36|0
1643383900000|2022-01-28 15:31:40|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|0
1643383920000|2022-01-28 15:32:00|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|4216.66|0
1643383930000|2022-01-28 15:32:10|4216.49|4216.49|4215.15|4215.15|4216.49|4216.49|4214.82|4214.82|0
1643383940000|2022-01-28 15:32:20|4214.79|4214.79|4214.56|4214.56|4214.79|4214.79|4214.56|4214.56|0
1643383950000|2022-01-28 15:32:30|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|4214.38|0
1643383960000|2022-01-28 15:32:40|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|0
1643383980000|2022-01-28 15:33:00|4213.91|4213.91|4213.01|4213.01|4214.17|4214.17|4213.01|4213.01|0
1643383990000|2022-01-28 15:33:10|4212.89|4212.89|4212.04|4212.04|4212.89|4212.89|4212.04|4212.04|0
1643384000000|2022-01-28 15:33:20|4211.37|4211.37|4211.63|4211.63|4211.63|4211.63|4210.17|4210.17|0
1643384010000|2022-01-28 15:33:30|4212.16|4212.16|4211.43|4211.43|4212.28|4212.28|4211.43|4211.43|0
1643384020000|2022-01-28 15:33:40|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|0
1643384030000|2022-01-28 15:33:50|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|0
1643384040000|2022-01-28 15:34:00|4210.75|4210.75|4208.57|4208.57|4210.75|4210.75|4208.57|4208.57|0
1643384060000|2022-01-28 15:34:20|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|0
1643384070000|2022-01-28 15:34:30|4207.58|4207.58|4207.81|4207.81|4207.81|4207.81|4207.46|4207.46|0
1643384080000|2022-01-28 15:34:40|4207.45|4207.45|4206.45|4206.45|4207.45|4207.45|4206.45|4206.45|0
1643384090000|2022-01-28 15:34:50|4206.4|4206.4|4207.38|4207.38|4207.38|4207.38|4206.22|4206.22|0
1643384100000|2022-01-28 15:35:00|4207.56|4207.56|4207.62|4207.62|4207.72|4207.72|4207.56|4207.56|0
1643384110000|2022-01-28 15:35:10|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|0
1643384120000|2022-01-28 15:35:20|4208.03|4208.03|4208.7|4208.7|4208.7|4208.7|4208.03|4208.03|0
1643384130000|2022-01-28 15:35:30|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|0
1643384150000|2022-01-28 15:35:50|4208.29|4208.29|4207.23|4207.23|4208.29|4208.29|4207.23|4207.23|0
1643384180000|2022-01-28 15:36:20|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|4208.29|0
1643384190000|2022-01-28 15:36:30|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|4208.47|0
1643384200000|2022-01-28 15:36:40|4208.78|4208.78|4208.61|4208.61|4208.78|4208.78|4208.61|4208.61|0
1643384210000|2022-01-28 15:36:50|4208.78|4208.78|4208.47|4208.47|4209.14|4209.14|4208.47|4208.47|0
1643384220000|2022-01-28 15:37:00|4208.75|4208.75|4209.28|4209.28|4209.28|4209.28|4208.63|4208.63|0
1643384240000|2022-01-28 15:37:20|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1643384280000|2022-01-28 15:38:00|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1643384300000|2022-01-28 15:38:20|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|0
1643384310000|2022-01-28 15:38:30|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|0
1643384320000|2022-01-28 15:38:40|4209.1|4209.1|4208.92|4208.92|4209.1|4209.1|4208.92|4208.92|0
1643384360000|2022-01-28 15:39:20|4208.25|4208.25|4208.08|4208.08|4208.61|4208.61|4208.08|4208.08|0
1643384370000|2022-01-28 15:39:30|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1643384410000|2022-01-28 15:40:10|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1643384420000|2022-01-28 15:40:20|4207.77|4207.77|4206.84|4206.84|4207.89|4207.89|4206.84|4206.84|0
1643384440000|2022-01-28 15:40:40|4206.17|4206.17|4204.93|4204.93|4206.17|4206.17|4204.93|4204.93|0
1643384460000|2022-01-28 15:41:00|4205.11|4205.11|4205.43|4205.43|4205.43|4205.43|4205.11|4205.11|0
1643384470000|2022-01-28 15:41:10|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1643384480000|2022-01-28 15:41:20|4205.96|4205.96|4205.79|4205.79|4205.96|4205.96|4205.79|4205.79|0
1643384490000|2022-01-28 15:41:30|4206.05|4206.05|4205.7|4205.7|4206.05|4206.05|4205.7|4205.7|0
1643384500000|2022-01-28 15:41:40|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|0
1643384510000|2022-01-28 15:41:50|4205.4|4205.4|4206.07|4206.07|4206.07|4206.07|4205.4|4205.4|0
1643384520000|2022-01-28 15:42:00|4205.9|4205.9|4206.25|4206.25|4206.25|4206.25|4205.54|4205.54|0
1643384530000|2022-01-28 15:42:10|4206.09|4206.09|4205.85|4205.85|4206.09|4206.09|4205.85|4205.85|0
1643384540000|2022-01-28 15:42:20|4205.58|4205.58|4204.72|4204.72|4205.58|4205.58|4204.72|4204.72|0
1643384550000|2022-01-28 15:42:30|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1643384560000|2022-01-28 15:42:40|4204.68|4204.68|4204.56|4204.56|4204.68|4204.68|4204.56|4204.56|0
1643384570000|2022-01-28 15:42:50|4203.86|4203.86|4203.5|4203.5|4203.86|4203.86|4203.5|4203.5|0
1643384580000|2022-01-28 15:43:00|4203.86|4203.86|4203.33|4203.33|4203.86|4203.86|4203.33|4203.33|0
1643384590000|2022-01-28 15:43:10|4203.68|4203.68|4203.8|4203.8|4203.8|4203.8|4203.68|4203.68|0
1643384600000|2022-01-28 15:43:20|4201.79|4201.79|4202.32|4202.32|4202.32|4202.32|4201.79|4201.79|0
1643384610000|2022-01-28 15:43:30|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1643384620000|2022-01-28 15:43:40|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1643384630000|2022-01-28 15:43:50|4201.46|4201.46|4201.28|4201.28|4201.46|4201.46|4201.28|4201.28|0
1643384640000|2022-01-28 15:44:00|4201.07|4201.07|4200.4|4200.4|4201.07|4201.07|4200.4|4200.4|0
1643384660000|2022-01-28 15:44:20|4200.57|4200.57|4200.45|4200.45|4200.57|4200.57|4200.45|4200.45|0
1643384670000|2022-01-28 15:44:30|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1643384690000|2022-01-28 15:44:50|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1643384700000|2022-01-28 15:45:00|4201.15|4201.15|4200.45|4200.45|4201.15|4201.15|4200.45|4200.45|0
1643384710000|2022-01-28 15:45:10|4199.92|4199.92|4200.62|4200.62|4200.62|4200.62|4199.56|4199.56|0
1643384720000|2022-01-28 15:45:20|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1643384740000|2022-01-28 15:45:40|4199.81|4199.81|4199.28|4199.28|4199.81|4199.81|4199.28|4199.28|0
1643384750000|2022-01-28 15:45:50|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1643384760000|2022-01-28 15:46:00|4199.63|4199.63|4199.81|4199.81|4199.81|4199.81|4199.63|4199.63|0
1643384770000|2022-01-28 15:46:10|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1643384780000|2022-01-28 15:46:20|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|0
1643384790000|2022-01-28 15:46:30|4200.87|4200.87|4200.98|4200.98|4200.98|4200.98|4200.87|4200.87|0
1643384800000|2022-01-28 15:46:40|4200.81|4200.81|4200.46|4200.46|4200.81|4200.81|4200.46|4200.46|0
1643384810000|2022-01-28 15:46:50|4200.81|4200.81|4200.98|4200.98|4200.98|4200.98|4200.81|4200.81|0
1643384820000|2022-01-28 15:47:00|4201.65|4201.65|4201.94|4201.94|4201.94|4201.94|4201.65|4201.65|0
1643384830000|2022-01-28 15:47:10|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1643384850000|2022-01-28 15:47:30|4203|4203|4203|4203|4203|4203|4203|4203|0
1643384860000|2022-01-28 15:47:40|4203.67|4203.67|4203.35|4203.35|4203.67|4203.67|4202.82|4202.82|0
1643384870000|2022-01-28 15:47:50|4203|4203|4203|4203|4203|4203|4203|4203|0
1643384880000|2022-01-28 15:48:00|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1643384890000|2022-01-28 15:48:10|4202|4202|4202|4202|4202|4202|4202|4202|0
1643384900000|2022-01-28 15:48:20|4201.99|4201.99|4202|4202|4202|4202|4201.82|4201.82|0
1643384930000|2022-01-28 15:48:50|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1643384940000|2022-01-28 15:49:00|4202.53|4202.53|4202.5|4202.5|4202.68|4202.68|4202.5|4202.5|0
1643384950000|2022-01-28 15:49:10|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643384960000|2022-01-28 15:49:20|4203.5|4203.5|4204.38|4204.38|4204.38|4204.38|4203.5|4203.5|0
1643384970000|2022-01-28 15:49:30|4204.91|4204.91|4204.56|4204.56|4204.91|4204.91|4204.56|4204.56|0
1643384980000|2022-01-28 15:49:40|4204.2|4204.2|4205.23|4205.23|4205.23|4205.23|4204.2|4204.2|0
1643384990000|2022-01-28 15:49:50|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|0
1643385000000|2022-01-28 15:50:00|4206.43|4206.43|4206.25|4206.25|4206.43|4206.43|4206.25|4206.25|0
1643385010000|2022-01-28 15:50:10|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|0
1643385020000|2022-01-28 15:50:20|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|0
1643385040000|2022-01-28 15:50:40|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|0
1643385050000|2022-01-28 15:50:50|4206.01|4206.01|4205.68|4205.68|4206.01|4206.01|4205.68|4205.68|0
1643385060000|2022-01-28 15:51:00|4206.03|4206.03|4205.36|4205.36|4206.03|4206.03|4205.36|4205.36|0
1643385070000|2022-01-28 15:51:10|4205.53|4205.53|4204.64|4204.64|4205.53|4205.53|4204.64|4204.64|0
1643385090000|2022-01-28 15:51:30|4205.35|4205.35|4206.02|4206.02|4206.2|4206.2|4205.35|4205.35|0
1643385100000|2022-01-28 15:51:40|4206.69|4206.69|4207.22|4207.22|4207.22|4207.22|4206.69|4206.69|0
1643385110000|2022-01-28 15:51:50|4206.51|4206.51|4207.85|4207.85|4207.85|4207.85|4206.51|4206.51|0
1643385130000|2022-01-28 15:52:10|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|0
1643385140000|2022-01-28 15:52:20|4207.36|4207.36|4207.54|4207.54|4207.54|4207.54|4207.36|4207.36|0
1643385160000|2022-01-28 15:52:40|4207.36|4207.36|4207.71|4207.71|4207.89|4207.89|4207.36|4207.36|0
1643385170000|2022-01-28 15:52:50|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|4207.61|0
1643385190000|2022-01-28 15:53:10|4208.28|4208.28|4208.92|4208.92|4208.92|4208.92|4208.28|4208.28|0
1643385200000|2022-01-28 15:53:20|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|4209.59|0
1643385210000|2022-01-28 15:53:30|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|0
1643385230000|2022-01-28 15:53:50|4209.59|4209.59|4210.26|4210.26|4210.26|4210.26|4209.59|4209.59|0
1643385250000|2022-01-28 15:54:10|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|0
1643385270000|2022-01-28 15:54:30|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|4210.79|0
1643385280000|2022-01-28 15:54:40|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1643385300000|2022-01-28 15:55:00|4211.13|4211.13|4211.8|4211.8|4211.8|4211.8|4211.13|4211.13|0
1643385310000|2022-01-28 15:55:10|4211.13|4211.13|4210.78|4210.78|4211.13|4211.13|4210.78|4210.78|0
1643385320000|2022-01-28 15:55:20|4211.48|4211.48|4210.95|4210.95|4211.66|4211.66|4210.95|4210.95|0
1643385350000|2022-01-28 15:55:50|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|0
1643385360000|2022-01-28 15:56:00|4212.51|4212.51|4211.62|4211.62|4212.51|4212.51|4211.62|4211.62|0
1643385370000|2022-01-28 15:56:10|4211.45|4211.45|4210.41|4210.41|4211.45|4211.45|4210.25|4210.25|0
1643385380000|2022-01-28 15:56:20|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|0
1643385400000|2022-01-28 15:56:40|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|4210.22|0
1643385410000|2022-01-28 15:56:50|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|4210.4|0
1643385420000|2022-01-28 15:57:00|4210.07|4210.07|4209.9|4209.9|4210.07|4210.07|4209.72|4209.72|0
1643385430000|2022-01-28 15:57:10|4210.08|4210.08|4210.06|4210.06|4210.08|4210.08|4209.9|4209.9|0
1643385440000|2022-01-28 15:57:20|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|4210.24|0
1643385470000|2022-01-28 15:57:50|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|0
1643385480000|2022-01-28 15:58:00|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|4210.72|0
1643385490000|2022-01-28 15:58:10|4210.6|4210.6|4208.73|4208.73|4210.6|4210.6|4208.73|4208.73|0
1643385500000|2022-01-28 15:58:20|4209.26|4209.26|4208.91|4208.91|4209.26|4209.26|4208.73|4208.73|0
1643385530000|2022-01-28 15:58:50|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|0
1643385540000|2022-01-28 15:59:00|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1643385550000|2022-01-28 15:59:10|4209.43|4209.43|4210.46|4210.46|4210.46|4210.46|4209.43|4209.43|0
1643385570000|2022-01-28 15:59:30|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1643385580000|2022-01-28 15:59:40|4210.78|4210.78|4210.11|4210.11|4210.78|4210.78|4210.11|4210.11|0
1643385590000|2022-01-28 15:59:50|4209.99|4209.99|4210.69|4210.69|4210.69|4210.69|4209.99|4209.99|0
1643385600000|2022-01-28 16:00:00|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1643385610000|2022-01-28 16:00:10|4211.31|4211.31|4210.6|4210.6|4211.31|4211.31|4210.6|4210.6|0
1643385620000|2022-01-28 16:00:20|4209.93|4209.93|4210.46|4210.46|4210.99|4210.99|4209.93|4209.93|0
1643385630000|2022-01-28 16:00:30|4209.77|4209.77|4209.93|4209.93|4209.93|4209.93|4209.77|4209.77|0
1643385640000|2022-01-28 16:00:40|4209.35|4209.35|4209.49|4209.49|4209.49|4209.49|4209.2|4209.2|0
1643385660000|2022-01-28 16:01:00|4209.14|4209.14|4209.26|4209.26|4209.26|4209.26|4209.14|4209.14|0
1643385670000|2022-01-28 16:01:10|4209.36|4209.36|4209.47|4209.47|4209.47|4209.47|4209.36|4209.36|0
1643385690000|2022-01-28 16:01:30|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|0
1643385700000|2022-01-28 16:01:40|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|4209.47|0
1643385710000|2022-01-28 16:01:50|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|4209.64|0
1643385720000|2022-01-28 16:02:00|4209.29|4209.29|4208.27|4208.27|4209.29|4209.29|4208.27|4208.27|0
1643385740000|2022-01-28 16:02:20|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1643385750000|2022-01-28 16:02:30|4208.27|4208.27|4208.62|4208.62|4208.62|4208.62|4208.27|4208.27|0
1643385760000|2022-01-28 16:02:40|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1643385770000|2022-01-28 16:02:50|4208.28|4208.28|4209.42|4209.42|4209.42|4209.42|4208.28|4208.28|0
1643385780000|2022-01-28 16:03:00|4210.09|4210.09|4210.15|4210.15|4210.98|4210.98|4210.09|4210.09|0
1643385790000|2022-01-28 16:03:10|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643385800000|2022-01-28 16:03:20|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1643385810000|2022-01-28 16:03:30|4211.1|4211.1|4211.57|4211.57|4211.57|4211.57|4211.1|4211.1|0
1643385820000|2022-01-28 16:03:40|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|4211.22|0
1643385830000|2022-01-28 16:03:50|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|0
1643385840000|2022-01-28 16:04:00|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1643385860000|2022-01-28 16:04:20|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1643385880000|2022-01-28 16:04:40|4210.08|4210.08|4209.84|4209.84|4210.31|4210.31|4209.84|4209.84|0
1643385900000|2022-01-28 16:05:00|4210.2|4210.2|4210.37|4210.37|4210.37|4210.37|4210.2|4210.2|0
1643385910000|2022-01-28 16:05:10|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|4210.02|0
1643385940000|2022-01-28 16:05:40|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|0
1643385960000|2022-01-28 16:06:00|4209.88|4209.88|4209.88|4209.88|4209.88|4209.88|4209.88|4209.88|0
1643385970000|2022-01-28 16:06:10|4210.23|4210.23|4210.08|4210.08|4210.23|4210.23|4210.08|4210.08|0
1643386010000|2022-01-28 16:06:50|4209.92|4209.92|4210.04|4210.04|4210.04|4210.04|4209.92|4209.92|0
1643386020000|2022-01-28 16:07:00|4209.37|4209.37|4210.57|4210.57|4210.57|4210.57|4209.37|4209.37|0
1643386030000|2022-01-28 16:07:10|4209.86|4209.86|4211.1|4211.1|4211.1|4211.1|4209.86|4209.86|0
1643386040000|2022-01-28 16:07:20|4210.43|4210.43|4210.25|4210.25|4210.43|4210.43|4210.25|4210.25|0
1643386060000|2022-01-28 16:07:40|4210.2|4210.2|4210.09|4210.09|4210.2|4210.2|4210.09|4210.09|0
1643386100000|2022-01-28 16:08:20|4210.8|4210.8|4211.68|4211.68|4211.68|4211.68|4210.8|4210.8|0
1643386120000|2022-01-28 16:08:40|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|0
1643386140000|2022-01-28 16:09:00|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|4212.21|0
1643386180000|2022-01-28 16:09:40|4211.5|4211.5|4212.35|4212.35|4212.35|4212.35|4211.01|4211.01|0
1643386190000|2022-01-28 16:09:50|4213.02|4213.02|4213.17|4213.17|4213.17|4213.17|4213.02|4213.02|0
1643386200000|2022-01-28 16:10:00|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|0
1643386250000|2022-01-28 16:10:50|4212.67|4212.67|4212.84|4212.84|4213|4213|4212.67|4212.67|0
1643386260000|2022-01-28 16:11:00|4212.31|4212.31|4212.66|4212.66|4213.02|4213.02|4212.31|4212.31|0
1643386310000|2022-01-28 16:11:50|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1643386320000|2022-01-28 16:12:00|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|0
1643386360000|2022-01-28 16:12:40|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1643386370000|2022-01-28 16:12:50|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|0
1643386380000|2022-01-28 16:13:00|4213.96|4213.96|4212.72|4212.72|4213.96|4213.96|4212.72|4212.72|0
1643386400000|2022-01-28 16:13:20|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1643386410000|2022-01-28 16:13:30|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1643386430000|2022-01-28 16:13:50|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.61|4212.61|0
1643386440000|2022-01-28 16:14:00|4212.6|4212.6|4212.07|4212.07|4212.6|4212.6|4212.07|4212.07|0
1643386450000|2022-01-28 16:14:10|4211.4|4211.4|4211.4|4211.4|4212.07|4212.07|4211.4|4211.4|0
1643386460000|2022-01-28 16:14:20|4212.07|4212.07|4213.62|4213.62|4213.62|4213.62|4212.07|4212.07|0
1643386470000|2022-01-28 16:14:30|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1643386480000|2022-01-28 16:14:40|4213.43|4213.43|4213.27|4213.27|4213.43|4213.43|4213.27|4213.27|0
1643386500000|2022-01-28 16:15:00|4213.15|4213.15|4213.15|4213.15|4213.5|4213.5|4213.15|4213.15|0
1643386530000|2022-01-28 16:15:30|4213.68|4213.68|4214.03|4214.03|4214.03|4214.03|4213.68|4213.68|0
1643386540000|2022-01-28 16:15:40|4213.36|4213.36|4213.54|4213.54|4214.21|4214.21|4213.36|4213.36|0
1643386560000|2022-01-28 16:16:00|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|0
1643386570000|2022-01-28 16:16:10|4214.07|4214.07|4214.07|4214.07|4214.07|4214.07|4214.07|4214.07|0
1643386580000|2022-01-28 16:16:20|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|0
1643386590000|2022-01-28 16:16:30|4214.6|4214.6|4214.6|4214.6|4214.76|4214.76|4214.6|4214.6|0
1643386610000|2022-01-28 16:16:50|4215.48|4215.48|4214.04|4214.04|4215.48|4215.48|4214.04|4214.04|0
1643386620000|2022-01-28 16:17:00|4214.09|4214.09|4215.8|4215.8|4215.8|4215.8|4213.79|4213.79|0
1643386640000|2022-01-28 16:17:20|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|4215.97|0
1643386650000|2022-01-28 16:17:30|4216.11|4216.11|4216.31|4216.31|4216.31|4216.31|4216.02|4216.02|0
1643386660000|2022-01-28 16:17:40|4216.49|4216.49|4215.82|4215.82|4216.49|4216.49|4215.15|4215.15|0
1643386670000|2022-01-28 16:17:50|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|4215.87|0
1643386680000|2022-01-28 16:18:00|4216.03|4216.03|4216.85|4216.85|4216.85|4216.85|4216.03|4216.03|0
1643386690000|2022-01-28 16:18:10|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1643386700000|2022-01-28 16:18:20|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1643386710000|2022-01-28 16:18:30|4216.34|4216.34|4216.34|4216.34|4217.01|4217.01|4216.34|4216.34|0
1643386730000|2022-01-28 16:18:50|4216.52|4216.52|4216.34|4216.34|4216.52|4216.52|4216.34|4216.34|0
1643386740000|2022-01-28 16:19:00|4216.16|4216.16|4216.52|4216.52|4216.52|4216.52|4216.16|4216.16|0
1643386750000|2022-01-28 16:19:10|4216.16|4216.16|4216.16|4216.16|4216.22|4216.22|4216.16|4216.16|0
1643386760000|2022-01-28 16:19:20|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|0
1643386770000|2022-01-28 16:19:30|4216.78|4216.78|4217.45|4217.45|4217.45|4217.45|4216.78|4216.78|0
1643386800000|2022-01-28 16:20:00|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|4217.63|0
1643386830000|2022-01-28 16:20:30|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1643386840000|2022-01-28 16:20:40|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|4217.45|0
1643386850000|2022-01-28 16:20:50|4216.78|4216.78|4216.43|4216.43|4216.78|4216.78|4216.43|4216.43|0
1643386860000|2022-01-28 16:21:00|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|0
1643386870000|2022-01-28 16:21:10|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1643386890000|2022-01-28 16:21:30|4215.8|4215.8|4215.45|4215.45|4215.8|4215.8|4215.45|4215.45|0
1643386900000|2022-01-28 16:21:40|4215.24|4215.24|4214.05|4214.05|4215.24|4215.24|4213.9|4213.9|0
1643386920000|2022-01-28 16:22:00|4212.71|4212.71|4213.49|4213.49|4213.54|4213.54|4212.71|4212.71|0
1643386930000|2022-01-28 16:22:10|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|4213.84|0
1643386940000|2022-01-28 16:22:20|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|0
1643386960000|2022-01-28 16:22:40|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|4214.09|0
1643386970000|2022-01-28 16:22:50|4214.76|4214.76|4214.19|4214.19|4214.76|4214.76|4214.09|4214.09|0
1643386980000|2022-01-28 16:23:00|4214.37|4214.37|4214.26|4214.26|4214.55|4214.55|4214.21|4214.21|0
1643386990000|2022-01-28 16:23:10|4214.09|4214.09|4213.77|4213.77|4214.44|4214.44|4213.77|4213.77|0
1643387020000|2022-01-28 16:23:40|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|0
1643387040000|2022-01-28 16:24:00|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1643387050000|2022-01-28 16:24:10|4212.41|4212.41|4212.41|4212.41|4212.41|4212.41|4212.41|4212.41|0
1643387060000|2022-01-28 16:24:20|4213.08|4213.08|4214.58|4214.58|4214.58|4214.58|4213.08|4213.08|0
1643387080000|2022-01-28 16:24:40|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|4214.7|0
1643387090000|2022-01-28 16:24:50|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|0
1643387100000|2022-01-28 16:25:00|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|0
1643387110000|2022-01-28 16:25:10|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1643387140000|2022-01-28 16:25:40|4215.16|4215.16|4215.89|4215.89|4215.89|4215.89|4215.16|4215.16|0
1643387150000|2022-01-28 16:25:50|4216.24|4216.24|4216.24|4216.24|4216.24|4216.24|4216.06|4216.06|0
1643387170000|2022-01-28 16:26:10|4216.42|4216.42|4216.06|4216.06|4216.95|4216.95|4216.06|4216.06|0
1643387180000|2022-01-28 16:26:20|4216.22|4216.22|4216.19|4216.19|4216.58|4216.58|4216.19|4216.19|0
1643387190000|2022-01-28 16:26:30|4216.03|4216.03|4215.98|4215.98|4216.03|4216.03|4215.98|4215.98|0
1643387200000|2022-01-28 16:26:40|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|4215.98|4215.98|0
1643387210000|2022-01-28 16:26:50|4216.94|4216.94|4218.46|4218.46|4218.46|4218.46|4216.94|4216.94|0
1643387220000|2022-01-28 16:27:00|4218.02|4218.02|4217.35|4217.35|4218.02|4218.02|4217.35|4217.35|0
1643387250000|2022-01-28 16:27:30|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1643387270000|2022-01-28 16:27:50|4218.08|4218.08|4218.73|4218.73|4218.73|4218.73|4218.06|4218.06|0
1643387280000|2022-01-28 16:28:00|4219.09|4219.09|4217.72|4217.72|4219.09|4219.09|4217.72|4217.72|0
1643387290000|2022-01-28 16:28:10|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1643387300000|2022-01-28 16:28:20|4217.77|4217.77|4217.1|4217.1|4217.77|4217.77|4217.1|4217.1|0
1643387310000|2022-01-28 16:28:30|4217.27|4217.27|4217.63|4217.63|4217.63|4217.63|4217.27|4217.27|0
1643387320000|2022-01-28 16:28:40|4217.45|4217.45|4218.68|4218.68|4218.79|4218.79|4217.45|4217.45|0
1643387330000|2022-01-28 16:28:50|4218.54|4218.54|4217.86|4217.86|4218.54|4218.54|4217.86|4217.86|0
1643387340000|2022-01-28 16:29:00|4217.19|4217.19|4217.02|4217.02|4217.19|4217.19|4216.88|4216.88|0
1643387350000|2022-01-28 16:29:10|4216.91|4216.91|4216.73|4216.73|4216.91|4216.91|4216.38|4216.38|0
1643387360000|2022-01-28 16:29:20|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.39|4216.39|0
1643387370000|2022-01-28 16:29:30|4216.67|4216.67|4217.84|4217.84|4217.84|4217.84|4216.67|4216.67|0
1643387380000|2022-01-28 16:29:40|4217.54|4217.54|4216.69|4216.69|4217.54|4217.54|4216.69|4216.69|0
1643387390000|2022-01-28 16:29:50|4216.34|4216.34|4216.96|4216.96|4217.43|4217.43|4215.97|4215.97|0
1643616900000|2022-01-31 08:15:00|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|4221.78|0
1643616920000|2022-01-31 08:15:20|4223.12|4223.12|4222.76|4222.76|4223.65|4223.65|4222.76|4222.76|0
1643616930000|2022-01-31 08:15:30|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1643616950000|2022-01-31 08:15:50|4221.98|4221.98|4222.72|4222.72|4222.72|4222.72|4221.98|4221.98|0
1643616960000|2022-01-31 08:16:00|4222.05|4222.05|4224.66|4224.66|4224.66|4224.66|4221.38|4221.38|0
1643616970000|2022-01-31 08:16:10|4225.33|4225.33|4225.51|4225.51|4225.51|4225.51|4225.33|4225.33|0
1643617000000|2022-01-31 08:16:40|4224.84|4224.84|4224.17|4224.17|4224.84|4224.84|4224.17|4224.17|0
1643617010000|2022-01-31 08:16:50|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|4223.64|0
1643617030000|2022-01-31 08:17:10|4223.29|4223.29|4223.99|4223.99|4223.99|4223.99|4223.29|4223.29|0
1643617040000|2022-01-31 08:17:20|4223.75|4223.75|4221.93|4221.93|4223.75|4223.75|4221.93|4221.93|0
1643617050000|2022-01-31 08:17:30|4221.82|4221.82|4221.88|4221.88|4221.88|4221.88|4221.82|4221.82|0
1643617060000|2022-01-31 08:17:40|4221.21|4221.21|4220.85|4220.85|4221.21|4221.21|4220.85|4220.85|0
1643617070000|2022-01-31 08:17:50|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|4220.5|0
1643617100000|2022-01-31 08:18:20|4220.79|4220.79|4221.84|4221.84|4221.84|4221.84|4220.5|4220.5|0
1643617110000|2022-01-31 08:18:30|4222.37|4222.37|4224.38|4224.38|4224.38|4224.38|4222.37|4222.37|0
1643617120000|2022-01-31 08:18:40|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|0
1643617150000|2022-01-31 08:19:10|4225.88|4225.88|4226.4|4226.4|4226.55|4226.55|4225.88|4225.88|0
1643617160000|2022-01-31 08:19:20|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1643617170000|2022-01-31 08:19:30|4226.82|4226.82|4225.71|4225.71|4226.82|4226.82|4225.66|4225.66|0
1643617200000|2022-01-31 08:20:00|4225.04|4225.04|4223.96|4223.96|4225.04|4225.04|4223.96|4223.96|0
1643617210000|2022-01-31 08:20:10|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|0
1643617230000|2022-01-31 08:20:30|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|0
1643617240000|2022-01-31 08:20:40|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1643617260000|2022-01-31 08:21:00|4223.91|4223.91|4224.47|4224.47|4224.47|4224.47|4223.91|4223.91|0
1643617270000|2022-01-31 08:21:10|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|0
1643617280000|2022-01-31 08:21:20|4224.59|4224.59|4223.57|4223.57|4224.59|4224.59|4223.57|4223.57|0
1643617290000|2022-01-31 08:21:30|4223.21|4223.21|4223.09|4223.09|4223.21|4223.21|4223.09|4223.09|0
1643617300000|2022-01-31 08:21:40|4222.21|4222.21|4220.92|4220.92|4222.21|4222.21|4220.92|4220.92|0
1643617310000|2022-01-31 08:21:50|4220.56|4220.56|4218.41|4218.41|4220.56|4220.56|4218.41|4218.41|0
1643617320000|2022-01-31 08:22:00|4217.74|4217.74|4218.64|4218.64|4218.64|4218.64|4217.74|4217.74|0
1643617340000|2022-01-31 08:22:20|4218.11|4218.11|4218.82|4218.82|4218.82|4218.82|4218.11|4218.11|0
1643617350000|2022-01-31 08:22:30|4220.16|4220.16|4220.33|4220.33|4220.33|4220.33|4220.16|4220.16|0
1643617360000|2022-01-31 08:22:40|4220.51|4220.51|4222.03|4222.03|4222.03|4222.03|4220.51|4220.51|0
1643617370000|2022-01-31 08:22:50|4222.38|4222.38|4222.03|4222.03|4222.56|4222.56|4222.03|4222.03|0
1643617390000|2022-01-31 08:23:10|4222.56|4222.56|4223.52|4223.52|4223.52|4223.52|4222.56|4222.56|0
1643617410000|2022-01-31 08:23:30|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|4223.88|0
1643617440000|2022-01-31 08:24:00|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|4222.54|0
1643617460000|2022-01-31 08:24:20|4222.7|4222.7|4221.14|4221.14|4222.7|4222.7|4221.14|4221.14|0
1643617480000|2022-01-31 08:24:40|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1643617490000|2022-01-31 08:24:50|4221.63|4221.63|4221.79|4221.79|4221.79|4221.79|4221.63|4221.63|0
1643617500000|2022-01-31 08:25:00|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1643617510000|2022-01-31 08:25:10|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1643617530000|2022-01-31 08:25:30|4222.46|4222.46|4223.78|4223.78|4223.78|4223.78|4222.46|4222.46|0
1643617540000|2022-01-31 08:25:40|4223.43|4223.43|4222.12|4222.12|4223.43|4223.43|4222.12|4222.12|0
1643617560000|2022-01-31 08:26:00|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|4222.29|0
1643617590000|2022-01-31 08:26:30|4222.65|4222.65|4222.82|4222.82|4222.82|4222.82|4222.65|4222.65|0
1643617620000|2022-01-31 08:27:00|4222.15|4222.15|4222.51|4222.51|4222.51|4222.51|4222.15|4222.15|0
1643617630000|2022-01-31 08:27:10|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|0
1643617640000|2022-01-31 08:27:20|4222.51|4222.51|4221.84|4221.84|4222.51|4222.51|4221.84|4221.84|0
1643617650000|2022-01-31 08:27:30|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|0
1643617660000|2022-01-31 08:27:40|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1643617670000|2022-01-31 08:27:50|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1643617680000|2022-01-31 08:28:00|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1643617690000|2022-01-31 08:28:10|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1643617700000|2022-01-31 08:28:20|4220.29|4220.29|4220.46|4220.46|4220.46|4220.46|4220.29|4220.29|0
1643617750000|2022-01-31 08:29:10|4219.79|4219.79|4218.53|4218.53|4219.79|4219.79|4218.53|4218.53|0
1643617760000|2022-01-31 08:29:20|4218.88|4218.88|4217.68|4217.68|4219.59|4219.59|4217.68|4217.68|0
1643617770000|2022-01-31 08:29:30|4218.21|4218.21|4219.41|4219.41|4219.41|4219.41|4218.21|4218.21|0
1643617780000|2022-01-31 08:29:40|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|0
1643617790000|2022-01-31 08:29:50|4218.88|4218.88|4219.55|4219.55|4219.55|4219.55|4218.88|4218.88|0
1643617800000|2022-01-31 08:30:00|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1643617830000|2022-01-31 08:30:30|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|0
1643617840000|2022-01-31 08:30:40|4219.91|4219.91|4220.26|4220.26|4220.26|4220.26|4219.91|4219.91|0
1643617850000|2022-01-31 08:30:50|4220.61|4220.61|4222.34|4222.34|4222.34|4222.34|4220.61|4220.61|0
1643617880000|2022-01-31 08:31:20|4221.81|4221.81|4221.99|4221.99|4221.99|4221.99|4221.81|4221.81|0
1643617890000|2022-01-31 08:31:30|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4221.11|4221.11|0
1643617900000|2022-01-31 08:31:40|4219.45|4219.45|4220.16|4220.16|4220.16|4220.16|4219.45|4219.45|0
1643617970000|2022-01-31 08:32:50|4218.15|4218.15|4215.64|4215.64|4218.15|4218.15|4215.53|4215.53|0
1643617980000|2022-01-31 08:33:00|4216.17|4216.17|4216.17|4216.17|4216.17|4216.17|4216.17|4216.17|0
1643618000000|2022-01-31 08:33:20|4215.28|4215.28|4215.28|4215.28|4215.28|4215.28|4214.61|4214.61|0
1643618010000|2022-01-31 08:33:30|4215.95|4215.95|4217.01|4217.01|4217.01|4217.01|4215.95|4215.95|0
1643618060000|2022-01-31 08:34:20|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|0
1643618070000|2022-01-31 08:34:30|4218.35|4218.35|4217.68|4217.68|4218.35|4218.35|4217.68|4217.68|0
1643618080000|2022-01-31 08:34:40|4218.34|4218.34|4219.05|4219.05|4219.05|4219.05|4218.34|4218.34|0
1643618100000|2022-01-31 08:35:00|4218.69|4218.69|4219.35|4219.35|4219.35|4219.35|4218.69|4218.69|0
1643618120000|2022-01-31 08:35:20|4220.02|4220.02|4220.73|4220.73|4220.73|4220.73|4220.02|4220.02|0
1643618130000|2022-01-31 08:35:30|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1643618190000|2022-01-31 08:36:30|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1643618200000|2022-01-31 08:36:40|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|0
1643618210000|2022-01-31 08:36:50|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|0
1643618220000|2022-01-31 08:37:00|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1643618250000|2022-01-31 08:37:30|4222.46|4222.46|4221.79|4221.79|4222.46|4222.46|4221.79|4221.79|0
1643618260000|2022-01-31 08:37:40|4220.73|4220.73|4220.25|4220.25|4220.73|4220.73|4220.25|4220.25|0
1643618280000|2022-01-31 08:38:00|4220.14|4220.14|4220.51|4220.51|4220.51|4220.51|4220.14|4220.14|0
1643618320000|2022-01-31 08:38:40|4219.84|4219.84|4218.78|4218.78|4219.84|4219.84|4218.78|4218.78|0
1643618330000|2022-01-31 08:38:50|4219.27|4219.27|4218.6|4218.6|4219.27|4219.27|4218.6|4218.6|0
1643618340000|2022-01-31 08:39:00|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|0
1643618350000|2022-01-31 08:39:10|4219.01|4219.01|4219.37|4219.37|4219.37|4219.37|4219.01|4219.01|0
1643618370000|2022-01-31 08:39:30|4219.25|4219.25|4219.08|4219.08|4219.25|4219.25|4219.08|4219.08|0
1643618390000|2022-01-31 08:39:50|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|0
1643618410000|2022-01-31 08:40:10|4219.05|4219.05|4219.31|4219.31|4219.42|4219.42|4218.89|4218.89|0
1643618420000|2022-01-31 08:40:20|4219.47|4219.47|4219.81|4219.81|4219.81|4219.81|4219.05|4219.05|0
1643618430000|2022-01-31 08:40:30|4219.65|4219.65|4219.49|4219.49|4219.65|4219.65|4219.28|4219.28|0
1643618440000|2022-01-31 08:40:40|4219.91|4219.91|4218.09|4218.09|4219.91|4219.91|4218.09|4218.09|0
1643618450000|2022-01-31 08:40:50|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|0
1643618460000|2022-01-31 08:41:00|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|0
1643618470000|2022-01-31 08:41:10|4219.23|4219.23|4219.11|4219.11|4219.23|4219.23|4219.11|4219.11|0
1643618480000|2022-01-31 08:41:20|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|0
1643618490000|2022-01-31 08:41:30|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|4219.63|0
1643618500000|2022-01-31 08:41:40|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|0
1643618510000|2022-01-31 08:41:50|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|0
1643618520000|2022-01-31 08:42:00|4222.24|4222.24|4223.58|4223.58|4223.58|4223.58|4222.24|4222.24|0
1643618530000|2022-01-31 08:42:10|4223.95|4223.95|4223.9|4223.9|4223.95|4223.95|4223.9|4223.9|0
1643618550000|2022-01-31 08:42:30|4224.07|4224.07|4224.6|4224.6|4224.6|4224.6|4224.07|4224.07|0
1643618560000|2022-01-31 08:42:40|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|4224.84|0
1643618570000|2022-01-31 08:42:50|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|0
1643618590000|2022-01-31 08:43:10|4225.22|4225.22|4225.38|4225.38|4225.38|4225.38|4225.22|4225.22|0
1643618610000|2022-01-31 08:43:30|4225.21|4225.21|4224.36|4224.36|4225.21|4225.21|4224.36|4224.36|0
1643618630000|2022-01-31 08:43:50|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|0
1643618640000|2022-01-31 08:44:00|4225.42|4225.42|4224.89|4224.89|4225.42|4225.42|4224.89|4224.89|0
1643618650000|2022-01-31 08:44:10|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1643618660000|2022-01-31 08:44:20|4225.31|4225.31|4225.15|4225.15|4225.31|4225.31|4225.15|4225.15|0
1643618670000|2022-01-31 08:44:30|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1643618680000|2022-01-31 08:44:40|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1643618690000|2022-01-31 08:44:50|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|0
1643618700000|2022-01-31 08:45:00|4224.89|4224.89|4226.29|4226.29|4226.29|4226.29|4224.89|4224.89|0
1643618720000|2022-01-31 08:45:20|4226.65|4226.65|4226.45|4226.45|4226.81|4226.81|4226.3|4226.3|0
1643618760000|2022-01-31 08:46:00|4226.98|4226.98|4227.51|4227.51|4227.51|4227.51|4226.98|4226.98|0
1643618790000|2022-01-31 08:46:30|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|4227.16|0
1643618800000|2022-01-31 08:46:40|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|4226.81|0
1643618810000|2022-01-31 08:46:50|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1643618820000|2022-01-31 08:47:00|4227.16|4227.16|4228.04|4228.04|4228.04|4228.04|4227.16|4227.16|0
1643618860000|2022-01-31 08:47:40|4228.57|4228.57|4228.75|4228.75|4228.75|4228.75|4228.57|4228.57|0
1643618880000|2022-01-31 08:48:00|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|0
1643618900000|2022-01-31 08:48:20|4229.1|4229.1|4229.45|4229.45|4229.45|4229.45|4229.1|4229.1|0
1643618910000|2022-01-31 08:48:30|4229.98|4229.98|4229.81|4229.81|4229.98|4229.98|4229.81|4229.81|0
1643618930000|2022-01-31 08:48:50|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|0
1643618940000|2022-01-31 08:49:00|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|0
1643618950000|2022-01-31 08:49:10|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|0
1643618960000|2022-01-31 08:49:20|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|0
1643618980000|2022-01-31 08:49:40|4228.72|4228.72|4229.08|4229.08|4229.08|4229.08|4228.55|4228.55|0
1643619000000|2022-01-31 08:50:00|4228.41|4228.41|4227.62|4227.62|4228.41|4228.41|4227.62|4227.62|0
1643619010000|2022-01-31 08:50:10|4227.97|4227.97|4228.33|4228.33|4228.33|4228.33|4227.97|4227.97|0
1643619020000|2022-01-31 08:50:20|4227.8|4227.8|4227.29|4227.29|4227.8|4227.8|4227.29|4227.29|0
1643619030000|2022-01-31 08:50:30|4226.97|4226.97|4226.37|4226.37|4227.15|4227.15|4226.37|4226.37|0
1643619080000|2022-01-31 08:51:20|4226.02|4226.02|4226.69|4226.69|4226.69|4226.69|4226.02|4226.02|0
1643619100000|2022-01-31 08:51:40|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1643619110000|2022-01-31 08:51:50|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|0
1643619120000|2022-01-31 08:52:00|4227.89|4227.89|4231.26|4231.26|4231.26|4231.26|4227.89|4227.89|0
1643619130000|2022-01-31 08:52:10|4232.14|4232.14|4232.02|4232.02|4232.14|4232.14|4232.02|4232.02|0
1643619150000|2022-01-31 08:52:30|4232.73|4232.73|4232.73|4232.73|4232.73|4232.73|4232.73|4232.73|0
1643619160000|2022-01-31 08:52:40|4232.55|4232.55|4231.7|4231.7|4232.55|4232.55|4231.7|4231.7|0
1643619170000|2022-01-31 08:52:50|4233.08|4233.08|4233.96|4233.96|4233.96|4233.96|4233.08|4233.08|0
1643619180000|2022-01-31 08:53:00|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|0
1643619190000|2022-01-31 08:53:10|4233.47|4233.47|4234.29|4234.29|4234.29|4234.29|4233.29|4233.29|0
1643619200000|2022-01-31 08:53:20|4234.82|4234.82|4234.11|4234.11|4234.82|4234.82|4234.11|4234.11|0
1643619220000|2022-01-31 08:53:40|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|0
1643619240000|2022-01-31 08:54:00|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4232.73|4232.73|0
1643619290000|2022-01-31 08:54:50|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|0
1643619300000|2022-01-31 08:55:00|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|0
1643619320000|2022-01-31 08:55:20|4231.57|4231.57|4232.1|4232.1|4232.1|4232.1|4231.57|4231.57|0
1643619350000|2022-01-31 08:55:50|4232.15|4232.15|4232.4|4232.4|4232.4|4232.4|4232.05|4232.05|0
1643619360000|2022-01-31 08:56:00|4232.58|4232.58|4232.4|4232.4|4232.58|4232.58|4232.4|4232.4|0
1643619380000|2022-01-31 08:56:20|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|0
1643619400000|2022-01-31 08:56:40|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|0
1643619410000|2022-01-31 08:56:50|4232.84|4232.84|4232.79|4232.79|4232.84|4232.84|4232.79|4232.79|0
1643619420000|2022-01-31 08:57:00|4232.44|4232.44|4230.81|4230.81|4232.44|4232.44|4230.81|4230.81|0
1643619430000|2022-01-31 08:57:10|4231.48|4231.48|4232.15|4232.15|4232.15|4232.15|4231.48|4231.48|0
1643619440000|2022-01-31 08:57:20|4231.8|4231.8|4232.54|4232.54|4232.54|4232.54|4231.45|4231.45|0
1643619450000|2022-01-31 08:57:30|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1643619470000|2022-01-31 08:57:50|4232.79|4232.79|4232.44|4232.44|4232.79|4232.79|4232.44|4232.44|0
1643619500000|2022-01-31 08:58:20|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|0
1643619510000|2022-01-31 08:58:30|4231.55|4231.55|4231.2|4231.2|4231.55|4231.55|4231.2|4231.2|0
1643619520000|2022-01-31 08:58:40|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1643619530000|2022-01-31 08:58:50|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|4232.4|0
1643619560000|2022-01-31 08:59:20|4231.69|4231.69|4231.53|4231.53|4231.69|4231.69|4231.53|4231.53|0
1643619570000|2022-01-31 08:59:30|4231.36|4231.36|4231.18|4231.18|4231.36|4231.36|4231.18|4231.18|0
1643619580000|2022-01-31 08:59:40|4231.53|4231.53|4232.39|4232.39|4232.39|4232.39|4231.53|4231.53|0
1643619590000|2022-01-31 08:59:50|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|0
1643619600000|2022-01-31 09:00:00|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|0
1643619630000|2022-01-31 09:00:30|4231.12|4231.12|4231.97|4231.97|4231.97|4231.97|4231.12|4231.12|0
1643619640000|2022-01-31 09:00:40|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|0
1643619660000|2022-01-31 09:01:00|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|0
1643619670000|2022-01-31 09:01:10|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|0
1643619680000|2022-01-31 09:01:20|4232.58|4232.58|4232.76|4232.76|4232.76|4232.76|4232.58|4232.58|0
1643619690000|2022-01-31 09:01:30|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|4234.1|0
1643619700000|2022-01-31 09:01:40|4233.74|4233.74|4235.96|4235.96|4236.62|4236.62|4233.74|4233.74|0
1643619710000|2022-01-31 09:01:50|4235.6|4235.6|4235.43|4235.43|4235.6|4235.6|4235.43|4235.43|0
1643619720000|2022-01-31 09:02:00|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|0
1643619730000|2022-01-31 09:02:10|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|4235.49|0
1643619760000|2022-01-31 09:02:40|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|4235.32|0
1643619770000|2022-01-31 09:02:50|4234.96|4234.96|4236.13|4236.13|4236.13|4236.13|4234.96|4234.96|0
1643619800000|2022-01-31 09:03:20|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|4236.8|0
1643619820000|2022-01-31 09:03:40|4236.13|4236.13|4235|4235|4236.13|4236.13|4234.89|4234.89|0
1643619830000|2022-01-31 09:03:50|4235.35|4235.35|4235.74|4235.74|4236.23|4236.23|4235.35|4235.35|0
1643619850000|2022-01-31 09:04:10|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1643619860000|2022-01-31 09:04:20|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|0
1643619880000|2022-01-31 09:04:40|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|4235.81|0
1643619890000|2022-01-31 09:04:50|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|4235.28|0
1643619900000|2022-01-31 09:05:00|4234.61|4234.61|4237.05|4237.05|4237.05|4237.05|4234.61|4234.61|0
1643619920000|2022-01-31 09:05:20|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1643619930000|2022-01-31 09:05:30|4235.85|4235.85|4233.66|4233.66|4235.85|4235.85|4232.96|4232.96|0
1643619940000|2022-01-31 09:05:40|4233.37|4233.37|4232.66|4232.66|4233.37|4233.37|4232.66|4232.66|0
1643619960000|2022-01-31 09:06:00|4231.99|4231.99|4231.99|4231.99|4231.99|4231.99|4231.99|4231.99|0
1643619970000|2022-01-31 09:06:10|4231.32|4231.32|4230.79|4230.79|4231.32|4231.32|4230.79|4230.79|0
1643619990000|2022-01-31 09:06:30|4231.15|4231.15|4230.48|4230.48|4231.15|4231.15|4230.48|4230.48|0
1643620000000|2022-01-31 09:06:40|4230.3|4230.3|4229.59|4229.59|4230.3|4230.3|4229.59|4229.59|0
1643620010000|2022-01-31 09:06:50|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1643620060000|2022-01-31 09:07:40|4230.43|4230.43|4230.01|4230.01|4230.43|4230.43|4229.57|4229.57|0
1643620070000|2022-01-31 09:07:50|4229.34|4229.34|4229.52|4229.52|4229.52|4229.52|4229.34|4229.34|0
1643620080000|2022-01-31 09:08:00|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1643620090000|2022-01-31 09:08:10|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|0
1643620100000|2022-01-31 09:08:20|4230.13|4230.13|4231.27|4231.27|4231.27|4231.27|4230.13|4230.13|0
1643620110000|2022-01-31 09:08:30|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1643620130000|2022-01-31 09:08:50|4231.55|4231.55|4232.93|4232.93|4232.93|4232.93|4231.55|4231.55|0
1643620140000|2022-01-31 09:09:00|4232.26|4232.26|4232.79|4232.79|4232.79|4232.79|4232.26|4232.26|0
1643620160000|2022-01-31 09:09:20|4232.35|4232.35|4232.23|4232.23|4232.35|4232.35|4232.23|4232.23|0
1643620170000|2022-01-31 09:09:30|4232.38|4232.38|4232.48|4232.48|4232.48|4232.48|4232.38|4232.38|0
1643620180000|2022-01-31 09:09:40|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1643620190000|2022-01-31 09:09:50|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|4232.82|0
1643620210000|2022-01-31 09:10:10|4232.29|4232.29|4232.62|4232.62|4232.62|4232.62|4232.29|4232.29|0
1643620220000|2022-01-31 09:10:20|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1643620260000|2022-01-31 09:11:00|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1643620300000|2022-01-31 09:11:40|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|4232.87|0
1643620310000|2022-01-31 09:11:50|4232.66|4232.66|4232.78|4232.78|4232.78|4232.78|4232.66|4232.66|0
1643620320000|2022-01-31 09:12:00|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|0
1643620330000|2022-01-31 09:12:10|4232.6|4232.6|4233.24|4233.24|4233.24|4233.24|4232.6|4232.6|0
1643620370000|2022-01-31 09:12:50|4233.06|4233.06|4233.41|4233.41|4233.41|4233.41|4233.06|4233.06|0
1643620380000|2022-01-31 09:13:00|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1643620390000|2022-01-31 09:13:10|4233.41|4233.41|4233.24|4233.24|4233.41|4233.41|4233.24|4233.24|0
1643620400000|2022-01-31 09:13:20|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1643620420000|2022-01-31 09:13:40|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|0
1643620430000|2022-01-31 09:13:50|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|4232.8|0
1643620440000|2022-01-31 09:14:00|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|0
1643620460000|2022-01-31 09:14:20|4232.42|4232.42|4232.77|4232.77|4232.77|4232.77|4232.42|4232.42|0
1643620470000|2022-01-31 09:14:30|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1643620490000|2022-01-31 09:14:50|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|0
1643620500000|2022-01-31 09:15:00|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|4232.6|0
1643620510000|2022-01-31 09:15:10|4233.13|4233.13|4232.95|4232.95|4233.13|4233.13|4232.95|4232.95|0
1643620530000|2022-01-31 09:15:30|4230.94|4230.94|4230.85|4230.85|4230.94|4230.94|4230.5|4230.5|0
1643620540000|2022-01-31 09:15:40|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1643620550000|2022-01-31 09:15:50|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1643620560000|2022-01-31 09:16:00|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|0
1643620590000|2022-01-31 09:16:30|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|4229.9|0
1643620620000|2022-01-31 09:17:00|4229.55|4229.55|4230.25|4230.25|4230.25|4230.25|4229.55|4229.55|0
1643620630000|2022-01-31 09:17:10|4230.42|4230.42|4231.09|4231.09|4231.09|4231.09|4230.42|4230.42|0
1643620640000|2022-01-31 09:17:20|4231.97|4231.97|4232.15|4232.15|4232.15|4232.15|4231.97|4231.97|0
1643620650000|2022-01-31 09:17:30|4231.98|4231.98|4231.98|4231.98|4231.98|4231.98|4231.98|4231.98|0
1643620670000|2022-01-31 09:17:50|4231.74|4231.74|4232.75|4232.75|4232.75|4232.75|4231.74|4231.74|0
1643620680000|2022-01-31 09:18:00|4232.58|4232.58|4232.75|4232.75|4232.93|4232.93|4232.58|4232.58|0
1643620690000|2022-01-31 09:18:10|4232.93|4232.93|4233.94|4233.94|4233.94|4233.94|4232.93|4232.93|0
1643620710000|2022-01-31 09:18:30|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|0
1643620730000|2022-01-31 09:18:50|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|0
1643620780000|2022-01-31 09:19:40|4234.43|4234.43|4236|4236|4236|4236|4234.43|4234.43|0
1643620790000|2022-01-31 09:19:50|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1643620800000|2022-01-31 09:20:00|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1643620820000|2022-01-31 09:20:20|4236.35|4236.35|4236.53|4236.53|4236.53|4236.53|4236.35|4236.35|0
1643620840000|2022-01-31 09:20:40|4237.06|4237.06|4237.23|4237.23|4237.23|4237.23|4237.06|4237.06|0
1643620850000|2022-01-31 09:20:50|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|0
1643620870000|2022-01-31 09:21:10|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|4237.06|0
1643620890000|2022-01-31 09:21:30|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1643620900000|2022-01-31 09:21:40|4236.88|4236.88|4235.26|4235.26|4236.88|4236.88|4235.08|4235.08|0
1643620910000|2022-01-31 09:21:50|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|0
1643620920000|2022-01-31 09:22:00|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|4234.02|0
1643620930000|2022-01-31 09:22:10|4233.9|4233.9|4233.2|4233.2|4233.9|4233.9|4233.2|4233.2|0
1643620940000|2022-01-31 09:22:20|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|0
1643620950000|2022-01-31 09:22:30|4231.96|4231.96|4231.96|4231.96|4232.31|4232.31|4231.96|4231.96|0
1643620960000|2022-01-31 09:22:40|4231.43|4231.43|4231.61|4231.61|4231.61|4231.61|4231.43|4231.43|0
1643620970000|2022-01-31 09:22:50|4231.08|4231.08|4230.96|4230.96|4231.25|4231.25|4230.9|4230.9|0
1643620980000|2022-01-31 09:23:00|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|0
1643620990000|2022-01-31 09:23:10|4230.96|4230.96|4231.31|4231.31|4231.31|4231.31|4230.96|4230.96|0
1643621010000|2022-01-31 09:23:30|4230.64|4230.64|4230.11|4230.11|4230.64|4230.64|4230.11|4230.11|0
1643621050000|2022-01-31 09:24:10|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|0
1643621060000|2022-01-31 09:24:20|4228.75|4228.75|4228.35|4228.35|4228.75|4228.75|4228.35|4228.35|0
1643621080000|2022-01-31 09:24:40|4228.88|4228.88|4230.89|4230.89|4230.89|4230.89|4228.88|4228.88|0
1643621100000|2022-01-31 09:25:00|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|0
1643621150000|2022-01-31 09:25:50|4231.06|4231.06|4232.18|4232.18|4232.18|4232.18|4231.06|4231.06|0
1643621180000|2022-01-31 09:26:20|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1643621200000|2022-01-31 09:26:40|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.01|4231.01|0
1643621220000|2022-01-31 09:27:00|4231.32|4231.32|4231.5|4231.5|4231.5|4231.5|4231.32|4231.32|0
1643621230000|2022-01-31 09:27:10|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1643621290000|2022-01-31 09:28:10|4231.68|4231.68|4232.06|4232.06|4232.06|4232.06|4231.68|4231.68|0
1643621300000|2022-01-31 09:28:20|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|0
1643621310000|2022-01-31 09:28:30|4232.33|4232.33|4231.89|4231.89|4232.33|4232.33|4231.89|4231.89|0
1643621320000|2022-01-31 09:28:40|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|0
1643621340000|2022-01-31 09:29:00|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|0
1643621360000|2022-01-31 09:29:20|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|0
1643621370000|2022-01-31 09:29:30|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|0
1643621410000|2022-01-31 09:30:10|4233.72|4233.72|4233.19|4233.19|4233.72|4233.72|4233.19|4233.19|0
1643621440000|2022-01-31 09:30:40|4233.07|4233.07|4232.36|4232.36|4233.07|4233.07|4232.36|4232.36|0
1643621460000|2022-01-31 09:31:00|4233.07|4233.07|4233.6|4233.6|4233.6|4233.6|4233.07|4233.07|0
1643621480000|2022-01-31 09:31:20|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|0
1643621510000|2022-01-31 09:31:50|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|0
1643621540000|2022-01-31 09:32:20|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|0
1643621550000|2022-01-31 09:32:30|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|4233.36|0
1643621560000|2022-01-31 09:32:40|4233.24|4233.24|4232.54|4232.54|4233.24|4233.24|4232.54|4232.54|0
1643621570000|2022-01-31 09:32:50|4232.01|4232.01|4231.23|4231.23|4232.01|4232.01|4231.23|4231.23|0
1643621590000|2022-01-31 09:33:10|4231.05|4231.05|4231.58|4231.58|4231.58|4231.58|4231.05|4231.05|0
1643621600000|2022-01-31 09:33:20|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|0
1643621700000|2022-01-31 09:35:00|4231.22|4231.22|4231.92|4231.92|4231.92|4231.92|4231.22|4231.22|0
1643621710000|2022-01-31 09:35:10|4231.43|4231.43|4231.54|4231.54|4231.54|4231.54|4231.43|4231.43|0
1643621730000|2022-01-31 09:35:30|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|4231.89|0
1643621750000|2022-01-31 09:35:50|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|4231.36|0
1643621760000|2022-01-31 09:36:00|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|0
1643621770000|2022-01-31 09:36:10|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|4230.84|0
1643621820000|2022-01-31 09:37:00|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|0
1643621830000|2022-01-31 09:37:10|4232.04|4232.04|4232.21|4232.21|4232.21|4232.21|4232.04|4232.04|0
1643621840000|2022-01-31 09:37:20|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1643621860000|2022-01-31 09:37:40|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|0
1643621870000|2022-01-31 09:37:50|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1643621890000|2022-01-31 09:38:10|4232.17|4232.17|4232.35|4232.35|4232.35|4232.35|4232.17|4232.17|0
1643621940000|2022-01-31 09:39:00|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|0
1643621980000|2022-01-31 09:39:40|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1643622030000|2022-01-31 09:40:30|4231.32|4231.32|4231.15|4231.15|4231.32|4231.32|4231.15|4231.15|0
1643622040000|2022-01-31 09:40:40|4230.91|4230.91|4231.09|4231.09|4231.09|4231.09|4230.91|4230.91|0
1643622060000|2022-01-31 09:41:00|4230.73|4230.73|4230.38|4230.38|4230.73|4230.73|4230.38|4230.38|0
1643622070000|2022-01-31 09:41:10|4230.56|4230.56|4230.73|4230.73|4230.73|4230.73|4230.56|4230.56|0
1643622090000|2022-01-31 09:41:30|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1643622120000|2022-01-31 09:42:00|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|0
1643622130000|2022-01-31 09:42:10|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|0
1643622190000|2022-01-31 09:43:10|4228.77|4228.77|4230.5|4230.5|4230.5|4230.5|4228.77|4228.77|0
1643622200000|2022-01-31 09:43:20|4231.14|4231.14|4231.29|4231.29|4231.51|4231.51|4231.14|4231.14|0
1643622210000|2022-01-31 09:43:30|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|0
1643622220000|2022-01-31 09:43:40|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|0
1643622240000|2022-01-31 09:44:00|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1643622250000|2022-01-31 09:44:10|4230.8|4230.8|4229.11|4229.11|4230.8|4230.8|4229.11|4229.11|0
1643622260000|2022-01-31 09:44:20|4229.44|4229.44|4228.38|4228.38|4229.44|4229.44|4228.38|4228.38|0
1643622270000|2022-01-31 09:44:30|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|0
1643622310000|2022-01-31 09:45:10|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|0
1643622330000|2022-01-31 09:45:30|4228.02|4228.02|4227.85|4227.85|4228.02|4228.02|4227.85|4227.85|0
1643622350000|2022-01-31 09:45:50|4227.61|4227.61|4226.9|4226.9|4227.61|4227.61|4226.9|4226.9|0
1643622360000|2022-01-31 09:46:00|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1643622390000|2022-01-31 09:46:30|4225.67|4225.67|4226.37|4226.37|4226.37|4226.37|4225.67|4225.67|0
1643622400000|2022-01-31 09:46:40|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|0
1643622430000|2022-01-31 09:47:10|4226|4226|4226.63|4226.63|4226.63|4226.63|4226|4226|0
1643622440000|2022-01-31 09:47:20|4226.53|4226.53|4227.41|4227.41|4227.41|4227.41|4226.53|4226.53|0
1643622450000|2022-01-31 09:47:30|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|0
1643622470000|2022-01-31 09:47:50|4228.2|4228.2|4228.87|4228.87|4228.87|4228.87|4228.2|4228.2|0
1643622510000|2022-01-31 09:48:30|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|0
1643622550000|2022-01-31 09:49:10|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|0
1643622560000|2022-01-31 09:49:20|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1643622600000|2022-01-31 09:50:00|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|0
1643622610000|2022-01-31 09:50:10|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|0
1643622620000|2022-01-31 09:50:20|4229.9|4229.9|4230.25|4230.25|4230.25|4230.25|4229.9|4229.9|0
1643622730000|2022-01-31 09:52:10|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1643622740000|2022-01-31 09:52:20|4229.23|4229.23|4229.68|4229.68|4229.73|4229.73|4228.7|4228.7|0
1643622780000|2022-01-31 09:53:00|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|0
1643622790000|2022-01-31 09:53:10|4228.79|4228.79|4228.12|4228.12|4228.79|4228.79|4228.12|4228.12|0
1643622800000|2022-01-31 09:53:20|4227.97|4227.97|4228.14|4228.14|4228.14|4228.14|4227.97|4227.97|0
1643622810000|2022-01-31 09:53:30|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|4228.25|0
1643622820000|2022-01-31 09:53:40|4228.42|4228.42|4228.31|4228.31|4228.42|4228.42|4228.31|4228.31|0
1643622870000|2022-01-31 09:54:30|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|4228.13|0
1643622900000|2022-01-31 09:55:00|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|0
1643622910000|2022-01-31 09:55:10|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1643622920000|2022-01-31 09:55:20|4228.33|4228.33|4228.28|4228.28|4228.33|4228.33|4228.28|4228.28|0
1643622930000|2022-01-31 09:55:30|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|0
1643622940000|2022-01-31 09:55:40|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|0
1643622950000|2022-01-31 09:55:50|4228.95|4228.95|4229.12|4229.12|4229.12|4229.12|4228.95|4228.95|0
1643622970000|2022-01-31 09:56:10|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1643623000000|2022-01-31 09:56:40|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|0
1643623030000|2022-01-31 09:57:10|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|0
1643623040000|2022-01-31 09:57:20|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|4229.52|0
1643623060000|2022-01-31 09:57:40|4228.85|4228.85|4229.21|4229.21|4229.21|4229.21|4228.85|4228.85|0
1643623090000|2022-01-31 09:58:10|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|0
1643623110000|2022-01-31 09:58:30|4228.68|4228.68|4229.36|4229.36|4229.36|4229.36|4228.68|4228.68|0
1643623120000|2022-01-31 09:58:40|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|0
1643623140000|2022-01-31 09:59:00|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|0
1643623180000|2022-01-31 09:59:40|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|4230.74|0
1643623190000|2022-01-31 09:59:50|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1643623220000|2022-01-31 10:00:20|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|0
1643623230000|2022-01-31 10:00:30|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|0
1643623240000|2022-01-31 10:00:40|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|0
1643623250000|2022-01-31 10:00:50|4229.83|4229.83|4230.18|4230.18|4230.18|4230.18|4229.83|4229.83|0
1643623260000|2022-01-31 10:01:00|4230.5|4230.5|4230.85|4230.85|4230.85|4230.85|4230.5|4230.5|0
1643623270000|2022-01-31 10:01:10|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1643623280000|2022-01-31 10:01:20|4230.14|4230.14|4229.75|4229.75|4230.14|4230.14|4229.75|4229.75|0
1643623290000|2022-01-31 10:01:30|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|0
1643623330000|2022-01-31 10:02:10|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1643623350000|2022-01-31 10:02:30|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1643623380000|2022-01-31 10:03:00|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1643623400000|2022-01-31 10:03:20|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|0
1643623410000|2022-01-31 10:03:30|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|4230.34|0
1643623420000|2022-01-31 10:03:40|4230.84|4230.84|4230.51|4230.51|4230.84|4230.84|4230.51|4230.51|0
1643623430000|2022-01-31 10:03:50|4230.86|4230.86|4230.98|4230.98|4230.98|4230.98|4230.86|4230.86|0
1643623460000|2022-01-31 10:04:20|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|4231.09|0
1643623470000|2022-01-31 10:04:30|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|0
1643623480000|2022-01-31 10:04:40|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|4231.44|0
1643623490000|2022-01-31 10:04:50|4232.11|4232.11|4232.11|4232.11|4232.11|4232.11|4232.11|4232.11|0
1643623570000|2022-01-31 10:06:10|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1643623580000|2022-01-31 10:06:20|4230.06|4230.06|4229.2|4229.2|4230.06|4230.06|4229.2|4229.2|0
1643623590000|2022-01-31 10:06:30|4229.04|4229.04|4228.71|4228.71|4229.04|4229.04|4228.71|4228.71|0
1643623600000|2022-01-31 10:06:40|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1643623610000|2022-01-31 10:06:50|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|4229.12|0
1643623660000|2022-01-31 10:07:40|4229.23|4229.23|4228.96|4228.96|4229.23|4229.23|4228.96|4228.96|0
1643623670000|2022-01-31 10:07:50|4228.79|4228.79|4229.29|4229.29|4229.29|4229.29|4228.79|4228.79|0
1643623680000|2022-01-31 10:08:00|4229.13|4229.13|4229.4|4229.4|4229.4|4229.4|4229.13|4229.13|0
1643623690000|2022-01-31 10:08:10|4230.28|4230.28|4233.03|4233.03|4233.03|4233.03|4230.28|4230.28|0
1643623710000|2022-01-31 10:08:30|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|0
1643623730000|2022-01-31 10:08:50|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|0
1643623750000|2022-01-31 10:09:10|4232.15|4232.15|4231.8|4231.8|4232.15|4232.15|4231.8|4231.8|0
1643623780000|2022-01-31 10:09:40|4231.5|4231.5|4231.29|4231.29|4231.5|4231.5|4231.29|4231.29|0
1643623800000|2022-01-31 10:10:00|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|0
1643623820000|2022-01-31 10:10:20|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|4230.11|0
1643623830000|2022-01-31 10:10:30|4231|4231|4231.17|4231.17|4231.17|4231.17|4231|4231|0
1643623840000|2022-01-31 10:10:40|4231|4231|4231|4231|4231|4231|4231|4231|0
1643623850000|2022-01-31 10:10:50|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|4230.88|0
1643623890000|2022-01-31 10:11:30|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|0
1643623910000|2022-01-31 10:11:50|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1643623930000|2022-01-31 10:12:10|4230.37|4230.37|4230.37|4230.37|4230.37|4230.37|4230.37|4230.37|0
1643623960000|2022-01-31 10:12:40|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|0
1643623980000|2022-01-31 10:13:00|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1643624000000|2022-01-31 10:13:20|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|0
1643624010000|2022-01-31 10:13:30|4229.94|4229.94|4228.44|4228.44|4229.99|4229.99|4228.44|4228.44|0
1643624020000|2022-01-31 10:13:40|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1643624040000|2022-01-31 10:14:00|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|0
1643624050000|2022-01-31 10:14:10|4228.16|4228.16|4228.86|4228.86|4228.86|4228.86|4228.16|4228.16|0
1643624060000|2022-01-31 10:14:20|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1643624070000|2022-01-31 10:14:30|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|0
1643624090000|2022-01-31 10:14:50|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|4229.56|0
1643624100000|2022-01-31 10:15:00|4229.2|4229.2|4229.79|4229.79|4229.79|4229.79|4229.2|4229.2|0
1643624110000|2022-01-31 10:15:10|4229.96|4229.96|4230.67|4230.67|4230.85|4230.85|4229.96|4229.96|0
1643624120000|2022-01-31 10:15:20|4230.49|4230.49|4230.14|4230.14|4230.49|4230.49|4230.14|4230.14|0
1643624140000|2022-01-31 10:15:40|4229.61|4229.61|4229.12|4229.12|4229.61|4229.61|4228.94|4228.94|0
1643624150000|2022-01-31 10:15:50|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1643624160000|2022-01-31 10:16:00|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|0
1643624170000|2022-01-31 10:16:10|4229.13|4229.13|4229.48|4229.48|4229.8|4229.8|4229.13|4229.13|0
1643624180000|2022-01-31 10:16:20|4228.95|4228.95|4228.81|4228.81|4228.95|4228.95|4228.81|4228.81|0
1643624190000|2022-01-31 10:16:30|4228.65|4228.65|4228.29|4228.29|4228.65|4228.65|4227.94|4227.94|0
1643624200000|2022-01-31 10:16:40|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|0
1643624210000|2022-01-31 10:16:50|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|0
1643624230000|2022-01-31 10:17:10|4228.46|4228.46|4228.98|4228.98|4229.13|4229.13|4228.46|4228.46|0
1643624240000|2022-01-31 10:17:20|4229.86|4229.86|4229.64|4229.64|4230.03|4230.03|4229.64|4229.64|0
1643624250000|2022-01-31 10:17:30|4229.46|4229.46|4229.82|4229.82|4229.82|4229.82|4229.46|4229.46|0
1643624270000|2022-01-31 10:17:50|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|0
1643624280000|2022-01-31 10:18:00|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|4229.68|0
1643624310000|2022-01-31 10:18:30|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|0
1643624320000|2022-01-31 10:18:40|4229.09|4229.09|4228.86|4228.86|4229.09|4229.09|4228.86|4228.86|0
1643624330000|2022-01-31 10:18:50|4228.76|4228.76|4228.72|4228.72|4228.76|4228.76|4228.55|4228.55|0
1643624340000|2022-01-31 10:19:00|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|0
1643624390000|2022-01-31 10:19:50|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1643624400000|2022-01-31 10:20:00|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1643624420000|2022-01-31 10:20:20|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|0
1643624430000|2022-01-31 10:20:30|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|4226.18|0
1643624440000|2022-01-31 10:20:40|4225.51|4225.51|4224.84|4224.84|4225.51|4225.51|4224.84|4224.84|0
1643624480000|2022-01-31 10:21:20|4225|4225|4225|4225|4225|4225|4225|4225|0
1643624490000|2022-01-31 10:21:30|4224.88|4224.88|4224.77|4224.77|4224.88|4224.88|4224.77|4224.77|0
1643624500000|2022-01-31 10:21:40|4223.35|4223.35|4222.68|4222.68|4223.35|4223.35|4222.68|4222.68|0
1643624520000|2022-01-31 10:22:00|4222.84|4222.84|4221.78|4221.78|4222.84|4222.84|4221.78|4221.78|0
1643624530000|2022-01-31 10:22:10|4221.61|4221.61|4220.94|4220.94|4221.61|4221.61|4220.94|4220.94|0
1643624550000|2022-01-31 10:22:30|4219.7|4219.7|4219.03|4219.03|4219.7|4219.7|4219.03|4219.03|0
1643624560000|2022-01-31 10:22:40|4219.74|4219.74|4219.07|4219.07|4219.74|4219.74|4219.07|4219.07|0
1643624570000|2022-01-31 10:22:50|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|4218.8|0
1643624580000|2022-01-31 10:23:00|4218.09|4218.09|4218.27|4218.27|4218.45|4218.45|4218.09|4218.09|0
1643624590000|2022-01-31 10:23:10|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1643624620000|2022-01-31 10:23:40|4219.51|4219.51|4218.84|4218.84|4219.51|4219.51|4218.84|4218.84|0
1643624670000|2022-01-31 10:24:30|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1643624710000|2022-01-31 10:25:10|4219.72|4219.72|4219.87|4219.87|4219.87|4219.87|4219.72|4219.72|0
1643624740000|2022-01-31 10:25:40|4219.69|4219.69|4219.02|4219.02|4219.69|4219.69|4219.02|4219.02|0
1643624760000|2022-01-31 10:26:00|4219.45|4219.45|4219.62|4219.62|4219.8|4219.8|4219.42|4219.42|0
1643624770000|2022-01-31 10:26:10|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1643624780000|2022-01-31 10:26:20|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1643624800000|2022-01-31 10:26:40|4219.09|4219.09|4219.33|4219.33|4219.33|4219.33|4219.09|4219.09|0
1643624820000|2022-01-31 10:27:00|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|4219.15|0
1643624830000|2022-01-31 10:27:10|4219.82|4219.82|4221.43|4221.43|4221.43|4221.43|4219.82|4219.82|0
1643624840000|2022-01-31 10:27:20|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1643624870000|2022-01-31 10:27:50|4221.29|4221.29|4221.61|4221.61|4221.61|4221.61|4220.94|4220.94|0
1643624880000|2022-01-31 10:28:00|4222.14|4222.14|4222.14|4222.14|4222.67|4222.67|4222.14|4222.14|0
1643624890000|2022-01-31 10:28:10|4221.47|4221.47|4222.11|4222.11|4222.11|4222.11|4221.47|4221.47|0
1643624900000|2022-01-31 10:28:20|4222.99|4222.99|4223.34|4223.34|4223.34|4223.34|4222.99|4222.99|0
1643624910000|2022-01-31 10:28:30|4223.52|4223.52|4222.99|4222.99|4223.52|4223.52|4222.99|4222.99|0
1643624920000|2022-01-31 10:28:40|4223.52|4223.52|4223.7|4223.7|4223.7|4223.7|4223.52|4223.52|0
1643624930000|2022-01-31 10:28:50|4223.34|4223.34|4224.05|4224.05|4224.05|4224.05|4223.34|4223.34|0
1643624940000|2022-01-31 10:29:00|4223.34|4223.34|4222.32|4222.32|4223.34|4223.34|4222.32|4222.32|0
1643624950000|2022-01-31 10:29:10|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|0
1643624960000|2022-01-31 10:29:20|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|0
1643624970000|2022-01-31 10:29:30|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|0
1643624980000|2022-01-31 10:29:40|4222.46|4222.46|4222.81|4222.81|4222.81|4222.81|4222.46|4222.46|0
1643625000000|2022-01-31 10:30:00|4222.46|4222.46|4222.28|4222.28|4222.46|4222.46|4222.28|4222.28|0
1643625010000|2022-01-31 10:30:10|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|4222.11|0
1643625060000|2022-01-31 10:31:00|4221.58|4221.58|4221.23|4221.23|4221.58|4221.58|4221.23|4221.23|0
1643625070000|2022-01-31 10:31:10|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|0
1643625100000|2022-01-31 10:31:40|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|0
1643625120000|2022-01-31 10:32:00|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|0
1643625130000|2022-01-31 10:32:10|4220.99|4220.99|4220.81|4220.81|4220.99|4220.99|4220.81|4220.81|0
1643625140000|2022-01-31 10:32:20|4220.46|4220.46|4220.28|4220.28|4220.46|4220.46|4220.28|4220.28|0
1643625160000|2022-01-31 10:32:40|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1643625180000|2022-01-31 10:33:00|4219.1|4219.1|4218.82|4218.82|4219.1|4219.1|4218.82|4218.82|0
1643625190000|2022-01-31 10:33:10|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|4218.94|0
1643625250000|2022-01-31 10:34:10|4218.59|4218.59|4217.88|4217.88|4218.59|4218.59|4217.88|4217.88|0
1643625260000|2022-01-31 10:34:20|4218.41|4218.41|4218.46|4218.46|4218.46|4218.46|4218.41|4218.41|0
1643625270000|2022-01-31 10:34:30|4218.64|4218.64|4219.31|4219.31|4219.31|4219.31|4218.64|4218.64|0
1643625300000|2022-01-31 10:35:00|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|4219.98|0
1643625310000|2022-01-31 10:35:10|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|0
1643625320000|2022-01-31 10:35:20|4220.33|4220.33|4220.51|4220.51|4220.51|4220.51|4220.33|4220.33|0
1643625360000|2022-01-31 10:36:00|4220.16|4220.16|4219.66|4219.66|4220.33|4220.33|4219.66|4219.66|0
1643625400000|2022-01-31 10:36:40|4219.45|4219.45|4219.5|4219.5|4219.5|4219.5|4219.45|4219.45|0
1643625410000|2022-01-31 10:36:50|4218.83|4218.83|4219|4219|4219|4219|4218.83|4218.83|0
1643625420000|2022-01-31 10:37:00|4218.12|4218.12|4217.59|4217.59|4218.12|4218.12|4217.59|4217.59|0
1643625440000|2022-01-31 10:37:20|4217.44|4217.44|4217.59|4217.59|4217.59|4217.59|4217.44|4217.44|0
1643625460000|2022-01-31 10:37:40|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|4216.88|0
1643625490000|2022-01-31 10:38:10|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|4216.21|0
1643625520000|2022-01-31 10:38:40|4216.03|4216.03|4216.21|4216.21|4216.21|4216.21|4216.03|4216.03|0
1643625540000|2022-01-31 10:39:00|4216.39|4216.39|4216.74|4216.74|4216.74|4216.74|4216.39|4216.39|0
1643625550000|2022-01-31 10:39:10|4216.79|4216.79|4216.93|4216.93|4217.46|4217.46|4216.79|4216.79|0
1643625580000|2022-01-31 10:39:40|4216.58|4216.58|4216.79|4216.79|4216.79|4216.79|4216.58|4216.58|0
1643625590000|2022-01-31 10:39:50|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|4216.09|0
1643625600000|2022-01-31 10:40:00|4216.19|4216.19|4216.07|4216.07|4216.19|4216.19|4216.07|4216.07|0
1643625610000|2022-01-31 10:40:10|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|4216.96|0
1643625620000|2022-01-31 10:40:20|4217.49|4217.49|4218.33|4218.33|4218.33|4218.33|4217.49|4217.49|0
1643625660000|2022-01-31 10:41:00|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|4217.98|0
1643625670000|2022-01-31 10:41:10|4217.83|4217.83|4216.62|4216.62|4217.83|4217.83|4216.62|4216.62|0
1643625680000|2022-01-31 10:41:20|4216.33|4216.33|4217.03|4217.03|4217.03|4217.03|4216.03|4216.03|0
1643625700000|2022-01-31 10:41:40|4217.27|4217.27|4218.8|4218.8|4218.8|4218.8|4217.27|4217.27|0
1643625710000|2022-01-31 10:41:50|4218.45|4218.45|4218.63|4218.63|4218.63|4218.63|4218.45|4218.45|0
1643625720000|2022-01-31 10:42:00|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|4218.79|0
1643625760000|2022-01-31 10:42:40|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1643625770000|2022-01-31 10:42:50|4218.93|4218.93|4220.15|4220.15|4220.15|4220.15|4218.93|4218.93|0
1643625780000|2022-01-31 10:43:00|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|4219.44|0
1643625790000|2022-01-31 10:43:10|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|0
1643625800000|2022-01-31 10:43:20|4219.45|4219.45|4219.45|4219.45|4219.45|4219.45|4219.45|4219.45|0
1643625820000|2022-01-31 10:43:40|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|4219.09|0
1643625850000|2022-01-31 10:44:10|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|0
1643625860000|2022-01-31 10:44:20|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1643625870000|2022-01-31 10:44:30|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1643625880000|2022-01-31 10:44:40|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|0
1643625910000|2022-01-31 10:45:10|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|0
1643625920000|2022-01-31 10:45:20|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1643625950000|2022-01-31 10:45:50|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|4218.42|0
1643625960000|2022-01-31 10:46:00|4218.78|4218.78|4219.13|4219.13|4219.13|4219.13|4218.78|4218.78|0
1643625990000|2022-01-31 10:46:30|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|0
1643626000000|2022-01-31 10:46:40|4219.95|4219.95|4219.95|4219.95|4219.95|4219.95|4219.95|4219.95|0
1643626010000|2022-01-31 10:46:50|4220.62|4220.62|4221.64|4221.64|4221.64|4221.64|4220.62|4220.62|0
1643626070000|2022-01-31 10:47:50|4220.97|4220.97|4220.09|4220.09|4220.97|4220.97|4220.09|4220.09|0
1643626110000|2022-01-31 10:48:30|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1643626120000|2022-01-31 10:48:40|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1643626130000|2022-01-31 10:48:50|4219.39|4219.39|4218.05|4218.05|4219.39|4219.39|4218.05|4218.05|0
1643626140000|2022-01-31 10:49:00|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|4218.72|0
1643626150000|2022-01-31 10:49:10|4219.08|4219.08|4219.43|4219.43|4219.43|4219.43|4219.08|4219.08|0
1643626160000|2022-01-31 10:49:20|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1643626170000|2022-01-31 10:49:30|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|4219.25|0
1643626180000|2022-01-31 10:49:40|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|0
1643626190000|2022-01-31 10:49:50|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|4218.75|0
1643626210000|2022-01-31 10:50:10|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1643626280000|2022-01-31 10:51:20|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|4218.17|0
1643626310000|2022-01-31 10:51:50|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|4218.11|0
1643626330000|2022-01-31 10:52:10|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1643626360000|2022-01-31 10:52:40|4217.11|4217.11|4217.11|4217.11|4217.29|4217.29|4217.11|4217.11|0
1643626450000|2022-01-31 10:54:10|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|0
1643626460000|2022-01-31 10:54:20|4215.77|4215.77|4214.4|4214.4|4215.77|4215.77|4214.4|4214.4|0
1643626470000|2022-01-31 10:54:30|4215.07|4215.07|4214.08|4214.08|4215.07|4215.07|4213.73|4213.73|0
1643626490000|2022-01-31 10:54:50|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1643626500000|2022-01-31 10:55:00|4213.23|4213.23|4211.89|4211.89|4213.23|4213.23|4211.89|4211.89|0
1643626510000|2022-01-31 10:55:10|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1643626520000|2022-01-31 10:55:20|4212.21|4212.21|4213.06|4213.06|4213.06|4213.06|4212.21|4212.21|0
1643626560000|2022-01-31 10:56:00|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|4213.59|0
1643626600000|2022-01-31 10:56:40|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|4212.92|0
1643626630000|2022-01-31 10:57:10|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1643626640000|2022-01-31 10:57:20|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1643626680000|2022-01-31 10:58:00|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|0
1643626690000|2022-01-31 10:58:10|4212.3|4212.3|4212.47|4212.47|4212.47|4212.47|4212.3|4212.3|0
1643626700000|2022-01-31 10:58:20|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|0
1643626710000|2022-01-31 10:58:30|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|0
1643626720000|2022-01-31 10:58:40|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|0
1643626730000|2022-01-31 10:58:50|4212.34|4212.34|4212.67|4212.67|4212.67|4212.67|4212.34|4212.34|0
1643626740000|2022-01-31 10:59:00|4213.2|4213.2|4213.38|4213.38|4213.38|4213.38|4213.2|4213.2|0
1643626750000|2022-01-31 10:59:10|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|0
1643626780000|2022-01-31 10:59:40|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|0
1643626800000|2022-01-31 11:00:00|4212.68|4212.68|4212.3|4212.3|4212.68|4212.68|4212.3|4212.3|0
1643626810000|2022-01-31 11:00:10|4211.77|4211.77|4211.84|4211.84|4211.84|4211.84|4211.67|4211.67|0
1643626820000|2022-01-31 11:00:20|4212.02|4212.02|4211.81|4211.81|4212.02|4212.02|4211.81|4211.81|0
1643626830000|2022-01-31 11:00:30|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|4211.7|0
1643626840000|2022-01-31 11:00:40|4210.36|4210.36|4210.18|4210.18|4210.36|4210.36|4210.18|4210.18|0
1643626860000|2022-01-31 11:01:00|4210.36|4210.36|4211.03|4211.03|4211.03|4211.03|4210.36|4210.36|0
1643626870000|2022-01-31 11:01:10|4211.15|4211.15|4211.64|4211.64|4211.64|4211.64|4211.15|4211.15|0
1643626880000|2022-01-31 11:01:20|4211.4|4211.4|4211.58|4211.58|4211.58|4211.58|4211.4|4211.4|0
1643626900000|2022-01-31 11:01:40|4210.7|4210.7|4210.53|4210.53|4210.7|4210.7|4210.53|4210.53|0
1643626910000|2022-01-31 11:01:50|4210.32|4210.32|4210.27|4210.27|4210.32|4210.32|4210.27|4210.27|0
1643626920000|2022-01-31 11:02:00|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1643626930000|2022-01-31 11:02:10|4209.07|4209.07|4209.01|4209.01|4209.07|4209.07|4209.01|4209.01|0
1643626990000|2022-01-31 11:03:10|4209.19|4209.19|4209.54|4209.54|4209.54|4209.54|4209.19|4209.19|0
1643627150000|2022-01-31 11:05:50|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1643627160000|2022-01-31 11:06:00|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1643627190000|2022-01-31 11:06:30|4209.54|4209.54|4209.38|4209.38|4209.54|4209.54|4209.38|4209.38|0
1643627200000|2022-01-31 11:06:40|4210.05|4210.05|4210.4|4210.4|4210.4|4210.4|4210.05|4210.05|0
1643627240000|2022-01-31 11:07:20|4210.52|4210.52|4210.87|4210.87|4210.87|4210.87|4210.52|4210.52|0
1643627260000|2022-01-31 11:07:40|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1643627290000|2022-01-31 11:08:10|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1643627330000|2022-01-31 11:08:50|4209.99|4209.99|4209.83|4209.83|4209.99|4209.99|4209.83|4209.83|0
1643627340000|2022-01-31 11:09:00|4209.65|4209.65|4209.78|4209.78|4209.78|4209.78|4209.6|4209.6|0
1643627350000|2022-01-31 11:09:10|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|0
1643627400000|2022-01-31 11:10:00|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1643627430000|2022-01-31 11:10:30|4210.11|4210.11|4209.79|4209.79|4210.11|4210.11|4209.61|4209.61|0
1643627440000|2022-01-31 11:10:40|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|0
1643627480000|2022-01-31 11:11:20|4209.79|4209.79|4209.44|4209.44|4209.79|4209.79|4209.26|4209.26|0
1643627490000|2022-01-31 11:11:30|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|0
1643627560000|2022-01-31 11:12:40|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|0
1643627570000|2022-01-31 11:12:50|4208.26|4208.26|4206.97|4206.97|4208.38|4208.38|4206.97|4206.97|0
1643627580000|2022-01-31 11:13:00|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1643627590000|2022-01-31 11:13:10|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|4207.68|0
1643627600000|2022-01-31 11:13:20|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|0
1643627630000|2022-01-31 11:13:50|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1643627640000|2022-01-31 11:14:00|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|0
1643627660000|2022-01-31 11:14:20|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|4205.59|0
1643627690000|2022-01-31 11:14:50|4206.26|4206.26|4206.62|4206.62|4206.62|4206.62|4206.26|4206.26|0
1643627700000|2022-01-31 11:15:00|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1643627730000|2022-01-31 11:15:30|4207.64|4207.64|4207.7|4207.7|4207.82|4207.82|4207.64|4207.64|0
1643627760000|2022-01-31 11:16:00|4207.34|4207.34|4206.99|4206.99|4207.34|4207.34|4206.99|4206.99|0
1643627770000|2022-01-31 11:16:10|4206.32|4206.32|4206.13|4206.13|4206.32|4206.32|4205.97|4205.97|0
1643627780000|2022-01-31 11:16:20|4206.31|4206.31|4205.96|4205.96|4206.31|4206.31|4205.96|4205.96|0
1643627790000|2022-01-31 11:16:30|4205.6|4205.6|4205.78|4205.78|4205.78|4205.78|4205.6|4205.6|0
1643627820000|2022-01-31 11:17:00|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1643627870000|2022-01-31 11:17:50|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|4205.84|0
1643627910000|2022-01-31 11:18:30|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1643627930000|2022-01-31 11:18:50|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|0
1643627940000|2022-01-31 11:19:00|4203.47|4203.47|4203.03|4203.03|4203.7|4203.7|4203.03|4203.03|0
1643627950000|2022-01-31 11:19:10|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1643627970000|2022-01-31 11:19:30|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|4203.55|0
1643627990000|2022-01-31 11:19:50|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1643628060000|2022-01-31 11:21:00|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1643628080000|2022-01-31 11:21:20|4202.88|4202.88|4203.41|4203.41|4203.41|4203.41|4202.88|4202.88|0
1643628090000|2022-01-31 11:21:30|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643628110000|2022-01-31 11:21:50|4204.43|4204.43|4205.1|4205.1|4205.1|4205.1|4204.43|4204.43|0
1643628130000|2022-01-31 11:22:10|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1643628150000|2022-01-31 11:22:30|4205.41|4205.41|4205.05|4205.05|4205.41|4205.41|4205.05|4205.05|0
1643628190000|2022-01-31 11:23:10|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|0
1643628200000|2022-01-31 11:23:20|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|0
1643628220000|2022-01-31 11:23:40|4203.89|4203.89|4204|4204|4204|4204|4203.89|4203.89|0
1643628230000|2022-01-31 11:23:50|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1643628310000|2022-01-31 11:25:10|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1643628360000|2022-01-31 11:26:00|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1643628370000|2022-01-31 11:26:10|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1643628390000|2022-01-31 11:26:30|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1643628420000|2022-01-31 11:27:00|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|4202.36|0
1643628460000|2022-01-31 11:27:40|4201.65|4201.65|4200.28|4200.28|4201.65|4201.65|4200.28|4200.28|0
1643628480000|2022-01-31 11:28:00|4199.8|4199.8|4199.61|4199.61|4199.97|4199.97|4199.61|4199.61|0
1643628540000|2022-01-31 11:29:00|4199.56|4199.56|4199.74|4199.74|4199.74|4199.74|4198.85|4198.85|0
1643628550000|2022-01-31 11:29:10|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|0
1643628570000|2022-01-31 11:29:30|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1643628600000|2022-01-31 11:30:00|4199.99|4199.99|4199.32|4199.32|4199.99|4199.99|4199.32|4199.32|0
1643628610000|2022-01-31 11:30:10|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1643628620000|2022-01-31 11:30:20|4200.21|4200.21|4200.25|4200.25|4200.25|4200.25|4199.58|4199.58|0
1643628630000|2022-01-31 11:30:30|4200.42|4200.42|4200.77|4200.77|4200.77|4200.77|4200.42|4200.42|0
1643628650000|2022-01-31 11:30:50|4200.89|4200.89|4201.01|4201.01|4201.01|4201.01|4200.89|4200.89|0
1643628680000|2022-01-31 11:31:20|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|0
1643628710000|2022-01-31 11:31:50|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|0
1643628730000|2022-01-31 11:32:10|4200.85|4200.85|4201.38|4201.38|4201.56|4201.56|4200.85|4200.85|0
1643628740000|2022-01-31 11:32:20|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|0
1643628750000|2022-01-31 11:32:30|4200.18|4200.18|4199.83|4199.83|4200.18|4200.18|4199.83|4199.83|0
1643628850000|2022-01-31 11:34:10|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|0
1643628860000|2022-01-31 11:34:20|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|0
1643628880000|2022-01-31 11:34:40|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1643628890000|2022-01-31 11:34:50|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|0
1643628910000|2022-01-31 11:35:10|4198.99|4198.99|4198.28|4198.28|4198.99|4198.99|4198.28|4198.28|0
1643628950000|2022-01-31 11:35:50|4197.93|4197.93|4198.46|4198.46|4198.46|4198.46|4197.76|4197.76|0
1643628960000|2022-01-31 11:36:00|4198.11|4198.11|4197.58|4197.58|4198.11|4198.11|4197.58|4197.58|0
1643628970000|2022-01-31 11:36:10|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1643628990000|2022-01-31 11:36:30|4197.21|4197.21|4197.04|4197.04|4197.21|4197.21|4197.04|4197.04|0
1643629010000|2022-01-31 11:36:50|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1643629020000|2022-01-31 11:37:00|4197.04|4197.04|4197.57|4197.57|4197.57|4197.57|4197.04|4197.04|0
1643629040000|2022-01-31 11:37:20|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1643629050000|2022-01-31 11:37:30|4196.86|4196.86|4196.86|4196.86|4197.21|4197.21|4196.86|4196.86|0
1643629060000|2022-01-31 11:37:40|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1643629070000|2022-01-31 11:37:50|4196.33|4196.33|4196.15|4196.15|4196.33|4196.33|4196.15|4196.15|0
1643629080000|2022-01-31 11:38:00|4195.98|4195.98|4195.8|4195.8|4195.98|4195.98|4195.8|4195.8|0
1643629090000|2022-01-31 11:38:10|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1643629100000|2022-01-31 11:38:20|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1643629110000|2022-01-31 11:38:30|4195.8|4195.8|4195.27|4195.27|4195.8|4195.8|4195.27|4195.27|0
1643629120000|2022-01-31 11:38:40|4195.62|4195.62|4195.27|4195.27|4195.8|4195.8|4195.27|4195.27|0
1643629130000|2022-01-31 11:38:50|4195.98|4195.98|4196.15|4196.15|4196.15|4196.15|4195.62|4195.62|0
1643629140000|2022-01-31 11:39:00|4195.8|4195.8|4195.98|4195.98|4196.33|4196.33|4195.62|4195.62|0
1643629150000|2022-01-31 11:39:10|4195.45|4195.45|4195.8|4195.8|4196.68|4196.68|4195.45|4195.45|0
1643629160000|2022-01-31 11:39:20|4195.45|4195.45|4195.27|4195.27|4195.45|4195.45|4195.27|4195.27|0
1643629170000|2022-01-31 11:39:30|4196.15|4196.15|4195.27|4195.27|4196.15|4196.15|4195.27|4195.27|0
1643629180000|2022-01-31 11:39:40|4194.92|4194.92|4196.51|4196.51|4196.86|4196.86|4194.74|4194.74|0
1643629190000|2022-01-31 11:39:50|4195.98|4195.98|4195.62|4195.62|4195.98|4195.98|4195.62|4195.62|0
1643629200000|2022-01-31 11:40:00|4195.45|4195.45|4195.09|4195.09|4195.45|4195.45|4195.09|4195.09|0
1643629210000|2022-01-31 11:40:10|4195.62|4195.62|4194.92|4194.92|4195.62|4195.62|4194.92|4194.92|0
1643629220000|2022-01-31 11:40:20|4194.74|4194.74|4194.46|4194.46|4195.27|4195.27|4194.46|4194.46|0
1643629230000|2022-01-31 11:40:30|4194.99|4194.99|4194.28|4194.28|4195.16|4195.16|4194.28|4194.28|0
1643629240000|2022-01-31 11:40:40|4193.93|4193.93|4193.4|4193.4|4194.64|4194.64|4193.4|4193.4|0
1643629250000|2022-01-31 11:40:50|4194.46|4194.46|4195.16|4195.16|4195.16|4195.16|4194.46|4194.46|0
1643629260000|2022-01-31 11:41:00|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|0
1643629270000|2022-01-31 11:41:10|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|4195.22|0
1643629280000|2022-01-31 11:41:20|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1643629300000|2022-01-31 11:41:40|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1643629310000|2022-01-31 11:41:50|4195.22|4195.22|4195.05|4195.05|4195.22|4195.22|4195.05|4195.05|0
1643629340000|2022-01-31 11:42:20|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1643629360000|2022-01-31 11:42:40|4195.1|4195.1|4195.28|4195.28|4195.28|4195.28|4195.1|4195.1|0
1643629390000|2022-01-31 11:43:10|4195.1|4195.1|4195.45|4195.45|4195.45|4195.45|4195.1|4195.1|0
1643629400000|2022-01-31 11:43:20|4195.1|4195.1|4195.13|4195.13|4195.13|4195.13|4194.95|4194.95|0
1643629420000|2022-01-31 11:43:40|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1643629440000|2022-01-31 11:44:00|4195.3|4195.3|4195.05|4195.05|4195.47|4195.47|4195.05|4195.05|0
1643629450000|2022-01-31 11:44:10|4194.88|4194.88|4195.06|4195.06|4195.06|4195.06|4194.88|4194.88|0
1643629460000|2022-01-31 11:44:20|4194.82|4194.82|4194.11|4194.11|4194.82|4194.82|4194.11|4194.11|0
1643629500000|2022-01-31 11:45:00|4193.44|4193.44|4193.09|4193.09|4193.44|4193.44|4193.09|4193.09|0
1643629530000|2022-01-31 11:45:30|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1643629540000|2022-01-31 11:45:40|4193.61|4193.61|4193.79|4193.79|4193.79|4193.79|4193.61|4193.61|0
1643629560000|2022-01-31 11:46:00|4193.96|4193.96|4194.14|4194.14|4194.14|4194.14|4193.96|4193.96|0
1643629620000|2022-01-31 11:47:00|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1643629670000|2022-01-31 11:47:50|4193.3|4193.3|4193.13|4193.13|4193.3|4193.3|4193.13|4193.13|0
1643629700000|2022-01-31 11:48:20|4192.95|4192.95|4192.6|4192.6|4192.95|4192.95|4192.6|4192.6|0
1643629710000|2022-01-31 11:48:30|4191.89|4191.89|4192.06|4192.06|4192.06|4192.06|4191.89|4191.89|0
1643629720000|2022-01-31 11:48:40|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643629730000|2022-01-31 11:48:50|4192.26|4192.26|4192.56|4192.56|4192.56|4192.56|4192.26|4192.26|0
1643629750000|2022-01-31 11:49:10|4192.38|4192.38|4192.2|4192.2|4192.38|4192.38|4192.2|4192.2|0
1643629780000|2022-01-31 11:49:40|4192.03|4192.03|4191.86|4191.86|4192.03|4192.03|4191.86|4191.86|0
1643629790000|2022-01-31 11:49:50|4191.33|4191.33|4191.69|4191.69|4191.69|4191.69|4191.33|4191.33|0
1643629810000|2022-01-31 11:50:10|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|0
1643629850000|2022-01-31 11:50:50|4191.79|4191.79|4191.95|4191.95|4191.95|4191.95|4191.79|4191.79|0
1643629870000|2022-01-31 11:51:10|4192.3|4192.3|4192.66|4192.66|4192.66|4192.66|4192.3|4192.3|0
1643629880000|2022-01-31 11:51:20|4193.19|4193.19|4193.25|4193.25|4193.25|4193.25|4193.08|4193.08|0
1643629890000|2022-01-31 11:51:30|4193.91|4193.91|4194.58|4194.58|4194.58|4194.58|4193.91|4193.91|0
1643629920000|2022-01-31 11:52:00|4194.26|4194.26|4194.42|4194.42|4194.42|4194.42|4194.26|4194.26|0
1643629950000|2022-01-31 11:52:30|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1643629980000|2022-01-31 11:53:00|4195.78|4195.78|4196.31|4196.31|4196.31|4196.31|4195.78|4195.78|0
1643629990000|2022-01-31 11:53:10|4196.43|4196.43|4196.87|4196.87|4196.96|4196.96|4196.43|4196.43|0
1643630000000|2022-01-31 11:53:20|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1643630010000|2022-01-31 11:53:30|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1643630020000|2022-01-31 11:53:40|4196.69|4196.69|4195.35|4195.35|4196.69|4196.69|4195.35|4195.35|0
1643630030000|2022-01-31 11:53:50|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1643630040000|2022-01-31 11:54:00|4194.54|4194.54|4193.25|4193.25|4194.54|4194.54|4193.25|4193.25|0
1643630050000|2022-01-31 11:54:10|4193.43|4193.43|4192.74|4192.74|4193.43|4193.43|4192.74|4192.74|0
1643630060000|2022-01-31 11:54:20|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1643630070000|2022-01-31 11:54:30|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643630080000|2022-01-31 11:54:40|4192.21|4192.21|4192.39|4192.39|4192.39|4192.39|4192.03|4192.03|0
1643630090000|2022-01-31 11:54:50|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1643630100000|2022-01-31 11:55:00|4191.68|4191.68|4192.39|4192.39|4192.39|4192.39|4191.68|4191.68|0
1643630110000|2022-01-31 11:55:10|4192.56|4192.56|4192.03|4192.03|4192.56|4192.56|4192.03|4192.03|0
1643630120000|2022-01-31 11:55:20|4192.39|4192.39|4192.21|4192.21|4192.74|4192.74|4192.21|4192.21|0
1643630130000|2022-01-31 11:55:30|4192.88|4192.88|4192.88|4192.88|4193.41|4193.41|4192.88|4192.88|0
1643630140000|2022-01-31 11:55:40|4193.06|4193.06|4192.7|4192.7|4193.06|4193.06|4192.7|4192.7|0
1643630150000|2022-01-31 11:55:50|4193.41|4193.41|4192.53|4192.53|4193.41|4193.41|4192.35|4192.35|0
1643630170000|2022-01-31 11:56:10|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|0
1643630180000|2022-01-31 11:56:20|4192.17|4192.17|4192.35|4192.35|4192.35|4192.35|4192.17|4192.17|0
1643630190000|2022-01-31 11:56:30|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1643630200000|2022-01-31 11:56:40|4191.5|4191.5|4191.5|4191.5|4191.68|4191.68|4191.33|4191.33|0
1643630210000|2022-01-31 11:56:50|4191.61|4191.61|4191.2|4191.2|4191.61|4191.61|4190.67|4190.67|0
1643630220000|2022-01-31 11:57:00|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1643630230000|2022-01-31 11:57:10|4191.91|4191.91|4192.41|4192.41|4192.41|4192.41|4191.91|4191.91|0
1643630250000|2022-01-31 11:57:30|4194|4194|4194.3|4194.3|4194.3|4194.3|4194|4194|0
1643630260000|2022-01-31 11:57:40|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1643630290000|2022-01-31 11:58:10|4195.89|4195.89|4196.42|4196.42|4196.42|4196.42|4195.89|4195.89|0
1643630320000|2022-01-31 11:58:40|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1643630350000|2022-01-31 11:59:10|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1643630400000|2022-01-31 12:00:00|4195.37|4195.37|4196.08|4196.08|4196.08|4196.08|4195.37|4195.37|0
1643630410000|2022-01-31 12:00:10|4196.2|4196.2|4196.31|4196.31|4196.31|4196.31|4196.2|4196.2|0
1643630440000|2022-01-31 12:00:40|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1643630450000|2022-01-31 12:00:50|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1643630510000|2022-01-31 12:01:50|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1643630520000|2022-01-31 12:02:00|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1643630540000|2022-01-31 12:02:20|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1643630560000|2022-01-31 12:02:40|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1643630570000|2022-01-31 12:02:50|4197.54|4197.54|4197.21|4197.21|4197.54|4197.54|4196.55|4196.55|0
1643630580000|2022-01-31 12:03:00|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4195.89|4195.89|0
1643630590000|2022-01-31 12:03:10|4195.8|4195.8|4195.44|4195.44|4195.8|4195.8|4195.44|4195.44|0
1643630600000|2022-01-31 12:03:20|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1643630610000|2022-01-31 12:03:30|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1643630620000|2022-01-31 12:03:40|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1643630630000|2022-01-31 12:03:50|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|0
1643630640000|2022-01-31 12:04:00|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|0
1643630660000|2022-01-31 12:04:20|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|0
1643630680000|2022-01-31 12:04:40|4195.99|4195.99|4195.81|4195.81|4195.99|4195.99|4195.81|4195.81|0
1643630700000|2022-01-31 12:05:00|4195.28|4195.28|4194.75|4194.75|4195.28|4195.28|4194.75|4194.75|0
1643630720000|2022-01-31 12:05:20|4195.46|4195.46|4195.78|4195.78|4196.13|4196.13|4195.46|4195.46|0
1643630740000|2022-01-31 12:05:40|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|0
1643630750000|2022-01-31 12:05:50|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|0
1643630760000|2022-01-31 12:06:00|4195.23|4195.23|4195.41|4195.41|4195.41|4195.41|4195.23|4195.23|0
1643630790000|2022-01-31 12:06:30|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|0
1643630800000|2022-01-31 12:06:40|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1643630840000|2022-01-31 12:07:20|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1643630850000|2022-01-31 12:07:30|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|0
1643630860000|2022-01-31 12:07:40|4194.94|4194.94|4195.09|4195.09|4195.09|4195.09|4194.94|4194.94|0
1643630870000|2022-01-31 12:07:50|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1643630910000|2022-01-31 12:08:30|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1643630940000|2022-01-31 12:09:00|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1643630960000|2022-01-31 12:09:20|4193.8|4193.8|4193.54|4193.54|4193.8|4193.8|4193.54|4193.54|0
1643630970000|2022-01-31 12:09:30|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1643630980000|2022-01-31 12:09:40|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1643630990000|2022-01-31 12:09:50|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|0
1643631040000|2022-01-31 12:10:40|4193.75|4193.75|4194.42|4194.42|4195.09|4195.09|4193.75|4193.75|0
1643631060000|2022-01-31 12:11:00|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1643631070000|2022-01-31 12:11:10|4194.59|4194.59|4195.26|4195.26|4195.26|4195.26|4194.59|4194.59|0
1643631080000|2022-01-31 12:11:20|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|0
1643631110000|2022-01-31 12:11:50|4196.01|4196.01|4195.9|4195.9|4196.01|4196.01|4195.9|4195.9|0
1643631120000|2022-01-31 12:12:00|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|0
1643631140000|2022-01-31 12:12:20|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1643631150000|2022-01-31 12:12:30|4195.96|4195.96|4196.08|4196.08|4196.08|4196.08|4195.96|4195.96|0
1643631160000|2022-01-31 12:12:40|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|0
1643631170000|2022-01-31 12:12:50|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1643631190000|2022-01-31 12:13:10|4195.06|4195.06|4195.23|4195.23|4195.23|4195.23|4195.06|4195.06|0
1643631220000|2022-01-31 12:13:40|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|0
1643631250000|2022-01-31 12:14:10|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1643631300000|2022-01-31 12:15:00|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1643631340000|2022-01-31 12:15:40|4193.97|4193.97|4193.15|4193.15|4193.97|4193.97|4193.15|4193.15|0
1643631360000|2022-01-31 12:16:00|4193|4193|4193|4193|4193|4193|4193|4193|0
1643631370000|2022-01-31 12:16:10|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1643631400000|2022-01-31 12:16:40|4192.7|4192.7|4192.6|4192.6|4192.7|4192.7|4192.6|4192.6|0
1643631410000|2022-01-31 12:16:50|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1643631420000|2022-01-31 12:17:00|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1643631430000|2022-01-31 12:17:10|4192.23|4192.23|4192.89|4192.89|4192.89|4192.89|4192.23|4192.23|0
1643631460000|2022-01-31 12:17:40|4192.54|4192.54|4194.1|4194.1|4194.1|4194.1|4192.54|4192.54|0
1643631470000|2022-01-31 12:17:50|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|0
1643631530000|2022-01-31 12:18:50|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1643631540000|2022-01-31 12:19:00|4194.81|4194.81|4194.81|4194.81|4194.98|4194.98|4194.81|4194.81|0
1643631550000|2022-01-31 12:19:10|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1643631590000|2022-01-31 12:19:50|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|0
1643631600000|2022-01-31 12:20:00|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643631610000|2022-01-31 12:20:10|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1643631660000|2022-01-31 12:21:00|4193.44|4193.44|4192.56|4192.56|4193.44|4193.44|4192.56|4192.56|0
1643631690000|2022-01-31 12:21:30|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1643631700000|2022-01-31 12:21:40|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4191.85|4191.85|0
1643631720000|2022-01-31 12:22:00|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1643631740000|2022-01-31 12:22:20|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1643631770000|2022-01-31 12:22:50|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1643631790000|2022-01-31 12:23:10|4191.23|4191.23|4191.59|4191.59|4191.59|4191.59|4191.23|4191.23|0
1643631820000|2022-01-31 12:23:40|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1643631830000|2022-01-31 12:23:50|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|4190.37|0
1643631840000|2022-01-31 12:24:00|4190.73|4190.73|4191.06|4191.06|4191.06|4191.06|4190.73|4190.73|0
1643631860000|2022-01-31 12:24:20|4190.89|4190.89|4191.16|4191.16|4191.16|4191.16|4190.89|4190.89|0
1643631910000|2022-01-31 12:25:10|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|0
1643631940000|2022-01-31 12:25:40|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1643631960000|2022-01-31 12:26:00|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|0
1643631970000|2022-01-31 12:26:10|4192.33|4192.33|4193|4193|4193|4193|4192.33|4192.33|0
1643632010000|2022-01-31 12:26:50|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1643632030000|2022-01-31 12:27:10|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1643632080000|2022-01-31 12:28:00|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|0
1643632090000|2022-01-31 12:28:10|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|4193.04|0
1643632140000|2022-01-31 12:29:00|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1643632150000|2022-01-31 12:29:10|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1643632190000|2022-01-31 12:29:50|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|0
1643632200000|2022-01-31 12:30:00|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1643632220000|2022-01-31 12:30:20|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1643632230000|2022-01-31 12:30:30|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1643632280000|2022-01-31 12:31:20|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1643632320000|2022-01-31 12:32:00|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|0
1643632330000|2022-01-31 12:32:10|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1643632420000|2022-01-31 12:33:40|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|0
1643632440000|2022-01-31 12:34:00|4194.91|4194.91|4194.74|4194.74|4194.91|4194.91|4194.74|4194.74|0
1643632450000|2022-01-31 12:34:10|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1643632460000|2022-01-31 12:34:20|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|0
1643632510000|2022-01-31 12:35:10|4193.98|4193.98|4194.15|4194.15|4194.15|4194.15|4193.98|4193.98|0
1643632520000|2022-01-31 12:35:20|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|4194.51|0
1643632530000|2022-01-31 12:35:30|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|0
1643632610000|2022-01-31 12:36:50|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|0
1643632620000|2022-01-31 12:37:00|4194.51|4194.51|4194.99|4194.99|4195.16|4195.16|4194.51|4194.51|0
1643632630000|2022-01-31 12:37:10|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1643632670000|2022-01-31 12:37:50|4195.34|4195.34|4194.63|4194.63|4195.34|4195.34|4194.63|4194.63|0
1643632680000|2022-01-31 12:38:00|4194.46|4194.46|4194.81|4194.81|4194.81|4194.81|4194.46|4194.46|0
1643632690000|2022-01-31 12:38:10|4195.16|4195.16|4194.63|4194.63|4195.16|4195.16|4194.63|4194.63|0
1643632700000|2022-01-31 12:38:20|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|0
1643632720000|2022-01-31 12:38:40|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1643632730000|2022-01-31 12:38:50|4193.43|4193.43|4193.79|4193.79|4193.79|4193.79|4193.43|4193.43|0
1643632790000|2022-01-31 12:39:50|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|0
1643632800000|2022-01-31 12:40:00|4192.74|4192.74|4192.62|4192.62|4192.74|4192.74|4192.62|4192.62|0
1643632810000|2022-01-31 12:40:10|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|0
1643632830000|2022-01-31 12:40:30|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1643632840000|2022-01-31 12:40:40|4192.62|4192.62|4192.8|4192.8|4192.97|4192.97|4192.62|4192.62|0
1643632860000|2022-01-31 12:41:00|4192.13|4192.13|4190.78|4190.78|4192.13|4192.13|4190.78|4190.78|0
1643632870000|2022-01-31 12:41:10|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1643632900000|2022-01-31 12:41:40|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1643632930000|2022-01-31 12:42:10|4190.64|4190.64|4190.99|4190.99|4190.99|4190.99|4190.64|4190.64|0
1643632970000|2022-01-31 12:42:50|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1643632980000|2022-01-31 12:43:00|4189.97|4189.97|4189.53|4189.53|4189.97|4189.97|4189.3|4189.3|0
1643632990000|2022-01-31 12:43:10|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1643633020000|2022-01-31 12:43:40|4189|4189|4189.14|4189.14|4189.67|4189.67|4189|4189|0
1643633030000|2022-01-31 12:43:50|4188.47|4188.47|4188.36|4188.36|4188.47|4188.47|4188.36|4188.36|0
1643633040000|2022-01-31 12:44:00|4188.53|4188.53|4188.65|4188.65|4188.65|4188.65|4188.53|4188.53|0
1643633050000|2022-01-31 12:44:10|4188.86|4188.86|4188.7|4188.7|4188.86|4188.86|4188.7|4188.7|0
1643633060000|2022-01-31 12:44:20|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1643633100000|2022-01-31 12:45:00|4188.29|4188.29|4188.64|4188.64|4188.64|4188.64|4188.29|4188.29|0
1643633120000|2022-01-31 12:45:20|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|0
1643633150000|2022-01-31 12:45:50|4188.52|4188.52|4188.87|4188.87|4188.87|4188.87|4188.52|4188.52|0
1643633200000|2022-01-31 12:46:40|4189.17|4189.17|4189.02|4189.02|4189.17|4189.17|4189.02|4189.02|0
1643633220000|2022-01-31 12:47:00|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1643633230000|2022-01-31 12:47:10|4189.53|4189.53|4190.06|4190.06|4190.06|4190.06|4189.53|4189.53|0
1643633240000|2022-01-31 12:47:20|4190.18|4190.18|4191.52|4191.52|4191.52|4191.52|4190.18|4190.18|0
1643633250000|2022-01-31 12:47:30|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1643633270000|2022-01-31 12:47:50|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1643633300000|2022-01-31 12:48:20|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1643633350000|2022-01-31 12:49:10|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|4190.42|0
1643633370000|2022-01-31 12:49:30|4191.12|4191.12|4191.3|4191.3|4191.3|4191.3|4191.12|4191.12|0
1643633380000|2022-01-31 12:49:40|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|0
1643633400000|2022-01-31 12:50:00|4191.62|4191.62|4190.81|4190.81|4192.15|4192.15|4190.81|4190.81|0
1643633430000|2022-01-31 12:50:30|4190.1|4190.1|4189.43|4189.43|4190.1|4190.1|4189.43|4189.43|0
1643633460000|2022-01-31 12:51:00|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|0
1643633470000|2022-01-31 12:51:10|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1643633490000|2022-01-31 12:51:30|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1643633500000|2022-01-31 12:51:40|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1643633520000|2022-01-31 12:52:00|4190.47|4190.47|4191.14|4191.14|4191.14|4191.14|4190.47|4190.47|0
1643633540000|2022-01-31 12:52:20|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1643633560000|2022-01-31 12:52:40|4190.3|4190.3|4189.28|4189.28|4190.3|4190.3|4189.28|4189.28|0
1643633610000|2022-01-31 12:53:30|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1643633640000|2022-01-31 12:54:00|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|0
1643633650000|2022-01-31 12:54:10|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1643633680000|2022-01-31 12:54:40|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|0
1643633700000|2022-01-31 12:55:00|4189.28|4189.28|4189.45|4189.45|4189.45|4189.45|4189.28|4189.28|0
1643633720000|2022-01-31 12:55:20|4189.81|4189.81|4189.98|4189.98|4189.98|4189.98|4189.81|4189.81|0
1643633750000|2022-01-31 12:55:50|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|0
1643633790000|2022-01-31 12:56:30|4189.67|4189.67|4189.31|4189.31|4189.67|4189.67|4189.31|4189.31|0
1643633800000|2022-01-31 12:56:40|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643633850000|2022-01-31 12:57:30|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|0
1643633860000|2022-01-31 12:57:40|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643633890000|2022-01-31 12:58:10|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|4189.49|0
1643633930000|2022-01-31 12:58:50|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1643633940000|2022-01-31 12:59:00|4190.06|4190.06|4190.11|4190.11|4190.11|4190.11|4189.94|4189.94|0
1643633970000|2022-01-31 12:59:30|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1643634000000|2022-01-31 13:00:00|4191.16|4191.16|4190.61|4190.61|4191.28|4191.28|4190.61|4190.61|0
1643634040000|2022-01-31 13:00:40|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1643634050000|2022-01-31 13:00:50|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1643634110000|2022-01-31 13:01:50|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1643634130000|2022-01-31 13:02:10|4190.92|4190.92|4190.57|4190.57|4190.92|4190.92|4190.39|4190.39|0
1643634180000|2022-01-31 13:03:00|4190.04|4190.04|4189.42|4189.42|4190.04|4190.04|4189.37|4189.37|0
1643634200000|2022-01-31 13:03:20|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|0
1643634260000|2022-01-31 13:04:20|4189.07|4189.07|4188.73|4188.73|4189.07|4189.07|4188.73|4188.73|0
1643634300000|2022-01-31 13:05:00|4188.9|4188.9|4188.37|4188.37|4188.9|4188.9|4188.37|4188.37|0
1643634360000|2022-01-31 13:06:00|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|4188.21|0
1643634370000|2022-01-31 13:06:10|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1643634410000|2022-01-31 13:06:50|4186.1|4186.1|4185.98|4185.98|4186.1|4186.1|4185.98|4185.98|0
1643634420000|2022-01-31 13:07:00|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1643634460000|2022-01-31 13:07:40|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|0
1643634480000|2022-01-31 13:08:00|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643634500000|2022-01-31 13:08:20|4187.19|4187.19|4188.04|4188.04|4188.04|4188.04|4187.19|4187.19|0
1643634530000|2022-01-31 13:08:50|4187.37|4187.37|4187.04|4187.04|4187.37|4187.37|4187.04|4187.04|0
1643634560000|2022-01-31 13:09:20|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1643634570000|2022-01-31 13:09:30|4186.32|4186.32|4186.99|4186.99|4186.99|4186.99|4186.32|4186.32|0
1643634590000|2022-01-31 13:09:50|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|0
1643634600000|2022-01-31 13:10:00|4187.52|4187.52|4188.22|4188.22|4188.22|4188.22|4187.52|4187.52|0
1643634620000|2022-01-31 13:10:20|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1643634660000|2022-01-31 13:11:00|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|4187.87|0
1643634670000|2022-01-31 13:11:10|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1643634680000|2022-01-31 13:11:20|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|0
1643634770000|2022-01-31 13:12:50|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1643634780000|2022-01-31 13:13:00|4189.42|4189.42|4190.13|4190.13|4190.13|4190.13|4189.42|4189.42|0
1643634790000|2022-01-31 13:13:10|4190.25|4190.25|4191.43|4191.43|4191.43|4191.43|4190.25|4190.25|0
1643634810000|2022-01-31 13:13:30|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|0
1643634820000|2022-01-31 13:13:40|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|0
1643634890000|2022-01-31 13:14:50|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1643634910000|2022-01-31 13:15:10|4191.84|4191.84|4191.9|4191.9|4191.9|4191.9|4191.84|4191.84|0
1643634920000|2022-01-31 13:15:20|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1643634960000|2022-01-31 13:16:00|4191.4|4191.4|4192.02|4192.02|4192.02|4192.02|4191.05|4191.05|0
1643634970000|2022-01-31 13:16:10|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1643634990000|2022-01-31 13:16:30|4192.26|4192.26|4192.08|4192.08|4192.26|4192.26|4192.08|4192.08|0
1643635000000|2022-01-31 13:16:40|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1643635010000|2022-01-31 13:16:50|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|0
1643635030000|2022-01-31 13:17:10|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|0
1643635050000|2022-01-31 13:17:30|4190.78|4190.78|4190.29|4190.29|4190.96|4190.96|4190.29|4190.29|0
1643635060000|2022-01-31 13:17:40|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|4190.47|0
1643635090000|2022-01-31 13:18:10|4191|4191|4191|4191|4191|4191|4191|4191|0
1643635100000|2022-01-31 13:18:20|4191.17|4191.17|4191.35|4191.35|4191.35|4191.35|4191.17|4191.17|0
1643635110000|2022-01-31 13:18:30|4191.17|4191.17|4191.53|4191.53|4191.53|4191.53|4191.17|4191.17|0
1643635140000|2022-01-31 13:19:00|4190.64|4190.64|4190.48|4190.48|4190.64|4190.64|4190.48|4190.48|0
1643635150000|2022-01-31 13:19:10|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1643635160000|2022-01-31 13:19:20|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1643635180000|2022-01-31 13:19:40|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1643635270000|2022-01-31 13:21:10|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1643635280000|2022-01-31 13:21:20|4189.46|4189.46|4190.13|4190.13|4190.13|4190.13|4189.46|4189.46|0
1643635330000|2022-01-31 13:22:10|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1643635370000|2022-01-31 13:22:50|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1643635380000|2022-01-31 13:23:00|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1643635400000|2022-01-31 13:23:20|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1643635420000|2022-01-31 13:23:40|4188.62|4188.62|4189.32|4189.32|4189.32|4189.32|4188.62|4188.62|0
1643635430000|2022-01-31 13:23:50|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|4188.97|0
1643635440000|2022-01-31 13:24:00|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1643635470000|2022-01-31 13:24:30|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1643635490000|2022-01-31 13:24:50|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1643635500000|2022-01-31 13:25:00|4187.69|4187.69|4187.86|4187.86|4187.86|4187.86|4187.69|4187.69|0
1643635520000|2022-01-31 13:25:20|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1643635530000|2022-01-31 13:25:30|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|0
1643635560000|2022-01-31 13:26:00|4188.89|4188.89|4188.53|4188.53|4188.89|4188.89|4188.53|4188.53|0
1643635640000|2022-01-31 13:27:20|4188.36|4188.36|4189.7|4189.7|4189.7|4189.7|4188.36|4188.36|0
1643635650000|2022-01-31 13:27:30|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1643635680000|2022-01-31 13:28:00|4189.7|4189.7|4189.7|4189.7|4189.87|4189.87|4189.7|4189.7|0
1643635690000|2022-01-31 13:28:10|4187.69|4187.69|4186.35|4186.35|4187.69|4187.69|4186.35|4186.35|0
1643635700000|2022-01-31 13:28:20|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1643635730000|2022-01-31 13:28:50|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|0
1643635740000|2022-01-31 13:29:00|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1643635760000|2022-01-31 13:29:20|4187.14|4187.14|4187.81|4187.81|4187.81|4187.81|4187.14|4187.14|0
1643635770000|2022-01-31 13:29:30|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1643635780000|2022-01-31 13:29:40|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|0
1643635790000|2022-01-31 13:29:50|4187.61|4187.61|4188.14|4188.14|4188.14|4188.14|4187.61|4187.61|0
1643635850000|2022-01-31 13:30:50|4188.26|4188.26|4189.71|4189.71|4189.71|4189.71|4188.26|4188.26|0
1643635880000|2022-01-31 13:31:20|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1643635890000|2022-01-31 13:31:30|4189.37|4189.37|4188.7|4188.7|4189.37|4189.37|4188.7|4188.7|0
1643635910000|2022-01-31 13:31:50|4188.88|4188.88|4188.03|4188.03|4188.88|4188.88|4188.03|4188.03|0
1643635920000|2022-01-31 13:32:00|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1643635930000|2022-01-31 13:32:10|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|0
1643635960000|2022-01-31 13:32:40|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|4189.76|0
1643635990000|2022-01-31 13:33:10|4189.97|4189.97|4190.64|4190.64|4190.64|4190.64|4189.97|4189.97|0
1643636010000|2022-01-31 13:33:30|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1643636020000|2022-01-31 13:33:40|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1643636040000|2022-01-31 13:34:00|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1643636090000|2022-01-31 13:34:50|4191.81|4191.81|4191.97|4191.97|4191.97|4191.97|4191.81|4191.81|0
1643636100000|2022-01-31 13:35:00|4191.62|4191.62|4191.79|4191.79|4191.79|4191.79|4191.62|4191.62|0
1643636140000|2022-01-31 13:35:40|4191.12|4191.12|4191.3|4191.3|4191.3|4191.3|4191.12|4191.12|0
1643636160000|2022-01-31 13:36:00|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|0
1643636180000|2022-01-31 13:36:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1643636190000|2022-01-31 13:36:30|4191.79|4191.79|4192|4192|4192|4192|4191.79|4191.79|0
1643636220000|2022-01-31 13:37:00|4191.83|4191.83|4191.68|4191.68|4191.83|4191.83|4191.68|4191.68|0
1643636240000|2022-01-31 13:37:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1643636250000|2022-01-31 13:37:30|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1643636270000|2022-01-31 13:37:50|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1643636280000|2022-01-31 13:38:00|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|0
1643636290000|2022-01-31 13:38:10|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|4191.72|0
1643636300000|2022-01-31 13:38:20|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643636320000|2022-01-31 13:38:40|4193.06|4193.06|4193.73|4193.73|4193.73|4193.73|4193.06|4193.06|0
1643636340000|2022-01-31 13:39:00|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1643636350000|2022-01-31 13:39:10|4194.5|4194.5|4194.68|4194.68|4194.68|4194.68|4194.5|4194.5|0
1643636360000|2022-01-31 13:39:20|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1643636370000|2022-01-31 13:39:30|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1643636400000|2022-01-31 13:40:00|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1643636410000|2022-01-31 13:40:10|4194.3|4194.3|4193.97|4193.97|4194.3|4194.3|4193.97|4193.97|0
1643636430000|2022-01-31 13:40:30|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1643636460000|2022-01-31 13:41:00|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1643636520000|2022-01-31 13:42:00|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1643636530000|2022-01-31 13:42:10|4193.59|4193.59|4193.2|4193.2|4193.59|4193.59|4193.2|4193.2|0
1643636540000|2022-01-31 13:42:20|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1643636550000|2022-01-31 13:42:30|4192|4192|4191.83|4191.83|4192|4192|4191.83|4191.83|0
1643636570000|2022-01-31 13:42:50|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1643636590000|2022-01-31 13:43:10|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|0
1643636600000|2022-01-31 13:43:20|4191.61|4191.61|4191.79|4191.79|4191.79|4191.79|4191.61|4191.61|0
1643636610000|2022-01-31 13:43:30|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1643636620000|2022-01-31 13:43:40|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|0
1643636670000|2022-01-31 13:44:30|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|4191.97|0
1643636700000|2022-01-31 13:45:00|4191.67|4191.67|4191|4191|4191.67|4191.67|4191|4191|0
1643636750000|2022-01-31 13:45:50|4190.33|4190.33|4189.66|4189.66|4190.33|4190.33|4189.66|4189.66|0
1643636760000|2022-01-31 13:46:00|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1643636770000|2022-01-31 13:46:10|4188.32|4188.32|4184.97|4184.97|4188.32|4188.32|4184.97|4184.97|0
1643636780000|2022-01-31 13:46:20|4185.64|4185.64|4184.26|4184.26|4185.64|4185.64|4184.26|4184.26|0
1643636790000|2022-01-31 13:46:30|4184.93|4184.93|4184.26|4184.26|4184.93|4184.93|4184.26|4184.26|0
1643636800000|2022-01-31 13:46:40|4183.59|4183.59|4182.92|4182.92|4183.59|4183.59|4182.92|4182.92|0
1643636810000|2022-01-31 13:46:50|4182.25|4182.25|4181.81|4181.81|4182.25|4182.25|4181.81|4181.81|0
1643636820000|2022-01-31 13:47:00|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1643636870000|2022-01-31 13:47:50|4182.05|4182.05|4182.05|4182.05|4182.05|4182.05|4182.05|4182.05|0
1643636880000|2022-01-31 13:48:00|4181.38|4181.38|4181.49|4181.49|4181.49|4181.49|4181.28|4181.28|0
1643636890000|2022-01-31 13:48:10|4181.38|4181.38|4181.33|4181.33|4181.38|4181.38|4181.33|4181.33|0
1643636900000|2022-01-31 13:48:20|4182|4182|4182.67|4182.67|4182.67|4182.67|4182|4182|0
1643636910000|2022-01-31 13:48:30|4182|4182|4182|4182|4182|4182|4182|4182|0
1643636920000|2022-01-31 13:48:40|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|0
1643636940000|2022-01-31 13:49:00|4181|4181|4180.86|4180.86|4181.53|4181.53|4180.86|4180.86|0
1643636980000|2022-01-31 13:49:40|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1643636990000|2022-01-31 13:49:50|4180.91|4180.91|4181.08|4181.08|4181.08|4181.08|4180.91|4180.91|0
1643637000000|2022-01-31 13:50:00|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|4181.41|0
1643637010000|2022-01-31 13:50:10|4181.08|4181.08|4181.26|4181.26|4181.26|4181.26|4181.08|4181.08|0
1643637020000|2022-01-31 13:50:20|4181.1|4181.1|4180.93|4180.93|4181.1|4181.1|4180.93|4180.93|0
1643637040000|2022-01-31 13:50:40|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|0
1643637060000|2022-01-31 13:51:00|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1643637070000|2022-01-31 13:51:10|4180.72|4180.72|4180.19|4180.19|4180.72|4180.72|4180.19|4180.19|0
1643637080000|2022-01-31 13:51:20|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1643637090000|2022-01-31 13:51:30|4180.02|4180.02|4179.97|4179.97|4180.02|4180.02|4179.97|4179.97|0
1643637110000|2022-01-31 13:51:50|4179.3|4179.3|4177.29|4177.29|4179.3|4179.3|4177.29|4177.29|0
1643637120000|2022-01-31 13:52:00|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|0
1643637130000|2022-01-31 13:52:10|4177.29|4177.29|4176.62|4176.62|4177.29|4177.29|4176.62|4176.62|0
1643637150000|2022-01-31 13:52:30|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|0
1643637160000|2022-01-31 13:52:40|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|0
1643637170000|2022-01-31 13:52:50|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1643637180000|2022-01-31 13:53:00|4174.45|4174.45|4173.78|4173.78|4174.45|4174.45|4173.78|4173.78|0
1643637200000|2022-01-31 13:53:20|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1643637210000|2022-01-31 13:53:30|4173.78|4173.78|4173.61|4173.61|4173.78|4173.78|4173.61|4173.61|0
1643637250000|2022-01-31 13:54:10|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|0
1643637300000|2022-01-31 13:55:00|4173.61|4173.61|4174.28|4174.28|4174.28|4174.28|4173.61|4173.61|0
1643637310000|2022-01-31 13:55:10|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1643637330000|2022-01-31 13:55:30|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1643637360000|2022-01-31 13:56:00|4173.38|4173.38|4173.7|4173.7|4174.05|4174.05|4173.38|4173.38|0
1643637380000|2022-01-31 13:56:20|4174.05|4174.05|4174.1|4174.1|4174.1|4174.1|4174.05|4174.05|0
1643637420000|2022-01-31 13:57:00|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|0
1643637430000|2022-01-31 13:57:10|4174.1|4174.1|4172.23|4172.23|4174.1|4174.1|4172.23|4172.23|0
1643637440000|2022-01-31 13:57:20|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|0
1643637470000|2022-01-31 13:57:50|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1643637490000|2022-01-31 13:58:10|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|0
1643637500000|2022-01-31 13:58:20|4172.26|4172.26|4170.81|4170.81|4172.26|4172.26|4170.81|4170.81|0
1643637510000|2022-01-31 13:58:30|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1643637520000|2022-01-31 13:58:40|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1643637530000|2022-01-31 13:58:50|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1643637580000|2022-01-31 13:59:40|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1643637600000|2022-01-31 14:00:00|4170.64|4170.64|4170.88|4170.88|4170.88|4170.88|4170.64|4170.64|0
1643637610000|2022-01-31 14:00:10|4170.7|4170.7|4170.54|4170.54|4170.7|4170.7|4170.54|4170.54|0
1643637650000|2022-01-31 14:00:50|4170.24|4170.24|4169.95|4169.95|4170.24|4170.24|4169.8|4169.8|0
1643637660000|2022-01-31 14:01:00|4170.1|4170.1|4169.04|4169.04|4170.1|4170.1|4169.04|4169.04|0
1643637690000|2022-01-31 14:01:30|4168.98|4168.98|4168.86|4168.86|4169.04|4169.04|4168.86|4168.86|0
1643637710000|2022-01-31 14:01:50|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1643637720000|2022-01-31 14:02:00|4168.03|4168.03|4166.95|4166.95|4168.03|4168.03|4166.95|4166.95|0
1643637740000|2022-01-31 14:02:20|4166.78|4166.78|4167.29|4167.29|4167.29|4167.29|4166.78|4166.78|0
1643637800000|2022-01-31 14:03:20|4167.47|4167.47|4167.82|4167.82|4167.82|4167.82|4167.47|4167.47|0
1643637810000|2022-01-31 14:03:30|4168.49|4168.49|4167.82|4167.82|4168.49|4168.49|4167.82|4167.82|0
1643637820000|2022-01-31 14:03:40|4168|4168|4168|4168|4168|4168|4168|4168|0
1643637850000|2022-01-31 14:04:10|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1643637880000|2022-01-31 14:04:40|4168.14|4168.14|4167.61|4167.61|4168.14|4168.14|4167.61|4167.61|0
1643637920000|2022-01-31 14:05:20|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1643637930000|2022-01-31 14:05:30|4168.12|4168.12|4167.45|4167.45|4168.12|4168.12|4167.45|4167.45|0
1643637960000|2022-01-31 14:06:00|4167.34|4167.34|4167.51|4167.51|4167.69|4167.69|4167.34|4167.34|0
1643637980000|2022-01-31 14:06:20|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1643638020000|2022-01-31 14:07:00|4167.51|4167.51|4166.17|4166.17|4167.51|4167.51|4166.17|4166.17|0
1643638040000|2022-01-31 14:07:20|4166.53|4166.53|4166.88|4166.88|4166.88|4166.88|4166.53|4166.53|0
1643638060000|2022-01-31 14:07:40|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|4167.23|0
1643638080000|2022-01-31 14:08:00|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1643638090000|2022-01-31 14:08:10|4167.7|4167.7|4168.55|4168.55|4169.22|4169.22|4167.7|4167.7|0
1643638110000|2022-01-31 14:08:30|4168.37|4168.37|4168.2|4168.2|4168.37|4168.37|4168.2|4168.2|0
1643638120000|2022-01-31 14:08:40|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1643638150000|2022-01-31 14:09:10|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1643638170000|2022-01-31 14:09:30|4170.07|4170.07|4170.74|4170.74|4170.74|4170.74|4170.07|4170.07|0
1643638180000|2022-01-31 14:09:40|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|4170.95|0
1643638270000|2022-01-31 14:11:10|4171.13|4171.13|4171.3|4171.3|4171.3|4171.3|4171.13|4171.13|0
1643638290000|2022-01-31 14:11:30|4171.36|4171.36|4171.46|4171.46|4171.46|4171.46|4171.36|4171.36|0
1643638320000|2022-01-31 14:12:00|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|0
1643638330000|2022-01-31 14:12:10|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1643638340000|2022-01-31 14:12:20|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1643638360000|2022-01-31 14:12:40|4171.94|4171.94|4172.1|4172.1|4172.1|4172.1|4171.94|4171.94|0
1643638370000|2022-01-31 14:12:50|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1643638390000|2022-01-31 14:13:10|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1643638400000|2022-01-31 14:13:20|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1643638410000|2022-01-31 14:13:30|4172.1|4172.1|4171.74|4171.74|4172.1|4172.1|4171.74|4171.74|0
1643638450000|2022-01-31 14:14:10|4171.07|4171.07|4169.2|4169.2|4171.07|4171.07|4169.2|4169.2|0
1643638480000|2022-01-31 14:14:40|4168.53|4168.53|4168.56|4168.56|4168.89|4168.89|4168.53|4168.53|0
1643638500000|2022-01-31 14:15:00|4168.29|4168.29|4168.35|4168.35|4168.4|4168.4|4168.19|4168.19|0
1643638510000|2022-01-31 14:15:10|4168.17|4168.17|4168.01|4168.01|4168.17|4168.17|4168.01|4168.01|0
1643638520000|2022-01-31 14:15:20|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1643638540000|2022-01-31 14:15:40|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1643638550000|2022-01-31 14:15:50|4168.96|4168.96|4168.29|4168.29|4168.96|4168.96|4168.29|4168.29|0
1643638570000|2022-01-31 14:16:10|4168.96|4168.96|4169.99|4169.99|4169.99|4169.99|4168.96|4168.96|0
1643638590000|2022-01-31 14:16:30|4170.34|4170.34|4171.05|4171.05|4171.05|4171.05|4170.34|4170.34|0
1643638600000|2022-01-31 14:16:40|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1643638610000|2022-01-31 14:16:50|4171.03|4171.03|4170.69|4170.69|4171.03|4171.03|4170.36|4170.36|0
1643638620000|2022-01-31 14:17:00|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|0
1643638640000|2022-01-31 14:17:20|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1643638670000|2022-01-31 14:17:50|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|0
1643638680000|2022-01-31 14:18:00|4169.86|4169.86|4170.04|4170.04|4170.04|4170.04|4169.86|4169.86|0
1643638690000|2022-01-31 14:18:10|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|0
1643638720000|2022-01-31 14:18:40|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1643638750000|2022-01-31 14:19:10|4169.68|4169.68|4169.86|4169.86|4169.86|4169.86|4169.68|4169.68|0
1643638760000|2022-01-31 14:19:20|4169.62|4169.62|4169.79|4169.79|4169.79|4169.79|4169.62|4169.62|0
1643638780000|2022-01-31 14:19:40|4169.95|4169.95|4170|4170|4170|4170|4169.95|4169.95|0
1643638790000|2022-01-31 14:19:50|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1643638800000|2022-01-31 14:20:00|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|0
1643638840000|2022-01-31 14:20:40|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1643638850000|2022-01-31 14:20:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1643638860000|2022-01-31 14:21:00|4168.18|4168.18|4168.28|4168.28|4168.28|4168.28|4168.18|4168.18|0
1643638870000|2022-01-31 14:21:10|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|0
1643638920000|2022-01-31 14:22:00|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1643638930000|2022-01-31 14:22:10|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1643638940000|2022-01-31 14:22:20|4168.62|4168.62|4167.28|4167.28|4168.62|4168.62|4167.28|4167.28|0
1643638950000|2022-01-31 14:22:30|4166.7|4166.7|4167.28|4167.28|4167.28|4167.28|4166.7|4166.7|0
1643638970000|2022-01-31 14:22:50|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1643639000000|2022-01-31 14:23:20|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1643639010000|2022-01-31 14:23:30|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|0
1643639070000|2022-01-31 14:24:30|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1643639100000|2022-01-31 14:25:00|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1643639110000|2022-01-31 14:25:10|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1643639130000|2022-01-31 14:25:30|4168.84|4168.84|4168.66|4168.66|4168.84|4168.84|4168.66|4168.66|0
1643639150000|2022-01-31 14:25:50|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1643639160000|2022-01-31 14:26:00|4167.81|4167.81|4167.14|4167.14|4167.81|4167.81|4167.14|4167.14|0
1643639180000|2022-01-31 14:26:20|4166.98|4166.98|4166.62|4166.62|4166.98|4166.98|4166.62|4166.62|0
1643639230000|2022-01-31 14:27:10|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|4166.45|0
1643639240000|2022-01-31 14:27:20|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|0
1643639270000|2022-01-31 14:27:50|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1643639290000|2022-01-31 14:28:10|4165.26|4165.26|4165.26|4165.26|4165.26|4165.26|4165.26|4165.26|0
1643639320000|2022-01-31 14:28:40|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1643639330000|2022-01-31 14:28:50|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1643639340000|2022-01-31 14:29:00|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1643639360000|2022-01-31 14:29:20|4165.32|4165.32|4164.59|4164.59|4165.32|4165.32|4164.59|4164.59|0
1643639380000|2022-01-31 14:29:40|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1643639400000|2022-01-31 14:30:00|4164.27|4164.27|4163.95|4163.95|4164.27|4164.27|4163.92|4163.92|0
1643639410000|2022-01-31 14:30:10|4163.9|4163.9|4161.89|4161.89|4163.9|4163.9|4161.89|4161.89|0
1643639420000|2022-01-31 14:30:20|4162.56|4162.56|4163.61|4163.61|4163.61|4163.61|4162.56|4162.56|0
1643639430000|2022-01-31 14:30:30|4163.08|4163.08|4163.43|4163.43|4163.43|4163.43|4163.08|4163.08|0
1643639440000|2022-01-31 14:30:40|4163.61|4163.61|4163.97|4163.97|4164.12|4164.12|4163.45|4163.45|0
1643639450000|2022-01-31 14:30:50|4164.15|4164.15|4165.35|4165.35|4165.35|4165.35|4164.15|4164.15|0
1643639480000|2022-01-31 14:31:20|4165.17|4165.17|4165.35|4165.35|4165.35|4165.35|4165.17|4165.17|0
1643639490000|2022-01-31 14:31:30|4165.52|4165.52|4165|4165|4165.52|4165.52|4165|4165|0
1643639500000|2022-01-31 14:31:40|4164.82|4164.82|4163.44|4163.44|4164.82|4164.82|4163.44|4163.44|0
1643639520000|2022-01-31 14:32:00|4163.28|4163.28|4162.41|4162.41|4163.28|4163.28|4162.41|4162.41|0
1643639530000|2022-01-31 14:32:10|4162.59|4162.59|4162.08|4162.08|4162.59|4162.59|4162.08|4162.08|0
1643639540000|2022-01-31 14:32:20|4161.98|4161.98|4161.59|4161.59|4161.98|4161.98|4161.59|4161.59|0
1643639550000|2022-01-31 14:32:30|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1643639560000|2022-01-31 14:32:40|4161.77|4161.77|4161.61|4161.61|4162.44|4162.44|4161.61|4161.61|0
1643639580000|2022-01-31 14:33:00|4162.49|4162.49|4162.32|4162.32|4162.67|4162.67|4162.32|4162.32|0
1643639590000|2022-01-31 14:33:10|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|0
1643639600000|2022-01-31 14:33:20|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1643639610000|2022-01-31 14:33:30|4162.17|4162.17|4162.05|4162.05|4162.17|4162.17|4162.05|4162.05|0
1643639620000|2022-01-31 14:33:40|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1643639630000|2022-01-31 14:33:50|4161.52|4161.52|4161.88|4161.88|4161.88|4161.88|4161.52|4161.52|0
1643639640000|2022-01-31 14:34:00|4162.58|4162.58|4162.44|4162.44|4162.93|4162.93|4162.09|4162.09|0
1643639650000|2022-01-31 14:34:10|4163.15|4163.15|4162.74|4162.74|4163.15|4163.15|4162.62|4162.62|0
1643639660000|2022-01-31 14:34:20|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1643639670000|2022-01-31 14:34:30|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|0
1643639680000|2022-01-31 14:34:40|4163.62|4163.62|4163.44|4163.44|4164.15|4164.15|4163.44|4163.44|0
1643639690000|2022-01-31 14:34:50|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1643639700000|2022-01-31 14:35:00|4164.18|4164.18|4164.32|4164.32|4164.5|4164.5|4163.83|4163.83|0
1643639710000|2022-01-31 14:35:10|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|4164.17|0
1643639720000|2022-01-31 14:35:20|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|4163.99|0
1643639730000|2022-01-31 14:35:30|4164.52|4164.52|4164.7|4164.7|4164.7|4164.7|4164.52|4164.52|0
1643639740000|2022-01-31 14:35:40|4165.23|4165.23|4164.9|4164.9|4165.23|4165.23|4164.73|4164.73|0
1643639750000|2022-01-31 14:35:50|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1643639760000|2022-01-31 14:36:00|4164.09|4164.09|4163.21|4163.21|4164.09|4164.09|4163.21|4163.21|0
1643639770000|2022-01-31 14:36:10|4162.54|4162.54|4161.23|4161.23|4162.54|4162.54|4161.23|4161.23|0
1643639780000|2022-01-31 14:36:20|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1643639810000|2022-01-31 14:36:50|4161.74|4161.74|4161.74|4161.74|4162.41|4162.41|4161.74|4161.74|0
1643639820000|2022-01-31 14:37:00|4161.07|4161.07|4160.89|4160.89|4161.24|4161.24|4160.89|4160.89|0
1643639830000|2022-01-31 14:37:10|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1643639840000|2022-01-31 14:37:20|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|0
1643639850000|2022-01-31 14:37:30|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.22|4160.22|0
1643639860000|2022-01-31 14:37:40|4160.65|4160.65|4160.12|4160.12|4160.65|4160.65|4160.12|4160.12|0
1643639880000|2022-01-31 14:38:00|4159.45|4159.45|4159.45|4159.45|4159.63|4159.63|4159.45|4159.45|0
1643639900000|2022-01-31 14:38:20|4159.28|4159.28|4159.45|4159.45|4159.45|4159.45|4159.28|4159.28|0
1643639910000|2022-01-31 14:38:30|4159.98|4159.98|4160.48|4160.48|4160.48|4160.48|4159.98|4159.98|0
1643639920000|2022-01-31 14:38:40|4160.6|4160.6|4161.6|4161.6|4161.6|4161.6|4160.6|4160.6|0
1643639930000|2022-01-31 14:38:50|4161.95|4161.95|4161.71|4161.71|4162.07|4162.07|4161.71|4161.71|0
1643639940000|2022-01-31 14:39:00|4161.88|4161.88|4161.72|4161.72|4161.88|4161.88|4161.72|4161.72|0
1643639950000|2022-01-31 14:39:10|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1643639980000|2022-01-31 14:39:40|4162.24|4162.24|4162.58|4162.58|4162.58|4162.58|4162.24|4162.24|0
1643639990000|2022-01-31 14:39:50|4162.23|4162.23|4161.9|4161.9|4162.23|4162.23|4161.9|4161.9|0
1643640010000|2022-01-31 14:40:10|4162.25|4162.25|4162.37|4162.37|4162.37|4162.37|4162.25|4162.25|0
1643640030000|2022-01-31 14:40:30|4162.55|4162.55|4162.71|4162.71|4162.81|4162.81|4162.55|4162.55|0
1643640050000|2022-01-31 14:40:50|4162.53|4162.53|4162.5|4162.5|4162.71|4162.71|4162.5|4162.5|0
1643640110000|2022-01-31 14:41:50|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1643640120000|2022-01-31 14:42:00|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|0
1643640130000|2022-01-31 14:42:10|4162.82|4162.82|4162.88|4162.88|4162.88|4162.88|4162.65|4162.65|0
1643640140000|2022-01-31 14:42:20|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163|4163|0
1643640160000|2022-01-31 14:42:40|4163.27|4163.27|4163.26|4163.26|4163.37|4163.37|4163.26|4163.26|0
1643640180000|2022-01-31 14:43:00|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1643640190000|2022-01-31 14:43:10|4163.43|4163.43|4163.95|4163.95|4163.95|4163.95|4163.28|4163.28|0
1643640230000|2022-01-31 14:43:50|4163.81|4163.81|4163.87|4163.87|4163.87|4163.87|4163.63|4163.63|0
1643640240000|2022-01-31 14:44:00|4163.99|4163.99|4164.37|4164.37|4164.37|4164.37|4163.99|4163.99|0
1643640290000|2022-01-31 14:44:50|4164.54|4164.54|4164.36|4164.36|4164.54|4164.54|4164.36|4164.36|0
1643640300000|2022-01-31 14:45:00|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1643640310000|2022-01-31 14:45:10|4163.52|4163.52|4163.16|4163.16|4163.52|4163.52|4163.16|4163.16|0
1643640320000|2022-01-31 14:45:20|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1643640330000|2022-01-31 14:45:30|4162.14|4162.14|4161.93|4161.93|4162.14|4162.14|4161.93|4161.93|0
1643640370000|2022-01-31 14:46:10|4161.69|4161.69|4160.84|4160.84|4161.87|4161.87|4160.84|4160.84|0
1643640380000|2022-01-31 14:46:20|4160.17|4160.17|4158.83|4158.83|4160.17|4160.17|4158.83|4158.83|0
1643640390000|2022-01-31 14:46:30|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|0
1643640400000|2022-01-31 14:46:40|4158.57|4158.57|4157.9|4157.9|4158.57|4158.57|4157.9|4157.9|0
1643640410000|2022-01-31 14:46:50|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4156.88|4156.88|0
1643640420000|2022-01-31 14:47:00|4157.41|4157.41|4156.94|4156.94|4157.41|4157.41|4156.59|4156.59|0
1643640430000|2022-01-31 14:47:10|4157.61|4157.61|4158.49|4158.49|4158.49|4158.49|4157.61|4157.61|0
1643640440000|2022-01-31 14:47:20|4157.96|4157.96|4157.79|4157.79|4157.96|4157.96|4157.79|4157.79|0
1643640460000|2022-01-31 14:47:40|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|0
1643640470000|2022-01-31 14:47:50|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1643640490000|2022-01-31 14:48:10|4157.34|4157.34|4157.29|4157.29|4157.34|4157.34|4157.29|4157.29|0
1643640500000|2022-01-31 14:48:20|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|0
1643640510000|2022-01-31 14:48:30|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|4156.34|0
1643640520000|2022-01-31 14:48:40|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1643640540000|2022-01-31 14:49:00|4156.47|4156.47|4156.7|4156.7|4156.7|4156.7|4156.47|4156.47|0
1643640550000|2022-01-31 14:49:10|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1643640570000|2022-01-31 14:49:30|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|0
1643640580000|2022-01-31 14:49:40|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1643640600000|2022-01-31 14:50:00|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1643640610000|2022-01-31 14:50:10|4157.37|4157.37|4156.97|4156.97|4157.37|4157.37|4156.97|4156.97|0
1643640630000|2022-01-31 14:50:30|4156.79|4156.79|4157.5|4157.5|4157.67|4157.67|4156.79|4156.79|0
1643640640000|2022-01-31 14:50:40|4157.35|4157.35|4158.69|4158.69|4158.69|4158.69|4157.35|4157.35|0
1643640650000|2022-01-31 14:50:50|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|0
1643640680000|2022-01-31 14:51:20|4159.01|4159.01|4159.54|4159.54|4159.54|4159.54|4159.01|4159.01|0
1643640690000|2022-01-31 14:51:30|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|0
1643640700000|2022-01-31 14:51:40|4158.69|4158.69|4159.04|4159.04|4159.04|4159.04|4158.69|4158.69|0
1643640710000|2022-01-31 14:51:50|4158.75|4158.75|4158.61|4158.61|4158.75|4158.75|4158.08|4158.08|0
1643640720000|2022-01-31 14:52:00|4158.49|4158.49|4158.84|4158.84|4158.84|4158.84|4158.49|4158.49|0
1643640730000|2022-01-31 14:52:10|4159.02|4159.02|4159.73|4159.73|4159.73|4159.73|4159.02|4159.02|0
1643640740000|2022-01-31 14:52:20|4159.83|4159.83|4160.52|4160.52|4160.52|4160.52|4159.83|4159.83|0
1643640750000|2022-01-31 14:52:30|4161.85|4161.85|4161.18|4161.18|4161.85|4161.85|4161.18|4161.18|0
1643640780000|2022-01-31 14:53:00|4161.3|4161.3|4162.72|4162.72|4162.72|4162.72|4161.3|4161.3|0
1643640790000|2022-01-31 14:53:10|4162.89|4162.89|4163.42|4163.42|4163.42|4163.42|4162.89|4162.89|0
1643640800000|2022-01-31 14:53:20|4163.59|4163.59|4164.29|4164.29|4164.29|4164.29|4163.59|4163.59|0
1643640810000|2022-01-31 14:53:30|4165|4165|4165|4165|4165|4165|4165|4165|0
1643640820000|2022-01-31 14:53:40|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1643640830000|2022-01-31 14:53:50|4164.96|4164.96|4165.17|4165.17|4165.17|4165.17|4164.96|4164.96|0
1643640840000|2022-01-31 14:54:00|4163.94|4163.94|4163.59|4163.59|4163.94|4163.94|4163.59|4163.59|0
1643640860000|2022-01-31 14:54:20|4162.7|4162.7|4162.88|4162.88|4162.88|4162.88|4162.7|4162.7|0
1643640870000|2022-01-31 14:54:30|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1643640880000|2022-01-31 14:54:40|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1643640900000|2022-01-31 14:55:00|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1643640930000|2022-01-31 14:55:30|4163.03|4163.03|4163.2|4163.2|4163.2|4163.2|4163.03|4163.03|0
1643640940000|2022-01-31 14:55:40|4162.78|4162.78|4162.67|4162.67|4162.78|4162.78|4162.67|4162.67|0
1643640950000|2022-01-31 14:55:50|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|0
1643640960000|2022-01-31 14:56:00|4163.29|4163.29|4163.4|4163.4|4163.4|4163.4|4163.29|4163.29|0
1643640970000|2022-01-31 14:56:10|4163.57|4163.57|4163.85|4163.85|4163.85|4163.85|4163.57|4163.57|0
1643640980000|2022-01-31 14:56:20|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|0
1643641000000|2022-01-31 14:56:40|4164.26|4164.26|4164.44|4164.44|4164.44|4164.44|4164.26|4164.26|0
1643641020000|2022-01-31 14:57:00|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|0
1643641060000|2022-01-31 14:57:40|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1643641080000|2022-01-31 14:58:00|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1643641120000|2022-01-31 14:58:40|4164.93|4164.93|4165.5|4165.5|4165.5|4165.5|4164.93|4164.93|0
1643641130000|2022-01-31 14:58:50|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1643641140000|2022-01-31 14:59:00|4167.23|4167.23|4169.61|4169.61|4169.61|4169.61|4167.23|4167.23|0
1643641150000|2022-01-31 14:59:10|4169.32|4169.32|4170.66|4170.66|4170.66|4170.66|4169.32|4169.32|0
1643641160000|2022-01-31 14:59:20|4170.3|4170.3|4170.41|4170.41|4170.41|4170.41|4170.3|4170.3|0
1643641170000|2022-01-31 14:59:30|4170.77|4170.77|4172.67|4172.67|4172.67|4172.67|4170.77|4170.77|0
1643641180000|2022-01-31 14:59:40|4172.49|4172.49|4172.82|4172.82|4172.82|4172.82|4172.49|4172.49|0
1643641190000|2022-01-31 14:59:50|4173.49|4173.49|4174.52|4174.52|4174.52|4174.52|4173.49|4173.49|0
1643641200000|2022-01-31 15:00:00|4175.05|4175.05|4173.42|4173.42|4175.22|4175.22|4173.42|4173.42|0
1643641210000|2022-01-31 15:00:10|4173.32|4173.32|4171.8|4171.8|4173.32|4173.32|4171.8|4171.8|0
1643641220000|2022-01-31 15:00:20|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|0
1643641230000|2022-01-31 15:00:30|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1643641240000|2022-01-31 15:00:40|4171.13|4171.13|4170.46|4170.46|4171.13|4171.13|4170.46|4170.46|0
1643641250000|2022-01-31 15:00:50|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1643641260000|2022-01-31 15:01:00|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|4170.64|0
1643641280000|2022-01-31 15:01:20|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|0
1643641290000|2022-01-31 15:01:30|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1643641300000|2022-01-31 15:01:40|4169.79|4169.79|4170.46|4170.46|4170.46|4170.46|4169.79|4169.79|0
1643641310000|2022-01-31 15:01:50|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1643641320000|2022-01-31 15:02:00|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|0
1643641330000|2022-01-31 15:02:10|4170.98|4170.98|4171.65|4171.65|4171.65|4171.65|4170.98|4170.98|0
1643641360000|2022-01-31 15:02:40|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1643641370000|2022-01-31 15:02:50|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|0
1643641380000|2022-01-31 15:03:00|4171.88|4171.88|4172.24|4172.24|4172.24|4172.24|4171.88|4171.88|0
1643641390000|2022-01-31 15:03:10|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1643641440000|2022-01-31 15:04:00|4172.27|4172.27|4172.44|4172.44|4172.44|4172.44|4172.27|4172.27|0
1643641460000|2022-01-31 15:04:20|4173.11|4173.11|4174.31|4174.31|4174.31|4174.31|4173.11|4173.11|0
1643641480000|2022-01-31 15:04:40|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1643641490000|2022-01-31 15:04:50|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|4174.84|0
1643641500000|2022-01-31 15:05:00|4174.17|4174.17|4174.05|4174.05|4174.17|4174.17|4174.05|4174.05|0
1643641510000|2022-01-31 15:05:10|4173.7|4173.7|4173.52|4173.52|4173.7|4173.7|4173.52|4173.52|0
1643641520000|2022-01-31 15:05:20|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|0
1643641540000|2022-01-31 15:05:40|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1643641550000|2022-01-31 15:05:50|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|0
1643641560000|2022-01-31 15:06:00|4174.37|4174.37|4174.72|4174.72|4174.72|4174.72|4174.19|4174.19|0
1643641570000|2022-01-31 15:06:10|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|0
1643641580000|2022-01-31 15:06:20|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|0
1643641590000|2022-01-31 15:06:30|4175.61|4175.61|4175.64|4175.64|4175.64|4175.64|4175.46|4175.46|0
1643641610000|2022-01-31 15:06:50|4175.52|4175.52|4175.34|4175.34|4175.52|4175.52|4175.34|4175.34|0
1643641630000|2022-01-31 15:07:10|4175.19|4175.19|4175.72|4175.72|4175.72|4175.72|4175.19|4175.19|0
1643641650000|2022-01-31 15:07:30|4176.08|4176.08|4175.9|4175.9|4176.08|4176.08|4175.9|4175.9|0
1643641660000|2022-01-31 15:07:40|4175.55|4175.55|4175.9|4175.9|4175.9|4175.9|4175.55|4175.55|0
1643641680000|2022-01-31 15:08:00|4176.25|4176.25|4176.78|4176.78|4176.78|4176.78|4175.72|4175.72|0
1643641690000|2022-01-31 15:08:10|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|0
1643641700000|2022-01-31 15:08:20|4177.62|4177.62|4177.45|4177.45|4177.62|4177.62|4177.45|4177.45|0
1643641710000|2022-01-31 15:08:30|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|0
1643641720000|2022-01-31 15:08:40|4178.34|4178.34|4179.71|4179.71|4180.07|4180.07|4178.34|4178.34|0
1643641730000|2022-01-31 15:08:50|4179.54|4179.54|4179.54|4179.54|4179.71|4179.71|4179.54|4179.54|0
1643641740000|2022-01-31 15:09:00|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|0
1643641750000|2022-01-31 15:09:10|4179.97|4179.97|4179.98|4179.98|4180.16|4180.16|4179.81|4179.81|0
1643641760000|2022-01-31 15:09:20|4180.34|4180.34|4180.51|4180.51|4180.51|4180.51|4180.34|4180.34|0
1643641770000|2022-01-31 15:09:30|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|0
1643641780000|2022-01-31 15:09:40|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|0
1643641790000|2022-01-31 15:09:50|4180.65|4180.65|4180.71|4180.71|4180.71|4180.71|4180.65|4180.65|0
1643641810000|2022-01-31 15:10:10|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.53|4180.53|0
1643641830000|2022-01-31 15:10:30|4180.71|4180.71|4180.88|4180.88|4180.88|4180.88|4180.71|4180.71|0
1643641840000|2022-01-31 15:10:40|4181.55|4181.55|4180.85|4180.85|4181.55|4181.55|4180.85|4180.85|0
1643641850000|2022-01-31 15:10:50|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|0
1643641860000|2022-01-31 15:11:00|4180|4180|4180|4180|4180|4180|4180|4180|0
1643641870000|2022-01-31 15:11:10|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|0
1643641880000|2022-01-31 15:11:20|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1643641890000|2022-01-31 15:11:30|4178.51|4178.51|4180.24|4180.24|4180.24|4180.24|4178.51|4178.51|0
1643641900000|2022-01-31 15:11:40|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1643641910000|2022-01-31 15:11:50|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1643641940000|2022-01-31 15:12:20|4180.77|4180.77|4180.41|4180.41|4180.77|4180.77|4180.24|4180.24|0
1643641960000|2022-01-31 15:12:40|4181.08|4181.08|4181.43|4181.43|4181.43|4181.43|4181.08|4181.08|0
1643641970000|2022-01-31 15:12:50|4182.14|4182.14|4181.79|4181.79|4182.14|4182.14|4181.79|4181.79|0
1643641980000|2022-01-31 15:13:00|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1643642020000|2022-01-31 15:13:40|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|0
1643642030000|2022-01-31 15:13:50|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|4181.05|0
1643642050000|2022-01-31 15:14:10|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1643642060000|2022-01-31 15:14:20|4181.75|4181.75|4183.34|4183.34|4183.34|4183.34|4181.75|4181.75|0
1643642070000|2022-01-31 15:14:30|4183.52|4183.52|4183.87|4183.87|4183.87|4183.87|4183.52|4183.52|0
1643642090000|2022-01-31 15:14:50|4183.52|4183.52|4183.17|4183.17|4183.52|4183.52|4183.17|4183.17|0
1643642100000|2022-01-31 15:15:00|4183.32|4183.32|4182.77|4182.77|4183.32|4183.32|4182.77|4182.77|0
1643642110000|2022-01-31 15:15:10|4182.41|4182.41|4182.84|4182.84|4182.84|4182.84|4182.14|4182.14|0
1643642120000|2022-01-31 15:15:20|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1643642130000|2022-01-31 15:15:30|4182.49|4182.49|4182.65|4182.65|4182.65|4182.65|4182.49|4182.49|0
1643642150000|2022-01-31 15:15:50|4182.49|4182.49|4183.02|4183.02|4183.02|4183.02|4182.49|4182.49|0
1643642160000|2022-01-31 15:16:00|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|0
1643642210000|2022-01-31 15:16:50|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1643642220000|2022-01-31 15:17:00|4183.02|4183.02|4183.73|4183.73|4183.73|4183.73|4182.67|4182.67|0
1643642240000|2022-01-31 15:17:20|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|0
1643642250000|2022-01-31 15:17:30|4183.73|4183.73|4183.78|4183.78|4183.94|4183.94|4183.73|4183.73|0
1643642270000|2022-01-31 15:17:50|4183.93|4183.93|4184.28|4184.28|4184.28|4184.28|4183.93|4183.93|0
1643642290000|2022-01-31 15:18:10|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1643642300000|2022-01-31 15:18:20|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1643642310000|2022-01-31 15:18:30|4184.8|4184.8|4184.45|4184.45|4184.8|4184.8|4184.45|4184.45|0
1643642320000|2022-01-31 15:18:40|4184.8|4184.8|4184.98|4184.98|4184.98|4184.98|4184.8|4184.8|0
1643642340000|2022-01-31 15:19:00|4184.8|4184.8|4184.64|4184.64|4184.8|4184.8|4184.64|4184.64|0
1643642350000|2022-01-31 15:19:10|4184.46|4184.46|4184.31|4184.31|4184.46|4184.46|4184.31|4184.31|0
1643642390000|2022-01-31 15:19:50|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1643642400000|2022-01-31 15:20:00|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1643642410000|2022-01-31 15:20:10|4184.37|4184.37|4184.31|4184.31|4184.37|4184.37|4184.31|4184.31|0
1643642420000|2022-01-31 15:20:20|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|0
1643642450000|2022-01-31 15:20:50|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1643642460000|2022-01-31 15:21:00|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1643642470000|2022-01-31 15:21:10|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|0
1643642480000|2022-01-31 15:21:20|4186.07|4186.07|4186.04|4186.04|4186.07|4186.07|4185.89|4185.89|0
1643642510000|2022-01-31 15:21:50|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1643642520000|2022-01-31 15:22:00|4186.57|4186.57|4186.78|4186.78|4186.78|4186.78|4186.57|4186.57|0
1643642530000|2022-01-31 15:22:10|4187.31|4187.31|4188.25|4188.25|4188.25|4188.25|4186.96|4186.96|0
1643642540000|2022-01-31 15:22:20|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|0
1643642550000|2022-01-31 15:22:30|4188.22|4188.22|4188.05|4188.05|4188.22|4188.22|4187.16|4187.16|0
1643642560000|2022-01-31 15:22:40|4188.72|4188.72|4188.57|4188.57|4188.72|4188.72|4188.57|4188.57|0
1643642580000|2022-01-31 15:23:00|4188.22|4188.22|4187.9|4187.9|4188.22|4188.22|4187.55|4187.55|0
1643642590000|2022-01-31 15:23:10|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1643642600000|2022-01-31 15:23:20|4188.08|4188.08|4187.9|4187.9|4188.08|4188.08|4187.9|4187.9|0
1643642620000|2022-01-31 15:23:40|4187.19|4187.19|4187.37|4187.37|4187.37|4187.37|4187.19|4187.19|0
1643642630000|2022-01-31 15:23:50|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1643642650000|2022-01-31 15:24:10|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643642660000|2022-01-31 15:24:20|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1643642690000|2022-01-31 15:24:50|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|0
1643642710000|2022-01-31 15:25:10|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1643642720000|2022-01-31 15:25:20|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|0
1643642730000|2022-01-31 15:25:30|4186.5|4186.5|4186.65|4186.65|4187|4187|4186.33|4186.33|0
1643642750000|2022-01-31 15:25:50|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|0
1643642760000|2022-01-31 15:26:00|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|0
1643642790000|2022-01-31 15:26:30|4186.41|4186.41|4186.36|4186.36|4186.41|4186.41|4186.36|4186.36|0
1643642800000|2022-01-31 15:26:40|4186.18|4186.18|4186|4186|4186.18|4186.18|4186|4186|0
1643642810000|2022-01-31 15:26:50|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1643642820000|2022-01-31 15:27:00|4185.69|4185.69|4186.04|4186.04|4186.04|4186.04|4185.69|4185.69|0
1643642850000|2022-01-31 15:27:30|4185.69|4185.69|4185.51|4185.51|4185.69|4185.69|4185.51|4185.51|0
1643642860000|2022-01-31 15:27:40|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1643642890000|2022-01-31 15:28:10|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1643642910000|2022-01-31 15:28:30|4185.47|4185.47|4186.14|4186.14|4186.14|4186.14|4185.47|4185.47|0
1643642920000|2022-01-31 15:28:40|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|0
1643642930000|2022-01-31 15:28:50|4184.41|4184.41|4185.11|4185.11|4185.26|4185.26|4184.41|4184.41|0
1643642950000|2022-01-31 15:29:10|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1643642960000|2022-01-31 15:29:20|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|0
1643642970000|2022-01-31 15:29:30|4184.88|4184.88|4184.78|4184.78|4184.88|4184.88|4184.78|4184.78|0
1643642980000|2022-01-31 15:29:40|4184.11|4184.11|4183.28|4183.28|4184.11|4184.11|4183.28|4183.28|0
1643642990000|2022-01-31 15:29:50|4183.12|4183.12|4183.06|4183.06|4183.12|4183.12|4183.06|4183.06|0
1643643010000|2022-01-31 15:30:10|4183.18|4183.18|4183.42|4183.42|4183.51|4183.51|4183.06|4183.06|0
1643643020000|2022-01-31 15:30:20|4183.59|4183.59|4184.3|4184.3|4184.3|4184.3|4183.59|4183.59|0
1643643030000|2022-01-31 15:30:30|4184.48|4184.48|4184.89|4184.89|4184.89|4184.89|4184.48|4184.48|0
1643643040000|2022-01-31 15:30:40|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|0
1643643060000|2022-01-31 15:31:00|4184.48|4184.48|4181.1|4181.1|4184.48|4184.48|4181.1|4181.1|0
1643643070000|2022-01-31 15:31:10|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1643643090000|2022-01-31 15:31:30|4181.6|4181.6|4180.93|4180.93|4181.6|4181.6|4180.93|4180.93|0
1643643110000|2022-01-31 15:31:50|4180.26|4180.26|4180.09|4180.09|4180.26|4180.26|4179.91|4179.91|0
1643643120000|2022-01-31 15:32:00|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1643643130000|2022-01-31 15:32:10|4180.97|4180.97|4180.62|4180.62|4180.97|4180.97|4180.62|4180.62|0
1643643140000|2022-01-31 15:32:20|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1643643160000|2022-01-31 15:32:40|4180.09|4180.09|4179.97|4179.97|4180.09|4180.09|4179.97|4179.97|0
1643643190000|2022-01-31 15:33:10|4180.68|4180.68|4180.84|4180.84|4180.84|4180.84|4180.68|4180.68|0
1643643200000|2022-01-31 15:33:20|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1643643210000|2022-01-31 15:33:30|4180.37|4180.37|4180.55|4180.55|4180.55|4180.55|4180.19|4180.19|0
1643643230000|2022-01-31 15:33:50|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1643643240000|2022-01-31 15:34:00|4180.19|4180.19|4180.02|4180.02|4180.19|4180.19|4180.02|4180.02|0
1643643250000|2022-01-31 15:34:10|4180.55|4180.55|4180.81|4180.81|4181.16|4181.16|4180.55|4180.55|0
1643643260000|2022-01-31 15:34:20|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1643643280000|2022-01-31 15:34:40|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|0
1643643290000|2022-01-31 15:34:50|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1643643300000|2022-01-31 15:35:00|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|0
1643643330000|2022-01-31 15:35:30|4182.05|4182.05|4182.58|4182.58|4182.58|4182.58|4182.05|4182.05|0
1643643350000|2022-01-31 15:35:50|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1643643360000|2022-01-31 15:36:00|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1643643370000|2022-01-31 15:36:10|4182.75|4182.75|4182.58|4182.58|4182.75|4182.75|4182.22|4182.22|0
1643643390000|2022-01-31 15:36:30|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1643643400000|2022-01-31 15:36:40|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1643643410000|2022-01-31 15:36:50|4182.22|4182.22|4181.69|4181.69|4182.22|4182.22|4181.52|4181.52|0
1643643420000|2022-01-31 15:37:00|4182.05|4182.05|4181.55|4181.55|4182.22|4182.22|4181.55|4181.55|0
1643643430000|2022-01-31 15:37:10|4181.39|4181.39|4181.25|4181.25|4181.39|4181.39|4180.95|4180.95|0
1643643450000|2022-01-31 15:37:30|4180.72|4180.72|4180.89|4180.89|4180.89|4180.89|4180.72|4180.72|0
1643643480000|2022-01-31 15:38:00|4181.07|4181.07|4180.54|4180.54|4181.07|4181.07|4180.54|4180.54|0
1643643490000|2022-01-31 15:38:10|4180.25|4180.25|4180.42|4180.42|4180.42|4180.42|4180.25|4180.25|0
1643643500000|2022-01-31 15:38:20|4180.6|4180.6|4180.25|4180.25|4180.6|4180.6|4180.25|4180.25|0
1643643510000|2022-01-31 15:38:30|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1643643530000|2022-01-31 15:38:50|4179.75|4179.75|4179.93|4179.93|4179.93|4179.93|4179.75|4179.75|0
1643643540000|2022-01-31 15:39:00|4180.46|4180.46|4180.64|4180.64|4180.64|4180.64|4180.46|4180.46|0
1643643560000|2022-01-31 15:39:20|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|0
1643643570000|2022-01-31 15:39:30|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|0
1643643600000|2022-01-31 15:40:00|4179.94|4179.94|4179.58|4179.58|4179.94|4179.94|4179.58|4179.58|0
1643643610000|2022-01-31 15:40:10|4179.42|4179.42|4178.57|4178.57|4179.42|4179.42|4178.57|4178.57|0
1643643620000|2022-01-31 15:40:20|4178.36|4178.36|4178.04|4178.04|4178.36|4178.36|4178.04|4178.04|0
1643643640000|2022-01-31 15:40:40|4177.87|4177.87|4177.69|4177.69|4177.87|4177.87|4177.69|4177.69|0
1643643650000|2022-01-31 15:40:50|4177.52|4177.52|4177.4|4177.4|4177.52|4177.52|4177.4|4177.4|0
1643643660000|2022-01-31 15:41:00|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|0
1643643670000|2022-01-31 15:41:10|4177.86|4177.86|4178.03|4178.03|4178.03|4178.03|4177.86|4177.86|0
1643643680000|2022-01-31 15:41:20|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|0
1643643690000|2022-01-31 15:41:30|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|0
1643643700000|2022-01-31 15:41:40|4179|4179|4179|4179|4179|4179|4179|4179|0
1643643710000|2022-01-31 15:41:50|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1643643720000|2022-01-31 15:42:00|4178.53|4178.53|4178.97|4178.97|4178.97|4178.97|4178.53|4178.53|0
1643643740000|2022-01-31 15:42:20|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1643643770000|2022-01-31 15:42:50|4178.14|4178.14|4177.61|4177.61|4178.14|4178.14|4177.61|4177.61|0
1643643780000|2022-01-31 15:43:00|4177.44|4177.44|4176.1|4176.1|4177.44|4177.44|4176.1|4176.1|0
1643643800000|2022-01-31 15:43:20|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|0
1643643810000|2022-01-31 15:43:30|4176.63|4176.63|4177.77|4177.77|4177.77|4177.77|4176.63|4176.63|0
1643643820000|2022-01-31 15:43:40|4177.95|4177.95|4178.63|4178.63|4178.63|4178.63|4177.95|4177.95|0
1643643830000|2022-01-31 15:43:50|4179.16|4179.16|4178.83|4178.83|4179.16|4179.16|4178.83|4178.83|0
1643643840000|2022-01-31 15:44:00|4179.04|4179.04|4179.43|4179.43|4179.43|4179.43|4179.04|4179.04|0
1643643850000|2022-01-31 15:44:10|4179.6|4179.6|4179.78|4179.78|4179.78|4179.78|4179.6|4179.6|0
1643643890000|2022-01-31 15:44:50|4179.43|4179.43|4179.6|4179.6|4179.6|4179.6|4179.43|4179.43|0
1643643900000|2022-01-31 15:45:00|4179.5|4179.5|4179.13|4179.13|4179.5|4179.5|4179.13|4179.13|0
1643643920000|2022-01-31 15:45:20|4179.29|4179.29|4177.62|4177.62|4179.29|4179.29|4177.62|4177.62|0
1643643950000|2022-01-31 15:45:50|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|4176.56|0
1643643960000|2022-01-31 15:46:00|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|4176.51|0
1643643990000|2022-01-31 15:46:30|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|0
1643644010000|2022-01-31 15:46:50|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1643644020000|2022-01-31 15:47:00|4175.8|4175.8|4174.79|4174.79|4175.8|4175.8|4174.79|4174.79|0
1643644050000|2022-01-31 15:47:30|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1643644060000|2022-01-31 15:47:40|4174.56|4174.56|4174.29|4174.29|4174.56|4174.56|4174.29|4174.29|0
1643644080000|2022-01-31 15:48:00|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1643644100000|2022-01-31 15:48:20|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1643644110000|2022-01-31 15:48:30|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1643644120000|2022-01-31 15:48:40|4174.32|4174.32|4174.68|4174.68|4174.68|4174.68|4174.32|4174.32|0
1643644130000|2022-01-31 15:48:50|4174.89|4174.89|4175.24|4175.24|4175.24|4175.24|4174.89|4174.89|0
1643644140000|2022-01-31 15:49:00|4175.3|4175.3|4175.97|4175.97|4175.97|4175.97|4175.3|4175.3|0
1643644150000|2022-01-31 15:49:10|4175.79|4175.79|4176.48|4176.48|4176.48|4176.48|4175.79|4175.79|0
1643644160000|2022-01-31 15:49:20|4176.63|4176.63|4176.48|4176.48|4176.63|4176.63|4176.48|4176.48|0
1643644170000|2022-01-31 15:49:30|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|0
1643644180000|2022-01-31 15:49:40|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|0
1643644200000|2022-01-31 15:50:00|4175.59|4175.59|4175.43|4175.43|4175.59|4175.59|4175.43|4175.43|0
1643644210000|2022-01-31 15:50:10|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|0
1643644220000|2022-01-31 15:50:20|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|0
1643644230000|2022-01-31 15:50:30|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|0
1643644260000|2022-01-31 15:51:00|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1643644270000|2022-01-31 15:51:10|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|4176.23|0
1643644280000|2022-01-31 15:51:20|4175.88|4175.88|4175.7|4175.7|4175.88|4175.88|4175.7|4175.7|0
1643644300000|2022-01-31 15:51:40|4176.23|4176.23|4176.76|4176.76|4176.76|4176.76|4176.23|4176.23|0
1643644310000|2022-01-31 15:51:50|4176.91|4176.91|4176.2|4176.2|4176.91|4176.91|4176.2|4176.2|0
1643644320000|2022-01-31 15:52:00|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|0
1643644330000|2022-01-31 15:52:10|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1643644340000|2022-01-31 15:52:20|4176.38|4176.38|4175.85|4175.85|4176.38|4176.38|4175.85|4175.85|0
1643644400000|2022-01-31 15:53:20|4176.02|4176.02|4176.38|4176.38|4176.38|4176.38|4176.02|4176.02|0
1643644420000|2022-01-31 15:53:40|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1643644430000|2022-01-31 15:53:50|4177.15|4177.15|4177.82|4177.82|4177.82|4177.82|4177.15|4177.15|0
1643644450000|2022-01-31 15:54:10|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|0
1643644460000|2022-01-31 15:54:20|4177.26|4177.26|4176.91|4176.91|4177.26|4177.26|4176.91|4176.91|0
1643644470000|2022-01-31 15:54:30|4176.85|4176.85|4177.31|4177.31|4177.31|4177.31|4176.85|4176.85|0
1643644480000|2022-01-31 15:54:40|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|0
1643644510000|2022-01-31 15:55:10|4178.02|4178.02|4177.31|4177.31|4178.02|4178.02|4177.31|4177.31|0
1643644520000|2022-01-31 15:55:20|4176.8|4176.8|4176.62|4176.62|4176.8|4176.8|4176.62|4176.62|0
1643644530000|2022-01-31 15:55:30|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1643644560000|2022-01-31 15:56:00|4176.44|4176.44|4177.11|4177.11|4177.11|4177.11|4176.44|4176.44|0
1643644570000|2022-01-31 15:56:10|4177.78|4177.78|4178.31|4178.31|4178.31|4178.31|4177.78|4177.78|0
1643644580000|2022-01-31 15:56:20|4178.13|4178.13|4178.3|4178.3|4178.3|4178.3|4178.13|4178.13|0
1643644600000|2022-01-31 15:56:40|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1643644620000|2022-01-31 15:57:00|4178.8|4178.8|4178.85|4178.85|4178.85|4178.85|4178.8|4178.8|0
1643644640000|2022-01-31 15:57:20|4179.03|4179.03|4179.08|4179.08|4179.08|4179.08|4179.03|4179.03|0
1643644650000|2022-01-31 15:57:30|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|0
1643644660000|2022-01-31 15:57:40|4180.14|4180.14|4179.47|4179.47|4180.14|4180.14|4179.47|4179.47|0
1643644670000|2022-01-31 15:57:50|4180.14|4180.14|4180.26|4180.26|4180.26|4180.26|4180.14|4180.14|0
1643644680000|2022-01-31 15:58:00|4179.59|4179.59|4180.14|4180.14|4180.67|4180.67|4179.59|4179.59|0
1643644690000|2022-01-31 15:58:10|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|0
1643644700000|2022-01-31 15:58:20|4180.14|4180.14|4180.3|4180.3|4180.3|4180.3|4180.14|4180.14|0
1643644710000|2022-01-31 15:58:30|4179.77|4179.77|4180.44|4180.44|4180.44|4180.44|4179.77|4179.77|0
1643644720000|2022-01-31 15:58:40|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|4180.39|0
1643644730000|2022-01-31 15:58:50|4180.51|4180.51|4180.56|4180.56|4180.56|4180.56|4180.51|4180.51|0
1643644740000|2022-01-31 15:59:00|4180.91|4180.91|4181.24|4181.24|4181.24|4181.24|4180.91|4180.91|0
1643644750000|2022-01-31 15:59:10|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|0
1643644770000|2022-01-31 15:59:30|4182.62|4182.62|4182.79|4182.79|4182.79|4182.79|4182.62|4182.62|0
1643644780000|2022-01-31 15:59:40|4182.26|4182.26|4182.62|4182.62|4182.62|4182.62|4182.26|4182.26|0
1643644790000|2022-01-31 15:59:50|4182.79|4182.79|4182.97|4182.97|4182.97|4182.97|4182.79|4182.79|0
1643644810000|2022-01-31 16:00:10|4182.81|4182.81|4183.16|4183.16|4183.16|4183.16|4182.81|4182.81|0
1643644830000|2022-01-31 16:00:30|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1643644840000|2022-01-31 16:00:40|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|0
1643644870000|2022-01-31 16:01:10|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|0
1643644880000|2022-01-31 16:01:20|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1643644890000|2022-01-31 16:01:30|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|0
1643644900000|2022-01-31 16:01:40|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1643644920000|2022-01-31 16:02:00|4182.37|4182.37|4182.55|4182.55|4182.55|4182.55|4182.37|4182.37|0
1643644930000|2022-01-31 16:02:10|4182.72|4182.72|4182.37|4182.37|4182.72|4182.72|4182.37|4182.37|0
1643644960000|2022-01-31 16:02:40|4182.02|4182.02|4181.84|4181.84|4182.02|4182.02|4181.84|4181.84|0
1643644980000|2022-01-31 16:03:00|4181.79|4181.79|4181.12|4181.12|4181.79|4181.79|4181.12|4181.12|0
1643645000000|2022-01-31 16:03:20|4181.47|4181.47|4181.47|4181.47|4181.47|4181.47|4181.47|4181.47|0
1643645010000|2022-01-31 16:03:30|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|0
1643645020000|2022-01-31 16:03:40|4180.98|4180.98|4181.12|4181.12|4181.12|4181.12|4180.98|4180.98|0
1643645060000|2022-01-31 16:04:20|4180.96|4180.96|4180.61|4180.61|4180.96|4180.96|4180.61|4180.61|0
1643645070000|2022-01-31 16:04:30|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1643645100000|2022-01-31 16:05:00|4180.55|4180.55|4180.43|4180.43|4180.55|4180.55|4180.43|4180.43|0
1643645110000|2022-01-31 16:05:10|4180.55|4180.55|4180.59|4180.59|4180.59|4180.59|4180.43|4180.43|0
1643645120000|2022-01-31 16:05:20|4180.54|4180.54|4180.7|4180.7|4180.82|4180.82|4180.54|4180.54|0
1643645130000|2022-01-31 16:05:30|4180.82|4180.82|4180.35|4180.35|4180.82|4180.82|4180.35|4180.35|0
1643645140000|2022-01-31 16:05:40|4180.2|4180.2|4180.02|4180.02|4180.2|4180.2|4180.02|4180.02|0
1643645150000|2022-01-31 16:05:50|4180.38|4180.38|4181.05|4181.05|4181.05|4181.05|4180.38|4180.38|0
1643645190000|2022-01-31 16:06:30|4180.38|4180.38|4181.05|4181.05|4181.05|4181.05|4180.38|4180.38|0
1643645210000|2022-01-31 16:06:50|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1643645220000|2022-01-31 16:07:00|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1643645240000|2022-01-31 16:07:20|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|0
1643645270000|2022-01-31 16:07:50|4179.88|4179.88|4180.06|4180.06|4180.06|4180.06|4179.88|4179.88|0
1643645280000|2022-01-31 16:08:00|4180.18|4180.18|4180.06|4180.06|4180.18|4180.18|4179.41|4179.41|0
1643645300000|2022-01-31 16:08:20|4179.73|4179.73|4179.38|4179.38|4179.73|4179.73|4179.38|4179.38|0
1643645310000|2022-01-31 16:08:30|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|0
1643645320000|2022-01-31 16:08:40|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1643645340000|2022-01-31 16:09:00|4179.2|4179.2|4179.2|4179.2|4179.38|4179.38|4179.2|4179.2|0
1643645350000|2022-01-31 16:09:10|4179.38|4179.38|4180.23|4180.23|4180.23|4180.23|4179.38|4179.38|0
1643645360000|2022-01-31 16:09:20|4180.39|4180.39|4180.04|4180.04|4180.39|4180.39|4180.04|4180.04|0
1643645370000|2022-01-31 16:09:30|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1643645380000|2022-01-31 16:09:40|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|4179.7|0
1643645390000|2022-01-31 16:09:50|4179.35|4179.35|4179.17|4179.17|4179.35|4179.35|4179.17|4179.17|0
1643645400000|2022-01-31 16:10:00|4179.35|4179.35|4178.32|4178.32|4179.35|4179.35|4178.32|4178.32|0
1643645410000|2022-01-31 16:10:10|4178.5|4178.5|4177.44|4177.44|4178.5|4178.5|4177.44|4177.44|0
1643645420000|2022-01-31 16:10:20|4178.11|4178.11|4179.13|4179.13|4179.13|4179.13|4178.11|4178.11|0
1643645430000|2022-01-31 16:10:30|4179.31|4179.31|4178.79|4178.79|4179.31|4179.31|4178.79|4178.79|0
1643645450000|2022-01-31 16:10:50|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|0
1643645460000|2022-01-31 16:11:00|4178.79|4178.79|4178.67|4178.67|4178.85|4178.85|4178.67|4178.67|0
1643645470000|2022-01-31 16:11:10|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|0
1643645480000|2022-01-31 16:11:20|4179.45|4179.45|4180.47|4180.47|4180.47|4180.47|4179.45|4179.45|0
1643645500000|2022-01-31 16:11:40|4180.29|4180.29|4180.12|4180.12|4180.29|4180.29|4180.12|4180.12|0
1643645510000|2022-01-31 16:11:50|4179.45|4179.45|4180.12|4180.12|4180.12|4180.12|4179.45|4179.45|0
1643645520000|2022-01-31 16:12:00|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|0
1643645530000|2022-01-31 16:12:10|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1643645540000|2022-01-31 16:12:20|4181.35|4181.35|4181.84|4181.84|4181.84|4181.84|4181.35|4181.35|0
1643645550000|2022-01-31 16:12:30|4181.73|4181.73|4181.73|4181.73|4182.4|4182.4|4181.73|4181.73|0
1643645580000|2022-01-31 16:13:00|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|0
1643645590000|2022-01-31 16:13:10|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|0
1643645610000|2022-01-31 16:13:30|4182.4|4182.4|4182.4|4182.4|4182.58|4182.58|4182.4|4182.4|0
1643645620000|2022-01-31 16:13:40|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1643645630000|2022-01-31 16:13:50|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|0
1643645640000|2022-01-31 16:14:00|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|0
1643645650000|2022-01-31 16:14:10|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1643645660000|2022-01-31 16:14:20|4182.45|4182.45|4181.12|4181.12|4182.45|4182.45|4181.12|4181.12|0
1643645670000|2022-01-31 16:14:30|4180.76|4180.76|4180.59|4180.59|4180.76|4180.76|4180.59|4180.59|0
1643645680000|2022-01-31 16:14:40|4181.26|4181.26|4179.88|4179.88|4181.26|4181.26|4179.88|4179.88|0
1643645700000|2022-01-31 16:15:00|4179.73|4179.73|4180.09|4180.09|4180.2|4180.2|4179.73|4179.73|0
1643645710000|2022-01-31 16:15:10|4179.73|4179.73|4179.08|4179.08|4179.73|4179.73|4179.08|4179.08|0
1643645720000|2022-01-31 16:15:20|4178.73|4178.73|4179.08|4179.08|4179.08|4179.08|4178.73|4178.73|0
1643645730000|2022-01-31 16:15:30|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|0
1643645740000|2022-01-31 16:15:40|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1643645750000|2022-01-31 16:15:50|4178.73|4178.73|4177.97|4177.97|4178.73|4178.73|4177.97|4177.97|0
1643645760000|2022-01-31 16:16:00|4177.3|4177.3|4178.5|4178.5|4178.5|4178.5|4177.3|4177.3|0
1643645770000|2022-01-31 16:16:10|4178.32|4178.32|4176.29|4176.29|4178.32|4178.32|4176.12|4176.12|0
1643645780000|2022-01-31 16:16:20|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|0
1643645790000|2022-01-31 16:16:30|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|0
1643645810000|2022-01-31 16:16:50|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1643645820000|2022-01-31 16:17:00|4175.46|4175.46|4176.16|4176.16|4176.52|4176.52|4175.46|4175.46|0
1643645830000|2022-01-31 16:17:10|4176|4176|4175.46|4175.46|4176|4176|4175.46|4175.46|0
1643645840000|2022-01-31 16:17:20|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1643645850000|2022-01-31 16:17:30|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4175.85|4175.85|0
1643645860000|2022-01-31 16:17:40|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1643645920000|2022-01-31 16:18:40|4176.69|4176.69|4177.04|4177.04|4177.04|4177.04|4176.69|4176.69|0
1643645930000|2022-01-31 16:18:50|4177.2|4177.2|4176.53|4176.53|4177.2|4177.2|4176.53|4176.53|0
1643645940000|2022-01-31 16:19:00|4177.24|4177.24|4176.57|4176.57|4177.24|4177.24|4176.57|4176.57|0
1643645960000|2022-01-31 16:19:20|4176.75|4176.75|4175.79|4175.79|4176.75|4176.75|4175.79|4175.79|0
1643645970000|2022-01-31 16:19:30|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1643645980000|2022-01-31 16:19:40|4175.3|4175.3|4175.64|4175.64|4175.64|4175.64|4175.3|4175.3|0
1643646000000|2022-01-31 16:20:00|4176.31|4176.31|4175.64|4175.64|4176.31|4176.31|4175.64|4175.64|0
1643646010000|2022-01-31 16:20:10|4175.79|4175.79|4176.63|4176.63|4176.63|4176.63|4175.79|4175.79|0
1643646020000|2022-01-31 16:20:20|4176.81|4176.81|4176.99|4176.99|4176.99|4176.99|4176.81|4176.81|0
1643646030000|2022-01-31 16:20:30|4176.81|4176.81|4176.46|4176.46|4176.81|4176.81|4176.46|4176.46|0
1643646050000|2022-01-31 16:20:50|4176.63|4176.63|4176.46|4176.46|4176.63|4176.63|4176.46|4176.46|0
1643646060000|2022-01-31 16:21:00|4176.51|4176.51|4176.58|4176.58|4176.58|4176.58|4176.4|4176.4|0
1643646080000|2022-01-31 16:21:20|4177.25|4177.25|4177.37|4177.37|4177.55|4177.55|4177.25|4177.25|0
1643646090000|2022-01-31 16:21:30|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1643646110000|2022-01-31 16:21:50|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1643646120000|2022-01-31 16:22:00|4177.57|4177.57|4177.41|4177.41|4177.57|4177.57|4177.41|4177.41|0
1643646130000|2022-01-31 16:22:10|4177.23|4177.23|4176.88|4176.88|4177.41|4177.41|4176.88|4176.88|0
1643646140000|2022-01-31 16:22:20|4176.21|4176.21|4175.93|4175.93|4176.21|4176.21|4175.93|4175.93|0
1643646150000|2022-01-31 16:22:30|4175.76|4175.76|4175.94|4175.94|4176.04|4176.04|4175.7|4175.7|0
1643646170000|2022-01-31 16:22:50|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|0
1643646190000|2022-01-31 16:23:10|4175.74|4175.74|4175.85|4175.85|4175.85|4175.85|4175.74|4175.74|0
1643646200000|2022-01-31 16:23:20|4175.67|4175.67|4175.89|4175.89|4175.89|4175.89|4175.67|4175.67|0
1643646230000|2022-01-31 16:23:50|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1643646240000|2022-01-31 16:24:00|4175.28|4175.28|4175.46|4175.46|4175.46|4175.46|4175.28|4175.28|0
1643646250000|2022-01-31 16:24:10|4175.28|4175.28|4175.03|4175.03|4175.28|4175.28|4175.03|4175.03|0
1643646270000|2022-01-31 16:24:30|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|0
1643646280000|2022-01-31 16:24:40|4175.89|4175.89|4176.74|4176.74|4176.74|4176.74|4175.89|4175.89|0
1643646290000|2022-01-31 16:24:50|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|4176.91|0
1643646300000|2022-01-31 16:25:00|4176.74|4176.74|4175.9|4175.9|4176.74|4176.74|4175.9|4175.9|0
1643646310000|2022-01-31 16:25:10|4176.08|4176.08|4176.42|4176.42|4176.42|4176.42|4176.08|4176.08|0
1643646320000|2022-01-31 16:25:20|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|0
1643646330000|2022-01-31 16:25:30|4175.4|4175.4|4175.08|4175.08|4175.75|4175.75|4175.08|4175.08|0
1643646340000|2022-01-31 16:25:40|4174.2|4174.2|4173.9|4173.9|4174.2|4174.2|4173.9|4173.9|0
1643646350000|2022-01-31 16:25:50|4173.23|4173.23|4172.91|4172.91|4173.23|4173.23|4172.91|4172.91|0
1643646360000|2022-01-31 16:26:00|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|0
1643646390000|2022-01-31 16:26:30|4171.71|4171.71|4171.09|4171.09|4171.76|4171.76|4171.09|4171.09|0
1643646400000|2022-01-31 16:26:40|4170.74|4170.74|4170.69|4170.69|4170.74|4170.74|4170.69|4170.69|0
1643646410000|2022-01-31 16:26:50|4170.86|4170.86|4170.97|4170.97|4170.97|4170.97|4170.86|4170.86|0
1643646420000|2022-01-31 16:27:00|4170.3|4170.3|4171|4171|4171.53|4171.53|4170.3|4170.3|0
1643646430000|2022-01-31 16:27:10|4171.71|4171.71|4171.67|4171.67|4172.38|4172.38|4171.67|4171.67|0
1643646440000|2022-01-31 16:27:20|4171.5|4171.5|4172.2|4172.2|4172.2|4172.2|4171.5|4171.5|0
1643646450000|2022-01-31 16:27:30|4172.03|4172.03|4173.93|4173.93|4173.93|4173.93|4172.03|4172.03|0
1643646460000|2022-01-31 16:27:40|4173.23|4173.23|4173.05|4173.05|4173.23|4173.23|4173.05|4173.05|0
1643646470000|2022-01-31 16:27:50|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1643646480000|2022-01-31 16:28:00|4173.05|4173.05|4172.72|4172.72|4173.39|4173.39|4172.72|4172.72|0
1643646490000|2022-01-31 16:28:10|4172.55|4172.55|4172.38|4172.38|4172.55|4172.55|4172.38|4172.38|0
1643646500000|2022-01-31 16:28:20|4172.2|4172.2|4172.61|4172.61|4172.61|4172.61|4172.2|4172.2|0
1643646510000|2022-01-31 16:28:30|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|0
1643646520000|2022-01-31 16:28:40|4172.12|4172.12|4172.29|4172.29|4172.29|4172.29|4172.12|4172.12|0
1643646530000|2022-01-31 16:28:50|4172.47|4172.47|4173.67|4173.67|4173.67|4173.67|4172.47|4172.47|0
1643646540000|2022-01-31 16:29:00|4173.85|4173.85|4173.14|4173.14|4174.69|4174.69|4173.14|4173.14|0
1643646550000|2022-01-31 16:29:10|4172.47|4172.47|4170.7|4170.7|4172.47|4172.47|4170.7|4170.7|0
1643646560000|2022-01-31 16:29:20|4170.03|4170.03|4170.06|4170.06|4170.24|4170.24|4169.57|4169.57|0
1643646570000|2022-01-31 16:29:30|4169.71|4169.71|4169.37|4169.37|4169.71|4169.71|4169.37|4169.37|0
1643646580000|2022-01-31 16:29:40|4168.7|4168.7|4168.99|4168.99|4169.63|4169.63|4168.03|4168.03|0
1643646590000|2022-01-31 16:29:50|4171|4171|4172.44|4172.44|4172.87|4172.87|4171|4171|0
1643703300000|2022-02-01 08:15:00|4198.76|4198.76|4198.68|4198.68|4199.35|4199.35|4198.68|4198.68|0
1643703320000|2022-02-01 08:15:20|4199.35|4199.35|4198.67|4198.67|4199.35|4199.35|4198.67|4198.67|0
1643703330000|2022-02-01 08:15:30|4198.49|4198.49|4198.31|4198.31|4198.49|4198.49|4198.31|4198.31|0
1643703350000|2022-02-01 08:15:50|4198.49|4198.49|4199.02|4199.02|4199.02|4199.02|4198.49|4198.49|0
1643703360000|2022-02-01 08:16:00|4198.72|4198.72|4199.22|4199.22|4199.22|4199.22|4198.55|4198.55|0
1643703370000|2022-02-01 08:16:10|4199.89|4199.89|4200.56|4200.56|4200.56|4200.56|4199.89|4199.89|0
1643703380000|2022-02-01 08:16:20|4200.73|4200.73|4201|4201|4201|4201|4200.73|4200.73|0
1643703390000|2022-02-01 08:16:30|4201.16|4201.16|4199.52|4199.52|4201.16|4201.16|4199.52|4199.52|0
1643703400000|2022-02-01 08:16:40|4199.7|4199.7|4198.36|4198.36|4199.86|4199.86|4198.36|4198.36|0
1643703410000|2022-02-01 08:16:50|4198.18|4198.18|4199.07|4199.07|4199.07|4199.07|4198.01|4198.01|0
1643703420000|2022-02-01 08:17:00|4199.74|4199.74|4201.15|4201.15|4201.15|4201.15|4199.74|4199.74|0
1643703430000|2022-02-01 08:17:10|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1643703440000|2022-02-01 08:17:20|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1643703450000|2022-02-01 08:17:30|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|0
1643703460000|2022-02-01 08:17:40|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1643703470000|2022-02-01 08:17:50|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|0
1643703480000|2022-02-01 08:18:00|4198.4|4198.4|4197.34|4197.34|4198.4|4198.4|4196.63|4196.63|0
1643703490000|2022-02-01 08:18:10|4197.51|4197.51|4198.18|4198.18|4198.18|4198.18|4197.51|4197.51|0
1643703500000|2022-02-01 08:18:20|4197.12|4197.12|4196.45|4196.45|4197.12|4197.12|4196.45|4196.45|0
1643703510000|2022-02-01 08:18:30|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1643703520000|2022-02-01 08:18:40|4197.48|4197.48|4198.15|4198.15|4198.15|4198.15|4197.48|4197.48|0
1643703540000|2022-02-01 08:19:00|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1643703560000|2022-02-01 08:19:20|4197.4|4197.4|4197.17|4197.17|4197.4|4197.4|4197.04|4197.04|0
1643703580000|2022-02-01 08:19:40|4196.5|4196.5|4195.83|4195.83|4196.5|4196.5|4195.83|4195.83|0
1643703590000|2022-02-01 08:19:50|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|0
1643703600000|2022-02-01 08:20:00|4196|4196|4196.53|4196.53|4196.53|4196.53|4196|4196|0
1643703610000|2022-02-01 08:20:10|4196.89|4196.89|4198.27|4198.27|4198.27|4198.27|4196.77|4196.77|0
1643703630000|2022-02-01 08:20:30|4198.16|4198.16|4197.25|4197.25|4198.16|4198.16|4197.25|4197.25|0
1643703640000|2022-02-01 08:20:40|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1643703650000|2022-02-01 08:20:50|4197.08|4197.08|4196.74|4196.74|4197.25|4197.25|4196.74|4196.74|0
1643703660000|2022-02-01 08:21:00|4197.27|4197.27|4197.94|4197.94|4197.94|4197.94|4197.27|4197.27|0
1643703670000|2022-02-01 08:21:10|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|0
1643703680000|2022-02-01 08:21:20|4198.12|4198.12|4197.94|4197.94|4198.12|4198.12|4197.94|4197.94|0
1643703720000|2022-02-01 08:22:00|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|0
1643703730000|2022-02-01 08:22:10|4198.05|4198.05|4198.75|4198.75|4198.75|4198.75|4197.69|4197.69|0
1643703740000|2022-02-01 08:22:20|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1643703750000|2022-02-01 08:22:30|4199.78|4199.78|4200.34|4200.34|4200.34|4200.34|4199.78|4199.78|0
1643703770000|2022-02-01 08:22:50|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1643703790000|2022-02-01 08:23:10|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|0
1643703800000|2022-02-01 08:23:20|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1643703810000|2022-02-01 08:23:30|4200.31|4200.31|4199.64|4199.64|4200.31|4200.31|4199.64|4199.64|0
1643703840000|2022-02-01 08:24:00|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1643703860000|2022-02-01 08:24:20|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1643703880000|2022-02-01 08:24:40|4198.61|4198.61|4197.61|4197.61|4198.61|4198.61|4197.61|4197.61|0
1643703890000|2022-02-01 08:24:50|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1643703900000|2022-02-01 08:25:00|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1643703910000|2022-02-01 08:25:10|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1643703930000|2022-02-01 08:25:30|4198.46|4198.46|4198.81|4198.81|4198.81|4198.81|4198.46|4198.46|0
1643703950000|2022-02-01 08:25:50|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1643703960000|2022-02-01 08:26:00|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|4199.84|0
1643703970000|2022-02-01 08:26:10|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1643703980000|2022-02-01 08:26:20|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|0
1643704000000|2022-02-01 08:26:40|4200.87|4200.87|4201.16|4201.16|4201.16|4201.16|4200.87|4200.87|0
1643704020000|2022-02-01 08:27:00|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1643704030000|2022-02-01 08:27:10|4201.19|4201.19|4201.34|4201.34|4201.34|4201.34|4201.19|4201.19|0
1643704050000|2022-02-01 08:27:30|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|4200.67|0
1643704070000|2022-02-01 08:27:50|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1643704080000|2022-02-01 08:28:00|4200.85|4200.85|4201.02|4201.02|4201.02|4201.02|4200.85|4200.85|0
1643704090000|2022-02-01 08:28:10|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|0
1643704100000|2022-02-01 08:28:20|4201.87|4201.87|4202.69|4202.69|4202.69|4202.69|4201.87|4201.87|0
1643704110000|2022-02-01 08:28:30|4203.49|4203.49|4203.28|4203.28|4203.49|4203.49|4203.28|4203.28|0
1643704120000|2022-02-01 08:28:40|4201.72|4201.72|4201.88|4201.88|4201.88|4201.88|4201.72|4201.72|0
1643704140000|2022-02-01 08:29:00|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1643704160000|2022-02-01 08:29:20|4201.96|4201.96|4201.64|4201.64|4201.96|4201.96|4201.64|4201.64|0
1643704180000|2022-02-01 08:29:40|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1643704200000|2022-02-01 08:30:00|4199.94|4199.94|4200.28|4200.28|4200.28|4200.28|4199.94|4199.94|0
1643704210000|2022-02-01 08:30:10|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|0
1643704220000|2022-02-01 08:30:20|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1643704230000|2022-02-01 08:30:30|4200.64|4200.64|4201.66|4201.66|4201.66|4201.66|4200.64|4200.64|0
1643704240000|2022-02-01 08:30:40|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|4201.99|0
1643704260000|2022-02-01 08:31:00|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|0
1643704280000|2022-02-01 08:31:20|4202.69|4202.69|4202.87|4202.87|4202.87|4202.87|4202.69|4202.69|0
1643704300000|2022-02-01 08:31:40|4202.2|4202.2|4202.32|4202.32|4202.32|4202.32|4202.2|4202.2|0
1643704340000|2022-02-01 08:32:20|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1643704360000|2022-02-01 08:32:40|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|0
1643704380000|2022-02-01 08:33:00|4201.41|4201.41|4202.3|4202.3|4202.3|4202.3|4201.41|4201.41|0
1643704400000|2022-02-01 08:33:20|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|0
1643704420000|2022-02-01 08:33:40|4202.47|4202.47|4201.4|4201.4|4202.47|4202.47|4201.4|4201.4|0
1643704450000|2022-02-01 08:34:10|4201.57|4201.57|4201.4|4201.4|4201.57|4201.57|4201.4|4201.4|0
1643704460000|2022-02-01 08:34:20|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|4200.73|0
1643704470000|2022-02-01 08:34:30|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|4200.89|0
1643704510000|2022-02-01 08:35:10|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1643704530000|2022-02-01 08:35:30|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1643704550000|2022-02-01 08:35:50|4201.77|4201.77|4202.83|4202.83|4203.01|4203.01|4201.77|4201.77|0
1643704560000|2022-02-01 08:36:00|4203.01|4203.01|4202.83|4202.83|4203.01|4203.01|4202.83|4202.83|0
1643704570000|2022-02-01 08:36:10|4203.01|4203.01|4202.12|4202.12|4203.01|4203.01|4202.12|4202.12|0
1643704580000|2022-02-01 08:36:20|4202.23|4202.23|4202.95|4202.95|4202.95|4202.95|4202.23|4202.23|0
1643704630000|2022-02-01 08:37:10|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1643704650000|2022-02-01 08:37:30|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1643704700000|2022-02-01 08:38:20|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|4203.27|0
1643704720000|2022-02-01 08:38:40|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1643704730000|2022-02-01 08:38:50|4203.44|4203.44|4203.76|4203.76|4203.82|4203.82|4203.44|4203.44|0
1643704740000|2022-02-01 08:39:00|4203.93|4203.93|4203.75|4203.75|4203.93|4203.93|4203.75|4203.75|0
1643704750000|2022-02-01 08:39:10|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|4204.1|0
1643704760000|2022-02-01 08:39:20|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1643704780000|2022-02-01 08:39:40|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|4205.55|0
1643704790000|2022-02-01 08:39:50|4205.71|4205.71|4206.75|4206.75|4206.75|4206.75|4205.71|4205.71|0
1643704800000|2022-02-01 08:40:00|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|0
1643704820000|2022-02-01 08:40:20|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|0
1643704830000|2022-02-01 08:40:30|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|4209.19|0
1643704840000|2022-02-01 08:40:40|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1643704860000|2022-02-01 08:41:00|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|0
1643704880000|2022-02-01 08:41:20|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1643704890000|2022-02-01 08:41:30|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|0
1643704910000|2022-02-01 08:41:50|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1643704920000|2022-02-01 08:42:00|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1643704930000|2022-02-01 08:42:10|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1643704980000|2022-02-01 08:43:00|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|4208.66|0
1643705000000|2022-02-01 08:43:20|4207.99|4207.99|4207.82|4207.82|4207.99|4207.99|4207.82|4207.82|0
1643705030000|2022-02-01 08:43:50|4208.09|4208.09|4212.47|4212.47|4212.47|4212.47|4208.09|4208.09|0
1643705050000|2022-02-01 08:44:10|4212.63|4212.63|4211.93|4211.93|4212.81|4212.81|4211.93|4211.93|0
1643705060000|2022-02-01 08:44:20|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1643705090000|2022-02-01 08:44:50|4212.77|4212.77|4214.18|4214.18|4214.18|4214.18|4212.77|4212.77|0
1643705100000|2022-02-01 08:45:00|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1643705110000|2022-02-01 08:45:10|4214.15|4214.15|4214.82|4214.82|4214.82|4214.82|4214.15|4214.15|0
1643705120000|2022-02-01 08:45:20|4215.49|4215.49|4215.31|4215.31|4215.49|4215.49|4215.13|4215.13|0
1643705130000|2022-02-01 08:45:30|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|4215.13|0
1643705140000|2022-02-01 08:45:40|4215.49|4215.49|4215.32|4215.32|4215.49|4215.49|4215.32|4215.32|0
1643705150000|2022-02-01 08:45:50|4214.65|4214.65|4213.06|4213.06|4214.65|4214.65|4213.06|4213.06|0
1643705170000|2022-02-01 08:46:10|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1643705180000|2022-02-01 08:46:20|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|0
1643705190000|2022-02-01 08:46:30|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|0
1643705200000|2022-02-01 08:46:40|4215.01|4215.01|4215.01|4215.01|4215.01|4215.01|4213.77|4213.77|0
1643705210000|2022-02-01 08:46:50|4214.53|4214.53|4214.48|4214.48|4214.53|4214.53|4214.48|4214.48|0
1643705240000|2022-02-01 08:47:20|4215.01|4215.01|4215.36|4215.36|4215.54|4215.54|4215.01|4215.01|0
1643705250000|2022-02-01 08:47:30|4215.52|4215.52|4215.7|4215.7|4215.7|4215.7|4215.52|4215.52|0
1643705260000|2022-02-01 08:47:40|4216.01|4216.01|4215.66|4215.66|4216.01|4216.01|4215.48|4215.48|0
1643705270000|2022-02-01 08:47:50|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|4216.33|0
1643705290000|2022-02-01 08:48:10|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1643705300000|2022-02-01 08:48:20|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|0
1643705310000|2022-02-01 08:48:30|4217|4217|4217|4217|4217|4217|4217|4217|0
1643705330000|2022-02-01 08:48:50|4216.65|4216.65|4217.53|4217.53|4217.53|4217.53|4216.65|4216.65|0
1643705350000|2022-02-01 08:49:10|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|0
1643705370000|2022-02-01 08:49:30|4217.18|4217.18|4217.53|4217.53|4217.53|4217.53|4217.18|4217.18|0
1643705380000|2022-02-01 08:49:40|4217.35|4217.35|4218.06|4218.06|4218.77|4218.77|4217.35|4217.35|0
1643705400000|2022-02-01 08:50:00|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1643705410000|2022-02-01 08:50:10|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|4218.2|0
1643705420000|2022-02-01 08:50:20|4218.02|4218.02|4218.38|4218.38|4218.38|4218.38|4218.02|4218.02|0
1643705450000|2022-02-01 08:50:50|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1643705490000|2022-02-01 08:51:30|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|4217.85|0
1643705500000|2022-02-01 08:51:40|4218.52|4218.52|4219.58|4219.58|4219.58|4219.58|4218.52|4218.52|0
1643705510000|2022-02-01 08:51:50|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|0
1643705530000|2022-02-01 08:52:10|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|4219.22|0
1643705540000|2022-02-01 08:52:20|4218.87|4218.87|4218.16|4218.16|4218.87|4218.87|4218.16|4218.16|0
1643705550000|2022-02-01 08:52:30|4217.81|4217.81|4216.85|4216.85|4218.09|4218.09|4216.75|4216.75|0
1643705580000|2022-02-01 08:53:00|4216.5|4216.5|4217.21|4217.21|4217.21|4217.21|4216.5|4216.5|0
1643705590000|2022-02-01 08:53:10|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|4217.09|0
1643705600000|2022-02-01 08:53:20|4217.14|4217.14|4217.81|4217.81|4217.81|4217.81|4217.14|4217.14|0
1643705620000|2022-02-01 08:53:40|4219.15|4219.15|4219.82|4219.82|4219.82|4219.82|4219.15|4219.15|0
1643705630000|2022-02-01 08:53:50|4220.49|4220.49|4221.16|4221.16|4221.16|4221.16|4220.49|4220.49|0
1643705660000|2022-02-01 08:54:20|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|4221.28|0
1643705690000|2022-02-01 08:54:50|4221.12|4221.12|4224.3|4224.3|4224.3|4224.3|4221.12|4221.12|0
1643705700000|2022-02-01 08:55:00|4224.46|4224.46|4223.12|4223.12|4224.46|4224.46|4223.12|4223.12|0
1643705710000|2022-02-01 08:55:10|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1643705720000|2022-02-01 08:55:20|4223.26|4223.26|4223.44|4223.44|4223.44|4223.44|4223.26|4223.26|0
1643705750000|2022-02-01 08:55:50|4223.07|4223.07|4222.91|4222.91|4223.07|4223.07|4222.91|4222.91|0
1643705760000|2022-02-01 08:56:00|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|4221.85|0
1643705800000|2022-02-01 08:56:40|4223.26|4223.26|4223.42|4223.42|4223.42|4223.42|4223.26|4223.26|0
1643705810000|2022-02-01 08:56:50|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|4222.75|0
1643705820000|2022-02-01 08:57:00|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|0
1643705830000|2022-02-01 08:57:10|4222.44|4222.44|4221.77|4221.77|4222.44|4222.44|4221.77|4221.77|0
1643705840000|2022-02-01 08:57:20|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1643705870000|2022-02-01 08:57:50|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|0
1643705910000|2022-02-01 08:58:30|4221.38|4221.38|4222.44|4222.44|4222.44|4222.44|4221.38|4221.38|0
1643705920000|2022-02-01 08:58:40|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|0
1643705950000|2022-02-01 08:59:10|4222.94|4222.94|4223.65|4223.65|4223.65|4223.65|4222.94|4222.94|0
1643705970000|2022-02-01 08:59:30|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|4223.29|0
1643705980000|2022-02-01 08:59:40|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|0
1643705990000|2022-02-01 08:59:50|4225.16|4225.16|4225.66|4225.66|4225.83|4225.83|4225.16|4225.16|0
1643706010000|2022-02-01 09:00:10|4225.13|4225.13|4225.8|4225.8|4225.8|4225.8|4225.13|4225.13|0
1643706020000|2022-02-01 09:00:20|4224.74|4224.74|4222.8|4222.8|4224.74|4224.74|4222.8|4222.8|0
1643706030000|2022-02-01 09:00:30|4221.56|4221.56|4221.26|4221.26|4221.56|4221.56|4221.26|4221.26|0
1643706050000|2022-02-01 09:00:50|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|4221.62|0
1643706060000|2022-02-01 09:01:00|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1643706070000|2022-02-01 09:01:10|4222.13|4222.13|4221.97|4221.97|4222.13|4222.13|4221.97|4221.97|0
1643706120000|2022-02-01 09:02:00|4222.12|4222.12|4224.13|4224.13|4224.13|4224.13|4222.12|4222.12|0
1643706140000|2022-02-01 09:02:20|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|0
1643706150000|2022-02-01 09:02:30|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1643706170000|2022-02-01 09:02:50|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|4224.89|0
1643706210000|2022-02-01 09:03:30|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1643706240000|2022-02-01 09:04:00|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|0
1643706260000|2022-02-01 09:04:20|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1643706270000|2022-02-01 09:04:30|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|0
1643706280000|2022-02-01 09:04:40|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1643706300000|2022-02-01 09:05:00|4226.25|4226.25|4226.92|4226.92|4226.92|4226.92|4226.25|4226.25|0
1643706310000|2022-02-01 09:05:10|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|0
1643706320000|2022-02-01 09:05:20|4227.77|4227.77|4227.18|4227.18|4227.77|4227.77|4227.18|4227.18|0
1643706330000|2022-02-01 09:05:30|4227.35|4227.35|4226.84|4226.84|4228.02|4228.02|4226.84|4226.84|0
1643706340000|2022-02-01 09:05:40|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|0
1643706350000|2022-02-01 09:05:50|4225.51|4225.51|4225.32|4225.32|4225.51|4225.51|4225.21|4225.21|0
1643706360000|2022-02-01 09:06:00|4224.65|4224.65|4223.98|4223.98|4224.65|4224.65|4223.98|4223.98|0
1643706380000|2022-02-01 09:06:20|4223.13|4223.13|4223.31|4223.31|4223.31|4223.31|4223.13|4223.13|0
1643706400000|2022-02-01 09:06:40|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1643706410000|2022-02-01 09:06:50|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|0
1643706430000|2022-02-01 09:07:10|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|0
1643706480000|2022-02-01 09:08:00|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1643706490000|2022-02-01 09:08:10|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|0
1643706530000|2022-02-01 09:08:50|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|0
1643706540000|2022-02-01 09:09:00|4220.55|4220.55|4219.88|4219.88|4220.55|4220.55|4219.88|4219.88|0
1643706550000|2022-02-01 09:09:10|4219.35|4219.35|4219.88|4219.88|4219.88|4219.88|4219.35|4219.35|0
1643706590000|2022-02-01 09:09:50|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|0
1643706610000|2022-02-01 09:10:10|4219.56|4219.56|4219.74|4219.74|4219.74|4219.74|4219.56|4219.56|0
1643706660000|2022-02-01 09:11:00|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|4219.38|0
1643706740000|2022-02-01 09:12:20|4218.68|4218.68|4219.24|4219.24|4219.4|4219.4|4218.68|4218.68|0
1643706750000|2022-02-01 09:12:30|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|4218.71|0
1643706770000|2022-02-01 09:12:50|4218.18|4218.18|4218.74|4218.74|4219|4219|4217.83|4217.83|0
1643706790000|2022-02-01 09:13:10|4218.26|4218.26|4218.5|4218.5|4218.5|4218.5|4218.26|4218.26|0
1643706810000|2022-02-01 09:13:30|4217.62|4217.62|4217.79|4217.79|4218.5|4218.5|4217.26|4217.26|0
1643706820000|2022-02-01 09:13:40|4218|4218|4218|4218|4218|4218|4218|4218|0
1643706840000|2022-02-01 09:14:00|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|0
1643706850000|2022-02-01 09:14:10|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|4218.48|0
1643706870000|2022-02-01 09:14:30|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|4218.6|0
1643706880000|2022-02-01 09:14:40|4219.31|4219.31|4218.64|4218.64|4219.31|4219.31|4218.64|4218.64|0
1643706890000|2022-02-01 09:14:50|4217.75|4217.75|4217.4|4217.4|4217.75|4217.75|4217.4|4217.4|0
1643706950000|2022-02-01 09:15:50|4216.52|4216.52|4215.68|4215.68|4216.52|4216.52|4215.68|4215.68|0
1643706960000|2022-02-01 09:16:00|4214.98|4214.98|4215.65|4215.65|4215.65|4215.65|4214.98|4214.98|0
1643706990000|2022-02-01 09:16:30|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|0
1643707010000|2022-02-01 09:16:50|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|0
1643707080000|2022-02-01 09:18:00|4217.08|4217.08|4217.75|4217.75|4217.75|4217.75|4217.08|4217.08|0
1643707090000|2022-02-01 09:18:10|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|4216.87|0
1643707100000|2022-02-01 09:18:20|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|0
1643707110000|2022-02-01 09:18:30|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1643707140000|2022-02-01 09:19:00|4215.99|4215.99|4214.41|4214.41|4215.99|4215.99|4214.41|4214.41|0
1643707240000|2022-02-01 09:20:40|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|4214.24|0
1643707250000|2022-02-01 09:20:50|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1643707280000|2022-02-01 09:21:20|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|0
1643707290000|2022-02-01 09:21:30|4213.2|4213.2|4213.03|4213.03|4213.2|4213.2|4212.67|4212.67|0
1643707310000|2022-02-01 09:21:50|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|0
1643707320000|2022-02-01 09:22:00|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|0
1643707340000|2022-02-01 09:22:20|4212.08|4212.08|4211.2|4211.2|4212.08|4212.08|4211.2|4211.2|0
1643707350000|2022-02-01 09:22:30|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1643707360000|2022-02-01 09:22:40|4211.38|4211.38|4211.55|4211.55|4211.55|4211.55|4211.38|4211.38|0
1643707370000|2022-02-01 09:22:50|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1643707380000|2022-02-01 09:23:00|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|0
1643707390000|2022-02-01 09:23:10|4211.38|4211.38|4211.2|4211.2|4211.38|4211.38|4211.2|4211.2|0
1643707400000|2022-02-01 09:23:20|4211.36|4211.36|4210.16|4210.16|4211.36|4211.36|4210.16|4210.16|0
1643707420000|2022-02-01 09:23:40|4209.63|4209.63|4209.98|4209.98|4209.98|4209.98|4209.63|4209.63|0
1643707430000|2022-02-01 09:23:50|4210.65|4210.65|4211.32|4211.32|4211.32|4211.32|4210.65|4210.65|0
1643707440000|2022-02-01 09:24:00|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1643707460000|2022-02-01 09:24:20|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|0
1643707470000|2022-02-01 09:24:30|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|4211.15|0
1643707480000|2022-02-01 09:24:40|4211|4211|4211|4211|4211|4211|4211|4211|0
1643707490000|2022-02-01 09:24:50|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|4210.64|0
1643707500000|2022-02-01 09:25:00|4210.48|4210.48|4209.65|4209.65|4210.48|4210.48|4209.65|4209.65|0
1643707510000|2022-02-01 09:25:10|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1643707520000|2022-02-01 09:25:20|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|0
1643707530000|2022-02-01 09:25:30|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1643707540000|2022-02-01 09:25:40|4208.8|4208.8|4208.45|4208.45|4208.8|4208.8|4208.45|4208.45|0
1643707550000|2022-02-01 09:25:50|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|0
1643707560000|2022-02-01 09:26:00|4208.8|4208.8|4209.13|4209.13|4209.13|4209.13|4208.8|4208.8|0
1643707570000|2022-02-01 09:26:10|4209.66|4209.66|4210.01|4210.01|4210.01|4210.01|4209.66|4209.66|0
1643707590000|2022-02-01 09:26:30|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|4209.48|0
1643707610000|2022-02-01 09:26:50|4209.16|4209.16|4208.63|4208.63|4209.16|4209.16|4208.63|4208.63|0
1643707650000|2022-02-01 09:27:30|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1643707670000|2022-02-01 09:27:50|4208.1|4208.1|4207.43|4207.43|4208.1|4208.1|4207.43|4207.43|0
1643707680000|2022-02-01 09:28:00|4206.73|4206.73|4205.76|4205.76|4206.73|4206.73|4205.76|4205.76|0
1643707690000|2022-02-01 09:28:10|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1643707700000|2022-02-01 09:28:20|4204.2|4204.2|4203.36|4203.36|4204.2|4204.2|4203.36|4203.36|0
1643707720000|2022-02-01 09:28:40|4202.02|4202.02|4200.99|4200.99|4202.02|4202.02|4200.82|4200.82|0
1643707730000|2022-02-01 09:28:50|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1643707740000|2022-02-01 09:29:00|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|0
1643707750000|2022-02-01 09:29:10|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1643707770000|2022-02-01 09:29:30|4201.84|4201.84|4202.02|4202.02|4202.02|4202.02|4201.84|4201.84|0
1643707800000|2022-02-01 09:30:00|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|0
1643707810000|2022-02-01 09:30:10|4201.66|4201.66|4201.12|4201.12|4201.66|4201.66|4201.12|4201.12|0
1643707830000|2022-02-01 09:30:30|4201.28|4201.28|4201.45|4201.45|4201.45|4201.45|4201.28|4201.28|0
1643707840000|2022-02-01 09:30:40|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1643707860000|2022-02-01 09:31:00|4202.16|4202.16|4202.13|4202.13|4202.23|4202.23|4201.81|4201.81|0
1643707930000|2022-02-01 09:32:10|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1643707940000|2022-02-01 09:32:20|4201.42|4201.42|4199.91|4199.91|4201.42|4201.42|4199.91|4199.91|0
1643707950000|2022-02-01 09:32:30|4199.38|4199.38|4199.27|4199.27|4199.38|4199.38|4199.27|4199.27|0
1643707980000|2022-02-01 09:33:00|4198.6|4198.6|4198.25|4198.25|4198.6|4198.6|4198.25|4198.25|0
1643708020000|2022-02-01 09:33:40|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|4198.6|0
1643708050000|2022-02-01 09:34:10|4199.13|4199.13|4199.01|4199.01|4199.13|4199.13|4199.01|4199.01|0
1643708060000|2022-02-01 09:34:20|4198.66|4198.66|4197.79|4197.79|4198.66|4198.66|4197.79|4197.79|0
1643708070000|2022-02-01 09:34:30|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1643708090000|2022-02-01 09:34:50|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1643708100000|2022-02-01 09:35:00|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|0
1643708110000|2022-02-01 09:35:10|4196.59|4196.59|4195.71|4195.71|4196.59|4196.59|4195.71|4195.71|0
1643708130000|2022-02-01 09:35:30|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1643708150000|2022-02-01 09:35:50|4195.71|4195.71|4196.94|4196.94|4196.94|4196.94|4195.71|4195.71|0
1643708160000|2022-02-01 09:36:00|4196.77|4196.77|4197.12|4197.12|4197.12|4197.12|4196.77|4196.77|0
1643708190000|2022-02-01 09:36:30|4196.41|4196.41|4196.77|4196.77|4196.94|4196.94|4196.41|4196.41|0
1643708240000|2022-02-01 09:37:20|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1643708270000|2022-02-01 09:37:50|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1643708280000|2022-02-01 09:38:00|4196.97|4196.97|4196.8|4196.8|4196.97|4196.97|4196.8|4196.8|0
1643708290000|2022-02-01 09:38:10|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1643708300000|2022-02-01 09:38:20|4195.99|4195.99|4195.64|4195.64|4195.99|4195.99|4195.64|4195.64|0
1643708340000|2022-02-01 09:39:00|4195.46|4195.46|4195.64|4195.64|4195.64|4195.64|4195.46|4195.46|0
1643708370000|2022-02-01 09:39:30|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1643708390000|2022-02-01 09:39:50|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1643708400000|2022-02-01 09:40:00|4195.46|4195.46|4195.11|4195.11|4195.64|4195.64|4195.11|4195.11|0
1643708410000|2022-02-01 09:40:10|4194.9|4194.9|4194.23|4194.23|4194.9|4194.9|4194.23|4194.23|0
1643708420000|2022-02-01 09:40:20|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1643708430000|2022-02-01 09:40:30|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1643708450000|2022-02-01 09:40:50|4195.27|4195.27|4194.92|4194.92|4195.27|4195.27|4194.92|4194.92|0
1643708460000|2022-02-01 09:41:00|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1643708480000|2022-02-01 09:41:20|4194.26|4194.26|4193.78|4193.78|4194.43|4194.43|4193.78|4193.78|0
1643708490000|2022-02-01 09:41:30|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1643708530000|2022-02-01 09:42:10|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1643708540000|2022-02-01 09:42:20|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1643708550000|2022-02-01 09:42:30|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1643708570000|2022-02-01 09:42:50|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1643708600000|2022-02-01 09:43:20|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1643708620000|2022-02-01 09:43:40|4193.96|4193.96|4193.77|4193.77|4193.96|4193.96|4193.44|4193.44|0
1643708630000|2022-02-01 09:43:50|4193.41|4193.41|4192.39|4192.39|4193.41|4193.41|4192.39|4192.39|0
1643708640000|2022-02-01 09:44:00|4192.21|4192.21|4190.76|4190.76|4192.21|4192.21|4190.4|4190.4|0
1643708660000|2022-02-01 09:44:20|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1643708700000|2022-02-01 09:45:00|4191.11|4191.11|4190.96|4190.96|4191.11|4191.11|4190.96|4190.96|0
1643708720000|2022-02-01 09:45:20|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1643708740000|2022-02-01 09:45:40|4190.96|4190.96|4190.99|4190.99|4190.99|4190.99|4190.63|4190.63|0
1643708760000|2022-02-01 09:46:00|4191.16|4191.16|4190.49|4190.49|4191.16|4191.16|4190.49|4190.49|0
1643708790000|2022-02-01 09:46:30|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1643708800000|2022-02-01 09:46:40|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1643708810000|2022-02-01 09:46:50|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1643708820000|2022-02-01 09:47:00|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643708830000|2022-02-01 09:47:10|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1643708850000|2022-02-01 09:47:30|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1643708870000|2022-02-01 09:47:50|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1643708900000|2022-02-01 09:48:20|4191.4|4191.4|4191.58|4191.58|4191.58|4191.58|4191.4|4191.4|0
1643708960000|2022-02-01 09:49:20|4192.11|4192.11|4192.28|4192.28|4192.28|4192.28|4192.11|4192.11|0
1643708980000|2022-02-01 09:49:40|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|4192.11|0
1643708990000|2022-02-01 09:49:50|4191.58|4191.58|4192.25|4192.25|4192.25|4192.25|4191.58|4191.58|0
1643709030000|2022-02-01 09:50:30|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643709040000|2022-02-01 09:50:40|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643709050000|2022-02-01 09:50:50|4192.04|4192.04|4191.37|4191.37|4192.04|4192.04|4191.37|4191.37|0
1643709060000|2022-02-01 09:51:00|4190.7|4190.7|4190.35|4190.35|4190.7|4190.7|4190.35|4190.35|0
1643709080000|2022-02-01 09:51:20|4190|4190|4189.82|4189.82|4190.35|4190.35|4189.82|4189.82|0
1643709090000|2022-02-01 09:51:30|4190.17|4190.17|4191.2|4191.2|4191.2|4191.2|4190.17|4190.17|0
1643709110000|2022-02-01 09:51:50|4191.87|4191.87|4191.71|4191.71|4191.87|4191.87|4191.6|4191.6|0
1643709120000|2022-02-01 09:52:00|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1643709150000|2022-02-01 09:52:30|4192.58|4192.58|4193.4|4193.4|4193.4|4193.4|4192.58|4192.58|0
1643709170000|2022-02-01 09:52:50|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1643709180000|2022-02-01 09:53:00|4194.28|4194.28|4193.22|4193.22|4194.28|4194.28|4193.22|4193.22|0
1643709210000|2022-02-01 09:53:30|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1643709220000|2022-02-01 09:53:40|4194.16|4194.16|4195.04|4195.04|4195.04|4195.04|4194.16|4194.16|0
1643709230000|2022-02-01 09:53:50|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|0
1643709250000|2022-02-01 09:54:10|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1643709260000|2022-02-01 09:54:20|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1643709270000|2022-02-01 09:54:30|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|0
1643709300000|2022-02-01 09:55:00|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1643709330000|2022-02-01 09:55:30|4195.67|4195.67|4195.54|4195.54|4195.67|4195.67|4195.49|4195.49|0
1643709340000|2022-02-01 09:55:40|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1643709350000|2022-02-01 09:55:50|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1643709360000|2022-02-01 09:56:00|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|0
1643709400000|2022-02-01 09:56:40|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|0
1643709410000|2022-02-01 09:56:50|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1643709440000|2022-02-01 09:57:20|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1643709470000|2022-02-01 09:57:50|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|0
1643709490000|2022-02-01 09:58:10|4195.5|4195.5|4195.35|4195.35|4195.5|4195.5|4195.35|4195.35|0
1643709540000|2022-02-01 09:59:00|4195.53|4195.53|4195.65|4195.65|4195.65|4195.65|4195.53|4195.53|0
1643709620000|2022-02-01 10:00:20|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1643709630000|2022-02-01 10:00:30|4196.67|4196.67|4197.34|4197.34|4197.34|4197.34|4196.67|4196.67|0
1643709680000|2022-02-01 10:01:20|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1643709710000|2022-02-01 10:01:50|4198.75|4198.75|4199.1|4199.1|4199.1|4199.1|4198.75|4198.75|0
1643709720000|2022-02-01 10:02:00|4199.46|4199.46|4198.11|4198.11|4199.46|4199.46|4198.11|4198.11|0
1643709800000|2022-02-01 10:03:20|4198.35|4198.35|4198.23|4198.23|4198.35|4198.35|4198.23|4198.23|0
1643709810000|2022-02-01 10:03:30|4199.11|4199.11|4198.76|4198.76|4199.11|4199.11|4198.76|4198.76|0
1643709820000|2022-02-01 10:03:40|4198.84|4198.84|4199.9|4199.9|4199.9|4199.9|4198.84|4198.84|0
1643709830000|2022-02-01 10:03:50|4199.37|4199.37|4199.02|4199.02|4199.37|4199.37|4199.02|4199.02|0
1643709840000|2022-02-01 10:04:00|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1643709860000|2022-02-01 10:04:20|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1643709870000|2022-02-01 10:04:30|4199.37|4199.37|4199.53|4199.53|4199.53|4199.53|4199.37|4199.37|0
1643709880000|2022-02-01 10:04:40|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1643709890000|2022-02-01 10:04:50|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643709900000|2022-02-01 10:05:00|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1643709910000|2022-02-01 10:05:10|4201.53|4201.53|4200.62|4200.62|4201.68|4201.68|4200.62|4200.62|0
1643709930000|2022-02-01 10:05:30|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|0
1643709940000|2022-02-01 10:05:40|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1643709950000|2022-02-01 10:05:50|4201.92|4201.92|4201.57|4201.57|4201.92|4201.92|4201.57|4201.57|0
1643709960000|2022-02-01 10:06:00|4201.67|4201.67|4201.78|4201.78|4201.78|4201.78|4201.67|4201.67|0
1643709980000|2022-02-01 10:06:20|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1643710000000|2022-02-01 10:06:40|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1643710020000|2022-02-01 10:07:00|4201.63|4201.63|4201.78|4201.78|4201.78|4201.78|4201.63|4201.63|0
1643710030000|2022-02-01 10:07:10|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|4203.12|0
1643710040000|2022-02-01 10:07:20|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643710050000|2022-02-01 10:07:30|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1643710060000|2022-02-01 10:07:40|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|4202.51|0
1643710070000|2022-02-01 10:07:50|4203.18|4203.18|4202.47|4202.47|4203.18|4203.18|4202.47|4202.47|0
1643710080000|2022-02-01 10:08:00|4202.68|4202.68|4200.99|4200.99|4202.68|4202.68|4200.99|4200.99|0
1643710100000|2022-02-01 10:08:20|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1643710120000|2022-02-01 10:08:40|4200.92|4200.92|4201.13|4201.13|4201.27|4201.27|4200.92|4200.92|0
1643710170000|2022-02-01 10:09:30|4201.3|4201.3|4201.66|4201.66|4201.66|4201.66|4201.3|4201.3|0
1643710180000|2022-02-01 10:09:40|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1643710190000|2022-02-01 10:09:50|4201.76|4201.76|4202.19|4202.19|4202.24|4202.24|4201.76|4201.76|0
1643710200000|2022-02-01 10:10:00|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1643710210000|2022-02-01 10:10:10|4202.58|4202.58|4201.88|4201.88|4202.58|4202.58|4201.88|4201.88|0
1643710220000|2022-02-01 10:10:20|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|0
1643710270000|2022-02-01 10:11:10|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1643710300000|2022-02-01 10:11:40|4201.66|4201.66|4200.96|4200.96|4201.66|4201.66|4200.96|4200.96|0
1643710330000|2022-02-01 10:12:10|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|4200.64|0
1643710340000|2022-02-01 10:12:20|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|4199.97|0
1643710360000|2022-02-01 10:12:40|4199.44|4199.44|4199.26|4199.26|4199.44|4199.44|4199.26|4199.26|0
1643710400000|2022-02-01 10:13:20|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1643710420000|2022-02-01 10:13:40|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1643710440000|2022-02-01 10:14:00|4198.37|4198.37|4197.71|4197.71|4198.37|4198.37|4197.71|4197.71|0
1643710450000|2022-02-01 10:14:10|4197.53|4197.53|4198.41|4198.41|4198.41|4198.41|4197.53|4197.53|0
1643710500000|2022-02-01 10:15:00|4198.77|4198.77|4198.75|4198.75|4199.03|4199.03|4198.75|4198.75|0
1643710510000|2022-02-01 10:15:10|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1643710520000|2022-02-01 10:15:20|4198.74|4198.74|4198.03|4198.03|4198.74|4198.74|4198.03|4198.03|0
1643710540000|2022-02-01 10:15:40|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|0
1643710580000|2022-02-01 10:16:20|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|0
1643710620000|2022-02-01 10:17:00|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1643710630000|2022-02-01 10:17:10|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1643710650000|2022-02-01 10:17:30|4195.64|4195.64|4195.28|4195.28|4195.64|4195.64|4195.28|4195.28|0
1643710670000|2022-02-01 10:17:50|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1643710720000|2022-02-01 10:18:40|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1643710760000|2022-02-01 10:19:20|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|4195.95|0
1643710800000|2022-02-01 10:20:00|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|0
1643710810000|2022-02-01 10:20:10|4197.01|4197.01|4196.66|4196.66|4197.01|4197.01|4196.66|4196.66|0
1643710830000|2022-02-01 10:20:30|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1643710840000|2022-02-01 10:20:40|4195.98|4195.98|4194.95|4194.95|4195.98|4195.98|4194.95|4194.95|0
1643710870000|2022-02-01 10:21:10|4194.6|4194.6|4194.42|4194.42|4194.6|4194.6|4194.42|4194.42|0
1643710880000|2022-02-01 10:21:20|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|4194.75|0
1643710930000|2022-02-01 10:22:10|4194.93|4194.93|4195.28|4195.28|4195.28|4195.28|4194.93|4194.93|0
1643710960000|2022-02-01 10:22:40|4195.39|4195.39|4194.82|4194.82|4195.39|4195.39|4194.82|4194.82|0
1643710990000|2022-02-01 10:23:10|4195|4195|4195.21|4195.21|4195.21|4195.21|4195|4195|0
1643711010000|2022-02-01 10:23:30|4194.86|4194.86|4194.65|4194.65|4194.86|4194.86|4194.65|4194.65|0
1643711040000|2022-02-01 10:24:00|4194.47|4194.47|4194.65|4194.65|4194.65|4194.65|4194.29|4194.29|0
1643711070000|2022-02-01 10:24:30|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1643711110000|2022-02-01 10:25:10|4195.34|4195.34|4195.37|4195.37|4195.55|4195.55|4195.34|4195.34|0
1643711170000|2022-02-01 10:26:10|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1643711250000|2022-02-01 10:27:30|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1643711260000|2022-02-01 10:27:40|4195.58|4195.58|4195.47|4195.47|4195.58|4195.58|4195.47|4195.47|0
1643711280000|2022-02-01 10:28:00|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|0
1643711300000|2022-02-01 10:28:20|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1643711310000|2022-02-01 10:28:30|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1643711320000|2022-02-01 10:28:40|4195.3|4195.3|4195.12|4195.12|4195.3|4195.3|4195.12|4195.12|0
1643711390000|2022-02-01 10:29:50|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1643711400000|2022-02-01 10:30:00|4194.77|4194.77|4193.98|4193.98|4194.77|4194.77|4193.98|4193.98|0
1643711410000|2022-02-01 10:30:10|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1643711430000|2022-02-01 10:30:30|4194.82|4194.82|4195.18|4195.18|4195.18|4195.18|4194.82|4194.82|0
1643711440000|2022-02-01 10:30:40|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1643711470000|2022-02-01 10:31:10|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|4195.03|0
1643711490000|2022-02-01 10:31:30|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|4195.56|0
1643711520000|2022-02-01 10:32:00|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1643711550000|2022-02-01 10:32:30|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1643711560000|2022-02-01 10:32:40|4195.07|4195.07|4194.74|4194.74|4195.23|4195.23|4194.74|4194.74|0
1643711580000|2022-02-01 10:33:00|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1643711590000|2022-02-01 10:33:10|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|0
1643711630000|2022-02-01 10:33:50|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|4194.27|0
1643711640000|2022-02-01 10:34:00|4194.03|4194.03|4193.91|4193.91|4194.03|4194.03|4193.91|4193.91|0
1643711650000|2022-02-01 10:34:10|4193.79|4193.79|4192.19|4192.19|4193.79|4193.79|4192.19|4192.19|0
1643711660000|2022-02-01 10:34:20|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|0
1643711690000|2022-02-01 10:34:50|4191.63|4191.63|4191.68|4191.68|4191.68|4191.68|4191.63|4191.63|0
1643711700000|2022-02-01 10:35:00|4192|4192|4192.82|4192.82|4192.82|4192.82|4192|4192|0
1643711710000|2022-02-01 10:35:10|4192.77|4192.77|4192.24|4192.24|4192.77|4192.77|4192.24|4192.24|0
1643711720000|2022-02-01 10:35:20|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1643711740000|2022-02-01 10:35:40|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|0
1643711770000|2022-02-01 10:36:10|4192.98|4192.98|4192.98|4192.98|4192.98|4192.98|4192.98|4192.98|0
1643711780000|2022-02-01 10:36:20|4192.27|4192.27|4193.97|4193.97|4193.97|4193.97|4192.27|4192.27|0
1643711790000|2022-02-01 10:36:30|4193.44|4193.44|4193.79|4193.79|4193.79|4193.79|4193.26|4193.26|0
1643711810000|2022-02-01 10:36:50|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1643711830000|2022-02-01 10:37:10|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1643711840000|2022-02-01 10:37:20|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1643711850000|2022-02-01 10:37:30|4195.15|4195.15|4194.8|4194.8|4195.15|4195.15|4194.8|4194.8|0
1643711890000|2022-02-01 10:38:10|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1643711900000|2022-02-01 10:38:20|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|4194.8|0
1643711990000|2022-02-01 10:39:50|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1643712040000|2022-02-01 10:40:40|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|4193.95|0
1643712180000|2022-02-01 10:43:00|4194.3|4194.3|4194.13|4194.13|4194.3|4194.3|4194.13|4194.13|0
1643712200000|2022-02-01 10:43:20|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|4193.77|0
1643712210000|2022-02-01 10:43:30|4193.95|4193.95|4193.95|4193.95|4194.13|4194.13|4193.95|4193.95|0
1643712220000|2022-02-01 10:43:40|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|4194.62|0
1643712270000|2022-02-01 10:44:30|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1643712280000|2022-02-01 10:44:40|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|0
1643712300000|2022-02-01 10:45:00|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|0
1643712330000|2022-02-01 10:45:30|4193.42|4193.42|4189.4|4189.4|4193.42|4193.42|4189.4|4189.4|0
1643712340000|2022-02-01 10:45:40|4189.05|4189.05|4192.35|4192.35|4192.35|4192.35|4189.05|4189.05|0
1643712350000|2022-02-01 10:45:50|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1643712370000|2022-02-01 10:46:10|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1643712400000|2022-02-01 10:46:40|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1643712410000|2022-02-01 10:46:50|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1643712450000|2022-02-01 10:47:30|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1643712470000|2022-02-01 10:47:50|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1643712540000|2022-02-01 10:49:00|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1643712550000|2022-02-01 10:49:10|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4190.55|4190.55|0
1643712560000|2022-02-01 10:49:20|4190.55|4190.55|4190.99|4190.99|4190.99|4190.99|4190.55|4190.55|0
1643712580000|2022-02-01 10:49:40|4190.82|4190.82|4190.65|4190.65|4190.82|4190.82|4190.65|4190.65|0
1643712600000|2022-02-01 10:50:00|4189.98|4189.98|4189.31|4189.31|4189.98|4189.98|4189.31|4189.31|0
1643712620000|2022-02-01 10:50:20|4189.61|4189.61|4188.94|4188.94|4189.61|4189.61|4188.94|4188.94|0
1643712640000|2022-02-01 10:50:40|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1643712660000|2022-02-01 10:51:00|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|0
1643712730000|2022-02-01 10:52:10|4189.89|4189.89|4189.72|4189.72|4189.89|4189.89|4189.72|4189.72|0
1643712740000|2022-02-01 10:52:20|4189.37|4189.37|4189.02|4189.02|4189.37|4189.37|4189.02|4189.02|0
1643712750000|2022-02-01 10:52:30|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|4189.19|0
1643712770000|2022-02-01 10:52:50|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4188.85|4188.85|0
1643712780000|2022-02-01 10:53:00|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1643712790000|2022-02-01 10:53:10|4189.86|4189.86|4190.19|4190.19|4190.19|4190.19|4189.86|4189.86|0
1643712880000|2022-02-01 10:54:40|4189.52|4189.52|4190.58|4190.58|4190.58|4190.58|4189.52|4189.52|0
1643712910000|2022-02-01 10:55:10|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|0
1643712960000|2022-02-01 10:56:00|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|0
1643712980000|2022-02-01 10:56:20|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1643712990000|2022-02-01 10:56:30|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1643713010000|2022-02-01 10:56:50|4191.29|4191.29|4190.76|4190.76|4191.29|4191.29|4190.76|4190.76|0
1643713030000|2022-02-01 10:57:10|4190.81|4190.81|4191.34|4191.34|4191.34|4191.34|4190.81|4190.81|0
1643713140000|2022-02-01 10:59:00|4190.81|4190.81|4189.75|4189.75|4190.81|4190.81|4189.75|4189.75|0
1643713150000|2022-02-01 10:59:10|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.75|4189.75|0
1643713160000|2022-02-01 10:59:20|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1643713170000|2022-02-01 10:59:30|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1643713210000|2022-02-01 11:00:10|4190.56|4190.56|4191.23|4191.23|4191.23|4191.23|4190.56|4190.56|0
1643713250000|2022-02-01 11:00:50|4191.41|4191.41|4191.08|4191.08|4191.41|4191.41|4191.08|4191.08|0
1643713260000|2022-02-01 11:01:00|4191.26|4191.26|4191.61|4191.61|4191.61|4191.61|4191.26|4191.26|0
1643713270000|2022-02-01 11:01:10|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1643713310000|2022-02-01 11:01:50|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1643713350000|2022-02-01 11:02:30|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1643713370000|2022-02-01 11:02:50|4191.61|4191.61|4194.15|4194.15|4194.15|4194.15|4191.61|4191.61|0
1643713380000|2022-02-01 11:03:00|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1643713420000|2022-02-01 11:03:40|4193.85|4193.85|4194.52|4194.52|4194.52|4194.52|4193.85|4193.85|0
1643713460000|2022-02-01 11:04:20|4195.05|4195.05|4194.87|4194.87|4195.05|4195.05|4194.87|4194.87|0
1643713470000|2022-02-01 11:04:30|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1643713490000|2022-02-01 11:04:50|4196.07|4196.07|4195.54|4195.54|4196.07|4196.07|4195.54|4195.54|0
1643713500000|2022-02-01 11:05:00|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1643713530000|2022-02-01 11:05:30|4197.41|4197.41|4197.77|4197.77|4197.77|4197.77|4197.41|4197.41|0
1643713550000|2022-02-01 11:05:50|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|0
1643713560000|2022-02-01 11:06:00|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1643713590000|2022-02-01 11:06:30|4196.74|4196.74|4195.23|4195.23|4196.74|4196.74|4195.23|4195.23|0
1643713620000|2022-02-01 11:07:00|4195.39|4195.39|4196.06|4196.06|4196.06|4196.06|4195.39|4195.39|0
1643713700000|2022-02-01 11:08:20|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|0
1643713760000|2022-02-01 11:09:20|4196.07|4196.07|4195.4|4195.4|4196.07|4196.07|4195.4|4195.4|0
1643713810000|2022-02-01 11:10:10|4194.87|4194.87|4194.64|4194.64|4194.87|4194.87|4194.64|4194.64|0
1643713860000|2022-02-01 11:11:00|4194.99|4194.99|4194.81|4194.81|4194.99|4194.99|4194.81|4194.81|0
1643713870000|2022-02-01 11:11:10|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1643713880000|2022-02-01 11:11:20|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1643713890000|2022-02-01 11:11:30|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|4195.34|0
1643713900000|2022-02-01 11:11:40|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1643713950000|2022-02-01 11:12:30|4195.17|4195.17|4195.52|4195.52|4195.52|4195.52|4195.17|4195.17|0
1643713970000|2022-02-01 11:12:50|4194.81|4194.81|4194.14|4194.14|4194.81|4194.81|4194.14|4194.14|0
1643714010000|2022-02-01 11:13:30|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1643714030000|2022-02-01 11:13:50|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1643714040000|2022-02-01 11:14:00|4193.05|4193.05|4193.47|4193.47|4193.47|4193.47|4193.05|4193.05|0
1643714100000|2022-02-01 11:15:00|4193.83|4193.83|4195.87|4195.87|4195.87|4195.87|4193.83|4193.83|0
1643714160000|2022-02-01 11:16:00|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|0
1643714250000|2022-02-01 11:17:30|4196.05|4196.05|4195.7|4195.7|4196.05|4196.05|4195.7|4195.7|0
1643714300000|2022-02-01 11:18:20|4195.52|4195.52|4193.67|4193.67|4195.52|4195.52|4193.67|4193.67|0
1643714330000|2022-02-01 11:18:50|4193.14|4193.14|4192.47|4192.47|4193.14|4193.14|4192.47|4192.47|0
1643714350000|2022-02-01 11:19:10|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|4191.8|0
1643714360000|2022-02-01 11:19:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1643714410000|2022-02-01 11:20:10|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|0
1643714630000|2022-02-01 11:23:50|4191.07|4191.07|4191.07|4191.07|4191.19|4191.19|4191.07|4191.07|0
1643714640000|2022-02-01 11:24:00|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1643714650000|2022-02-01 11:24:10|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1643714660000|2022-02-01 11:24:20|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1643714670000|2022-02-01 11:24:30|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|0
1643714710000|2022-02-01 11:25:10|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1643714730000|2022-02-01 11:25:30|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1643714750000|2022-02-01 11:25:50|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|0
1643714810000|2022-02-01 11:26:50|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|0
1643714860000|2022-02-01 11:27:40|4190.26|4190.26|4190.44|4190.44|4190.44|4190.44|4190.26|4190.26|0
1643714880000|2022-02-01 11:28:00|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1643714920000|2022-02-01 11:28:40|4190.63|4190.63|4191.12|4191.12|4191.12|4191.12|4190.63|4190.63|0
1643714940000|2022-02-01 11:29:00|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1643715020000|2022-02-01 11:30:20|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1643715070000|2022-02-01 11:31:10|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1643715130000|2022-02-01 11:32:10|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|0
1643715170000|2022-02-01 11:32:50|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1643715180000|2022-02-01 11:33:00|4191.04|4191.04|4190.8|4190.8|4191.04|4191.04|4190.8|4190.8|0
1643715190000|2022-02-01 11:33:10|4190.92|4190.92|4190.95|4190.95|4191.62|4191.62|4190.92|4190.92|0
1643715210000|2022-02-01 11:33:30|4190.25|4190.25|4190.42|4190.42|4190.42|4190.42|4190.25|4190.25|0
1643715220000|2022-02-01 11:33:40|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1643715240000|2022-02-01 11:34:00|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1643715340000|2022-02-01 11:35:40|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|4190.34|0
1643715380000|2022-02-01 11:36:20|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|4190.52|0
1643715390000|2022-02-01 11:36:30|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|0
1643715400000|2022-02-01 11:36:40|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1643715480000|2022-02-01 11:38:00|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|0
1643715530000|2022-02-01 11:38:50|4189.09|4189.09|4188.07|4188.07|4189.26|4189.26|4188.07|4188.07|0
1643715540000|2022-02-01 11:39:00|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1643715550000|2022-02-01 11:39:10|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|4186.73|0
1643715560000|2022-02-01 11:39:20|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|0
1643715580000|2022-02-01 11:39:40|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1643715590000|2022-02-01 11:39:50|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4185.9|4185.9|0
1643715620000|2022-02-01 11:40:20|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1643715660000|2022-02-01 11:41:00|4187.1|4187.1|4187.94|4187.94|4187.94|4187.94|4187.1|4187.1|0
1643715670000|2022-02-01 11:41:10|4187.78|4187.78|4188.45|4188.45|4188.45|4188.45|4187.78|4187.78|0
1643715680000|2022-02-01 11:41:20|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1643715730000|2022-02-01 11:42:10|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643715740000|2022-02-01 11:42:20|4188.07|4188.07|4187.95|4187.95|4188.07|4188.07|4187.95|4187.95|0
1643715750000|2022-02-01 11:42:30|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|0
1643715780000|2022-02-01 11:43:00|4187.86|4187.86|4187.98|4187.98|4187.98|4187.98|4187.86|4187.86|0
1643715830000|2022-02-01 11:43:50|4188.15|4188.15|4187.92|4187.92|4188.15|4188.15|4187.92|4187.92|0
1643715840000|2022-02-01 11:44:00|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1643715880000|2022-02-01 11:44:40|4187.73|4187.73|4188.03|4188.03|4188.03|4188.03|4187.73|4187.73|0
1643715890000|2022-02-01 11:44:50|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643715900000|2022-02-01 11:45:00|4186.83|4186.83|4187.35|4187.35|4187.35|4187.35|4186.68|4186.68|0
1643715910000|2022-02-01 11:45:10|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|0
1643715920000|2022-02-01 11:45:20|4188.28|4188.28|4188.44|4188.44|4188.44|4188.44|4188.28|4188.28|0
1643715940000|2022-02-01 11:45:40|4190.38|4190.38|4190.68|4190.68|4190.68|4190.68|4190.38|4190.38|0
1643716030000|2022-02-01 11:47:10|4189.62|4189.62|4189.44|4189.44|4189.62|4189.62|4189.27|4189.27|0
1643716080000|2022-02-01 11:48:00|4189.61|4189.61|4189.77|4189.77|4189.77|4189.77|4189.61|4189.61|0
1643716090000|2022-02-01 11:48:10|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1643716100000|2022-02-01 11:48:20|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|0
1643716110000|2022-02-01 11:48:30|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1643716120000|2022-02-01 11:48:40|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|0
1643716130000|2022-02-01 11:48:50|4191.68|4191.68|4191.91|4191.91|4192.03|4192.03|4191.68|4191.68|0
1643716140000|2022-02-01 11:49:00|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1643716150000|2022-02-01 11:49:10|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1643716170000|2022-02-01 11:49:30|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1643716210000|2022-02-01 11:50:10|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643716220000|2022-02-01 11:50:20|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1643716290000|2022-02-01 11:51:30|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1643716300000|2022-02-01 11:51:40|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1643716320000|2022-02-01 11:52:00|4192.2|4192.2|4192.73|4192.73|4192.73|4192.73|4192.03|4192.03|0
1643716410000|2022-02-01 11:53:30|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1643716430000|2022-02-01 11:53:50|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1643716440000|2022-02-01 11:54:00|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1643716470000|2022-02-01 11:54:30|4191.43|4191.43|4191.55|4191.55|4191.55|4191.55|4191.43|4191.43|0
1643716480000|2022-02-01 11:54:40|4192.25|4192.25|4192.73|4192.73|4192.78|4192.78|4192.25|4192.25|0
1643716490000|2022-02-01 11:54:50|4192.68|4192.68|4192.85|4192.85|4192.85|4192.85|4192.68|4192.68|0
1643716500000|2022-02-01 11:55:00|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1643716580000|2022-02-01 11:56:20|4193.74|4193.74|4193.74|4193.74|4193.91|4193.91|4193.74|4193.74|0
1643716590000|2022-02-01 11:56:30|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1643716610000|2022-02-01 11:56:50|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1643716630000|2022-02-01 11:57:10|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1643716640000|2022-02-01 11:57:20|4193.8|4193.8|4193.62|4193.62|4193.8|4193.8|4193.62|4193.62|0
1643716650000|2022-02-01 11:57:30|4193.44|4193.44|4193.8|4193.8|4193.8|4193.8|4193.44|4193.44|0
1643716660000|2022-02-01 11:57:40|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1643716670000|2022-02-01 11:57:50|4192.6|4192.6|4193.8|4193.8|4193.8|4193.8|4192.6|4192.6|0
1643716680000|2022-02-01 11:58:00|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1643716720000|2022-02-01 11:58:40|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1643716730000|2022-02-01 11:58:50|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|4193.74|0
1643716740000|2022-02-01 11:59:00|4193.07|4193.07|4193.74|4193.74|4193.74|4193.74|4193.07|4193.07|0
1643716750000|2022-02-01 11:59:10|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1643716760000|2022-02-01 11:59:20|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1643716770000|2022-02-01 11:59:30|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1643716790000|2022-02-01 11:59:50|4194.04|4194.04|4193.69|4193.69|4194.04|4194.04|4193.69|4193.69|0
1643716800000|2022-02-01 12:00:00|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1643716820000|2022-02-01 12:00:20|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1643716840000|2022-02-01 12:00:40|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1643716880000|2022-02-01 12:01:20|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1643716900000|2022-02-01 12:01:40|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|0
1643716920000|2022-02-01 12:02:00|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1643716930000|2022-02-01 12:02:10|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1643716950000|2022-02-01 12:02:30|4193.98|4193.98|4193.98|4193.98|4194.16|4194.16|4193.98|4193.98|0
1643716980000|2022-02-01 12:03:00|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1643717030000|2022-02-01 12:03:50|4194.16|4194.16|4194.51|4194.51|4194.51|4194.51|4194.16|4194.16|0
1643717060000|2022-02-01 12:04:20|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1643717070000|2022-02-01 12:04:30|4194.28|4194.28|4192.94|4192.94|4194.28|4194.28|4192.94|4192.94|0
1643717100000|2022-02-01 12:05:00|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1643717150000|2022-02-01 12:05:50|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1643717170000|2022-02-01 12:06:10|4194|4194|4194.67|4194.67|4194.67|4194.67|4194|4194|0
1643717190000|2022-02-01 12:06:30|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1643717220000|2022-02-01 12:07:00|4194.69|4194.69|4194.84|4194.84|4194.84|4194.84|4194.69|4194.69|0
1643717230000|2022-02-01 12:07:10|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|0
1643717240000|2022-02-01 12:07:20|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1643717260000|2022-02-01 12:07:40|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1643717270000|2022-02-01 12:07:50|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1643717280000|2022-02-01 12:08:00|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1643717300000|2022-02-01 12:08:20|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1643717310000|2022-02-01 12:08:30|4195.13|4195.13|4194.95|4194.95|4195.13|4195.13|4194.95|4194.95|0
1643717320000|2022-02-01 12:08:40|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1643717330000|2022-02-01 12:08:50|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1643717340000|2022-02-01 12:09:00|4195.42|4195.42|4195.27|4195.27|4195.42|4195.42|4195.27|4195.27|0
1643717420000|2022-02-01 12:10:20|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1643717430000|2022-02-01 12:10:30|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1643717460000|2022-02-01 12:11:00|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|0
1643717480000|2022-02-01 12:11:20|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1643717520000|2022-02-01 12:12:00|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1643717610000|2022-02-01 12:13:30|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|0
1643717630000|2022-02-01 12:13:50|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|0
1643717640000|2022-02-01 12:14:00|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1643717690000|2022-02-01 12:14:50|4194.09|4194.09|4194.44|4194.44|4194.44|4194.44|4193.91|4193.91|0
1643717700000|2022-02-01 12:15:00|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1643717710000|2022-02-01 12:15:10|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1643717720000|2022-02-01 12:15:20|4194.56|4194.56|4194.93|4194.93|4194.93|4194.93|4194.56|4194.56|0
1643717730000|2022-02-01 12:15:30|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1643717750000|2022-02-01 12:15:50|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1643717760000|2022-02-01 12:16:00|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1643717790000|2022-02-01 12:16:30|4196.11|4196.11|4196.64|4196.64|4196.64|4196.64|4196.11|4196.11|0
1643717800000|2022-02-01 12:16:40|4196.82|4196.82|4197.7|4197.7|4197.88|4197.88|4196.82|4196.82|0
1643717820000|2022-02-01 12:17:00|4198.06|4198.06|4198.41|4198.41|4198.41|4198.41|4198.06|4198.06|0
1643717830000|2022-02-01 12:17:10|4198.23|4198.23|4198.59|4198.59|4198.59|4198.59|4198.23|4198.23|0
1643717840000|2022-02-01 12:17:20|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1643717850000|2022-02-01 12:17:30|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|4199.23|0
1643717860000|2022-02-01 12:17:40|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1643717870000|2022-02-01 12:17:50|4199.76|4199.76|4199.09|4199.09|4199.76|4199.76|4199.09|4199.09|0
1643717880000|2022-02-01 12:18:00|4198.92|4198.92|4198.56|4198.56|4198.92|4198.92|4198.56|4198.56|0
1643717890000|2022-02-01 12:18:10|4198.39|4198.39|4198.25|4198.25|4198.39|4198.39|4197.72|4197.72|0
1643717900000|2022-02-01 12:18:20|4198.6|4198.6|4198.44|4198.44|4198.6|4198.6|4198.44|4198.44|0
1643717920000|2022-02-01 12:18:40|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|0
1643717940000|2022-02-01 12:19:00|4198.26|4198.26|4197.73|4197.73|4198.26|4198.26|4197.73|4197.73|0
1643718060000|2022-02-01 12:21:00|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1643718080000|2022-02-01 12:21:20|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|0
1643718100000|2022-02-01 12:21:40|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|4198.46|0
1643718110000|2022-02-01 12:21:50|4198.81|4198.81|4199.16|4199.16|4199.16|4199.16|4198.81|4198.81|0
1643718120000|2022-02-01 12:22:00|4199.83|4199.83|4202.41|4202.41|4202.41|4202.41|4199.83|4199.83|0
1643718130000|2022-02-01 12:22:10|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|0
1643718150000|2022-02-01 12:22:30|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1643718160000|2022-02-01 12:22:40|4201.97|4201.97|4201.8|4201.8|4201.97|4201.97|4201.8|4201.8|0
1643718340000|2022-02-01 12:25:40|4202.15|4202.15|4201.97|4201.97|4202.15|4202.15|4201.97|4201.97|0
1643718350000|2022-02-01 12:25:50|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1643718370000|2022-02-01 12:26:10|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1643718450000|2022-02-01 12:27:30|4203.49|4203.49|4204.32|4204.32|4204.32|4204.32|4203.49|4203.49|0
1643718470000|2022-02-01 12:27:50|4204.18|4204.18|4204.18|4204.18|4204.35|4204.35|4204.18|4204.18|0
1643718490000|2022-02-01 12:28:10|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1643718510000|2022-02-01 12:28:30|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1643718540000|2022-02-01 12:29:00|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1643718550000|2022-02-01 12:29:10|4203.93|4203.93|4203.75|4203.75|4203.93|4203.93|4203.75|4203.75|0
1643718600000|2022-02-01 12:30:00|4204.08|4204.08|4203.91|4203.91|4204.08|4204.08|4203.73|4203.73|0
1643718610000|2022-02-01 12:30:10|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1643718630000|2022-02-01 12:30:30|4204.4|4204.4|4204.22|4204.22|4204.4|4204.4|4204.22|4204.22|0
1643718710000|2022-02-01 12:31:50|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|0
1643718720000|2022-02-01 12:32:00|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|0
1643718740000|2022-02-01 12:32:20|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1643718780000|2022-02-01 12:33:00|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1643718840000|2022-02-01 12:34:00|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1643718860000|2022-02-01 12:34:20|4202.57|4202.57|4202.22|4202.22|4202.57|4202.57|4202.22|4202.22|0
1643718870000|2022-02-01 12:34:30|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|0
1643718880000|2022-02-01 12:34:40|4202.04|4202.04|4202.28|4202.28|4202.28|4202.28|4202.04|4202.04|0
1643718900000|2022-02-01 12:35:00|4202.46|4202.46|4202.63|4202.63|4202.63|4202.63|4202.46|4202.46|0
1643718910000|2022-02-01 12:35:10|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1643718960000|2022-02-01 12:36:00|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|0
1643719040000|2022-02-01 12:37:20|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1643719050000|2022-02-01 12:37:30|4204.83|4204.83|4205.53|4205.53|4205.53|4205.53|4204.65|4204.65|0
1643719220000|2022-02-01 12:40:20|4205.89|4205.89|4205.71|4205.71|4205.89|4205.89|4205.71|4205.71|0
1643719230000|2022-02-01 12:40:30|4205.36|4205.36|4205.18|4205.18|4205.36|4205.36|4205.18|4205.18|0
1643719250000|2022-02-01 12:40:50|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1643719320000|2022-02-01 12:42:00|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1643719330000|2022-02-01 12:42:10|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1643719430000|2022-02-01 12:43:50|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1643719440000|2022-02-01 12:44:00|4204.68|4204.68|4204.15|4204.15|4204.68|4204.68|4204.15|4204.15|0
1643719450000|2022-02-01 12:44:10|4203.91|4203.91|4203.8|4203.8|4203.91|4203.91|4203.8|4203.8|0
1643719470000|2022-02-01 12:44:30|4203.69|4203.69|4203.42|4203.42|4203.69|4203.69|4203.42|4203.42|0
1643719480000|2022-02-01 12:44:40|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|0
1643719490000|2022-02-01 12:44:50|4203.77|4203.77|4203.82|4203.82|4203.82|4203.82|4203.77|4203.77|0
1643719500000|2022-02-01 12:45:00|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1643719510000|2022-02-01 12:45:10|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1643719530000|2022-02-01 12:45:30|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|4204.24|0
1643719540000|2022-02-01 12:45:40|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|4204.19|0
1643719560000|2022-02-01 12:46:00|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1643719580000|2022-02-01 12:46:20|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1643719590000|2022-02-01 12:46:30|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|4203.66|0
1643719620000|2022-02-01 12:47:00|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|0
1643719680000|2022-02-01 12:48:00|4203.31|4203.31|4203.84|4203.84|4203.84|4203.84|4203.31|4203.31|0
1643719730000|2022-02-01 12:48:50|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1643719750000|2022-02-01 12:49:10|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1643719760000|2022-02-01 12:49:20|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|4202.94|0
1643719880000|2022-02-01 12:51:20|4203.29|4203.29|4203.11|4203.11|4203.29|4203.29|4203.11|4203.11|0
1643719890000|2022-02-01 12:51:30|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|0
1643719920000|2022-02-01 12:52:00|4203.45|4203.45|4203.27|4203.27|4203.45|4203.45|4203.27|4203.27|0
1643719930000|2022-02-01 12:52:10|4204.15|4204.15|4203.98|4203.98|4204.15|4204.15|4203.98|4203.98|0
1643719970000|2022-02-01 12:52:50|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1643719980000|2022-02-01 12:53:00|4203.51|4203.51|4203.39|4203.39|4203.86|4203.86|4203.39|4203.39|0
1643719990000|2022-02-01 12:53:10|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|4203.06|0
1643720000000|2022-02-01 12:53:20|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1643720010000|2022-02-01 12:53:30|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|0
1643720040000|2022-02-01 12:54:00|4202.54|4202.54|4202.36|4202.36|4202.54|4202.54|4202.36|4202.36|0
1643720120000|2022-02-01 12:55:20|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|4202.89|0
1643720150000|2022-02-01 12:55:50|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1643720160000|2022-02-01 12:56:00|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|0
1643720190000|2022-02-01 12:56:30|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1643720230000|2022-02-01 12:57:10|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1643720270000|2022-02-01 12:57:50|4204.26|4204.26|4204.08|4204.08|4204.26|4204.26|4204.08|4204.08|0
1643720290000|2022-02-01 12:58:10|4204.2|4204.2|4204.08|4204.08|4204.2|4204.2|4204.08|4204.08|0
1643720300000|2022-02-01 12:58:20|4203.9|4203.9|4204.02|4204.02|4204.02|4204.02|4203.9|4203.9|0
1643720310000|2022-02-01 12:58:30|4204.35|4204.35|4204.2|4204.2|4204.35|4204.35|4204.2|4204.2|0
1643720330000|2022-02-01 12:58:50|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643720370000|2022-02-01 12:59:30|4204.38|4204.38|4205.05|4205.05|4205.05|4205.05|4204.38|4204.38|0
1643720410000|2022-02-01 13:00:10|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1643720420000|2022-02-01 13:00:20|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1643720430000|2022-02-01 13:00:30|4204.91|4204.91|4204.56|4204.56|4204.91|4204.91|4204.56|4204.56|0
1643720470000|2022-02-01 13:01:10|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1643720500000|2022-02-01 13:01:40|4204.8|4204.8|4205.33|4205.33|4205.33|4205.33|4204.8|4204.8|0
1643720510000|2022-02-01 13:01:50|4205.54|4205.54|4205.52|4205.52|4205.54|4205.54|4205.22|4205.22|0
1643720520000|2022-02-01 13:02:00|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1643720530000|2022-02-01 13:02:10|4205.91|4205.91|4205.23|4205.23|4205.91|4205.91|4205.23|4205.23|0
1643720580000|2022-02-01 13:03:00|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1643720590000|2022-02-01 13:03:10|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|0
1643720610000|2022-02-01 13:03:30|4205.05|4205.05|4204.7|4204.7|4205.05|4205.05|4204.7|4204.7|0
1643720620000|2022-02-01 13:03:40|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1643720710000|2022-02-01 13:05:10|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1643720740000|2022-02-01 13:05:40|4205.38|4205.38|4206.05|4206.05|4206.05|4206.05|4205.38|4205.38|0
1643720770000|2022-02-01 13:06:10|4206.21|4206.21|4206.31|4206.31|4206.31|4206.31|4206.21|4206.21|0
1643720780000|2022-02-01 13:06:20|4206.84|4206.84|4206.49|4206.49|4206.84|4206.84|4206.49|4206.49|0
1643720790000|2022-02-01 13:06:30|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|0
1643720800000|2022-02-01 13:06:40|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|4206.28|0
1643720840000|2022-02-01 13:07:20|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|4205.93|0
1643720870000|2022-02-01 13:07:50|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|4205.75|0
1643720880000|2022-02-01 13:08:00|4205.08|4205.08|4204.43|4204.43|4205.08|4205.08|4204.43|4204.43|0
1643720920000|2022-02-01 13:08:40|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1643720940000|2022-02-01 13:09:00|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|4203.53|0
1643721120000|2022-02-01 13:12:00|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1643721160000|2022-02-01 13:12:40|4203.96|4203.96|4204.23|4204.23|4204.23|4204.23|4203.87|4203.87|0
1643721210000|2022-02-01 13:13:30|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1643721230000|2022-02-01 13:13:50|4203.89|4203.89|4203.94|4203.94|4203.94|4203.94|4203.89|4203.89|0
1643721280000|2022-02-01 13:14:40|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1643721390000|2022-02-01 13:16:30|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|0
1643721410000|2022-02-01 13:16:50|4203.3|4203.3|4203.15|4203.15|4203.3|4203.3|4203.15|4203.15|0
1643721420000|2022-02-01 13:17:00|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1643721430000|2022-02-01 13:17:10|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|0
1643721450000|2022-02-01 13:17:30|4204.14|4204.14|4203.47|4203.47|4204.14|4204.14|4203.47|4203.47|0
1643721460000|2022-02-01 13:17:40|4204|4204|4204|4204|4204|4204|4204|4204|0
1643721500000|2022-02-01 13:18:20|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1643721530000|2022-02-01 13:18:50|4202.66|4202.66|4201.78|4201.78|4202.66|4202.66|4201.78|4201.78|0
1643721560000|2022-02-01 13:19:20|4201.95|4201.95|4201.6|4201.6|4201.95|4201.95|4201.6|4201.6|0
1643721590000|2022-02-01 13:19:50|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|0
1643721640000|2022-02-01 13:20:40|4201.48|4201.48|4201.48|4201.48|4202.15|4202.15|4201.48|4201.48|0
1643721690000|2022-02-01 13:21:30|4200.95|4200.95|4200.6|4200.6|4200.95|4200.95|4200.6|4200.6|0
1643721710000|2022-02-01 13:21:50|4201.27|4201.27|4201.8|4201.8|4201.8|4201.8|4201.27|4201.27|0
1643721760000|2022-02-01 13:22:40|4202.15|4202.15|4201.74|4201.74|4202.27|4202.27|4201.74|4201.74|0
1643721830000|2022-02-01 13:23:50|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1643721960000|2022-02-01 13:26:00|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1643721980000|2022-02-01 13:26:20|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1643722000000|2022-02-01 13:26:40|4202.15|4202.15|4201.92|4201.92|4202.15|4202.15|4201.92|4201.92|0
1643722030000|2022-02-01 13:27:10|4201.76|4201.76|4201.09|4201.09|4201.76|4201.76|4201.09|4201.09|0
1643722040000|2022-02-01 13:27:20|4200.91|4200.91|4201.09|4201.09|4201.09|4201.09|4200.91|4200.91|0
1643722120000|2022-02-01 13:28:40|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1643722170000|2022-02-01 13:29:30|4200.75|4200.75|4199.9|4199.9|4200.92|4200.92|4199.9|4199.9|0
1643722180000|2022-02-01 13:29:40|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|0
1643722200000|2022-02-01 13:30:00|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1643722240000|2022-02-01 13:30:40|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1643722270000|2022-02-01 13:31:10|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|4199.37|0
1643722290000|2022-02-01 13:31:30|4198.7|4198.7|4198.34|4198.34|4198.7|4198.7|4198.34|4198.34|0
1643722330000|2022-02-01 13:32:10|4197.67|4197.67|4196.97|4196.97|4197.67|4197.67|4196.97|4196.97|0
1643722340000|2022-02-01 13:32:20|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1643722350000|2022-02-01 13:32:30|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1643722360000|2022-02-01 13:32:40|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1643722410000|2022-02-01 13:33:30|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1643722420000|2022-02-01 13:33:40|4195|4195|4195|4195|4195|4195|4195|4195|0
1643722430000|2022-02-01 13:33:50|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1643722460000|2022-02-01 13:34:20|4195.16|4195.16|4195.17|4195.17|4196.22|4196.22|4195.16|4195.16|0
1643722480000|2022-02-01 13:34:40|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|4194.29|0
1643722500000|2022-02-01 13:35:00|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|4194.06|0
1643722530000|2022-02-01 13:35:30|4194|4194|4194|4194|4194|4194|4194|4194|0
1643722570000|2022-02-01 13:36:10|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|0
1643722630000|2022-02-01 13:37:10|4194.85|4194.85|4195.69|4195.69|4195.69|4195.69|4194.85|4194.85|0
1643722690000|2022-02-01 13:38:10|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1643722700000|2022-02-01 13:38:20|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1643722720000|2022-02-01 13:38:40|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1643722750000|2022-02-01 13:39:10|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1643722780000|2022-02-01 13:39:40|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|0
1643722800000|2022-02-01 13:40:00|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1643722810000|2022-02-01 13:40:10|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1643722840000|2022-02-01 13:40:40|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1643722950000|2022-02-01 13:42:30|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1643722980000|2022-02-01 13:43:00|4197.16|4197.16|4196.49|4196.49|4197.16|4197.16|4196.49|4196.49|0
1643722990000|2022-02-01 13:43:10|4196.67|4196.67|4196.85|4196.85|4196.85|4196.85|4196.67|4196.67|0
1643723010000|2022-02-01 13:43:30|4197.55|4197.55|4198.4|4198.4|4198.4|4198.4|4197.55|4197.55|0
1643723020000|2022-02-01 13:43:40|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|0
1643723040000|2022-02-01 13:44:00|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1643723090000|2022-02-01 13:44:50|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|0
1643723100000|2022-02-01 13:45:00|4198.16|4198.16|4198.51|4198.51|4198.51|4198.51|4198.16|4198.16|0
1643723140000|2022-02-01 13:45:40|4199.18|4199.18|4199.85|4199.85|4199.85|4199.85|4199.18|4199.18|0
1643723150000|2022-02-01 13:45:50|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1643723190000|2022-02-01 13:46:30|4198.47|4198.47|4198.83|4198.83|4198.83|4198.83|4198.47|4198.47|0
1643723210000|2022-02-01 13:46:50|4199|4199|4199.18|4199.18|4199.18|4199.18|4199|4199|0
1643723220000|2022-02-01 13:47:00|4199.07|4199.07|4198.97|4198.97|4199.07|4199.07|4198.97|4198.97|0
1643723250000|2022-02-01 13:47:30|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1643723260000|2022-02-01 13:47:40|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|0
1643723330000|2022-02-01 13:48:50|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1643723380000|2022-02-01 13:49:40|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1643723390000|2022-02-01 13:49:50|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1643723400000|2022-02-01 13:50:00|4197.77|4197.77|4198.44|4198.44|4198.44|4198.44|4197.77|4197.77|0
1643723410000|2022-02-01 13:50:10|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1643723420000|2022-02-01 13:50:20|4199|4199|4199.06|4199.06|4199.06|4199.06|4199|4199|0
1643723460000|2022-02-01 13:51:00|4199.73|4199.73|4199.67|4199.67|4199.73|4199.73|4199.67|4199.67|0
1643723470000|2022-02-01 13:51:10|4199.73|4199.73|4200.78|4200.78|4200.78|4200.78|4199.73|4199.73|0
1643723480000|2022-02-01 13:51:20|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1643723520000|2022-02-01 13:52:00|4200.48|4200.48|4200.64|4200.64|4200.64|4200.64|4200.48|4200.48|0
1643723550000|2022-02-01 13:52:30|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|0
1643723560000|2022-02-01 13:52:40|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|0
1643723570000|2022-02-01 13:52:50|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1643723580000|2022-02-01 13:53:00|4202.48|4202.48|4202.65|4202.65|4202.65|4202.65|4202.48|4202.48|0
1643723610000|2022-02-01 13:53:30|4202.83|4202.83|4203.18|4203.18|4203.18|4203.18|4202.83|4202.83|0
1643723630000|2022-02-01 13:53:50|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1643723640000|2022-02-01 13:54:00|4202.63|4202.63|4203.16|4203.16|4203.16|4203.16|4202.63|4202.63|0
1643723680000|2022-02-01 13:54:40|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1643723710000|2022-02-01 13:55:10|4204.01|4204.01|4205.35|4205.35|4205.35|4205.35|4204.01|4204.01|0
1643723740000|2022-02-01 13:55:40|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1643723760000|2022-02-01 13:56:00|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1643723770000|2022-02-01 13:56:10|4205.84|4205.84|4205.49|4205.49|4205.84|4205.84|4205.49|4205.49|0
1643723810000|2022-02-01 13:56:50|4205.31|4205.31|4204.64|4204.64|4205.31|4205.31|4204.64|4204.64|0
1643723820000|2022-02-01 13:57:00|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|0
1643723870000|2022-02-01 13:57:50|4205.66|4205.66|4205.49|4205.49|4205.66|4205.66|4205.49|4205.49|0
1643723880000|2022-02-01 13:58:00|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1643723890000|2022-02-01 13:58:10|4205.8|4205.8|4205.13|4205.13|4205.8|4205.8|4205.13|4205.13|0
1643723920000|2022-02-01 13:58:40|4204.97|4204.97|4205.3|4205.3|4205.3|4205.3|4204.97|4204.97|0
1643723930000|2022-02-01 13:58:50|4204.63|4204.63|4203.96|4203.96|4204.63|4204.63|4203.96|4203.96|0
1643723940000|2022-02-01 13:59:00|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|0
1643723980000|2022-02-01 13:59:40|4202.95|4202.95|4203.3|4203.3|4203.3|4203.3|4202.95|4202.95|0
1643724000000|2022-02-01 14:00:00|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1643724050000|2022-02-01 14:00:50|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|4204.15|0
1643724060000|2022-02-01 14:01:00|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|4203.48|0
1643724080000|2022-02-01 14:01:20|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1643724110000|2022-02-01 14:01:50|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1643724120000|2022-02-01 14:02:00|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1643724140000|2022-02-01 14:02:20|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|0
1643724150000|2022-02-01 14:02:30|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1643724180000|2022-02-01 14:03:00|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1643724200000|2022-02-01 14:03:20|4202.12|4202.12|4201.94|4201.94|4202.12|4202.12|4201.94|4201.94|0
1643724210000|2022-02-01 14:03:30|4201.59|4201.59|4201.94|4201.94|4201.94|4201.94|4201.41|4201.41|0
1643724230000|2022-02-01 14:03:50|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1643724240000|2022-02-01 14:04:00|4202.47|4202.47|4202.49|4202.49|4203.02|4203.02|4202.35|4202.35|0
1643724250000|2022-02-01 14:04:10|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|0
1643724300000|2022-02-01 14:05:00|4201.79|4201.79|4201.43|4201.43|4201.79|4201.79|4201.43|4201.43|0
1643724310000|2022-02-01 14:05:10|4201.08|4201.08|4200.92|4200.92|4201.08|4201.08|4200.92|4200.92|0
1643724320000|2022-02-01 14:05:20|4201.1|4201.1|4202.44|4202.44|4202.44|4202.44|4201.1|4201.1|0
1643724340000|2022-02-01 14:05:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1643724370000|2022-02-01 14:06:10|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|4203.02|0
1643724390000|2022-02-01 14:06:30|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|4202.86|0
1643724400000|2022-02-01 14:06:40|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1643724420000|2022-02-01 14:07:00|4202.86|4202.86|4203|4203|4203|4203|4202.86|4202.86|0
1643724440000|2022-02-01 14:07:20|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1643724470000|2022-02-01 14:07:50|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|0
1643724490000|2022-02-01 14:08:10|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1643724520000|2022-02-01 14:08:40|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1643724530000|2022-02-01 14:08:50|4200.6|4200.6|4200.64|4200.64|4200.64|4200.64|4199.93|4199.93|0
1643724580000|2022-02-01 14:09:40|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1643724590000|2022-02-01 14:09:50|4201.17|4201.17|4200.85|4200.85|4201.52|4201.52|4200.85|4200.85|0
1643724600000|2022-02-01 14:10:00|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|0
1643724640000|2022-02-01 14:10:40|4200.54|4200.54|4199.87|4199.87|4200.54|4200.54|4199.87|4199.87|0
1643724670000|2022-02-01 14:11:10|4200.54|4200.54|4199.87|4199.87|4200.54|4200.54|4199.87|4199.87|0
1643724690000|2022-02-01 14:11:30|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1643724700000|2022-02-01 14:11:40|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|0
1643724720000|2022-02-01 14:12:00|4200.03|4200.03|4199.36|4199.36|4200.03|4200.03|4199.36|4199.36|0
1643724730000|2022-02-01 14:12:10|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1643724750000|2022-02-01 14:12:30|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1643724770000|2022-02-01 14:12:50|4199.24|4199.24|4199.36|4199.36|4199.36|4199.36|4199.24|4199.24|0
1643724790000|2022-02-01 14:13:10|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|0
1643724800000|2022-02-01 14:13:20|4199.71|4199.71|4199.89|4199.89|4199.89|4199.89|4199.54|4199.54|0
1643724810000|2022-02-01 14:13:30|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1643724820000|2022-02-01 14:13:40|4199.89|4199.89|4199.48|4199.48|4199.89|4199.89|4199.48|4199.48|0
1643724830000|2022-02-01 14:13:50|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4198.95|4198.95|0
1643724840000|2022-02-01 14:14:00|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1643724880000|2022-02-01 14:14:40|4199.54|4199.54|4199.18|4199.18|4199.54|4199.54|4199.18|4199.18|0
1643724910000|2022-02-01 14:15:10|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1643724920000|2022-02-01 14:15:20|4199.24|4199.24|4199.95|4199.95|4199.95|4199.95|4199.24|4199.24|0
1643724930000|2022-02-01 14:15:30|4199.77|4199.77|4199.62|4199.62|4199.77|4199.77|4199.62|4199.62|0
1643724950000|2022-02-01 14:15:50|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|0
1643724970000|2022-02-01 14:16:10|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|4199.81|0
1643724980000|2022-02-01 14:16:20|4199.76|4199.76|4199.91|4199.91|4199.91|4199.91|4199.76|4199.76|0
1643725000000|2022-02-01 14:16:40|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1643725010000|2022-02-01 14:16:50|4200.36|4200.36|4200.54|4200.54|4200.54|4200.54|4200.36|4200.36|0
1643725020000|2022-02-01 14:17:00|4200.36|4200.36|4200.22|4200.22|4200.36|4200.36|4200.22|4200.22|0
1643725060000|2022-02-01 14:17:40|4199.55|4199.55|4199.72|4199.72|4199.72|4199.72|4199.55|4199.55|0
1643725070000|2022-02-01 14:17:50|4199.37|4199.37|4198.35|4198.35|4199.37|4199.37|4198.35|4198.35|0
1643725080000|2022-02-01 14:18:00|4198.7|4198.7|4198.17|4198.17|4198.7|4198.7|4198.17|4198.17|0
1643725100000|2022-02-01 14:18:20|4198.29|4198.29|4198.64|4198.64|4198.64|4198.64|4198.29|4198.29|0
1643725180000|2022-02-01 14:19:40|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1643725200000|2022-02-01 14:20:00|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1643725210000|2022-02-01 14:20:10|4198.21|4198.21|4198.03|4198.03|4198.38|4198.38|4198.03|4198.03|0
1643725220000|2022-02-01 14:20:20|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|4197.87|0
1643725260000|2022-02-01 14:21:00|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|0
1643725270000|2022-02-01 14:21:10|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1643725300000|2022-02-01 14:21:40|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|4198.54|0
1643725310000|2022-02-01 14:21:50|4198.24|4198.24|4198.24|4198.24|4198.24|4198.24|4198.24|4198.24|0
1643725320000|2022-02-01 14:22:00|4198.41|4198.41|4198.57|4198.57|4198.57|4198.57|4198.41|4198.41|0
1643725350000|2022-02-01 14:22:30|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1643725370000|2022-02-01 14:22:50|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|0
1643725400000|2022-02-01 14:23:20|4197.06|4197.06|4197.23|4197.23|4197.23|4197.23|4197.06|4197.06|0
1643725410000|2022-02-01 14:23:30|4197.06|4197.06|4196.9|4196.9|4197.06|4197.06|4196.9|4196.9|0
1643725420000|2022-02-01 14:23:40|4197|4197|4197|4197|4197|4197|4197|4197|0
1643725460000|2022-02-01 14:24:20|4196.86|4196.86|4197.02|4197.02|4197.02|4197.02|4196.86|4196.86|0
1643725480000|2022-02-01 14:24:40|4196.84|4196.84|4196.31|4196.31|4196.84|4196.84|4196.31|4196.31|0
1643725510000|2022-02-01 14:25:10|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1643725520000|2022-02-01 14:25:20|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1643725530000|2022-02-01 14:25:30|4196.48|4196.48|4196.65|4196.65|4196.65|4196.65|4196.48|4196.48|0
1643725540000|2022-02-01 14:25:40|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1643725550000|2022-02-01 14:25:50|4196.65|4196.65|4196.39|4196.39|4196.65|4196.65|4196.39|4196.39|0
1643725580000|2022-02-01 14:26:20|4196.49|4196.49|4196.55|4196.55|4196.55|4196.55|4196.49|4196.49|0
1643725600000|2022-02-01 14:26:40|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|0
1643725630000|2022-02-01 14:27:10|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1643725640000|2022-02-01 14:27:20|4197.08|4197.08|4197.13|4197.13|4197.13|4197.13|4197.08|4197.08|0
1643725650000|2022-02-01 14:27:30|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1643725670000|2022-02-01 14:27:50|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1643725700000|2022-02-01 14:28:20|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1643725740000|2022-02-01 14:29:00|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|0
1643725750000|2022-02-01 14:29:10|4198.42|4198.42|4199.04|4199.04|4199.04|4199.04|4198.42|4198.42|0
1643725780000|2022-02-01 14:29:40|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1643725790000|2022-02-01 14:29:50|4199.57|4199.57|4200.1|4200.1|4200.1|4200.1|4199.57|4199.57|0
1643725800000|2022-02-01 14:30:00|4200.21|4200.21|4198.39|4198.39|4200.21|4200.21|4198.39|4198.39|0
1643725810000|2022-02-01 14:30:10|4197.72|4197.72|4198.56|4198.56|4198.92|4198.92|4197.72|4197.72|0
1643725820000|2022-02-01 14:30:20|4198.74|4198.74|4198.92|4198.92|4198.92|4198.92|4198.74|4198.74|0
1643725840000|2022-02-01 14:30:40|4199.09|4199.09|4200.43|4200.43|4200.43|4200.43|4199.09|4199.09|0
1643725850000|2022-02-01 14:30:50|4200.61|4200.61|4200.7|4200.7|4200.7|4200.7|4200.53|4200.53|0
1643725860000|2022-02-01 14:31:00|4200.53|4200.53|4200.74|4200.74|4200.74|4200.74|4200.07|4200.07|0
1643725870000|2022-02-01 14:31:10|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|0
1643725890000|2022-02-01 14:31:30|4200.91|4200.91|4201.09|4201.09|4201.09|4201.09|4200.91|4200.91|0
1643725900000|2022-02-01 14:31:40|4200.91|4200.91|4201.27|4201.27|4201.27|4201.27|4200.91|4200.91|0
1643725910000|2022-02-01 14:31:50|4201.35|4201.35|4201.51|4201.51|4201.51|4201.51|4201.35|4201.35|0
1643725920000|2022-02-01 14:32:00|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1643725930000|2022-02-01 14:32:10|4201.51|4201.51|4201.35|4201.35|4201.51|4201.51|4201.35|4201.35|0
1643725940000|2022-02-01 14:32:20|4200.82|4200.82|4201.17|4201.17|4201.17|4201.17|4200.64|4200.64|0
1643725960000|2022-02-01 14:32:40|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|0
1643725980000|2022-02-01 14:33:00|4202.2|4202.2|4202.87|4202.87|4202.87|4202.87|4202.2|4202.2|0
1643725990000|2022-02-01 14:33:10|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|0
1643726000000|2022-02-01 14:33:20|4202.87|4202.87|4203.04|4203.04|4203.04|4203.04|4202.87|4202.87|0
1643726020000|2022-02-01 14:33:40|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1643726030000|2022-02-01 14:33:50|4203.38|4203.38|4204.05|4204.05|4204.05|4204.05|4203.38|4203.38|0
1643726040000|2022-02-01 14:34:00|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|4205.11|0
1643726050000|2022-02-01 14:34:10|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|0
1643726060000|2022-02-01 14:34:20|4205.81|4205.81|4205.98|4205.98|4205.98|4205.98|4205.81|4205.81|0
1643726070000|2022-02-01 14:34:30|4206.16|4206.16|4207.36|4207.36|4207.36|4207.36|4206.16|4206.16|0
1643726080000|2022-02-01 14:34:40|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1643726090000|2022-02-01 14:34:50|4207.66|4207.66|4207.83|4207.83|4207.83|4207.83|4207.66|4207.66|0
1643726100000|2022-02-01 14:35:00|4207.16|4207.16|4206.32|4206.32|4207.16|4207.16|4206.32|4206.32|0
1643726120000|2022-02-01 14:35:20|4206.14|4206.14|4205.96|4205.96|4206.32|4206.32|4205.96|4205.96|0
1643726130000|2022-02-01 14:35:30|4206.32|4206.32|4206.3|4206.3|4206.32|4206.32|4206.14|4206.14|0
1643726140000|2022-02-01 14:35:40|4206.48|4206.48|4206.63|4206.63|4206.63|4206.63|4206.48|4206.48|0
1643726150000|2022-02-01 14:35:50|4206.45|4206.45|4206.45|4206.45|4206.45|4206.45|4206.1|4206.1|0
1643726160000|2022-02-01 14:36:00|4206.63|4206.63|4206.98|4206.98|4206.98|4206.98|4206.63|4206.63|0
1643726170000|2022-02-01 14:36:10|4206.81|4206.81|4207.69|4207.69|4207.69|4207.69|4206.63|4206.63|0
1643726180000|2022-02-01 14:36:20|4208.36|4208.36|4207.65|4207.65|4208.36|4208.36|4207.65|4207.65|0
1643726190000|2022-02-01 14:36:30|4207.48|4207.48|4207.3|4207.3|4207.48|4207.48|4207.3|4207.3|0
1643726210000|2022-02-01 14:36:50|4206.95|4206.95|4208.46|4208.46|4208.46|4208.46|4206.42|4206.42|0
1643726220000|2022-02-01 14:37:00|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|0
1643726240000|2022-02-01 14:37:20|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|4208.64|0
1643726250000|2022-02-01 14:37:30|4208.99|4208.99|4208.46|4208.46|4208.99|4208.99|4208.46|4208.46|0
1643726260000|2022-02-01 14:37:40|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|0
1643726280000|2022-02-01 14:38:00|4209.49|4209.49|4209.49|4209.49|4209.66|4209.66|4209.49|4209.49|0
1643726290000|2022-02-01 14:38:10|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|4209.66|0
1643726300000|2022-02-01 14:38:20|4209.31|4209.31|4209.13|4209.13|4209.31|4209.31|4209.13|4209.13|0
1643726340000|2022-02-01 14:39:00|4208.96|4208.96|4208.88|4208.88|4209.11|4209.11|4208.88|4208.88|0
1643726360000|2022-02-01 14:39:20|4209.55|4209.55|4209.38|4209.38|4209.55|4209.55|4209.38|4209.38|0
1643726370000|2022-02-01 14:39:30|4210.05|4210.05|4209.93|4209.93|4210.05|4210.05|4209.93|4209.93|0
1643726380000|2022-02-01 14:39:40|4210.09|4210.09|4210.92|4210.92|4210.92|4210.92|4210.09|4210.09|0
1643726390000|2022-02-01 14:39:50|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1643726410000|2022-02-01 14:40:10|4210.92|4210.92|4210.25|4210.25|4210.92|4210.92|4210.25|4210.25|0
1643726430000|2022-02-01 14:40:30|4210.42|4210.42|4210.78|4210.78|4210.78|4210.78|4210.42|4210.42|0
1643726460000|2022-02-01 14:41:00|4211.01|4211.01|4210.84|4210.84|4211.01|4211.01|4210.84|4210.84|0
1643726480000|2022-02-01 14:41:20|4210.66|4210.66|4211.01|4211.01|4211.01|4211.01|4210.66|4210.66|0
1643726490000|2022-02-01 14:41:30|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|0
1643726500000|2022-02-01 14:41:40|4211.19|4211.19|4210.91|4210.91|4211.19|4211.19|4210.48|4210.48|0
1643726510000|2022-02-01 14:41:50|4211.09|4211.09|4211.26|4211.26|4211.26|4211.26|4211.09|4211.09|0
1643726520000|2022-02-01 14:42:00|4210.91|4210.91|4210.38|4210.38|4210.91|4210.91|4210.38|4210.38|0
1643726530000|2022-02-01 14:42:10|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|0
1643726540000|2022-02-01 14:42:20|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|0
1643726550000|2022-02-01 14:42:30|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1643726560000|2022-02-01 14:42:40|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|0
1643726570000|2022-02-01 14:42:50|4207.83|4207.83|4208.35|4208.35|4208.71|4208.71|4207.83|4207.83|0
1643726580000|2022-02-01 14:43:00|4207.83|4207.83|4207.67|4207.67|4208.35|4208.35|4207.3|4207.3|0
1643726590000|2022-02-01 14:43:10|4207.14|4207.14|4206.47|4206.47|4207.14|4207.14|4206.47|4206.47|0
1643726600000|2022-02-01 14:43:20|4206.32|4206.32|4205.31|4205.31|4206.32|4206.32|4204.66|4204.66|0
1643726610000|2022-02-01 14:43:30|4205.14|4205.14|4203.55|4203.55|4205.14|4205.14|4203.55|4203.55|0
1643726620000|2022-02-01 14:43:40|4203.43|4203.43|4202.72|4202.72|4203.43|4203.43|4202.55|4202.55|0
1643726630000|2022-02-01 14:43:50|4202.57|4202.57|4201.68|4201.68|4202.57|4202.57|4201.68|4201.68|0
1643726640000|2022-02-01 14:44:00|4201.35|4201.35|4201.53|4201.53|4201.53|4201.53|4201.35|4201.35|0
1643726650000|2022-02-01 14:44:10|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1643726670000|2022-02-01 14:44:30|4202.59|4202.59|4202.32|4202.32|4202.59|4202.59|4202.32|4202.32|0
1643726680000|2022-02-01 14:44:40|4202.85|4202.85|4203.19|4203.19|4203.19|4203.19|4202.85|4202.85|0
1643726690000|2022-02-01 14:44:50|4203.07|4203.07|4203.25|4203.25|4203.25|4203.25|4203.07|4203.07|0
1643726720000|2022-02-01 14:45:20|4203.07|4203.07|4203.55|4203.55|4203.55|4203.55|4203.07|4203.07|0
1643726730000|2022-02-01 14:45:30|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643726740000|2022-02-01 14:45:40|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|0
1643726760000|2022-02-01 14:46:00|4203.72|4203.72|4204.41|4204.41|4204.41|4204.41|4203.55|4203.55|0
1643726800000|2022-02-01 14:46:40|4204.76|4204.76|4205.61|4205.61|4205.61|4205.61|4204.76|4204.76|0
1643726810000|2022-02-01 14:46:50|4205.43|4205.43|4205.48|4205.48|4205.48|4205.48|4205.43|4205.43|0
1643726820000|2022-02-01 14:47:00|4205.84|4205.84|4206.01|4206.01|4206.01|4206.01|4205.84|4205.84|0
1643726830000|2022-02-01 14:47:10|4206.68|4206.68|4207.09|4207.09|4207.09|4207.09|4206.68|4206.68|0
1643726840000|2022-02-01 14:47:20|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|4206.91|0
1643726850000|2022-02-01 14:47:30|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|4206.79|0
1643726860000|2022-02-01 14:47:40|4207.68|4207.68|4207.43|4207.43|4207.78|4207.78|4207.43|4207.43|0
1643726870000|2022-02-01 14:47:50|4207.55|4207.55|4207.55|4207.55|4207.72|4207.72|4207.55|4207.55|0
1643726880000|2022-02-01 14:48:00|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1643726890000|2022-02-01 14:48:10|4208.25|4208.25|4208.14|4208.14|4208.25|4208.25|4208.14|4208.14|0
1643726900000|2022-02-01 14:48:20|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|0
1643726910000|2022-02-01 14:48:30|4208.64|4208.64|4208.46|4208.46|4208.64|4208.64|4208.46|4208.46|0
1643726940000|2022-02-01 14:49:00|4209.13|4209.13|4210.17|4210.17|4210.17|4210.17|4209.13|4209.13|0
1643726950000|2022-02-01 14:49:10|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1643726960000|2022-02-01 14:49:20|4210.69|4210.69|4210.57|4210.57|4210.69|4210.69|4210.57|4210.57|0
1643726970000|2022-02-01 14:49:30|4210.93|4210.93|4211.95|4211.95|4211.95|4211.95|4210.93|4210.93|0
1643726980000|2022-02-01 14:49:40|4211.78|4211.78|4210.55|4210.55|4211.78|4211.78|4210.55|4210.55|0
1643726990000|2022-02-01 14:49:50|4210.38|4210.38|4210.71|4210.71|4210.71|4210.71|4210.38|4210.38|0
1643727000000|2022-02-01 14:50:00|4211.07|4211.07|4211.24|4211.24|4211.24|4211.24|4211.07|4211.07|0
1643727010000|2022-02-01 14:50:10|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|0
1643727020000|2022-02-01 14:50:20|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|4212.04|0
1643727030000|2022-02-01 14:50:30|4211.37|4211.37|4211.01|4211.01|4211.37|4211.37|4211.01|4211.01|0
1643727040000|2022-02-01 14:50:40|4210.84|4210.84|4210.96|4210.96|4210.96|4210.96|4210.84|4210.84|0
1643727050000|2022-02-01 14:50:50|4211.63|4211.63|4212.16|4212.16|4212.16|4212.16|4211.63|4211.63|0
1643727060000|2022-02-01 14:51:00|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|4211.8|0
1643727070000|2022-02-01 14:51:10|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|4211.1|0
1643727080000|2022-02-01 14:51:20|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1643727100000|2022-02-01 14:51:40|4211.45|4211.45|4210.97|4210.97|4211.45|4211.45|4210.97|4210.97|0
1643727110000|2022-02-01 14:51:50|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|0
1643727120000|2022-02-01 14:52:00|4209.95|4209.95|4209.74|4209.74|4209.95|4209.95|4209.16|4209.16|0
1643727140000|2022-02-01 14:52:20|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1643727160000|2022-02-01 14:52:40|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1643727190000|2022-02-01 14:53:10|4210.98|4210.98|4209.78|4209.78|4210.98|4210.98|4209.78|4209.78|0
1643727200000|2022-02-01 14:53:20|4210.49|4210.49|4210.66|4210.66|4210.84|4210.84|4210.49|4210.49|0
1643727210000|2022-02-01 14:53:30|4210.84|4210.84|4211.02|4211.02|4211.02|4211.02|4210.66|4210.66|0
1643727230000|2022-02-01 14:53:50|4211.69|4211.69|4211.58|4211.58|4211.69|4211.69|4211.58|4211.58|0
1643727240000|2022-02-01 14:54:00|4212.46|4212.46|4212.29|4212.29|4212.46|4212.46|4212.29|4212.29|0
1643727250000|2022-02-01 14:54:10|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|0
1643727260000|2022-02-01 14:54:20|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1643727270000|2022-02-01 14:54:30|4212.64|4212.64|4212.12|4212.12|4212.64|4212.64|4212.12|4212.12|0
1643727280000|2022-02-01 14:54:40|4211.77|4211.77|4212.3|4212.3|4212.3|4212.3|4211.77|4211.77|0
1643727290000|2022-02-01 14:54:50|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|4212.12|0
1643727300000|2022-02-01 14:55:00|4212.3|4212.3|4213.13|4213.13|4213.13|4213.13|4212.3|4212.3|0
1643727310000|2022-02-01 14:55:10|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|4212.6|0
1643727320000|2022-02-01 14:55:20|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1643727340000|2022-02-01 14:55:40|4213.8|4213.8|4214.83|4214.83|4214.83|4214.83|4213.8|4213.8|0
1643727350000|2022-02-01 14:55:50|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1643727360000|2022-02-01 14:56:00|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1643727370000|2022-02-01 14:56:10|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1643727380000|2022-02-01 14:56:20|4213.77|4213.77|4215.64|4215.64|4215.64|4215.64|4213.77|4213.77|0
1643727400000|2022-02-01 14:56:40|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1643727420000|2022-02-01 14:57:00|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|0
1643727440000|2022-02-01 14:57:20|4215.81|4215.81|4215.81|4215.81|4215.81|4215.81|4215.81|4215.81|0
1643727460000|2022-02-01 14:57:40|4216.48|4216.48|4217.15|4217.15|4217.15|4217.15|4216.48|4216.48|0
1643727480000|2022-02-01 14:58:00|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|0
1643727500000|2022-02-01 14:58:20|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|0
1643727510000|2022-02-01 14:58:30|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|0
1643727520000|2022-02-01 14:58:40|4218.73|4218.73|4218.55|4218.55|4218.73|4218.73|4218.55|4218.55|0
1643727540000|2022-02-01 14:59:00|4218.73|4218.73|4219.22|4219.22|4219.22|4219.22|4218.73|4218.73|0
1643727560000|2022-02-01 14:59:20|4218.87|4218.87|4219.71|4219.71|4219.71|4219.71|4218.87|4218.87|0
1643727580000|2022-02-01 14:59:40|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|4220.38|0
1643727590000|2022-02-01 14:59:50|4219.85|4219.85|4219.54|4219.54|4219.85|4219.85|4219.18|4219.18|0
1643727600000|2022-02-01 15:00:00|4219.36|4219.36|4217.56|4217.56|4219.36|4219.36|4217.56|4217.56|0
1643727610000|2022-02-01 15:00:10|4218.23|4218.23|4215.82|4215.82|4218.9|4218.9|4215.82|4215.82|0
1643727620000|2022-02-01 15:00:20|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4214.97|4214.97|0
1643727630000|2022-02-01 15:00:30|4214.41|4214.41|4215.1|4215.1|4215.1|4215.1|4214.23|4214.23|0
1643727640000|2022-02-01 15:00:40|4215.99|4215.99|4215.61|4215.61|4216.66|4216.66|4215.61|4215.61|0
1643727650000|2022-02-01 15:00:50|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1643727660000|2022-02-01 15:01:00|4216.34|4216.34|4216.34|4216.34|4216.34|4216.34|4216.34|4216.34|0
1643727670000|2022-02-01 15:01:10|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|4216.18|0
1643727680000|2022-02-01 15:01:20|4216.35|4216.35|4215.89|4215.89|4216.35|4216.35|4215.89|4215.89|0
1643727690000|2022-02-01 15:01:30|4215.78|4215.78|4215.24|4215.24|4216.01|4216.01|4215.24|4215.24|0
1643727700000|2022-02-01 15:01:40|4215.18|4215.18|4215.34|4215.34|4216.47|4216.47|4215.13|4215.13|0
1643727710000|2022-02-01 15:01:50|4214.98|4214.98|4214.98|4214.98|4215.34|4215.34|4214.63|4214.63|0
1643727720000|2022-02-01 15:02:00|4215.69|4215.69|4214.84|4214.84|4215.69|4215.69|4214.84|4214.84|0
1643727730000|2022-02-01 15:02:10|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|0
1643727740000|2022-02-01 15:02:20|4214.84|4214.84|4214.84|4214.84|4215.02|4215.02|4214.84|4214.84|0
1643727750000|2022-02-01 15:02:30|4214.31|4214.31|4214.84|4214.84|4214.84|4214.84|4214.14|4214.14|0
1643727760000|2022-02-01 15:02:40|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|0
1643727770000|2022-02-01 15:02:50|4215|4215|4214.29|4214.29|4215|4215|4214.29|4214.29|0
1643727780000|2022-02-01 15:03:00|4213.62|4213.62|4213.3|4213.3|4213.62|4213.62|4212.77|4212.77|0
1643727790000|2022-02-01 15:03:10|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|0
1643727800000|2022-02-01 15:03:20|4212.95|4212.95|4211.75|4211.75|4212.95|4212.95|4211.75|4211.75|0
1643727810000|2022-02-01 15:03:30|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1643727820000|2022-02-01 15:03:40|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|0
1643727830000|2022-02-01 15:03:50|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|4211.04|0
1643727850000|2022-02-01 15:04:10|4211.22|4211.22|4209.21|4209.21|4211.22|4211.22|4209.21|4209.21|0
1643727870000|2022-02-01 15:04:30|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|0
1643727890000|2022-02-01 15:04:50|4208.74|4208.74|4208.07|4208.07|4208.74|4208.74|4208.07|4208.07|0
1643727910000|2022-02-01 15:05:10|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|4207.18|0
1643727920000|2022-02-01 15:05:20|4207.3|4207.3|4206.47|4206.47|4207.3|4207.3|4206.47|4206.47|0
1643727930000|2022-02-01 15:05:30|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|0
1643727940000|2022-02-01 15:05:40|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1643727960000|2022-02-01 15:06:00|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1643727970000|2022-02-01 15:06:10|4204.82|4204.82|4204.32|4204.32|4204.82|4204.82|4204.32|4204.32|0
1643727980000|2022-02-01 15:06:20|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1643727990000|2022-02-01 15:06:30|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|0
1643728010000|2022-02-01 15:06:50|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|4204.95|0
1643728020000|2022-02-01 15:07:00|4206.72|4206.72|4206.72|4206.72|4206.77|4206.77|4206.72|4206.72|0
1643728030000|2022-02-01 15:07:10|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|0
1643728040000|2022-02-01 15:07:20|4208.18|4208.18|4208.71|4208.71|4208.71|4208.71|4208.18|4208.18|0
1643728050000|2022-02-01 15:07:30|4208.87|4208.87|4208.75|4208.75|4208.87|4208.87|4208.75|4208.75|0
1643728060000|2022-02-01 15:07:40|4209.28|4209.28|4209.1|4209.1|4209.28|4209.28|4209.1|4209.1|0
1643728080000|2022-02-01 15:08:00|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|0
1643728150000|2022-02-01 15:09:10|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|4209.16|0
1643728160000|2022-02-01 15:09:20|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|0
1643728170000|2022-02-01 15:09:30|4208.35|4208.35|4208.12|4208.12|4208.35|4208.35|4208.12|4208.12|0
1643728200000|2022-02-01 15:10:00|4208.3|4208.3|4209.53|4209.53|4209.53|4209.53|4208.3|4208.3|0
1643728220000|2022-02-01 15:10:20|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|4209.18|0
1643728240000|2022-02-01 15:10:40|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|0
1643728250000|2022-02-01 15:10:50|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|0
1643728260000|2022-02-01 15:11:00|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|0
1643728270000|2022-02-01 15:11:10|4208.47|4208.47|4208.65|4208.65|4208.65|4208.65|4208.47|4208.47|0
1643728300000|2022-02-01 15:11:40|4208.12|4208.12|4208.24|4208.24|4208.24|4208.24|4208.12|4208.12|0
1643728330000|2022-02-01 15:12:10|4208.41|4208.41|4207.71|4207.71|4208.59|4208.59|4207.71|4207.71|0
1643728340000|2022-02-01 15:12:20|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1643728350000|2022-02-01 15:12:30|4208.91|4208.91|4209.26|4209.26|4209.26|4209.26|4208.91|4208.91|0
1643728360000|2022-02-01 15:12:40|4209.97|4209.97|4210.02|4210.02|4210.02|4210.02|4209.97|4209.97|0
1643728390000|2022-02-01 15:13:10|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1643728420000|2022-02-01 15:13:40|4211.08|4211.08|4211.26|4211.26|4211.26|4211.26|4211.08|4211.08|0
1643728440000|2022-02-01 15:14:00|4211.08|4211.08|4209.91|4209.91|4211.08|4211.08|4209.24|4209.24|0
1643728450000|2022-02-01 15:14:10|4209.56|4209.56|4210.27|4210.27|4210.27|4210.27|4209.56|4209.56|0
1643728460000|2022-02-01 15:14:20|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|0
1643728470000|2022-02-01 15:14:30|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|4210.09|0
1643728480000|2022-02-01 15:14:40|4210.62|4210.62|4210.97|4210.97|4210.97|4210.97|4210.62|4210.62|0
1643728490000|2022-02-01 15:14:50|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|4210.62|0
1643728510000|2022-02-01 15:15:10|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|4210.97|0
1643728520000|2022-02-01 15:15:20|4210.27|4210.27|4210.09|4210.09|4210.27|4210.27|4210.09|4210.09|0
1643728540000|2022-02-01 15:15:40|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1643728550000|2022-02-01 15:15:50|4210.15|4210.15|4209.62|4209.62|4210.15|4210.15|4209.62|4209.62|0
1643728580000|2022-02-01 15:16:20|4209.79|4209.79|4209.44|4209.44|4209.79|4209.79|4209.44|4209.44|0
1643728590000|2022-02-01 15:16:30|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|0
1643728610000|2022-02-01 15:16:50|4208.93|4208.93|4209.28|4209.28|4209.64|4209.64|4208.93|4208.93|0
1643728620000|2022-02-01 15:17:00|4209.4|4209.4|4209.91|4209.91|4209.91|4209.91|4209.4|4209.4|0
1643728630000|2022-02-01 15:17:10|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643728640000|2022-02-01 15:17:20|4210.32|4210.32|4210.75|4210.75|4210.99|4210.99|4210.32|4210.32|0
1643728660000|2022-02-01 15:17:40|4210.93|4210.93|4211.11|4211.11|4211.11|4211.11|4210.93|4210.93|0
1643728680000|2022-02-01 15:18:00|4211.78|4211.78|4211.93|4211.93|4211.93|4211.93|4211.78|4211.78|0
1643728710000|2022-02-01 15:18:30|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|0
1643728720000|2022-02-01 15:18:40|4213.17|4213.17|4213.35|4213.35|4213.35|4213.35|4213.17|4213.17|0
1643728750000|2022-02-01 15:19:10|4213.52|4213.52|4212.85|4212.85|4213.7|4213.7|4212.85|4212.85|0
1643728760000|2022-02-01 15:19:20|4213.21|4213.21|4213.56|4213.56|4213.56|4213.56|4213.21|4213.21|0
1643728780000|2022-02-01 15:19:40|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|4213.21|0
1643728790000|2022-02-01 15:19:50|4213.38|4213.38|4213.03|4213.03|4213.38|4213.38|4213.03|4213.03|0
1643728800000|2022-02-01 15:20:00|4212.85|4212.85|4213.03|4213.03|4213.03|4213.03|4212.85|4212.85|0
1643728820000|2022-02-01 15:20:20|4212.36|4212.36|4213.4|4213.4|4213.4|4213.4|4212.36|4212.36|0
1643728830000|2022-02-01 15:20:30|4213.57|4213.57|4213.4|4213.4|4213.57|4213.57|4213.4|4213.4|0
1643728870000|2022-02-01 15:21:10|4213.34|4213.34|4213.17|4213.17|4213.34|4213.34|4213.17|4213.17|0
1643728890000|2022-02-01 15:21:30|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|0
1643728900000|2022-02-01 15:21:40|4213.87|4213.87|4214.67|4214.67|4214.67|4214.67|4213.87|4213.87|0
1643728920000|2022-02-01 15:22:00|4214.82|4214.82|4214.61|4214.61|4214.82|4214.82|4214.08|4214.08|0
1643728930000|2022-02-01 15:22:10|4214.79|4214.79|4214.61|4214.61|4214.79|4214.79|4214.61|4214.61|0
1643728940000|2022-02-01 15:22:20|4214.67|4214.67|4215.26|4215.26|4215.26|4215.26|4214.67|4214.67|0
1643728950000|2022-02-01 15:22:30|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|0
1643728960000|2022-02-01 15:22:40|4215.32|4215.32|4214.96|4214.96|4215.32|4215.32|4214.96|4214.96|0
1643728970000|2022-02-01 15:22:50|4214.61|4214.61|4215.99|4215.99|4215.99|4215.99|4214.61|4214.61|0
1643728980000|2022-02-01 15:23:00|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1643728990000|2022-02-01 15:23:10|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1643729000000|2022-02-01 15:23:20|4217.57|4217.57|4216.86|4216.86|4217.57|4217.57|4216.68|4216.68|0
1643729020000|2022-02-01 15:23:40|4216.98|4216.98|4217.15|4217.15|4217.15|4217.15|4216.98|4216.98|0
1643729030000|2022-02-01 15:23:50|4217.21|4217.21|4216.38|4216.38|4217.21|4217.21|4216.38|4216.38|0
1643729040000|2022-02-01 15:24:00|4216.74|4216.74|4217.09|4217.09|4217.09|4217.09|4216.74|4216.74|0
1643729050000|2022-02-01 15:24:10|4217.76|4217.76|4217.76|4217.76|4217.76|4217.76|4217.76|4217.76|0
1643729060000|2022-02-01 15:24:20|4218.43|4218.43|4218.67|4218.67|4218.84|4218.84|4218.43|4218.43|0
1643729080000|2022-02-01 15:24:40|4218|4218|4218.17|4218.17|4218.17|4218.17|4218|4218|0
1643729100000|2022-02-01 15:25:00|4218.7|4218.7|4218.46|4218.46|4218.7|4218.7|4218.35|4218.35|0
1643729120000|2022-02-01 15:25:20|4218.81|4218.81|4218.46|4218.46|4218.81|4218.81|4218.46|4218.46|0
1643729130000|2022-02-01 15:25:30|4218.63|4218.63|4218.65|4218.65|4218.65|4218.65|4218.58|4218.58|0
1643729140000|2022-02-01 15:25:40|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1643729150000|2022-02-01 15:25:50|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1643729160000|2022-02-01 15:26:00|4218.42|4218.42|4218.07|4218.07|4218.42|4218.42|4218.07|4218.07|0
1643729170000|2022-02-01 15:26:10|4217.89|4217.89|4217.54|4217.54|4217.89|4217.89|4217.54|4217.54|0
1643729180000|2022-02-01 15:26:20|4216.87|4216.87|4216.22|4216.22|4216.87|4216.87|4216.22|4216.22|0
1643729190000|2022-02-01 15:26:30|4215.9|4215.9|4215.19|4215.19|4215.9|4215.9|4215.19|4215.19|0
1643729200000|2022-02-01 15:26:40|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|0
1643729220000|2022-02-01 15:27:00|4216.04|4216.04|4216.2|4216.2|4216.2|4216.2|4216.04|4216.04|0
1643729240000|2022-02-01 15:27:20|4216.38|4216.38|4216.2|4216.2|4216.38|4216.38|4216.2|4216.2|0
1643729250000|2022-02-01 15:27:30|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|4216.08|0
1643729260000|2022-02-01 15:27:40|4215.91|4215.91|4216.61|4216.61|4216.61|4216.61|4215.91|4215.91|0
1643729270000|2022-02-01 15:27:50|4216.44|4216.44|4216.49|4216.49|4216.49|4216.49|4216.32|4216.32|0
1643729290000|2022-02-01 15:28:10|4216.64|4216.64|4216.23|4216.23|4216.64|4216.64|4216.23|4216.23|0
1643729300000|2022-02-01 15:28:20|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|0
1643729310000|2022-02-01 15:28:30|4215.39|4215.39|4214.72|4214.72|4215.39|4215.39|4214.72|4214.72|0
1643729330000|2022-02-01 15:28:50|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|4214.87|0
1643729340000|2022-02-01 15:29:00|4214.2|4214.2|4214.37|4214.37|4214.37|4214.37|4214.2|4214.2|0
1643729350000|2022-02-01 15:29:10|4214.32|4214.32|4214.32|4214.32|4214.32|4214.32|4214.32|4214.32|0
1643729370000|2022-02-01 15:29:30|4213.97|4213.97|4213.61|4213.61|4213.97|4213.97|4213.61|4213.61|0
1643729380000|2022-02-01 15:29:40|4213.44|4213.44|4212.1|4212.1|4213.44|4213.44|4212.1|4212.1|0
1643729390000|2022-02-01 15:29:50|4211.74|4211.74|4211.74|4211.74|4211.74|4211.74|4211.74|4211.74|0
1643729400000|2022-02-01 15:30:00|4212.1|4212.1|4212.27|4212.27|4212.27|4212.27|4212.1|4212.1|0
1643729410000|2022-02-01 15:30:10|4212.45|4212.45|4212.98|4212.98|4212.98|4212.98|4212.45|4212.45|0
1643729420000|2022-02-01 15:30:20|4213.65|4213.65|4213.47|4213.47|4214|4214|4212.98|4212.98|0
1643729450000|2022-02-01 15:30:50|4213.65|4213.65|4213.54|4213.54|4213.65|4213.65|4213.54|4213.54|0
1643729470000|2022-02-01 15:31:10|4213.72|4213.72|4214.39|4214.39|4214.39|4214.39|4213.72|4213.72|0
1643729500000|2022-02-01 15:31:40|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1643729520000|2022-02-01 15:32:00|4214.42|4214.42|4214.45|4214.45|4214.45|4214.45|4214.27|4214.27|0
1643729530000|2022-02-01 15:32:10|4214.62|4214.62|4213.42|4213.42|4214.62|4214.62|4213.25|4213.25|0
1643729540000|2022-02-01 15:32:20|4213.57|4213.57|4212.72|4212.72|4213.57|4213.57|4212.72|4212.72|0
1643729560000|2022-02-01 15:32:40|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1643729580000|2022-02-01 15:33:00|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|0
1643729600000|2022-02-01 15:33:20|4214.24|4214.24|4213.57|4213.57|4214.24|4214.24|4213.57|4213.57|0
1643729610000|2022-02-01 15:33:30|4213.39|4213.39|4213.59|4213.59|4213.75|4213.75|4213.39|4213.39|0
1643729620000|2022-02-01 15:33:40|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|0
1643729650000|2022-02-01 15:34:10|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|0
1643729660000|2022-02-01 15:34:20|4213.25|4213.25|4213.42|4213.42|4213.42|4213.42|4213.07|4213.07|0
1643729670000|2022-02-01 15:34:30|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1643729680000|2022-02-01 15:34:40|4213.37|4213.37|4213.19|4213.19|4213.37|4213.37|4213.19|4213.19|0
1643729690000|2022-02-01 15:34:50|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|0
1643729740000|2022-02-01 15:35:40|4213.54|4213.54|4213.37|4213.37|4213.54|4213.54|4213.37|4213.37|0
1643729750000|2022-02-01 15:35:50|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1643729760000|2022-02-01 15:36:00|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|0
1643729770000|2022-02-01 15:36:10|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1643729780000|2022-02-01 15:36:20|4213.42|4213.42|4212.75|4212.75|4213.42|4213.42|4212.75|4212.75|0
1643729790000|2022-02-01 15:36:30|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|0
1643729800000|2022-02-01 15:36:40|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1643729820000|2022-02-01 15:37:00|4212.95|4212.95|4212.98|4212.98|4213.14|4213.14|4212.95|4212.95|0
1643729850000|2022-02-01 15:37:30|4212.8|4212.8|4212.98|4212.98|4212.98|4212.98|4212.8|4212.8|0
1643729870000|2022-02-01 15:37:50|4212.8|4212.8|4213.15|4213.15|4213.15|4213.15|4212.8|4212.8|0
1643729880000|2022-02-01 15:38:00|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|0
1643729890000|2022-02-01 15:38:10|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|4213.15|0
1643729910000|2022-02-01 15:38:30|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|0
1643729930000|2022-02-01 15:38:50|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|4212.68|0
1643729940000|2022-02-01 15:39:00|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1643729950000|2022-02-01 15:39:10|4212.98|4212.98|4212.62|4212.62|4212.98|4212.98|4212.62|4212.62|0
1643729960000|2022-02-01 15:39:20|4212.8|4212.8|4213.33|4213.33|4213.33|4213.33|4212.8|4212.8|0
1643729970000|2022-02-01 15:39:30|4213.6|4213.6|4213.55|4213.55|4213.9|4213.9|4213.55|4213.55|0
1643729980000|2022-02-01 15:39:40|4213.37|4213.37|4212.14|4212.14|4213.37|4213.37|4212.14|4212.14|0
1643729990000|2022-02-01 15:39:50|4212.84|4212.84|4213.2|4213.2|4213.2|4213.2|4212.84|4212.84|0
1643730000000|2022-02-01 15:40:00|4213.37|4213.37|4213.55|4213.55|4213.55|4213.55|4213.37|4213.37|0
1643730010000|2022-02-01 15:40:10|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|0
1643730070000|2022-02-01 15:41:10|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|4213.23|0
1643730080000|2022-02-01 15:41:20|4213.05|4213.05|4212.87|4212.87|4213.05|4213.05|4212.7|4212.7|0
1643730090000|2022-02-01 15:41:30|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|4213.04|0
1643730100000|2022-02-01 15:41:40|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|0
1643730110000|2022-02-01 15:41:50|4212.76|4212.76|4212.64|4212.64|4212.76|4212.76|4212.64|4212.64|0
1643730120000|2022-02-01 15:42:00|4212.46|4212.46|4211.8|4211.8|4212.46|4212.46|4211.8|4211.8|0
1643730140000|2022-02-01 15:42:20|4211.44|4211.44|4211.27|4211.27|4211.44|4211.44|4211.27|4211.27|0
1643730150000|2022-02-01 15:42:30|4211.09|4211.09|4209.59|4209.59|4211.09|4211.09|4209.59|4209.59|0
1643730170000|2022-02-01 15:42:50|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1643730190000|2022-02-01 15:43:10|4209.77|4209.77|4209.42|4209.42|4209.77|4209.77|4209.24|4209.24|0
1643730200000|2022-02-01 15:43:20|4209.24|4209.24|4209.59|4209.59|4209.77|4209.77|4209.24|4209.24|0
1643730210000|2022-02-01 15:43:30|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1643730220000|2022-02-01 15:43:40|4209.8|4209.8|4210.04|4210.04|4210.04|4210.04|4209.8|4209.8|0
1643730240000|2022-02-01 15:44:00|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1643730250000|2022-02-01 15:44:10|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|4210.45|0
1643730270000|2022-02-01 15:44:30|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1643730280000|2022-02-01 15:44:40|4210.3|4210.3|4210.51|4210.51|4210.51|4210.51|4210.3|4210.3|0
1643730300000|2022-02-01 15:45:00|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1643730310000|2022-02-01 15:45:10|4210.22|4210.22|4210.34|4210.34|4210.34|4210.34|4210.22|4210.22|0
1643730330000|2022-02-01 15:45:30|4210.51|4210.51|4210.62|4210.62|4210.62|4210.62|4210.51|4210.51|0
1643730340000|2022-02-01 15:45:40|4210.8|4210.8|4210.97|4210.97|4211.15|4211.15|4210.8|4210.8|0
1643730350000|2022-02-01 15:45:50|4210.8|4210.8|4210.44|4210.44|4210.8|4210.8|4210.44|4210.44|0
1643730370000|2022-02-01 15:46:10|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1643730380000|2022-02-01 15:46:20|4209.91|4209.91|4209.74|4209.74|4209.91|4209.91|4209.74|4209.74|0
1643730390000|2022-02-01 15:46:30|4209.56|4209.56|4209.21|4209.21|4209.56|4209.56|4209.21|4209.21|0
1643730400000|2022-02-01 15:46:40|4209.33|4209.33|4209.8|4209.8|4209.86|4209.86|4209.27|4209.27|0
1643730410000|2022-02-01 15:46:50|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|4209.13|0
1643730420000|2022-02-01 15:47:00|4209.8|4209.8|4209.13|4209.13|4209.8|4209.8|4209.13|4209.13|0
1643730430000|2022-02-01 15:47:10|4209.3|4209.3|4209.48|4209.48|4209.48|4209.48|4209.3|4209.3|0
1643730440000|2022-02-01 15:47:20|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|0
1643730470000|2022-02-01 15:47:50|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|0
1643730480000|2022-02-01 15:48:00|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|0
1643730500000|2022-02-01 15:48:20|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1643730510000|2022-02-01 15:48:30|4208.95|4208.95|4208.77|4208.77|4208.95|4208.95|4208.77|4208.77|0
1643730520000|2022-02-01 15:48:40|4208.24|4208.24|4208.45|4208.45|4208.45|4208.45|4208.1|4208.1|0
1643730530000|2022-02-01 15:48:50|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1643730540000|2022-02-01 15:49:00|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1643730550000|2022-02-01 15:49:10|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|4208.95|0
1643730590000|2022-02-01 15:49:50|4209.3|4209.3|4208.95|4208.95|4209.3|4209.3|4208.95|4208.95|0
1643730600000|2022-02-01 15:50:00|4208.77|4208.77|4208.67|4208.67|4208.77|4208.77|4208.67|4208.67|0
1643730610000|2022-02-01 15:50:10|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1643730630000|2022-02-01 15:50:30|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|0
1643730690000|2022-02-01 15:51:30|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|4209.26|0
1643730700000|2022-02-01 15:51:40|4209.61|4209.61|4210.63|4210.63|4210.63|4210.63|4209.61|4209.61|0
1643730710000|2022-02-01 15:51:50|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1643730720000|2022-02-01 15:52:00|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|4211.05|0
1643730730000|2022-02-01 15:52:10|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|0
1643730750000|2022-02-01 15:52:30|4210.49|4210.49|4210.26|4210.26|4210.49|4210.49|4210.26|4210.26|0
1643730770000|2022-02-01 15:52:50|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1643730780000|2022-02-01 15:53:00|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|0
1643730790000|2022-02-01 15:53:10|4210.08|4210.08|4210.61|4210.61|4210.61|4210.61|4210.08|4210.08|0
1643730800000|2022-02-01 15:53:20|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|0
1643730810000|2022-02-01 15:53:30|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1643730830000|2022-02-01 15:53:50|4210.76|4210.76|4210.65|4210.65|4210.76|4210.76|4210.65|4210.65|0
1643730850000|2022-02-01 15:54:10|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|0
1643730870000|2022-02-01 15:54:30|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|0
1643730880000|2022-02-01 15:54:40|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1643730890000|2022-02-01 15:54:50|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|0
1643730900000|2022-02-01 15:55:00|4209.12|4209.12|4209.47|4209.47|4209.47|4209.47|4209.12|4209.12|0
1643730910000|2022-02-01 15:55:10|4209.62|4209.62|4209.68|4209.68|4209.68|4209.68|4209.45|4209.45|0
1643730920000|2022-02-01 15:55:20|4209.86|4209.86|4210.15|4210.15|4210.15|4210.15|4209.86|4209.86|0
1643730930000|2022-02-01 15:55:30|4210.33|4210.33|4210.09|4210.09|4210.33|4210.33|4210.09|4210.09|0
1643730940000|2022-02-01 15:55:40|4210.21|4210.21|4210.39|4210.39|4210.39|4210.39|4210.21|4210.21|0
1643730950000|2022-02-01 15:55:50|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|4210.51|0
1643730960000|2022-02-01 15:56:00|4210.68|4210.68|4210.92|4210.92|4210.92|4210.92|4210.68|4210.68|0
1643730970000|2022-02-01 15:56:10|4211.45|4211.45|4211.69|4211.69|4211.69|4211.69|4211.45|4211.45|0
1643730980000|2022-02-01 15:56:20|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1643731000000|2022-02-01 15:56:40|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|4211.63|0
1643731010000|2022-02-01 15:56:50|4211.75|4211.75|4211.92|4211.92|4211.92|4211.92|4211.75|4211.75|0
1643731020000|2022-02-01 15:57:00|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|0
1643731040000|2022-02-01 15:57:20|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1643731050000|2022-02-01 15:57:30|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|0
1643731070000|2022-02-01 15:57:50|4213.02|4213.02|4212.84|4212.84|4213.19|4213.19|4212.84|4212.84|0
1643731080000|2022-02-01 15:58:00|4212.66|4212.66|4212.84|4212.84|4212.84|4212.84|4212.66|4212.66|0
1643731090000|2022-02-01 15:58:10|4212.89|4212.89|4211.87|4211.87|4212.89|4212.89|4211.87|4211.87|0
1643731120000|2022-02-01 15:58:40|4211.92|4211.92|4211.98|4211.98|4211.98|4211.98|4211.92|4211.92|0
1643731130000|2022-02-01 15:58:50|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|0
1643731140000|2022-02-01 15:59:00|4212.82|4212.82|4212.15|4212.15|4212.82|4212.82|4212.15|4212.15|0
1643731160000|2022-02-01 15:59:20|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|4212.51|0
1643731170000|2022-02-01 15:59:30|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|0
1643731190000|2022-02-01 15:59:50|4212.8|4212.8|4212.97|4212.97|4212.97|4212.97|4212.8|4212.8|0
1643731200000|2022-02-01 16:00:00|4213.14|4213.14|4212.8|4212.8|4213.14|4213.14|4212.8|4212.8|0
1643731210000|2022-02-01 16:00:10|4212.62|4212.62|4212.27|4212.27|4212.62|4212.62|4212.27|4212.27|0
1643731220000|2022-02-01 16:00:20|4212.94|4212.94|4213.13|4213.13|4213.13|4213.13|4212.77|4212.77|0
1643731240000|2022-02-01 16:00:40|4213.3|4213.3|4213.48|4213.48|4213.48|4213.48|4213.3|4213.3|0
1643731250000|2022-02-01 16:00:50|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|4213.78|0
1643731260000|2022-02-01 16:01:00|4213.42|4213.42|4213.42|4213.42|4213.78|4213.78|4213.42|4213.42|0
1643731280000|2022-02-01 16:01:20|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|4213.6|0
1643731320000|2022-02-01 16:02:00|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|4213.42|0
1643731330000|2022-02-01 16:02:10|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1643731340000|2022-02-01 16:02:20|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|0
1643731370000|2022-02-01 16:02:50|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|4213.74|0
1643731390000|2022-02-01 16:03:10|4213.63|4213.63|4213.28|4213.28|4213.63|4213.63|4213.28|4213.28|0
1643731400000|2022-02-01 16:03:20|4213.52|4213.52|4213.34|4213.34|4213.52|4213.52|4213.34|4213.34|0
1643731410000|2022-02-01 16:03:30|4213.52|4213.52|4213.69|4213.69|4213.69|4213.69|4213.52|4213.52|0
1643731420000|2022-02-01 16:03:40|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|0
1643731440000|2022-02-01 16:04:00|4214.21|4214.21|4214.39|4214.39|4214.39|4214.39|4214.21|4214.21|0
1643731480000|2022-02-01 16:04:40|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|4215.06|0
1643731490000|2022-02-01 16:04:50|4214.71|4214.71|4214.53|4214.53|4214.71|4214.71|4214.38|4214.38|0
1643731500000|2022-02-01 16:05:00|4213.86|4213.86|4213.68|4213.68|4214.21|4214.21|4213.68|4213.68|0
1643731510000|2022-02-01 16:05:10|4213.86|4213.86|4214.21|4214.21|4214.21|4214.21|4213.86|4213.86|0
1643731520000|2022-02-01 16:05:20|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|4214.88|0
1643731530000|2022-02-01 16:05:30|4214.59|4214.59|4214.38|4214.38|4214.73|4214.73|4214.38|4214.38|0
1643731550000|2022-02-01 16:05:50|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|0
1643731560000|2022-02-01 16:06:00|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1643731570000|2022-02-01 16:06:10|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|0
1643731580000|2022-02-01 16:06:20|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|0
1643731620000|2022-02-01 16:07:00|4214.47|4214.47|4214.47|4214.47|4214.65|4214.65|4214.47|4214.47|0
1643731630000|2022-02-01 16:07:10|4215.14|4215.14|4213.27|4213.27|4215.14|4215.14|4213.27|4213.27|0
1643731640000|2022-02-01 16:07:20|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|0
1643731680000|2022-02-01 16:08:00|4214.15|4214.15|4213.8|4213.8|4214.15|4214.15|4213.8|4213.8|0
1643731740000|2022-02-01 16:09:00|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1643731750000|2022-02-01 16:09:10|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|4213.8|0
1643731770000|2022-02-01 16:09:30|4213.98|4213.98|4214.65|4214.65|4214.65|4214.65|4213.98|4213.98|0
1643731780000|2022-02-01 16:09:40|4214.47|4214.47|4214.65|4214.65|4214.65|4214.65|4214.29|4214.29|0
1643731800000|2022-02-01 16:10:00|4214.53|4214.53|4214|4214|4214.53|4214.53|4214|4214|0
1643731810000|2022-02-01 16:10:10|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1643731820000|2022-02-01 16:10:20|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|0
1643731830000|2022-02-01 16:10:30|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|4214.05|0
1643731840000|2022-02-01 16:10:40|4214.29|4214.29|4214.41|4214.41|4214.41|4214.41|4214.29|4214.29|0
1643731870000|2022-02-01 16:11:10|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|4214.25|0
1643731890000|2022-02-01 16:11:30|4214.19|4214.19|4214.19|4214.19|4214.86|4214.86|4214.19|4214.19|0
1643731920000|2022-02-01 16:12:00|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1643731930000|2022-02-01 16:12:10|4215.04|4215.04|4215.32|4215.32|4215.32|4215.32|4215.04|4215.04|0
1643731940000|2022-02-01 16:12:20|4215.5|4215.5|4215.32|4215.32|4215.5|4215.5|4215.32|4215.32|0
1643731950000|2022-02-01 16:12:30|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|4214.65|0
1643731960000|2022-02-01 16:12:40|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|4214.48|0
1643731990000|2022-02-01 16:13:10|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|0
1643732020000|2022-02-01 16:13:40|4214.65|4214.65|4214.83|4214.83|4214.83|4214.83|4214.65|4214.65|0
1643732040000|2022-02-01 16:14:00|4214.95|4214.95|4214.71|4214.71|4214.95|4214.95|4214.71|4214.71|0
1643732050000|2022-02-01 16:14:10|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|4214.53|0
1643732080000|2022-02-01 16:14:40|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1643732100000|2022-02-01 16:15:00|4214.86|4214.86|4214.68|4214.68|4214.86|4214.86|4214.68|4214.68|0
1643732130000|2022-02-01 16:15:30|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1643732150000|2022-02-01 16:15:50|4214.74|4214.74|4214.56|4214.56|4214.74|4214.74|4214.56|4214.56|0
1643732170000|2022-02-01 16:16:10|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|0
1643732180000|2022-02-01 16:16:20|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|0
1643732190000|2022-02-01 16:16:30|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|4214.4|0
1643732210000|2022-02-01 16:16:50|4214.64|4214.64|4214.58|4214.58|4214.64|4214.64|4214.58|4214.58|0
1643732220000|2022-02-01 16:17:00|4214.64|4214.64|4214.69|4214.69|4214.69|4214.69|4214.64|4214.64|0
1643732240000|2022-02-01 16:17:20|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|0
1643732250000|2022-02-01 16:17:30|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1643732260000|2022-02-01 16:17:40|4215.21|4215.21|4214.35|4214.35|4215.21|4215.21|4214.35|4214.35|0
1643732270000|2022-02-01 16:17:50|4213.68|4213.68|4213.68|4213.68|4213.68|4213.68|4213.68|4213.68|0
1643732280000|2022-02-01 16:18:00|4213.01|4213.01|4213.19|4213.19|4213.86|4213.86|4213.01|4213.01|0
1643732290000|2022-02-01 16:18:10|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1643732300000|2022-02-01 16:18:20|4213.13|4213.13|4213.62|4213.62|4213.8|4213.8|4213.13|4213.13|0
1643732310000|2022-02-01 16:18:30|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|0
1643732400000|2022-02-01 16:20:00|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1643732410000|2022-02-01 16:20:10|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|0
1643732420000|2022-02-01 16:20:20|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1643732430000|2022-02-01 16:20:30|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|0
1643732460000|2022-02-01 16:21:00|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1643732470000|2022-02-01 16:21:10|4213.09|4213.09|4212.44|4212.44|4213.09|4213.09|4212.44|4212.44|0
1643732480000|2022-02-01 16:21:20|4211.77|4211.77|4211.41|4211.41|4211.77|4211.77|4211.24|4211.24|0
1643732490000|2022-02-01 16:21:30|4211.05|4211.05|4211.25|4211.25|4211.25|4211.25|4210.89|4210.89|0
1643732500000|2022-02-01 16:21:40|4211.42|4211.42|4212.09|4212.09|4212.09|4212.09|4211.42|4211.42|0
1643732510000|2022-02-01 16:21:50|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1643732520000|2022-02-01 16:22:00|4212.45|4212.45|4211.66|4211.66|4212.45|4212.45|4211.66|4211.66|0
1643732530000|2022-02-01 16:22:10|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|0
1643732540000|2022-02-01 16:22:20|4211.66|4211.66|4210.97|4210.97|4211.66|4211.66|4210.97|4210.97|0
1643732550000|2022-02-01 16:22:30|4211.63|4211.63|4211.81|4211.81|4211.81|4211.81|4211.63|4211.63|0
1643732570000|2022-02-01 16:22:50|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|0
1643732580000|2022-02-01 16:23:00|4212.34|4212.34|4212.67|4212.67|4212.67|4212.67|4212.34|4212.34|0
1643732600000|2022-02-01 16:23:20|4212.78|4212.78|4212.43|4212.43|4212.78|4212.78|4212.43|4212.43|0
1643732610000|2022-02-01 16:23:30|4212.61|4212.61|4212.09|4212.09|4212.61|4212.61|4212.09|4212.09|0
1643732620000|2022-02-01 16:23:40|4212.44|4212.44|4212.09|4212.09|4212.44|4212.44|4212.09|4212.09|0
1643732640000|2022-02-01 16:24:00|4212.24|4212.24|4212.41|4212.41|4212.41|4212.41|4212.24|4212.24|0
1643732650000|2022-02-01 16:24:10|4211.74|4211.74|4211.41|4211.41|4211.74|4211.74|4211.41|4211.41|0
1643732670000|2022-02-01 16:24:30|4211.51|4211.51|4212.18|4212.18|4212.18|4212.18|4211.51|4211.51|0
1643732680000|2022-02-01 16:24:40|4212.54|4212.54|4212.39|4212.39|4212.54|4212.54|4212.39|4212.39|0
1643732690000|2022-02-01 16:24:50|4212.04|4212.04|4211.99|4211.99|4212.04|4212.04|4211.81|4211.81|0
1643732700000|2022-02-01 16:25:00|4212.11|4212.11|4212.6|4212.6|4212.95|4212.95|4212.11|4212.11|0
1643732710000|2022-02-01 16:25:10|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1643732720000|2022-02-01 16:25:20|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1643732730000|2022-02-01 16:25:30|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|4212.25|0
1643732740000|2022-02-01 16:25:40|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1643732750000|2022-02-01 16:25:50|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1643732760000|2022-02-01 16:26:00|4212.75|4212.75|4212.59|4212.59|4212.75|4212.75|4212.25|4212.25|0
1643732770000|2022-02-01 16:26:10|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|4212.94|0
1643732800000|2022-02-01 16:26:40|4213.12|4213.12|4212.45|4212.45|4213.12|4213.12|4212.45|4212.45|0
1643732810000|2022-02-01 16:26:50|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1643732820000|2022-02-01 16:27:00|4212.8|4212.8|4212.36|4212.36|4212.8|4212.8|4212.36|4212.36|0
1643732850000|2022-02-01 16:27:30|4212.18|4212.18|4211.16|4211.16|4212.18|4212.18|4211.16|4211.16|0
1643732860000|2022-02-01 16:27:40|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|4210.98|0
1643732870000|2022-02-01 16:27:50|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1643732880000|2022-02-01 16:28:00|4210.63|4210.63|4210.45|4210.45|4210.63|4210.63|4210.45|4210.45|0
1643732890000|2022-02-01 16:28:10|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|4210.1|0
1643732900000|2022-02-01 16:28:20|4210.26|4210.26|4209.76|4209.76|4210.26|4210.26|4209.76|4209.76|0
1643732910000|2022-02-01 16:28:30|4209.64|4209.64|4210.14|4210.14|4210.14|4210.14|4209.64|4209.64|0
1643732920000|2022-02-01 16:28:40|4210.29|4210.29|4210.11|4210.11|4210.29|4210.29|4210.11|4210.11|0
1643732930000|2022-02-01 16:28:50|4209.97|4209.97|4209.3|4209.3|4209.97|4209.97|4209.3|4209.3|0
1643732940000|2022-02-01 16:29:00|4209.24|4209.24|4208.31|4208.31|4209.24|4209.24|4208.2|4208.2|0
1643732950000|2022-02-01 16:29:10|4208.14|4208.14|4208.2|4208.2|4208.2|4208.2|4208.02|4208.02|0
1643732960000|2022-02-01 16:29:20|4208.03|4208.03|4207.4|4207.4|4208.09|4208.09|4207.4|4207.4|0
1643732970000|2022-02-01 16:29:30|4207.72|4207.72|4207.63|4207.63|4207.78|4207.78|4207.45|4207.45|0
1643732980000|2022-02-01 16:29:40|4207.53|4207.53|4206.24|4206.24|4207.68|4207.68|4206.01|4206.01|0
1643732990000|2022-02-01 16:29:50|4205.97|4205.97|4207.01|4207.01|4207.01|4207.01|4205.67|4205.67|0
1643789700000|2022-02-02 08:15:00|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|0
1643789710000|2022-02-02 08:15:10|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1643789730000|2022-02-02 08:15:30|4181.96|4181.96|4179.64|4179.64|4181.96|4181.96|4178.97|4178.97|0
1643789750000|2022-02-02 08:15:50|4180.98|4180.98|4180.9|4180.9|4181.57|4181.57|4180.9|4180.9|0
1643789760000|2022-02-02 08:16:00|4182.24|4182.24|4175.08|4175.08|4182.24|4182.24|4175.08|4175.08|0
1643789770000|2022-02-02 08:16:10|4174.96|4174.96|4173.57|4173.57|4174.96|4174.96|4173.57|4173.57|0
1643789780000|2022-02-02 08:16:20|4174.24|4174.24|4174.94|4174.94|4175.3|4175.3|4174.24|4174.24|0
1643789790000|2022-02-02 08:16:30|4175.47|4175.47|4174.27|4174.27|4175.47|4175.47|4172.93|4172.93|0
1643789800000|2022-02-02 08:16:40|4173.39|4173.39|4173.24|4173.24|4173.57|4173.57|4173.07|4173.07|0
1643789810000|2022-02-02 08:16:50|4172.79|4172.79|4173.83|4173.83|4174.13|4174.13|4172.79|4172.79|0
1643789820000|2022-02-02 08:17:00|4173.17|4173.17|4172.5|4172.5|4173.17|4173.17|4172.5|4172.5|0
1643789830000|2022-02-02 08:17:10|4171.16|4171.16|4170.98|4170.98|4171.16|4171.16|4170.98|4170.98|0
1643789850000|2022-02-02 08:17:30|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|4170.31|0
1643789860000|2022-02-02 08:17:40|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1643789870000|2022-02-02 08:17:50|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|0
1643789880000|2022-02-02 08:18:00|4171.69|4171.69|4171.86|4171.86|4171.86|4171.86|4171.69|4171.69|0
1643789890000|2022-02-02 08:18:10|4172.04|4172.04|4172.22|4172.22|4172.22|4172.22|4172.04|4172.04|0
1643789900000|2022-02-02 08:18:20|4171.69|4171.69|4171.07|4171.07|4171.69|4171.69|4171.07|4171.07|0
1643789910000|2022-02-02 08:18:30|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1643789920000|2022-02-02 08:18:40|4171.67|4171.67|4171.53|4171.53|4171.67|4171.67|4171.53|4171.53|0
1643789940000|2022-02-02 08:19:00|4172.2|4172.2|4170.86|4170.86|4172.2|4172.2|4170.86|4170.86|0
1643789950000|2022-02-02 08:19:10|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1643789960000|2022-02-02 08:19:20|4168.45|4168.45|4168.63|4168.63|4168.63|4168.63|4168.45|4168.45|0
1643789970000|2022-02-02 08:19:30|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|0
1643789980000|2022-02-02 08:19:40|4168.43|4168.43|4167.75|4167.75|4168.59|4168.59|4167.75|4167.75|0
1643789990000|2022-02-02 08:19:50|4168.1|4168.1|4168.28|4168.28|4168.28|4168.28|4167.92|4167.92|0
1643790000000|2022-02-02 08:20:00|4168.45|4168.45|4168.06|4168.06|4168.45|4168.45|4167.22|4167.22|0
1643790010000|2022-02-02 08:20:10|4168.42|4168.42|4167.57|4167.57|4168.42|4168.42|4167.57|4167.57|0
1643790030000|2022-02-02 08:20:30|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|0
1643790040000|2022-02-02 08:20:40|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1643790050000|2022-02-02 08:20:50|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|0
1643790060000|2022-02-02 08:21:00|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|4168.42|0
1643790070000|2022-02-02 08:21:10|4166.83|4166.83|4166.95|4166.95|4167|4167|4166.65|4166.65|0
1643790080000|2022-02-02 08:21:20|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|0
1643790100000|2022-02-02 08:21:40|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1643790110000|2022-02-02 08:21:50|4167.85|4167.85|4168.73|4168.73|4168.73|4168.73|4167.85|4167.85|0
1643790120000|2022-02-02 08:22:00|4168.88|4168.88|4168.99|4168.99|4169.05|4169.05|4168.88|4168.88|0
1643790150000|2022-02-02 08:22:30|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1643790160000|2022-02-02 08:22:40|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1643790170000|2022-02-02 08:22:50|4170.34|4170.34|4169.99|4169.99|4170.34|4170.34|4169.99|4169.99|0
1643790190000|2022-02-02 08:23:10|4170.7|4170.7|4169.99|4169.99|4170.7|4170.7|4169.99|4169.99|0
1643790210000|2022-02-02 08:23:30|4169.29|4169.29|4168.26|4168.26|4169.29|4169.29|4168.26|4168.26|0
1643790220000|2022-02-02 08:23:40|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|0
1643790230000|2022-02-02 08:23:50|4169.11|4169.11|4168.76|4168.76|4169.11|4169.11|4168.76|4168.76|0
1643790240000|2022-02-02 08:24:00|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1643790250000|2022-02-02 08:24:10|4170.13|4170.13|4170.98|4170.98|4171.33|4171.33|4170.13|4170.13|0
1643790260000|2022-02-02 08:24:20|4171.65|4171.65|4172.99|4172.99|4172.99|4172.99|4171.65|4171.65|0
1643790270000|2022-02-02 08:24:30|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1643790280000|2022-02-02 08:24:40|4173.55|4173.55|4172.92|4172.92|4173.55|4173.55|4172.92|4172.92|0
1643790290000|2022-02-02 08:24:50|4173.03|4173.03|4172.8|4172.8|4173.03|4173.03|4172.8|4172.8|0
1643790300000|2022-02-02 08:25:00|4172.97|4172.97|4171.77|4171.77|4173.11|4173.11|4171.77|4171.77|0
1643790310000|2022-02-02 08:25:10|4171.6|4171.6|4172.66|4172.66|4172.66|4172.66|4171.6|4171.6|0
1643790320000|2022-02-02 08:25:20|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|0
1643790340000|2022-02-02 08:25:40|4173.4|4173.4|4174.74|4174.74|4174.74|4174.74|4173.4|4173.4|0
1643790350000|2022-02-02 08:25:50|4174.56|4174.56|4173.19|4173.19|4174.56|4174.56|4173.19|4173.19|0
1643790380000|2022-02-02 08:26:20|4173.86|4173.86|4174.39|4174.39|4174.39|4174.39|4173.86|4173.86|0
1643790390000|2022-02-02 08:26:30|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1643790420000|2022-02-02 08:27:00|4174.15|4174.15|4174.33|4174.33|4174.33|4174.33|4174.15|4174.15|0
1643790440000|2022-02-02 08:27:20|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|0
1643790450000|2022-02-02 08:27:30|4174.36|4174.36|4174.36|4174.36|4174.36|4174.36|4174.36|4174.36|0
1643790460000|2022-02-02 08:27:40|4174.89|4174.89|4174.54|4174.54|4174.89|4174.89|4174.54|4174.54|0
1643790480000|2022-02-02 08:28:00|4174.19|4174.19|4174.01|4174.01|4174.19|4174.19|4174.01|4174.01|0
1643790490000|2022-02-02 08:28:10|4174.16|4174.16|4174.51|4174.51|4174.51|4174.51|4173.49|4173.49|0
1643790500000|2022-02-02 08:28:20|4174.16|4174.16|4173.98|4173.98|4174.16|4174.16|4173.98|4173.98|0
1643790510000|2022-02-02 08:28:30|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|0
1643790520000|2022-02-02 08:28:40|4172.99|4172.99|4172.18|4172.18|4172.99|4172.99|4172.18|4172.18|0
1643790530000|2022-02-02 08:28:50|4170.84|4170.84|4170.15|4170.15|4170.84|4170.84|4170.15|4170.15|0
1643790540000|2022-02-02 08:29:00|4169.48|4169.48|4168.64|4168.64|4169.48|4169.48|4168.64|4168.64|0
1643790550000|2022-02-02 08:29:10|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|0
1643790560000|2022-02-02 08:29:20|4167.8|4167.8|4166.74|4166.74|4167.8|4167.8|4166.74|4166.74|0
1643790580000|2022-02-02 08:29:40|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|4166.56|0
1643790590000|2022-02-02 08:29:50|4166.46|4166.46|4164.5|4164.5|4166.51|4166.51|4164.5|4164.5|0
1643790600000|2022-02-02 08:30:00|4163.97|4163.97|4165.15|4165.15|4165.15|4165.15|4163.82|4163.82|0
1643790610000|2022-02-02 08:30:10|4164.63|4164.63|4164.48|4164.48|4164.63|4164.63|4163.78|4163.78|0
1643790620000|2022-02-02 08:30:20|4164.13|4164.13|4163.79|4163.79|4164.13|4164.13|4163.63|4163.63|0
1643790640000|2022-02-02 08:30:40|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|4164.28|0
1643790660000|2022-02-02 08:31:00|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|0
1643790670000|2022-02-02 08:31:10|4164.48|4164.48|4164.54|4164.54|4165.01|4165.01|4164.48|4164.48|0
1643790690000|2022-02-02 08:31:30|4164.18|4164.18|4163.51|4163.51|4164.18|4164.18|4163.51|4163.51|0
1643790700000|2022-02-02 08:31:40|4163.68|4163.68|4163.5|4163.5|4163.68|4163.68|4163.5|4163.5|0
1643790710000|2022-02-02 08:31:50|4164.03|4164.03|4165.05|4165.05|4165.05|4165.05|4164.03|4164.03|0
1643790720000|2022-02-02 08:32:00|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1643790730000|2022-02-02 08:32:10|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1643790740000|2022-02-02 08:32:20|4166.34|4166.34|4167.01|4167.01|4167.01|4167.01|4166.34|4166.34|0
1643790750000|2022-02-02 08:32:30|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1643790760000|2022-02-02 08:32:40|4167.48|4167.48|4167.31|4167.31|4167.48|4167.48|4167.13|4167.13|0
1643790780000|2022-02-02 08:33:00|4166.78|4166.78|4167.6|4167.6|4167.76|4167.76|4166.78|4166.78|0
1643790790000|2022-02-02 08:33:10|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1643790800000|2022-02-02 08:33:20|4167.42|4167.42|4166.89|4166.89|4167.42|4167.42|4166.89|4166.89|0
1643790840000|2022-02-02 08:34:00|4166.79|4166.79|4166.68|4166.68|4166.79|4166.79|4166.68|4166.68|0
1643790850000|2022-02-02 08:34:10|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1643790870000|2022-02-02 08:34:30|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1643790880000|2022-02-02 08:34:40|4165.29|4165.29|4166.49|4166.49|4166.49|4166.49|4165.29|4165.29|0
1643790890000|2022-02-02 08:34:50|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1643790900000|2022-02-02 08:35:00|4166.49|4166.49|4166.32|4166.32|4166.49|4166.49|4166.32|4166.32|0
1643790920000|2022-02-02 08:35:20|4166.49|4166.49|4167.34|4167.34|4167.34|4167.34|4166.49|4166.49|0
1643790940000|2022-02-02 08:35:40|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|0
1643790970000|2022-02-02 08:36:10|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|0
1643790980000|2022-02-02 08:36:20|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1643790990000|2022-02-02 08:36:30|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|0
1643791010000|2022-02-02 08:36:50|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1643791020000|2022-02-02 08:37:00|4167.54|4167.54|4165.95|4165.95|4167.54|4167.54|4165.95|4165.95|0
1643791040000|2022-02-02 08:37:20|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1643791060000|2022-02-02 08:37:40|4165.04|4165.04|4166.22|4166.22|4166.89|4166.89|4165.04|4165.04|0
1643791070000|2022-02-02 08:37:50|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1643791080000|2022-02-02 08:38:00|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1643791100000|2022-02-02 08:38:20|4165.9|4165.9|4166.06|4166.06|4166.06|4166.06|4165.9|4165.9|0
1643791110000|2022-02-02 08:38:30|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|0
1643791120000|2022-02-02 08:38:40|4165.06|4165.06|4162.26|4162.26|4165.06|4165.06|4162.26|4162.26|0
1643791140000|2022-02-02 08:39:00|4162.93|4162.93|4163.46|4163.46|4163.46|4163.46|4162.93|4162.93|0
1643791150000|2022-02-02 08:39:10|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1643791160000|2022-02-02 08:39:20|4164.14|4164.14|4164.81|4164.81|4164.81|4164.81|4164.14|4164.14|0
1643791170000|2022-02-02 08:39:30|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1643791180000|2022-02-02 08:39:40|4166.01|4166.01|4166.86|4166.86|4167.03|4167.03|4166.01|4166.01|0
1643791200000|2022-02-02 08:40:00|4166.19|4166.19|4166.86|4166.86|4166.86|4166.86|4166.19|4166.19|0
1643791210000|2022-02-02 08:40:10|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1643791230000|2022-02-02 08:40:30|4165.97|4165.97|4166.15|4166.15|4166.15|4166.15|4165.97|4165.97|0
1643791240000|2022-02-02 08:40:40|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|0
1643791250000|2022-02-02 08:40:50|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|0
1643791290000|2022-02-02 08:41:30|4165.21|4165.21|4165.45|4165.45|4165.57|4165.57|4165.21|4165.21|0
1643791300000|2022-02-02 08:41:40|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|0
1643791320000|2022-02-02 08:42:00|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|0
1643791340000|2022-02-02 08:42:20|4165.62|4165.62|4165.79|4165.79|4165.79|4165.79|4165.62|4165.62|0
1643791350000|2022-02-02 08:42:30|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|0
1643791360000|2022-02-02 08:42:40|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1643791370000|2022-02-02 08:42:50|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1643791380000|2022-02-02 08:43:00|4165.12|4165.12|4165.3|4165.3|4165.3|4165.3|4165.12|4165.12|0
1643791400000|2022-02-02 08:43:20|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|0
1643791410000|2022-02-02 08:43:30|4165.3|4165.3|4165.6|4165.6|4165.6|4165.6|4165.3|4165.3|0
1643791420000|2022-02-02 08:43:40|4164.54|4164.54|4164.87|4164.87|4164.87|4164.87|4164.02|4164.02|0
1643791430000|2022-02-02 08:43:50|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1643791450000|2022-02-02 08:44:10|4165.36|4165.36|4165.37|4165.37|4165.54|4165.54|4165.36|4165.36|0
1643791460000|2022-02-02 08:44:20|4165.25|4165.25|4164.72|4164.72|4165.25|4165.25|4164.72|4164.72|0
1643791470000|2022-02-02 08:44:30|4164.9|4164.9|4164.23|4164.23|4164.9|4164.9|4164.23|4164.23|0
1643791500000|2022-02-02 08:45:00|4163.88|4163.88|4163.21|4163.21|4163.88|4163.88|4163.21|4163.21|0
1643791510000|2022-02-02 08:45:10|4162.15|4162.15|4161.82|4161.82|4162.15|4162.15|4161.82|4161.82|0
1643791520000|2022-02-02 08:45:20|4161.64|4161.64|4161.29|4161.29|4161.64|4161.64|4161.29|4161.29|0
1643791530000|2022-02-02 08:45:30|4162.17|4162.17|4161.47|4161.47|4162.17|4162.17|4161.47|4161.47|0
1643791540000|2022-02-02 08:45:40|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1643791550000|2022-02-02 08:45:50|4161.97|4161.97|4162.33|4162.33|4162.33|4162.33|4161.97|4161.97|0
1643791570000|2022-02-02 08:46:10|4163|4163|4163|4163|4163|4163|4163|4163|0
1643791580000|2022-02-02 08:46:20|4162.82|4162.82|4162.15|4162.15|4162.82|4162.82|4162.15|4162.15|0
1643791590000|2022-02-02 08:46:30|4162.82|4162.82|4162.29|4162.29|4163|4163|4162.29|4162.29|0
1643791620000|2022-02-02 08:47:00|4162.11|4162.11|4161.44|4161.44|4162.11|4162.11|4161.44|4161.44|0
1643791630000|2022-02-02 08:47:10|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1643791650000|2022-02-02 08:47:30|4161.06|4161.06|4160.78|4160.78|4161.06|4161.06|4160.18|4160.18|0
1643791660000|2022-02-02 08:47:40|4161.04|4161.04|4160.69|4160.69|4161.04|4161.04|4160.69|4160.69|0
1643791670000|2022-02-02 08:47:50|4160.02|4160.02|4160.52|4160.52|4160.52|4160.52|4160.02|4160.02|0
1643791680000|2022-02-02 08:48:00|4160.36|4160.36|4159.55|4159.55|4160.36|4160.36|4159.55|4159.55|0
1643791700000|2022-02-02 08:48:20|4159.9|4159.9|4158.66|4158.66|4159.9|4159.9|4158.66|4158.66|0
1643791710000|2022-02-02 08:48:30|4158.52|4158.52|4156.15|4156.15|4158.52|4158.52|4156.15|4156.15|0
1643791730000|2022-02-02 08:48:50|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1643791740000|2022-02-02 08:49:00|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1643791750000|2022-02-02 08:49:10|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1643791770000|2022-02-02 08:49:30|4156.47|4156.47|4156.65|4156.65|4156.65|4156.65|4156.47|4156.47|0
1643791810000|2022-02-02 08:50:10|4156.15|4156.15|4155.98|4155.98|4156.15|4156.15|4155.8|4155.8|0
1643791820000|2022-02-02 08:50:20|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1643791830000|2022-02-02 08:50:30|4156|4156|4156|4156|4156|4156|4156|4156|0
1643791840000|2022-02-02 08:50:40|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|0
1643791860000|2022-02-02 08:51:00|4157.02|4157.02|4157.21|4157.21|4157.39|4157.39|4156.19|4156.19|0
1643791880000|2022-02-02 08:51:20|4156.54|4156.54|4155.84|4155.84|4156.54|4156.54|4155.84|4155.84|0
1643791890000|2022-02-02 08:51:30|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|4156.19|0
1643791900000|2022-02-02 08:51:40|4156.34|4156.34|4156.69|4156.69|4156.69|4156.69|4156.34|4156.34|0
1643791910000|2022-02-02 08:51:50|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|0
1643791920000|2022-02-02 08:52:00|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1643791930000|2022-02-02 08:52:10|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1643791940000|2022-02-02 08:52:20|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|0
1643791950000|2022-02-02 08:52:30|4157.65|4157.65|4157.7|4157.7|4157.7|4157.7|4157.65|4157.65|0
1643791980000|2022-02-02 08:53:00|4157.35|4157.35|4156.31|4156.31|4157.35|4157.35|4156.31|4156.31|0
1643791990000|2022-02-02 08:53:10|4156.66|4156.66|4155.97|4155.97|4156.66|4156.66|4155.64|4155.64|0
1643792010000|2022-02-02 08:53:30|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|4155.7|0
1643792020000|2022-02-02 08:53:40|4156.37|4156.37|4155.67|4155.67|4156.37|4156.37|4155.67|4155.67|0
1643792030000|2022-02-02 08:53:50|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1643792040000|2022-02-02 08:54:00|4155.49|4155.49|4156.97|4156.97|4156.97|4156.97|4155.31|4155.31|0
1643792050000|2022-02-02 08:54:10|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1643792060000|2022-02-02 08:54:20|4157.54|4157.54|4156.58|4156.58|4157.54|4157.54|4156.58|4156.58|0
1643792070000|2022-02-02 08:54:30|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|4156.76|0
1643792080000|2022-02-02 08:54:40|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1643792090000|2022-02-02 08:54:50|4155.61|4155.61|4155.96|4155.96|4155.96|4155.96|4155.61|4155.61|0
1643792100000|2022-02-02 08:55:00|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|0
1643792110000|2022-02-02 08:55:10|4154.98|4154.98|4154.82|4154.82|4154.98|4154.98|4154.82|4154.82|0
1643792130000|2022-02-02 08:55:30|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|4155.35|0
1643792140000|2022-02-02 08:55:40|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|0
1643792150000|2022-02-02 08:55:50|4155.16|4155.16|4154.8|4154.8|4155.16|4155.16|4154.8|4154.8|0
1643792160000|2022-02-02 08:56:00|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1643792200000|2022-02-02 08:56:40|4155.16|4155.16|4155.33|4155.33|4155.33|4155.33|4155.16|4155.16|0
1643792210000|2022-02-02 08:56:50|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|0
1643792220000|2022-02-02 08:57:00|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|0
1643792230000|2022-02-02 08:57:10|4154.98|4154.98|4155.69|4155.69|4155.69|4155.69|4154.98|4154.98|0
1643792240000|2022-02-02 08:57:20|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1643792260000|2022-02-02 08:57:40|4157.06|4157.06|4156.71|4156.71|4157.06|4157.06|4156.71|4156.71|0
1643792270000|2022-02-02 08:57:50|4158.05|4158.05|4158.28|4158.28|4158.72|4158.72|4158.05|4158.05|0
1643792290000|2022-02-02 08:58:10|4157.98|4157.98|4158.28|4158.28|4158.28|4158.28|4157.98|4157.98|0
1643792320000|2022-02-02 08:58:40|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1643792330000|2022-02-02 08:58:50|4158.45|4158.45|4158.31|4158.31|4158.81|4158.81|4158.14|4158.14|0
1643792340000|2022-02-02 08:59:00|4158.48|4158.48|4158.15|4158.15|4158.48|4158.48|4158.15|4158.15|0
1643792350000|2022-02-02 08:59:10|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|0
1643792410000|2022-02-02 09:00:10|4159|4159|4160.59|4160.59|4160.59|4160.59|4159|4159|0
1643792420000|2022-02-02 09:00:20|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1643792430000|2022-02-02 09:00:30|4160.94|4160.94|4159.74|4159.74|4160.94|4160.94|4159.74|4159.74|0
1643792450000|2022-02-02 09:00:50|4159.39|4159.39|4157.97|4157.97|4159.39|4159.39|4157.97|4157.97|0
1643792460000|2022-02-02 09:01:00|4158.5|4158.5|4158.68|4158.68|4158.68|4158.68|4158.5|4158.5|0
1643792470000|2022-02-02 09:01:10|4158.33|4158.33|4158.15|4158.15|4158.33|4158.33|4158.15|4158.15|0
1643792490000|2022-02-02 09:01:30|4158|4158|4158|4158|4158|4158|4158|4158|0
1643792510000|2022-02-02 09:01:50|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|0
1643792520000|2022-02-02 09:02:00|4157.74|4157.74|4160.14|4160.14|4160.14|4160.14|4157.74|4157.74|0
1643792540000|2022-02-02 09:02:20|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|0
1643792560000|2022-02-02 09:02:40|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|4160.74|0
1643792590000|2022-02-02 09:03:10|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|0
1643792600000|2022-02-02 09:03:20|4161.94|4161.94|4161.76|4161.76|4161.94|4161.94|4161.76|4161.76|0
1643792640000|2022-02-02 09:04:00|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|0
1643792650000|2022-02-02 09:04:10|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|0
1643792660000|2022-02-02 09:04:20|4163.13|4163.13|4162.42|4162.42|4163.13|4163.13|4162.42|4162.42|0
1643792670000|2022-02-02 09:04:30|4162.07|4162.07|4161.6|4161.6|4162.07|4162.07|4161.07|4161.07|0
1643792690000|2022-02-02 09:04:50|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1643792700000|2022-02-02 09:05:00|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1643792720000|2022-02-02 09:05:20|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1643792740000|2022-02-02 09:05:40|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1643792760000|2022-02-02 09:06:00|4162.16|4162.16|4162.87|4162.87|4162.87|4162.87|4162.16|4162.16|0
1643792770000|2022-02-02 09:06:10|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|0
1643792780000|2022-02-02 09:06:20|4164.05|4164.05|4164.4|4164.4|4164.4|4164.4|4163.87|4163.87|0
1643792790000|2022-02-02 09:06:30|4164.22|4164.22|4162.71|4162.71|4164.22|4164.22|4162.71|4162.71|0
1643792800000|2022-02-02 09:06:40|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1643792810000|2022-02-02 09:06:50|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1643792850000|2022-02-02 09:07:30|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|0
1643792860000|2022-02-02 09:07:40|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1643792910000|2022-02-02 09:08:30|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1643792920000|2022-02-02 09:08:40|4161.23|4161.23|4161.76|4161.76|4161.93|4161.93|4161.23|4161.23|0
1643792950000|2022-02-02 09:09:10|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|0
1643792960000|2022-02-02 09:09:20|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1643792980000|2022-02-02 09:09:40|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1643793000000|2022-02-02 09:10:00|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|0
1643793010000|2022-02-02 09:10:10|4161.52|4161.52|4162.24|4162.24|4162.24|4162.24|4161.46|4161.46|0
1643793020000|2022-02-02 09:10:20|4163.3|4163.3|4163.65|4163.65|4163.65|4163.65|4163.3|4163.3|0
1643793040000|2022-02-02 09:10:40|4162.77|4162.77|4162.59|4162.59|4162.77|4162.77|4162.59|4162.59|0
1643793070000|2022-02-02 09:11:10|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1643793090000|2022-02-02 09:11:30|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1643793100000|2022-02-02 09:11:40|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|0
1643793120000|2022-02-02 09:12:00|4160.99|4160.99|4160.32|4160.32|4160.99|4160.99|4160.32|4160.32|0
1643793130000|2022-02-02 09:12:10|4160.2|4160.2|4160.51|4160.51|4160.51|4160.51|4159.32|4159.32|0
1643793160000|2022-02-02 09:12:40|4161.18|4161.18|4160.51|4160.51|4161.18|4161.18|4160.51|4160.51|0
1643793170000|2022-02-02 09:12:50|4161.18|4161.18|4162.56|4162.56|4162.56|4162.56|4161.18|4161.18|0
1643793180000|2022-02-02 09:13:00|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|0
1643793190000|2022-02-02 09:13:10|4163.44|4163.44|4162.74|4162.74|4163.44|4163.44|4162.74|4162.74|0
1643793200000|2022-02-02 09:13:20|4162.91|4162.91|4162.73|4162.73|4162.91|4162.91|4162.56|4162.56|0
1643793240000|2022-02-02 09:14:00|4163.61|4163.61|4164.28|4164.28|4164.28|4164.28|4163.61|4163.61|0
1643793250000|2022-02-02 09:14:10|4163.39|4163.39|4163.54|4163.54|4163.54|4163.54|4163.39|4163.39|0
1643793260000|2022-02-02 09:14:20|4162.87|4162.87|4163.54|4163.54|4163.54|4163.54|4162.87|4162.87|0
1643793270000|2022-02-02 09:14:30|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1643793290000|2022-02-02 09:14:50|4163|4163|4163|4163|4163|4163|4163|4163|0
1643793310000|2022-02-02 09:15:10|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|0
1643793340000|2022-02-02 09:15:40|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|0
1643793350000|2022-02-02 09:15:50|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.3|4161.3|0
1643793380000|2022-02-02 09:16:20|4162.64|4162.64|4162.64|4162.64|4162.64|4162.64|4162.64|4162.64|0
1643793390000|2022-02-02 09:16:30|4161.41|4161.41|4160.7|4160.7|4161.41|4161.41|4160.7|4160.7|0
1643793420000|2022-02-02 09:17:00|4160.03|4160.03|4159.36|4159.36|4160.03|4160.03|4159.36|4159.36|0
1643793430000|2022-02-02 09:17:10|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1643793440000|2022-02-02 09:17:20|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1643793450000|2022-02-02 09:17:30|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1643793470000|2022-02-02 09:17:50|4160.59|4160.59|4160.76|4160.76|4160.76|4160.76|4160.59|4160.59|0
1643793500000|2022-02-02 09:18:20|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1643793510000|2022-02-02 09:18:30|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|0
1643793520000|2022-02-02 09:18:40|4160.41|4160.41|4159.12|4159.12|4160.41|4160.41|4159.12|4159.12|0
1643793530000|2022-02-02 09:18:50|4159.65|4159.65|4159.33|4159.33|4159.65|4159.65|4159.33|4159.33|0
1643793540000|2022-02-02 09:19:00|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|0
1643793550000|2022-02-02 09:19:10|4159.15|4159.15|4158.3|4158.3|4159.64|4159.64|4158.3|4158.3|0
1643793570000|2022-02-02 09:19:30|4158.66|4158.66|4159.33|4159.33|4159.33|4159.33|4158.66|4158.66|0
1643793600000|2022-02-02 09:20:00|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1643793630000|2022-02-02 09:20:30|4158.5|4158.5|4157.79|4157.79|4158.5|4158.5|4157.79|4157.79|0
1643793640000|2022-02-02 09:20:40|4158.32|4158.32|4158.5|4158.5|4158.5|4158.5|4158.32|4158.32|0
1643793660000|2022-02-02 09:21:00|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|0
1643793670000|2022-02-02 09:21:10|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|0
1643793680000|2022-02-02 09:21:20|4156.95|4156.95|4157.09|4157.09|4157.62|4157.62|4156.95|4156.95|0
1643793760000|2022-02-02 09:22:40|4158.5|4158.5|4158.32|4158.32|4158.5|4158.5|4158.32|4158.32|0
1643793790000|2022-02-02 09:23:10|4158.85|4158.85|4158.68|4158.68|4158.85|4158.85|4158.68|4158.68|0
1643793830000|2022-02-02 09:23:50|4160.02|4160.02|4162.02|4162.02|4162.02|4162.02|4160.02|4160.02|0
1643793840000|2022-02-02 09:24:00|4162.69|4162.69|4164.07|4164.07|4164.07|4164.07|4162.69|4162.69|0
1643793860000|2022-02-02 09:24:20|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1643793870000|2022-02-02 09:24:30|4164.56|4164.56|4165.09|4165.09|4165.09|4165.09|4164.56|4164.56|0
1643793880000|2022-02-02 09:24:40|4164.92|4164.92|4165.09|4165.09|4165.09|4165.09|4164.92|4164.92|0
1643793920000|2022-02-02 09:25:20|4165.27|4165.27|4166.61|4166.61|4166.61|4166.61|4165.27|4165.27|0
1643793940000|2022-02-02 09:25:40|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|0
1643793990000|2022-02-02 09:26:30|4167.63|4167.63|4166.96|4166.96|4167.63|4167.63|4166.96|4166.96|0
1643794020000|2022-02-02 09:27:00|4167.63|4167.63|4167.46|4167.46|4167.63|4167.63|4167.46|4167.46|0
1643794070000|2022-02-02 09:27:50|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1643794080000|2022-02-02 09:28:00|4167.95|4167.95|4167.24|4167.24|4167.95|4167.95|4167.24|4167.24|0
1643794090000|2022-02-02 09:28:10|4166.89|4166.89|4166.54|4166.54|4166.89|4166.89|4166.54|4166.54|0
1643794100000|2022-02-02 09:28:20|4167.07|4167.07|4166.4|4166.4|4167.07|4167.07|4166.4|4166.4|0
1643794110000|2022-02-02 09:28:30|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|0
1643794130000|2022-02-02 09:28:50|4164.88|4164.88|4164.35|4164.35|4164.88|4164.88|4164.35|4164.35|0
1643794140000|2022-02-02 09:29:00|4163.82|4163.82|4163.15|4163.15|4163.82|4163.82|4163.15|4163.15|0
1643794160000|2022-02-02 09:29:20|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|0
1643794180000|2022-02-02 09:29:40|4162|4162|4162|4162|4162|4162|4162|4162|0
1643794190000|2022-02-02 09:29:50|4161.47|4161.47|4161.37|4161.37|4161.47|4161.47|4161.37|4161.37|0
1643794200000|2022-02-02 09:30:00|4160.7|4160.7|4160.56|4160.56|4161.05|4161.05|4160.38|4160.38|0
1643794210000|2022-02-02 09:30:10|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1643794220000|2022-02-02 09:30:20|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1643794230000|2022-02-02 09:30:30|4160.5|4160.5|4161.17|4161.17|4161.17|4161.17|4160.5|4160.5|0
1643794250000|2022-02-02 09:30:50|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1643794280000|2022-02-02 09:31:20|4161.17|4161.17|4160.5|4160.5|4161.17|4161.17|4160.5|4160.5|0
1643794290000|2022-02-02 09:31:30|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1643794330000|2022-02-02 09:32:10|4159.52|4159.52|4160.05|4160.05|4160.05|4160.05|4159.52|4159.52|0
1643794360000|2022-02-02 09:32:40|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1643794390000|2022-02-02 09:33:10|4161.6|4161.6|4161.95|4161.95|4161.95|4161.95|4161.6|4161.6|0
1643794410000|2022-02-02 09:33:30|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|0
1643794460000|2022-02-02 09:34:20|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|0
1643794500000|2022-02-02 09:35:00|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|0
1643794590000|2022-02-02 09:36:30|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4160.72|4160.72|0
1643794620000|2022-02-02 09:37:00|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1643794670000|2022-02-02 09:37:50|4163.43|4163.43|4162.76|4162.76|4163.43|4163.43|4162.76|4162.76|0
1643794680000|2022-02-02 09:38:00|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|0
1643794690000|2022-02-02 09:38:10|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1643794710000|2022-02-02 09:38:30|4162.61|4162.61|4162.26|4162.26|4162.61|4162.61|4162.26|4162.26|0
1643794760000|2022-02-02 09:39:20|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|4163.6|0
1643794780000|2022-02-02 09:39:40|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1643794790000|2022-02-02 09:39:50|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|0
1643794800000|2022-02-02 09:40:00|4164.3|4164.3|4163.95|4163.95|4164.3|4164.3|4163.95|4163.95|0
1643794820000|2022-02-02 09:40:20|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|0
1643794840000|2022-02-02 09:40:40|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1643794900000|2022-02-02 09:41:40|4164.27|4164.27|4163.56|4163.56|4164.27|4164.27|4163.21|4163.21|0
1643794920000|2022-02-02 09:42:00|4164.23|4164.23|4164.76|4164.76|4164.76|4164.76|4164.23|4164.23|0
1643794950000|2022-02-02 09:42:30|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|4166.1|0
1643794960000|2022-02-02 09:42:40|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|0
1643794980000|2022-02-02 09:43:00|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1643795040000|2022-02-02 09:44:00|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|0
1643795070000|2022-02-02 09:44:30|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1643795080000|2022-02-02 09:44:40|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1643795110000|2022-02-02 09:45:10|4170.43|4170.43|4169.59|4169.59|4170.43|4170.43|4169.59|4169.59|0
1643795130000|2022-02-02 09:45:30|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|0
1643795140000|2022-02-02 09:45:40|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1643795150000|2022-02-02 09:45:50|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|0
1643795160000|2022-02-02 09:46:00|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|4167.01|0
1643795170000|2022-02-02 09:46:10|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|0
1643795210000|2022-02-02 09:46:50|4164.84|4164.84|4165|4165|4165|4165|4164.84|4164.84|0
1643795220000|2022-02-02 09:47:00|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|0
1643795240000|2022-02-02 09:47:20|4165.37|4165.37|4166.25|4166.25|4166.25|4166.25|4165.37|4165.37|0
1643795250000|2022-02-02 09:47:30|4165.37|4165.37|4165.19|4165.19|4165.37|4165.37|4165.19|4165.19|0
1643795260000|2022-02-02 09:47:40|4165.36|4165.36|4165.01|4165.01|4165.36|4165.36|4165.01|4165.01|0
1643795280000|2022-02-02 09:48:00|4164.8|4164.8|4164.64|4164.64|4164.8|4164.8|4164.59|4164.59|0
1643795290000|2022-02-02 09:48:10|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1643795300000|2022-02-02 09:48:20|4164.03|4164.03|4164.56|4164.56|4164.56|4164.56|4164.03|4164.03|0
1643795320000|2022-02-02 09:48:40|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|0
1643795380000|2022-02-02 09:49:40|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1643795430000|2022-02-02 09:50:30|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1643795440000|2022-02-02 09:50:40|4165.42|4165.42|4164.89|4164.89|4165.42|4165.42|4164.89|4164.89|0
1643795480000|2022-02-02 09:51:20|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|0
1643795510000|2022-02-02 09:51:50|4164.21|4164.21|4164.39|4164.39|4164.39|4164.39|4164.21|4164.21|0
1643795540000|2022-02-02 09:52:20|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1643795550000|2022-02-02 09:52:30|4164.62|4164.62|4164.45|4164.45|4164.62|4164.62|4164.45|4164.45|0
1643795620000|2022-02-02 09:53:40|4165.96|4165.96|4165.97|4165.97|4166.33|4166.33|4165.96|4165.96|0
1643795630000|2022-02-02 09:53:50|4166.64|4166.64|4166.82|4166.82|4166.82|4166.82|4166.64|4166.64|0
1643795640000|2022-02-02 09:54:00|4167.35|4167.35|4166.33|4166.33|4167.35|4167.35|4165.97|4165.97|0
1643795650000|2022-02-02 09:54:10|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1643795660000|2022-02-02 09:54:20|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|0
1643795690000|2022-02-02 09:54:50|4166.28|4166.28|4165.96|4165.96|4166.28|4166.28|4165.96|4165.96|0
1643795700000|2022-02-02 09:55:00|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1643795710000|2022-02-02 09:55:10|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|0
1643795730000|2022-02-02 09:55:30|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1643795760000|2022-02-02 09:56:00|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1643795770000|2022-02-02 09:56:10|4166.49|4166.49|4166.84|4166.84|4166.84|4166.84|4166.49|4166.49|0
1643795790000|2022-02-02 09:56:30|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|0
1643795830000|2022-02-02 09:57:10|4165.82|4165.82|4166.49|4166.49|4166.49|4166.49|4165.82|4165.82|0
1643795850000|2022-02-02 09:57:30|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|4166.66|0
1643795860000|2022-02-02 09:57:40|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1643795880000|2022-02-02 09:58:00|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1643795920000|2022-02-02 09:58:40|4165.78|4165.78|4164.57|4164.57|4165.78|4165.78|4164.57|4164.57|0
1643795930000|2022-02-02 09:58:50|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1643795950000|2022-02-02 09:59:10|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1643795960000|2022-02-02 09:59:20|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1643796000000|2022-02-02 10:00:00|4165.83|4165.83|4166.32|4166.32|4166.32|4166.32|4165.16|4165.16|0
1643796010000|2022-02-02 10:00:10|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1643796020000|2022-02-02 10:00:20|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1643796040000|2022-02-02 10:00:40|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1643796050000|2022-02-02 10:00:50|4165.06|4165.06|4165.11|4165.11|4165.11|4165.11|4165.06|4165.06|0
1643796060000|2022-02-02 10:01:00|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1643796080000|2022-02-02 10:01:20|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1643796120000|2022-02-02 10:02:00|4166.92|4166.92|4166.39|4166.39|4166.92|4166.92|4166.39|4166.39|0
1643796200000|2022-02-02 10:03:20|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1643796220000|2022-02-02 10:03:40|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|0
1643796230000|2022-02-02 10:03:50|4167.77|4167.77|4167.24|4167.24|4167.77|4167.77|4167.24|4167.24|0
1643796250000|2022-02-02 10:04:10|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1643796260000|2022-02-02 10:04:20|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1643796280000|2022-02-02 10:04:40|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1643796300000|2022-02-02 10:05:00|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1643796330000|2022-02-02 10:05:30|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|0
1643796360000|2022-02-02 10:06:00|4164.72|4164.72|4164.54|4164.54|4164.72|4164.72|4164.54|4164.54|0
1643796370000|2022-02-02 10:06:10|4164.02|4164.02|4163.86|4163.86|4164.02|4164.02|4163.86|4163.86|0
1643796380000|2022-02-02 10:06:20|4163.19|4163.19|4162.83|4162.83|4163.54|4163.54|4162.83|4162.83|0
1643796400000|2022-02-02 10:06:40|4163.36|4163.36|4163.19|4163.19|4163.36|4163.36|4163.19|4163.19|0
1643796420000|2022-02-02 10:07:00|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|0
1643796430000|2022-02-02 10:07:10|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1643796450000|2022-02-02 10:07:30|4163.21|4163.21|4162.54|4162.54|4163.21|4163.21|4162.54|4162.54|0
1643796460000|2022-02-02 10:07:40|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1643796470000|2022-02-02 10:07:50|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1643796480000|2022-02-02 10:08:00|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|0
1643796530000|2022-02-02 10:08:50|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|0
1643796540000|2022-02-02 10:09:00|4161.98|4161.98|4159.86|4159.86|4161.98|4161.98|4159.86|4159.86|0
1643796570000|2022-02-02 10:09:30|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.16|4159.16|0
1643796640000|2022-02-02 10:10:40|4159.5|4159.5|4159.85|4159.85|4159.85|4159.85|4159.5|4159.5|0
1643796660000|2022-02-02 10:11:00|4160.52|4160.52|4160.03|4160.03|4160.7|4160.7|4160.03|4160.03|0
1643796670000|2022-02-02 10:11:10|4159.85|4159.85|4160.2|4160.2|4160.2|4160.2|4159.85|4159.85|0
1643796680000|2022-02-02 10:11:20|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|0
1643796690000|2022-02-02 10:11:30|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1643796740000|2022-02-02 10:12:20|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1643796760000|2022-02-02 10:12:40|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1643796770000|2022-02-02 10:12:50|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1643796780000|2022-02-02 10:13:00|4159.46|4159.46|4159.64|4159.64|4159.64|4159.64|4159.46|4159.46|0
1643796800000|2022-02-02 10:13:20|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1643796830000|2022-02-02 10:13:50|4158.44|4158.44|4158.61|4158.61|4158.61|4158.61|4158.44|4158.44|0
1643796870000|2022-02-02 10:14:30|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1643796880000|2022-02-02 10:14:40|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|4158.38|0
1643796890000|2022-02-02 10:14:50|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1643796920000|2022-02-02 10:15:20|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1643796930000|2022-02-02 10:15:30|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|0
1643796960000|2022-02-02 10:16:00|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1643796980000|2022-02-02 10:16:20|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1643797000000|2022-02-02 10:16:40|4157.63|4157.63|4158.3|4158.3|4158.3|4158.3|4157.63|4157.63|0
1643797010000|2022-02-02 10:16:50|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|0
1643797030000|2022-02-02 10:17:10|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1643797050000|2022-02-02 10:17:30|4157.42|4157.42|4156.92|4156.92|4157.59|4157.59|4156.92|4156.92|0
1643797060000|2022-02-02 10:17:40|4157.1|4157.1|4157.45|4157.45|4157.45|4157.45|4157.1|4157.1|0
1643797070000|2022-02-02 10:17:50|4157.62|4157.62|4157.74|4157.74|4157.74|4157.74|4157.62|4157.62|0
1643797090000|2022-02-02 10:18:10|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|0
1643797120000|2022-02-02 10:18:40|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|4159.11|0
1643797130000|2022-02-02 10:18:50|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1643797140000|2022-02-02 10:19:00|4157.88|4157.88|4158.05|4158.05|4158.05|4158.05|4157.52|4157.52|0
1643797150000|2022-02-02 10:19:10|4158.58|4158.58|4159.08|4159.08|4159.08|4159.08|4158.58|4158.58|0
1643797170000|2022-02-02 10:19:30|4159.25|4159.25|4159.13|4159.13|4159.25|4159.25|4159.08|4159.08|0
1643797210000|2022-02-02 10:20:10|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1643797250000|2022-02-02 10:20:50|4159.27|4159.27|4159.45|4159.45|4159.62|4159.62|4159.27|4159.27|0
1643797260000|2022-02-02 10:21:00|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1643797270000|2022-02-02 10:21:10|4158.74|4158.74|4158.56|4158.56|4158.74|4158.74|4158.56|4158.56|0
1643797310000|2022-02-02 10:21:50|4158.92|4158.92|4157.86|4157.86|4158.92|4158.92|4157.86|4157.86|0
1643797320000|2022-02-02 10:22:00|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1643797330000|2022-02-02 10:22:10|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|0
1643797340000|2022-02-02 10:22:20|4157.33|4157.33|4157.15|4157.15|4157.33|4157.33|4157.15|4157.15|0
1643797370000|2022-02-02 10:22:50|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1643797380000|2022-02-02 10:23:00|4157.92|4157.92|4157.88|4157.88|4157.92|4157.92|4157.21|4157.21|0
1643797390000|2022-02-02 10:23:10|4158.23|4158.23|4158.65|4158.65|4158.65|4158.65|4158.23|4158.23|0
1643797400000|2022-02-02 10:23:20|4158.29|4158.29|4158.47|4158.47|4158.47|4158.47|4158.29|4158.29|0
1643797410000|2022-02-02 10:23:30|4158.65|4158.65|4160.16|4160.16|4160.16|4160.16|4158.47|4158.47|0
1643797420000|2022-02-02 10:23:40|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.63|4159.63|0
1643797430000|2022-02-02 10:23:50|4159.63|4159.63|4159.46|4159.46|4159.81|4159.81|4159.28|4159.28|0
1643797440000|2022-02-02 10:24:00|4159.28|4159.28|4158.93|4158.93|4159.28|4159.28|4158.93|4158.93|0
1643797460000|2022-02-02 10:24:20|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1643797470000|2022-02-02 10:24:30|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1643797480000|2022-02-02 10:24:40|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1643797490000|2022-02-02 10:24:50|4158.57|4158.57|4158.4|4158.4|4158.75|4158.75|4158.4|4158.4|0
1643797500000|2022-02-02 10:25:00|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1643797510000|2022-02-02 10:25:10|4158.93|4158.93|4159.6|4159.6|4159.6|4159.6|4158.93|4158.93|0
1643797530000|2022-02-02 10:25:30|4160.3|4160.3|4162.07|4162.07|4162.07|4162.07|4160.3|4160.3|0
1643797560000|2022-02-02 10:26:00|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1643797620000|2022-02-02 10:27:00|4161.7|4161.7|4161.55|4161.55|4161.7|4161.7|4161.55|4161.55|0
1643797650000|2022-02-02 10:27:30|4161.72|4161.72|4161.19|4161.19|4161.72|4161.72|4161.19|4161.19|0
1643797690000|2022-02-02 10:28:10|4161.35|4161.35|4161.41|4161.41|4161.41|4161.41|4161.35|4161.35|0
1643797700000|2022-02-02 10:28:20|4161.94|4161.94|4162.17|4162.17|4162.17|4162.17|4161.94|4161.94|0
1643797730000|2022-02-02 10:28:50|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1643797740000|2022-02-02 10:29:00|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|0
1643797770000|2022-02-02 10:29:30|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|4162.88|0
1643797780000|2022-02-02 10:29:40|4163.76|4163.76|4164.12|4164.12|4164.12|4164.12|4163.76|4163.76|0
1643797800000|2022-02-02 10:30:00|4164|4164|4163.64|4163.64|4164|4164|4163.64|4163.64|0
1643797810000|2022-02-02 10:30:10|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|0
1643797850000|2022-02-02 10:30:50|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|0
1643797880000|2022-02-02 10:31:20|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|0
1643797890000|2022-02-02 10:31:30|4165.63|4165.63|4166.94|4166.94|4166.94|4166.94|4165.63|4165.63|0
1643797900000|2022-02-02 10:31:40|4166.77|4166.77|4167.12|4167.12|4167.12|4167.12|4166.77|4166.77|0
1643797940000|2022-02-02 10:32:20|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|4166.96|0
1643797950000|2022-02-02 10:32:30|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1643797990000|2022-02-02 10:33:10|4167.14|4167.14|4166.77|4166.77|4167.14|4167.14|4166.77|4166.77|0
1643798000000|2022-02-02 10:33:20|4167.3|4167.3|4167.48|4167.48|4167.48|4167.48|4167.3|4167.3|0
1643798020000|2022-02-02 10:33:40|4168.01|4168.01|4168.54|4168.54|4168.54|4168.54|4168.01|4168.01|0
1643798030000|2022-02-02 10:33:50|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1643798040000|2022-02-02 10:34:00|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1643798050000|2022-02-02 10:34:10|4169.16|4169.16|4169.3|4169.3|4169.3|4169.3|4168.72|4168.72|0
1643798060000|2022-02-02 10:34:20|4170.04|4170.04|4170.39|4170.39|4170.39|4170.39|4169.48|4169.48|0
1643798090000|2022-02-02 10:34:50|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|4170.27|0
1643798110000|2022-02-02 10:35:10|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1643798140000|2022-02-02 10:35:40|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1643798150000|2022-02-02 10:35:50|4171.39|4171.39|4171.68|4171.68|4171.68|4171.68|4171.39|4171.39|0
1643798170000|2022-02-02 10:36:10|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|0
1643798180000|2022-02-02 10:36:20|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1643798190000|2022-02-02 10:36:30|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1643798200000|2022-02-02 10:36:40|4172.93|4172.93|4172.4|4172.4|4172.93|4172.93|4172.4|4172.4|0
1643798210000|2022-02-02 10:36:50|4172.22|4172.22|4171.87|4171.87|4172.22|4172.22|4171.87|4171.87|0
1643798220000|2022-02-02 10:37:00|4172.22|4172.22|4172.57|4172.57|4172.57|4172.57|4172.22|4172.22|0
1643798230000|2022-02-02 10:37:10|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1643798240000|2022-02-02 10:37:20|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1643798280000|2022-02-02 10:38:00|4171.9|4171.9|4171.23|4171.23|4171.9|4171.9|4171.23|4171.23|0
1643798330000|2022-02-02 10:38:50|4170.91|4170.91|4170.89|4170.89|4171.07|4171.07|4170.89|4170.89|0
1643798350000|2022-02-02 10:39:10|4171.6|4171.6|4171.78|4171.78|4171.78|4171.78|4171.6|4171.6|0
1643798420000|2022-02-02 10:40:20|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|0
1643798440000|2022-02-02 10:40:40|4171.11|4171.11|4171.99|4171.99|4171.99|4171.99|4171.11|4171.11|0
1643798450000|2022-02-02 10:40:50|4171.7|4171.7|4171.84|4171.84|4171.84|4171.84|4171.7|4171.7|0
1643798460000|2022-02-02 10:41:00|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1643798470000|2022-02-02 10:41:10|4172.2|4172.2|4172.73|4172.73|4172.73|4172.73|4172.2|4172.2|0
1643798480000|2022-02-02 10:41:20|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1643798490000|2022-02-02 10:41:30|4171.68|4171.68|4171.36|4171.36|4171.85|4171.85|4171.36|4171.36|0
1643798500000|2022-02-02 10:41:40|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1643798510000|2022-02-02 10:41:50|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1643798540000|2022-02-02 10:42:20|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4170.93|4170.93|0
1643798550000|2022-02-02 10:42:30|4170.93|4170.93|4170.72|4170.72|4171.07|4171.07|4170.72|4170.72|0
1643798560000|2022-02-02 10:42:40|4170.43|4170.43|4171.34|4171.34|4171.34|4171.34|4170.43|4170.43|0
1643798580000|2022-02-02 10:43:00|4171.52|4171.52|4172.05|4172.05|4172.05|4172.05|4171.52|4171.52|0
1643798590000|2022-02-02 10:43:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1643798630000|2022-02-02 10:43:50|4172.74|4172.74|4173.1|4173.1|4173.1|4173.1|4172.74|4172.74|0
1643798640000|2022-02-02 10:44:00|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1643798680000|2022-02-02 10:44:40|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1643798700000|2022-02-02 10:45:00|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1643798730000|2022-02-02 10:45:30|4173.94|4173.94|4173.27|4173.27|4173.94|4173.94|4173.27|4173.27|0
1643798760000|2022-02-02 10:46:00|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1643798840000|2022-02-02 10:47:20|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1643798850000|2022-02-02 10:47:30|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1643798870000|2022-02-02 10:47:50|4172.63|4172.63|4172.77|4172.77|4172.77|4172.77|4172.63|4172.63|0
1643798880000|2022-02-02 10:48:00|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1643798900000|2022-02-02 10:48:20|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1643798950000|2022-02-02 10:49:10|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|0
1643798960000|2022-02-02 10:49:20|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1643798970000|2022-02-02 10:49:30|4173.04|4173.04|4173.33|4173.33|4173.33|4173.33|4173.04|4173.04|0
1643798980000|2022-02-02 10:49:40|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1643798990000|2022-02-02 10:49:50|4172.94|4172.94|4173.09|4173.09|4173.09|4173.09|4172.94|4172.94|0
1643799010000|2022-02-02 10:50:10|4173.33|4173.33|4173.09|4173.09|4173.45|4173.45|4173.09|4173.09|0
1643799060000|2022-02-02 10:51:00|4172.8|4172.8|4173.09|4173.09|4173.09|4173.09|4172.8|4172.8|0
1643799080000|2022-02-02 10:51:20|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|0
1643799090000|2022-02-02 10:51:30|4172.41|4172.41|4172.31|4172.31|4172.41|4172.41|4172.15|4172.15|0
1643799200000|2022-02-02 10:53:20|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1643799210000|2022-02-02 10:53:30|4174.99|4174.99|4176.33|4176.33|4176.33|4176.33|4174.99|4174.99|0
1643799230000|2022-02-02 10:53:50|4176.68|4176.68|4177.21|4177.21|4177.21|4177.21|4176.68|4176.68|0
1643799260000|2022-02-02 10:54:20|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|0
1643799280000|2022-02-02 10:54:40|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|0
1643799310000|2022-02-02 10:55:10|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1643799320000|2022-02-02 10:55:20|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1643799330000|2022-02-02 10:55:30|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|0
1643799350000|2022-02-02 10:55:50|4178.68|4178.68|4178.01|4178.01|4178.68|4178.68|4178.01|4178.01|0
1643799360000|2022-02-02 10:56:00|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|0
1643799370000|2022-02-02 10:56:10|4176.33|4176.33|4176.62|4176.62|4176.77|4176.77|4176.04|4176.04|0
1643799390000|2022-02-02 10:56:30|4176.18|4176.18|4176.39|4176.39|4176.39|4176.39|4176.04|4176.04|0
1643799410000|2022-02-02 10:56:50|4176.21|4176.21|4176.04|4176.04|4176.21|4176.21|4176.04|4176.04|0
1643799430000|2022-02-02 10:57:10|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|0
1643799440000|2022-02-02 10:57:20|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1643799470000|2022-02-02 10:57:50|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.45|4176.45|0
1643799480000|2022-02-02 10:58:00|4176.6|4176.6|4177.33|4177.33|4177.33|4177.33|4176.6|4176.6|0
1643799490000|2022-02-02 10:58:10|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|4177.45|0
1643799520000|2022-02-02 10:58:40|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|0
1643799530000|2022-02-02 10:58:50|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1643799540000|2022-02-02 10:59:00|4177.37|4177.37|4177.54|4177.54|4177.54|4177.54|4177.37|4177.37|0
1643799560000|2022-02-02 10:59:20|4177.25|4177.25|4177.54|4177.54|4177.54|4177.54|4177.25|4177.25|0
1643799580000|2022-02-02 10:59:40|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|4177.39|0
1643799590000|2022-02-02 10:59:50|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1643799600000|2022-02-02 11:00:00|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1643799610000|2022-02-02 11:00:10|4178.62|4178.62|4178.8|4178.8|4178.8|4178.8|4178.62|4178.62|0
1643799620000|2022-02-02 11:00:20|4179.06|4179.06|4178.92|4178.92|4179.06|4179.06|4178.92|4178.92|0
1643799630000|2022-02-02 11:00:30|4179.09|4179.09|4179.27|4179.27|4179.27|4179.27|4179.09|4179.09|0
1643799640000|2022-02-02 11:00:40|4179.32|4179.32|4179.67|4179.67|4179.67|4179.67|4179.32|4179.32|0
1643799650000|2022-02-02 11:00:50|4179.5|4179.5|4179.14|4179.14|4179.5|4179.5|4179.14|4179.14|0
1643799660000|2022-02-02 11:01:00|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1643799670000|2022-02-02 11:01:10|4179.85|4179.85|4179.67|4179.67|4179.85|4179.85|4179.67|4179.67|0
1643799680000|2022-02-02 11:01:20|4179.73|4179.73|4179.37|4179.37|4179.73|4179.73|4179.37|4179.37|0
1643799690000|2022-02-02 11:01:30|4179.2|4179.2|4179.73|4179.73|4179.73|4179.73|4179.2|4179.2|0
1643799730000|2022-02-02 11:02:10|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1643799780000|2022-02-02 11:03:00|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1643799790000|2022-02-02 11:03:10|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|0
1643799840000|2022-02-02 11:04:00|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|0
1643799850000|2022-02-02 11:04:10|4179.55|4179.55|4179.82|4179.82|4179.82|4179.82|4179.55|4179.55|0
1643799870000|2022-02-02 11:04:30|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1643799900000|2022-02-02 11:05:00|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1643799980000|2022-02-02 11:06:20|4179.52|4179.52|4178.99|4178.99|4179.52|4179.52|4178.99|4178.99|0
1643799990000|2022-02-02 11:06:30|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1643800000000|2022-02-02 11:06:40|4179.7|4179.7|4178.18|4178.18|4179.7|4179.7|4178.18|4178.18|0
1643800010000|2022-02-02 11:06:50|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1643800020000|2022-02-02 11:07:00|4176.84|4176.84|4176.68|4176.68|4176.84|4176.84|4176.68|4176.68|0
1643800030000|2022-02-02 11:07:10|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|4177.03|0
1643800050000|2022-02-02 11:07:30|4176.98|4176.98|4176.93|4176.93|4176.98|4176.98|4176.93|4176.93|0
1643800070000|2022-02-02 11:07:50|4176.57|4176.57|4176.45|4176.45|4176.57|4176.57|4176.45|4176.45|0
1643800080000|2022-02-02 11:08:00|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|4176.69|0
1643800100000|2022-02-02 11:08:20|4176.51|4176.51|4176.34|4176.34|4176.51|4176.51|4176.34|4176.34|0
1643800110000|2022-02-02 11:08:30|4176.19|4176.19|4176.34|4176.34|4176.34|4176.34|4176.19|4176.19|0
1643800200000|2022-02-02 11:10:00|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1643800210000|2022-02-02 11:10:10|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1643800270000|2022-02-02 11:11:10|4177.99|4177.99|4177.04|4177.04|4178.52|4178.52|4177.04|4177.04|0
1643800290000|2022-02-02 11:11:30|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|0
1643800300000|2022-02-02 11:11:40|4176.91|4176.91|4177.35|4177.35|4177.35|4177.35|4176.91|4176.91|0
1643800320000|2022-02-02 11:12:00|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|0
1643800330000|2022-02-02 11:12:10|4176.66|4176.66|4176.5|4176.5|4176.66|4176.66|4176.5|4176.5|0
1643800350000|2022-02-02 11:12:30|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|0
1643800380000|2022-02-02 11:13:00|4175.66|4175.66|4175.48|4175.48|4175.66|4175.66|4175.48|4175.48|0
1643800390000|2022-02-02 11:13:10|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|0
1643800410000|2022-02-02 11:13:30|4174.63|4174.63|4174.99|4174.99|4174.99|4174.99|4174.63|4174.63|0
1643800520000|2022-02-02 11:15:20|4174.55|4174.55|4174.55|4174.55|4174.69|4174.69|4174.4|4174.4|0
1643800530000|2022-02-02 11:15:30|4174.19|4174.19|4173.66|4173.66|4174.19|4174.19|4173.66|4173.66|0
1643800570000|2022-02-02 11:16:10|4171.93|4171.93|4171.64|4171.64|4171.93|4171.93|4171.64|4171.64|0
1643800580000|2022-02-02 11:16:20|4171.47|4171.47|4171.47|4171.47|4171.47|4171.47|4171.47|4171.47|0
1643800600000|2022-02-02 11:16:40|4171.59|4171.59|4171.59|4171.59|4171.77|4171.77|4171.59|4171.59|0
1643800610000|2022-02-02 11:16:50|4171.47|4171.47|4171.36|4171.36|4171.47|4171.47|4171.36|4171.36|0
1643800620000|2022-02-02 11:17:00|4171.21|4171.21|4171.66|4171.66|4172.1|4172.1|4171.21|4171.21|0
1643800640000|2022-02-02 11:17:20|4171.81|4171.81|4171.86|4171.86|4171.86|4171.86|4171.81|4171.81|0
1643800660000|2022-02-02 11:17:40|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1643800680000|2022-02-02 11:18:00|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1643800690000|2022-02-02 11:18:10|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1643800700000|2022-02-02 11:18:20|4172.71|4172.71|4172.54|4172.54|4172.71|4172.71|4172.54|4172.54|0
1643800710000|2022-02-02 11:18:30|4172.01|4172.01|4171.85|4171.85|4172.01|4172.01|4171.85|4171.85|0
1643800730000|2022-02-02 11:18:50|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|0
1643800750000|2022-02-02 11:19:10|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|0
1643800800000|2022-02-02 11:20:00|4172.17|4172.17|4172.58|4172.58|4172.58|4172.58|4172.17|4172.17|0
1643800810000|2022-02-02 11:20:10|4172.82|4172.82|4174.08|4174.08|4174.08|4174.08|4172.82|4172.82|0
1643800820000|2022-02-02 11:20:20|4173.84|4173.84|4173.56|4173.56|4173.84|4173.84|4173.56|4173.56|0
1643800850000|2022-02-02 11:20:50|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1643800930000|2022-02-02 11:22:10|4172.93|4172.93|4172.73|4172.73|4172.93|4172.93|4172.58|4172.58|0
1643800970000|2022-02-02 11:22:50|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1643800990000|2022-02-02 11:23:10|4172.67|4172.67|4174.68|4174.68|4174.68|4174.68|4172.67|4172.67|0
1643801000000|2022-02-02 11:23:20|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|0
1643801010000|2022-02-02 11:23:30|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|0
1643801030000|2022-02-02 11:23:50|4176.2|4176.2|4175.67|4175.67|4176.2|4176.2|4175.67|4175.67|0
1643801070000|2022-02-02 11:24:30|4175.37|4175.37|4175.52|4175.52|4175.52|4175.52|4175.37|4175.37|0
1643801100000|2022-02-02 11:25:00|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|0
1643801110000|2022-02-02 11:25:10|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|0
1643801130000|2022-02-02 11:25:30|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|0
1643801150000|2022-02-02 11:25:50|4177.01|4177.01|4176.17|4176.17|4177.01|4177.01|4176.17|4176.17|0
1643801160000|2022-02-02 11:26:00|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|0
1643801180000|2022-02-02 11:26:20|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|0
1643801190000|2022-02-02 11:26:30|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|0
1643801200000|2022-02-02 11:26:40|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|0
1643801210000|2022-02-02 11:26:50|4176.4|4176.4|4177.06|4177.06|4177.06|4177.06|4176.22|4176.22|0
1643801220000|2022-02-02 11:27:00|4176.92|4176.92|4177.06|4177.06|4177.06|4177.06|4176.92|4176.92|0
1643801230000|2022-02-02 11:27:10|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|0
1643801260000|2022-02-02 11:27:40|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|0
1643801280000|2022-02-02 11:28:00|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1643801310000|2022-02-02 11:28:30|4177.7|4177.7|4177.59|4177.59|4177.7|4177.7|4177.59|4177.59|0
1643801320000|2022-02-02 11:28:40|4177.24|4177.24|4176.89|4176.89|4177.24|4177.24|4176.89|4176.89|0
1643801330000|2022-02-02 11:28:50|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|0
1643801350000|2022-02-02 11:29:10|4176.95|4176.95|4176.94|4176.94|4177.25|4177.25|4176.79|4176.79|0
1643801400000|2022-02-02 11:30:00|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1643801410000|2022-02-02 11:30:10|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|4177.19|0
1643801460000|2022-02-02 11:31:00|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|4177.08|0
1643801470000|2022-02-02 11:31:10|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1643801490000|2022-02-02 11:31:30|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|4177.09|0
1643801510000|2022-02-02 11:31:50|4177.45|4177.45|4177.09|4177.09|4177.45|4177.45|4177.09|4177.09|0
1643801570000|2022-02-02 11:32:50|4176.74|4176.74|4176.92|4176.92|4176.92|4176.92|4176.74|4176.74|0
1643801630000|2022-02-02 11:33:50|4176.74|4176.74|4176.21|4176.21|4176.74|4176.74|4176.21|4176.21|0
1643801660000|2022-02-02 11:34:20|4176.92|4176.92|4177.42|4177.42|4177.42|4177.42|4176.92|4176.92|0
1643801770000|2022-02-02 11:36:10|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|4177.58|0
1643801820000|2022-02-02 11:37:00|4177.28|4177.28|4177.43|4177.43|4177.43|4177.43|4177.28|4177.28|0
1643801830000|2022-02-02 11:37:10|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1643801840000|2022-02-02 11:37:20|4177.43|4177.43|4177.39|4177.39|4177.43|4177.43|4177.22|4177.22|0
1643801860000|2022-02-02 11:37:40|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1643801870000|2022-02-02 11:37:50|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1643801880000|2022-02-02 11:38:00|4177|4177|4176.82|4176.82|4177|4177|4176.82|4176.82|0
1643801890000|2022-02-02 11:38:10|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|0
1643801900000|2022-02-02 11:38:20|4176.31|4176.31|4176.48|4176.48|4176.48|4176.48|4176.31|4176.31|0
1643801920000|2022-02-02 11:38:40|4176.34|4176.34|4176.39|4176.39|4176.39|4176.39|4176.34|4176.34|0
1643801930000|2022-02-02 11:38:50|4176.21|4176.21|4175.91|4175.91|4176.21|4176.21|4175.86|4175.86|0
1643801940000|2022-02-02 11:39:00|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1643801980000|2022-02-02 11:39:40|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|0
1643801990000|2022-02-02 11:39:50|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|4176.42|0
1643802000000|2022-02-02 11:40:00|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1643802010000|2022-02-02 11:40:10|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|0
1643802070000|2022-02-02 11:41:10|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1643802100000|2022-02-02 11:41:40|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|0
1643802140000|2022-02-02 11:42:20|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1643802150000|2022-02-02 11:42:30|4176.11|4176.11|4176.28|4176.28|4176.28|4176.28|4176.11|4176.11|0
1643802160000|2022-02-02 11:42:40|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|0
1643802170000|2022-02-02 11:42:50|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|0
1643802190000|2022-02-02 11:43:10|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|4176.74|0
1643802200000|2022-02-02 11:43:20|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|0
1643802240000|2022-02-02 11:44:00|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|0
1643802260000|2022-02-02 11:44:20|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|0
1643802280000|2022-02-02 11:44:40|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|0
1643802320000|2022-02-02 11:45:20|4175.52|4175.52|4177.04|4177.04|4177.04|4177.04|4175.52|4175.52|0
1643802370000|2022-02-02 11:46:10|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1643802380000|2022-02-02 11:46:20|4178|4178|4178|4178|4178|4178|4178|4178|0
1643802400000|2022-02-02 11:46:40|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1643802500000|2022-02-02 11:48:20|4178.33|4178.33|4178.62|4178.62|4178.62|4178.62|4178.33|4178.33|0
1643802510000|2022-02-02 11:48:30|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|0
1643802520000|2022-02-02 11:48:40|4179.62|4179.62|4179.44|4179.44|4179.62|4179.62|4179.44|4179.44|0
1643802530000|2022-02-02 11:48:50|4179.3|4179.3|4179.44|4179.44|4179.44|4179.44|4179.3|4179.3|0
1643802560000|2022-02-02 11:49:20|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|0
1643802600000|2022-02-02 11:50:00|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|0
1643802610000|2022-02-02 11:50:10|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1643802650000|2022-02-02 11:50:50|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|0
1643802690000|2022-02-02 11:51:30|4181.98|4181.98|4182.16|4182.16|4182.16|4182.16|4181.8|4181.8|0
1643802730000|2022-02-02 11:52:10|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|0
1643802780000|2022-02-02 11:53:00|4183.35|4183.35|4182.83|4182.83|4183.35|4183.35|4182.83|4182.83|0
1643802860000|2022-02-02 11:54:20|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|0
1643802870000|2022-02-02 11:54:30|4184.02|4184.02|4184.2|4184.2|4184.2|4184.2|4184.02|4184.02|0
1643802890000|2022-02-02 11:54:50|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1643802900000|2022-02-02 11:55:00|4185.04|4185.04|4184.68|4184.68|4185.04|4185.04|4184.68|4184.68|0
1643802910000|2022-02-02 11:55:10|4184.85|4184.85|4185.2|4185.2|4185.2|4185.2|4184.85|4184.85|0
1643802920000|2022-02-02 11:55:20|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1643802950000|2022-02-02 11:55:50|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1643802960000|2022-02-02 11:56:00|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|0
1643802970000|2022-02-02 11:56:10|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|0
1643802980000|2022-02-02 11:56:20|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|0
1643803020000|2022-02-02 11:57:00|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|0
1643803060000|2022-02-02 11:57:40|4187.4|4187.4|4187.23|4187.23|4187.4|4187.4|4187.23|4187.23|0
1643803110000|2022-02-02 11:58:30|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|0
1643803130000|2022-02-02 11:58:50|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1643803140000|2022-02-02 11:59:00|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1643803150000|2022-02-02 11:59:10|4187.88|4187.88|4188.4|4188.4|4188.4|4188.4|4187.88|4187.88|0
1643803200000|2022-02-02 12:00:00|4189.07|4189.07|4188.24|4188.24|4189.07|4189.07|4188.24|4188.24|0
1643803290000|2022-02-02 12:01:30|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1643803330000|2022-02-02 12:02:10|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1643803340000|2022-02-02 12:02:20|4188.91|4188.91|4188.24|4188.24|4188.91|4188.91|4188.24|4188.24|0
1643803380000|2022-02-02 12:03:00|4189.58|4189.58|4189.09|4189.09|4189.58|4189.58|4188.91|4188.91|0
1643803390000|2022-02-02 12:03:10|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643803400000|2022-02-02 12:03:20|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|0
1643803410000|2022-02-02 12:03:30|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1643803430000|2022-02-02 12:03:50|4187.47|4187.47|4187.82|4187.82|4187.82|4187.82|4187.47|4187.47|0
1643803470000|2022-02-02 12:04:30|4188|4188|4188.16|4188.16|4188.16|4188.16|4188|4188|0
1643803500000|2022-02-02 12:05:00|4188.34|4188.34|4189.19|4189.19|4189.19|4189.19|4188.34|4188.34|0
1643803520000|2022-02-02 12:05:20|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|4188.52|0
1643803560000|2022-02-02 12:06:00|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|0
1643803570000|2022-02-02 12:06:10|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|0
1643803580000|2022-02-02 12:06:20|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1643803600000|2022-02-02 12:06:40|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|0
1643803620000|2022-02-02 12:07:00|4186.26|4186.26|4185.59|4185.59|4186.26|4186.26|4185.59|4185.59|0
1643803750000|2022-02-02 12:09:10|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1643803800000|2022-02-02 12:10:00|4186.05|4186.05|4186|4186|4186.05|4186.05|4186|4186|0
1643803820000|2022-02-02 12:10:20|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|0
1643803830000|2022-02-02 12:10:30|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1643803860000|2022-02-02 12:11:00|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|0
1643803880000|2022-02-02 12:11:20|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1643803910000|2022-02-02 12:11:50|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1643803950000|2022-02-02 12:12:30|4185|4185|4184.83|4184.83|4185|4185|4184.83|4184.83|0
1643804010000|2022-02-02 12:13:30|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|0
1643804020000|2022-02-02 12:13:40|4185.86|4185.86|4185.84|4185.84|4186.02|4186.02|4185.84|4185.84|0
1643804030000|2022-02-02 12:13:50|4185.99|4185.99|4186.66|4186.66|4186.66|4186.66|4185.99|4185.99|0
1643804080000|2022-02-02 12:14:40|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1643804110000|2022-02-02 12:15:10|4185.28|4185.28|4185.11|4185.11|4185.28|4185.28|4185.11|4185.11|0
1643804120000|2022-02-02 12:15:20|4184.96|4184.96|4185.46|4185.46|4185.46|4185.46|4184.96|4184.96|0
1643804150000|2022-02-02 12:15:50|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1643804170000|2022-02-02 12:16:10|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1643804190000|2022-02-02 12:16:30|4186.16|4186.16|4185.86|4185.86|4186.16|4186.16|4185.86|4185.86|0
1643804220000|2022-02-02 12:17:00|4185.76|4185.76|4185.61|4185.61|4185.76|4185.76|4185.46|4185.46|0
1643804230000|2022-02-02 12:17:10|4185.96|4185.96|4186.67|4186.67|4186.67|4186.67|4185.96|4185.96|0
1643804240000|2022-02-02 12:17:20|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1643804250000|2022-02-02 12:17:30|4186.34|4186.34|4186.49|4186.49|4186.49|4186.49|4186.34|4186.34|0
1643804300000|2022-02-02 12:18:20|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|4185.79|0
1643804320000|2022-02-02 12:18:40|4186.46|4186.46|4185.79|4185.79|4186.46|4186.46|4185.79|4185.79|0
1643804380000|2022-02-02 12:19:40|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1643804390000|2022-02-02 12:19:50|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|0
1643804400000|2022-02-02 12:20:00|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|0
1643804420000|2022-02-02 12:20:20|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1643804440000|2022-02-02 12:20:40|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|0
1643804450000|2022-02-02 12:20:50|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|0
1643804460000|2022-02-02 12:21:00|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1643804470000|2022-02-02 12:21:10|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1643804500000|2022-02-02 12:21:40|4186|4186|4186.15|4186.15|4186.15|4186.15|4186|4186|0
1643804530000|2022-02-02 12:22:10|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1643804560000|2022-02-02 12:22:40|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643804580000|2022-02-02 12:23:00|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|4187.51|0
1643804640000|2022-02-02 12:24:00|4187.36|4187.36|4187.51|4187.51|4187.51|4187.51|4187.36|4187.36|0
1643804660000|2022-02-02 12:24:20|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643804670000|2022-02-02 12:24:30|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|0
1643804680000|2022-02-02 12:24:40|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643804740000|2022-02-02 12:25:40|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|0
1643804760000|2022-02-02 12:26:00|4187.05|4187.05|4188.24|4188.24|4188.24|4188.24|4186.9|4186.9|0
1643804780000|2022-02-02 12:26:20|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1643804820000|2022-02-02 12:27:00|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1643804840000|2022-02-02 12:27:20|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.01|4188.01|0
1643804860000|2022-02-02 12:27:40|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1643804870000|2022-02-02 12:27:50|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1643804880000|2022-02-02 12:28:00|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|4186.67|0
1643804900000|2022-02-02 12:28:20|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1643804910000|2022-02-02 12:28:30|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1643804920000|2022-02-02 12:28:40|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|0
1643804940000|2022-02-02 12:29:00|4185.53|4185.53|4185.05|4185.05|4185.53|4185.53|4185.05|4185.05|0
1643804950000|2022-02-02 12:29:10|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|0
1643804970000|2022-02-02 12:29:30|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|0
1643804990000|2022-02-02 12:29:50|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1643805000000|2022-02-02 12:30:00|4184.25|4184.25|4184.11|4184.11|4184.25|4184.25|4184.11|4184.11|0
1643805010000|2022-02-02 12:30:10|4183.44|4183.44|4182.91|4182.91|4183.44|4183.44|4182.91|4182.91|0
1643805040000|2022-02-02 12:30:40|4182.76|4182.76|4182.09|4182.09|4182.76|4182.76|4182.09|4182.09|0
1643805050000|2022-02-02 12:30:50|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1643805060000|2022-02-02 12:31:00|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|0
1643805080000|2022-02-02 12:31:20|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1643805090000|2022-02-02 12:31:30|4180.22|4180.22|4180.04|4180.04|4180.22|4180.22|4180.04|4180.04|0
1643805100000|2022-02-02 12:31:40|4179.69|4179.69|4178.35|4178.35|4179.69|4179.69|4178.35|4178.35|0
1643805110000|2022-02-02 12:31:50|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1643805140000|2022-02-02 12:32:20|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|0
1643805150000|2022-02-02 12:32:30|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1643805180000|2022-02-02 12:33:00|4178.18|4178.18|4177.03|4177.03|4178.18|4178.18|4177.03|4177.03|0
1643805200000|2022-02-02 12:33:20|4176.91|4176.91|4176.65|4176.65|4176.91|4176.91|4176.65|4176.65|0
1643805210000|2022-02-02 12:33:30|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|0
1643805220000|2022-02-02 12:33:40|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|0
1643805230000|2022-02-02 12:33:50|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|0
1643805240000|2022-02-02 12:34:00|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|0
1643805320000|2022-02-02 12:35:20|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|0
1643805370000|2022-02-02 12:36:10|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|0
1643805420000|2022-02-02 12:37:00|4177.61|4177.61|4176.94|4176.94|4177.61|4177.61|4176.94|4176.94|0
1643805430000|2022-02-02 12:37:10|4177.12|4177.12|4176.27|4176.27|4177.12|4177.12|4176.27|4176.27|0
1643805440000|2022-02-02 12:37:20|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|0
1643805510000|2022-02-02 12:38:30|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1643805600000|2022-02-02 12:40:00|4175.43|4175.43|4175.6|4175.6|4175.6|4175.6|4175.43|4175.43|0
1643805630000|2022-02-02 12:40:30|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|0
1643805670000|2022-02-02 12:41:10|4175.66|4175.66|4175.31|4175.31|4175.66|4175.66|4175.31|4175.31|0
1643805680000|2022-02-02 12:41:20|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1643805710000|2022-02-02 12:41:50|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1643805720000|2022-02-02 12:42:00|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|0
1643805730000|2022-02-02 12:42:10|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1643805740000|2022-02-02 12:42:20|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|0
1643805750000|2022-02-02 12:42:30|4175.05|4175.05|4175.33|4175.33|4175.33|4175.33|4175.05|4175.05|0
1643805760000|2022-02-02 12:42:40|4175.49|4175.49|4175.49|4175.49|4175.49|4175.49|4175.49|4175.49|0
1643805790000|2022-02-02 12:43:10|4176.02|4176.02|4175.49|4175.49|4176.02|4176.02|4175.49|4175.49|0
1643805820000|2022-02-02 12:43:40|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|0
1643805860000|2022-02-02 12:44:20|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|0
1643805870000|2022-02-02 12:44:30|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|0
1643805890000|2022-02-02 12:44:50|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|4175.6|0
1643805920000|2022-02-02 12:45:20|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|0
1643805940000|2022-02-02 12:45:40|4175.63|4175.63|4175.78|4175.78|4175.78|4175.78|4175.63|4175.63|0
1643806050000|2022-02-02 12:47:30|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1643806060000|2022-02-02 12:47:40|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|0
1643806100000|2022-02-02 12:48:20|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|4175.42|0
1643806180000|2022-02-02 12:49:40|4175.28|4175.28|4174.57|4174.57|4175.42|4175.42|4174.57|4174.57|0
1643806190000|2022-02-02 12:49:50|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1643806210000|2022-02-02 12:50:10|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|0
1643806280000|2022-02-02 12:51:20|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1643806340000|2022-02-02 12:52:20|4174.73|4174.73|4174.9|4174.9|4174.9|4174.9|4174.73|4174.73|0
1643806350000|2022-02-02 12:52:30|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1643806380000|2022-02-02 12:53:00|4174.56|4174.56|4174.32|4174.32|4174.56|4174.56|4174.21|4174.21|0
1643806400000|2022-02-02 12:53:20|4174.02|4174.02|4174.32|4174.32|4174.32|4174.32|4174.02|4174.02|0
1643806410000|2022-02-02 12:53:30|4174.67|4174.67|4174.85|4174.85|4174.85|4174.85|4174.67|4174.67|0
1643806500000|2022-02-02 12:55:00|4175.02|4175.02|4174.67|4174.67|4175.02|4175.02|4174.67|4174.67|0
1643806540000|2022-02-02 12:55:40|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|0
1643806560000|2022-02-02 12:56:00|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1643806570000|2022-02-02 12:56:10|4173.26|4173.26|4171.92|4171.92|4173.26|4173.26|4171.92|4171.92|0
1643806580000|2022-02-02 12:56:20|4171.25|4171.25|4171.92|4171.92|4171.92|4171.92|4171.25|4171.25|0
1643806600000|2022-02-02 12:56:40|4172.59|4172.59|4173.12|4173.12|4173.12|4173.12|4172.59|4172.59|0
1643806610000|2022-02-02 12:56:50|4172.59|4172.59|4172.41|4172.41|4172.59|4172.59|4172.41|4172.41|0
1643806680000|2022-02-02 12:58:00|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1643806700000|2022-02-02 12:58:20|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1643806710000|2022-02-02 12:58:30|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1643806720000|2022-02-02 12:58:40|4172.83|4172.83|4172.68|4172.68|4172.83|4172.83|4172.68|4172.68|0
1643806740000|2022-02-02 12:59:00|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1643806760000|2022-02-02 12:59:20|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1643806770000|2022-02-02 12:59:30|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1643806780000|2022-02-02 12:59:40|4173.17|4173.17|4173.34|4173.34|4173.34|4173.34|4173.17|4173.17|0
1643806800000|2022-02-02 13:00:00|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1643806840000|2022-02-02 13:00:40|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|0
1643806900000|2022-02-02 13:01:40|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1643806930000|2022-02-02 13:02:10|4173.7|4173.7|4173.87|4173.87|4173.87|4173.87|4173.7|4173.7|0
1643806940000|2022-02-02 13:02:20|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1643806950000|2022-02-02 13:02:30|4173.92|4173.92|4173.77|4173.77|4173.92|4173.92|4173.77|4173.77|0
1643806960000|2022-02-02 13:02:40|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1643806980000|2022-02-02 13:03:00|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1643806990000|2022-02-02 13:03:10|4174.45|4174.45|4174.68|4174.68|4174.68|4174.68|4174.45|4174.45|0
1643807000000|2022-02-02 13:03:20|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1643807060000|2022-02-02 13:04:20|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1643807150000|2022-02-02 13:05:50|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1643807220000|2022-02-02 13:07:00|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|0
1643807260000|2022-02-02 13:07:40|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1643807270000|2022-02-02 13:07:50|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1643807280000|2022-02-02 13:08:00|4174.8|4174.8|4174.68|4174.68|4174.8|4174.8|4174.68|4174.68|0
1643807290000|2022-02-02 13:08:10|4174.33|4174.33|4173.48|4173.48|4174.33|4174.33|4173.48|4173.48|0
1643807340000|2022-02-02 13:09:00|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|0
1643807360000|2022-02-02 13:09:20|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1643807510000|2022-02-02 13:11:50|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|0
1643807560000|2022-02-02 13:12:40|4177.01|4177.01|4177.19|4177.19|4177.19|4177.19|4177.01|4177.01|0
1643807570000|2022-02-02 13:12:50|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|0
1643807590000|2022-02-02 13:13:10|4176.16|4176.16|4175.81|4175.81|4176.16|4176.16|4175.81|4175.81|0
1643807640000|2022-02-02 13:14:00|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|0
1643807650000|2022-02-02 13:14:10|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|0
1643807690000|2022-02-02 13:14:50|4175.88|4175.88|4176.32|4176.32|4176.32|4176.32|4175.88|4175.88|0
1643807700000|2022-02-02 13:15:00|4176.16|4176.16|4175.19|4175.19|4176.16|4176.16|4175.19|4175.19|0
1643807710000|2022-02-02 13:15:10|4174.66|4174.66|4174.9|4174.9|4174.9|4174.9|4174.66|4174.66|0
1643807720000|2022-02-02 13:15:20|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|0
1643807730000|2022-02-02 13:15:30|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1643807750000|2022-02-02 13:15:50|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|0
1643807790000|2022-02-02 13:16:30|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1643807800000|2022-02-02 13:16:40|4175.7|4175.7|4176.14|4176.14|4176.14|4176.14|4175.53|4175.53|0
1643807810000|2022-02-02 13:16:50|4175.93|4175.93|4175.88|4175.88|4175.93|4175.93|4175.88|4175.88|0
1643807840000|2022-02-02 13:17:20|4175.77|4175.77|4175.67|4175.67|4175.77|4175.77|4175.67|4175.67|0
1643807910000|2022-02-02 13:18:30|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|0
1643807980000|2022-02-02 13:19:40|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|0
1643807990000|2022-02-02 13:19:50|4175|4175|4175|4175|4175|4175|4175|4175|0
1643808000000|2022-02-02 13:20:00|4175.17|4175.17|4174.86|4174.86|4175.21|4175.21|4174.33|4174.33|0
1643808010000|2022-02-02 13:20:10|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|0
1643808020000|2022-02-02 13:20:20|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1643808030000|2022-02-02 13:20:30|4173.85|4173.85|4174.2|4174.2|4174.2|4174.2|4173.85|4173.85|0
1643808040000|2022-02-02 13:20:40|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1643808070000|2022-02-02 13:21:10|4174.54|4174.54|4174.33|4174.33|4174.54|4174.54|4174.33|4174.33|0
1643808140000|2022-02-02 13:22:20|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|0
1643808190000|2022-02-02 13:23:10|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1643808200000|2022-02-02 13:23:20|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1643808210000|2022-02-02 13:23:30|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1643808220000|2022-02-02 13:23:40|4173.99|4173.99|4174.14|4174.14|4174.14|4174.14|4173.99|4173.99|0
1643808240000|2022-02-02 13:24:00|4173.47|4173.47|4172.8|4172.8|4173.47|4173.47|4172.8|4172.8|0
1643808250000|2022-02-02 13:24:10|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1643808300000|2022-02-02 13:25:00|4171.78|4171.78|4171.25|4171.25|4171.78|4171.78|4171.25|4171.25|0
1643808340000|2022-02-02 13:25:40|4172.59|4172.59|4172.45|4172.45|4172.59|4172.59|4172.45|4172.45|0
1643808360000|2022-02-02 13:26:00|4171.78|4171.78|4171.6|4171.6|4171.78|4171.78|4171.6|4171.6|0
1643808370000|2022-02-02 13:26:10|4171.77|4171.77|4171.47|4171.47|4171.77|4171.77|4171.47|4171.47|0
1643808390000|2022-02-02 13:26:30|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|4171.1|0
1643808460000|2022-02-02 13:27:40|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1643808490000|2022-02-02 13:28:10|4171.34|4171.34|4172.63|4172.63|4172.63|4172.63|4171.29|4171.29|0
1643808530000|2022-02-02 13:28:50|4172.98|4172.98|4173.33|4173.33|4173.33|4173.33|4172.98|4172.98|0
1643808550000|2022-02-02 13:29:10|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1643808590000|2022-02-02 13:29:50|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1643808610000|2022-02-02 13:30:10|4173.39|4173.39|4173.54|4173.54|4173.54|4173.54|4173.39|4173.39|0
1643808620000|2022-02-02 13:30:20|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|0
1643808640000|2022-02-02 13:30:40|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|0
1643808650000|2022-02-02 13:30:50|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1643808690000|2022-02-02 13:31:30|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1643808750000|2022-02-02 13:32:30|4174.06|4174.06|4173.39|4173.39|4174.06|4174.06|4173.39|4173.39|0
1643808760000|2022-02-02 13:32:40|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1643808770000|2022-02-02 13:32:50|4173.89|4173.89|4174.42|4174.42|4174.42|4174.42|4173.89|4173.89|0
1643808800000|2022-02-02 13:33:20|4174.07|4174.07|4172.93|4172.93|4174.07|4174.07|4172.93|4172.93|0
1643808850000|2022-02-02 13:34:10|4172.82|4172.82|4172.7|4172.7|4172.82|4172.82|4172.7|4172.7|0
1643808860000|2022-02-02 13:34:20|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|0
1643808870000|2022-02-02 13:34:30|4173.12|4173.12|4173.65|4173.65|4173.65|4173.65|4173.12|4173.12|0
1643808900000|2022-02-02 13:35:00|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|0
1643808910000|2022-02-02 13:35:10|4172.74|4172.74|4172.07|4172.07|4172.74|4172.74|4172.07|4172.07|0
1643808920000|2022-02-02 13:35:20|4171.78|4171.78|4171.11|4171.11|4171.78|4171.78|4171.11|4171.11|0
1643808970000|2022-02-02 13:36:10|4171.25|4171.25|4171.08|4171.08|4171.25|4171.25|4171.08|4171.08|0
1643809030000|2022-02-02 13:37:10|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1643809070000|2022-02-02 13:37:50|4171.43|4171.43|4171.28|4171.28|4171.43|4171.43|4171.28|4171.28|0
1643809080000|2022-02-02 13:38:00|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1643809130000|2022-02-02 13:38:50|4171.35|4171.35|4170.01|4170.01|4171.35|4171.35|4169.34|4169.34|0
1643809140000|2022-02-02 13:39:00|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1643809190000|2022-02-02 13:39:50|4170.51|4170.51|4171.18|4171.18|4171.18|4171.18|4170.51|4170.51|0
1643809240000|2022-02-02 13:40:40|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|0
1643809250000|2022-02-02 13:40:50|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1643809270000|2022-02-02 13:41:10|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|0
1643809280000|2022-02-02 13:41:20|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1643809300000|2022-02-02 13:41:40|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|0
1643809390000|2022-02-02 13:43:10|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1643809400000|2022-02-02 13:43:20|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1643809430000|2022-02-02 13:43:50|4172.42|4172.42|4171.71|4171.71|4172.42|4172.42|4171.71|4171.71|0
1643809440000|2022-02-02 13:44:00|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|4171.89|0
1643809480000|2022-02-02 13:44:40|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|4171.77|0
1643809510000|2022-02-02 13:45:10|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1643809540000|2022-02-02 13:45:40|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1643809560000|2022-02-02 13:46:00|4171.25|4171.25|4170.05|4170.05|4171.25|4171.25|4170.05|4170.05|0
1643809580000|2022-02-02 13:46:20|4170.34|4170.34|4171.01|4171.01|4171.01|4171.01|4170.34|4170.34|0
1643809600000|2022-02-02 13:46:40|4170.85|4170.85|4171.01|4171.01|4171.01|4171.01|4170.85|4170.85|0
1643809620000|2022-02-02 13:47:00|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1643809650000|2022-02-02 13:47:30|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|0
1643809680000|2022-02-02 13:48:00|4170.53|4170.53|4170.68|4170.68|4170.68|4170.68|4170.53|4170.53|0
1643809710000|2022-02-02 13:48:30|4170.51|4170.51|4170.65|4170.65|4170.82|4170.82|4170.51|4170.51|0
1643809750000|2022-02-02 13:49:10|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|4170.82|0
1643809760000|2022-02-02 13:49:20|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1643809770000|2022-02-02 13:49:30|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1643809810000|2022-02-02 13:50:10|4169.63|4169.63|4169.45|4169.45|4169.63|4169.63|4169.45|4169.45|0
1643809900000|2022-02-02 13:51:40|4168.11|4168.11|4167.44|4167.44|4168.11|4168.11|4167.44|4167.44|0
1643809960000|2022-02-02 13:52:40|4167.09|4167.09|4166.73|4166.73|4167.09|4167.09|4166.73|4166.73|0
1643809970000|2022-02-02 13:52:50|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|4166.4|0
1643809990000|2022-02-02 13:53:10|4165.73|4165.73|4165.62|4165.62|4165.73|4165.73|4165.62|4165.62|0
1643810000000|2022-02-02 13:53:20|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1643810060000|2022-02-02 13:54:20|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1643810070000|2022-02-02 13:54:30|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1643810090000|2022-02-02 13:54:50|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.08|4164.08|0
1643810100000|2022-02-02 13:55:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1643810110000|2022-02-02 13:55:10|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1643810120000|2022-02-02 13:55:20|4163.24|4163.24|4162.88|4162.88|4163.24|4163.24|4162.88|4162.88|0
1643810140000|2022-02-02 13:55:40|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1643810150000|2022-02-02 13:55:50|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1643810170000|2022-02-02 13:56:10|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1643810190000|2022-02-02 13:56:30|4162.59|4162.59|4162.41|4162.41|4162.59|4162.59|4162.41|4162.41|0
1643810200000|2022-02-02 13:56:40|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1643810210000|2022-02-02 13:56:50|4162.09|4162.09|4162.2|4162.2|4162.2|4162.2|4162.09|4162.09|0
1643810230000|2022-02-02 13:57:10|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1643810250000|2022-02-02 13:57:30|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1643810270000|2022-02-02 13:57:50|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1643810360000|2022-02-02 13:59:20|4162|4162|4162|4162|4162|4162|4162|4162|0
1643810380000|2022-02-02 13:59:40|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1643810390000|2022-02-02 13:59:50|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1643810410000|2022-02-02 14:00:10|4163.52|4163.52|4162.85|4162.85|4163.52|4163.52|4162.85|4162.85|0
1643810420000|2022-02-02 14:00:20|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1643810450000|2022-02-02 14:00:50|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1643810480000|2022-02-02 14:01:20|4162.41|4162.41|4161.35|4161.35|4162.41|4162.41|4161.35|4161.35|0
1643810510000|2022-02-02 14:01:50|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|0
1643810520000|2022-02-02 14:02:00|4162.77|4162.77|4162.91|4162.91|4162.91|4162.91|4162.77|4162.77|0
1643810550000|2022-02-02 14:02:30|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|0
1643810570000|2022-02-02 14:02:50|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|0
1643810580000|2022-02-02 14:03:00|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1643810600000|2022-02-02 14:03:20|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|0
1643810620000|2022-02-02 14:03:40|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|0
1643810630000|2022-02-02 14:03:50|4161.3|4161.3|4160.95|4160.95|4161.3|4161.3|4160.95|4160.95|0
1643810660000|2022-02-02 14:04:20|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|0
1643810680000|2022-02-02 14:04:40|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|4160.95|0
1643810700000|2022-02-02 14:05:00|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1643810710000|2022-02-02 14:05:10|4160.73|4160.73|4160.89|4160.89|4160.89|4160.89|4160.73|4160.73|0
1643810730000|2022-02-02 14:05:30|4161.04|4161.04|4161.39|4161.39|4161.39|4161.39|4161.04|4161.04|0
1643810750000|2022-02-02 14:05:50|4162.73|4162.73|4162.56|4162.56|4162.91|4162.91|4162.56|4162.56|0
1643810790000|2022-02-02 14:06:30|4162.26|4162.26|4162.11|4162.11|4162.26|4162.26|4162.11|4162.11|0
1643810810000|2022-02-02 14:06:50|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|0
1643810820000|2022-02-02 14:07:00|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1643810830000|2022-02-02 14:07:10|4163.46|4163.46|4165.11|4165.11|4165.47|4165.47|4163.46|4163.46|0
1643810880000|2022-02-02 14:08:00|4165.17|4165.17|4164.99|4164.99|4165.17|4165.17|4164.81|4164.81|0
1643810890000|2022-02-02 14:08:10|4164.32|4164.32|4163.12|4163.12|4164.32|4164.32|4163.12|4163.12|0
1643810900000|2022-02-02 14:08:20|4163.79|4163.79|4162.95|4162.95|4163.79|4163.79|4162.95|4162.95|0
1643810920000|2022-02-02 14:08:40|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1643810930000|2022-02-02 14:08:50|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1643810980000|2022-02-02 14:09:40|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1643811060000|2022-02-02 14:11:00|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1643811070000|2022-02-02 14:11:10|4164.08|4164.08|4163.55|4163.55|4164.08|4164.08|4163.55|4163.55|0
1643811100000|2022-02-02 14:11:40|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1643811110000|2022-02-02 14:11:50|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1643811120000|2022-02-02 14:12:00|4162.52|4162.52|4163.04|4163.04|4163.04|4163.04|4162.37|4162.37|0
1643811130000|2022-02-02 14:12:10|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|0
1643811150000|2022-02-02 14:12:30|4163.02|4163.02|4160.99|4160.99|4163.02|4163.02|4160.99|4160.99|0
1643811160000|2022-02-02 14:12:40|4161.17|4161.17|4161.34|4161.34|4161.34|4161.34|4161.17|4161.17|0
1643811220000|2022-02-02 14:13:40|4161.51|4161.51|4161.67|4161.67|4161.67|4161.67|4161.51|4161.51|0
1643811230000|2022-02-02 14:13:50|4161.14|4161.14|4161.32|4161.32|4161.32|4161.32|4161.14|4161.14|0
1643811240000|2022-02-02 14:14:00|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|0
1643811250000|2022-02-02 14:14:10|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1643811260000|2022-02-02 14:14:20|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|0
1643811270000|2022-02-02 14:14:30|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|0
1643811290000|2022-02-02 14:14:50|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1643811300000|2022-02-02 14:15:00|4160.02|4160.02|4160.55|4160.55|4160.55|4160.55|4159.67|4159.67|0
1643811310000|2022-02-02 14:15:10|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|4160.4|0
1643811320000|2022-02-02 14:15:20|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|0
1643811350000|2022-02-02 14:15:50|4159.21|4159.21|4158.68|4158.68|4159.21|4159.21|4158.68|4158.68|0
1643811360000|2022-02-02 14:16:00|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|0
1643811370000|2022-02-02 14:16:10|4159.02|4159.02|4160.04|4160.04|4160.75|4160.75|4159.02|4159.02|0
1643811410000|2022-02-02 14:16:50|4160.22|4160.22|4159.87|4159.87|4160.22|4160.22|4159.69|4159.69|0
1643811470000|2022-02-02 14:17:50|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1643811480000|2022-02-02 14:18:00|4160.37|4160.37|4159.7|4159.7|4160.37|4160.37|4159.7|4159.7|0
1643811500000|2022-02-02 14:18:20|4160.23|4160.23|4159.56|4159.56|4160.23|4160.23|4159.56|4159.56|0
1643811510000|2022-02-02 14:18:30|4159.39|4159.39|4158.54|4158.54|4159.39|4159.39|4158.54|4158.54|0
1643811520000|2022-02-02 14:18:40|4158.19|4158.19|4157.66|4157.66|4158.19|4158.19|4157.66|4157.66|0
1643811530000|2022-02-02 14:18:50|4157.49|4157.49|4157.66|4157.66|4157.66|4157.66|4157.49|4157.49|0
1643811540000|2022-02-02 14:19:00|4158.33|4158.33|4158.65|4158.65|4158.65|4158.65|4158.33|4158.33|0
1643811580000|2022-02-02 14:19:40|4159.36|4159.36|4159.01|4159.01|4159.36|4159.36|4159.01|4159.01|0
1643811600000|2022-02-02 14:20:00|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1643811640000|2022-02-02 14:20:40|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1643811670000|2022-02-02 14:21:10|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1643811680000|2022-02-02 14:21:20|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1643811700000|2022-02-02 14:21:40|4158.46|4158.46|4159.13|4159.13|4159.13|4159.13|4158.46|4158.46|0
1643811720000|2022-02-02 14:22:00|4158.98|4158.98|4159.13|4159.13|4159.13|4159.13|4158.98|4158.98|0
1643811760000|2022-02-02 14:22:40|4159.66|4159.66|4159.48|4159.48|4159.66|4159.66|4159.48|4159.48|0
1643811780000|2022-02-02 14:23:00|4158.95|4158.95|4158.78|4158.78|4158.95|4158.95|4158.78|4158.78|0
1643811800000|2022-02-02 14:23:20|4158.6|4158.6|4158.28|4158.28|4158.95|4158.95|4158.28|4158.28|0
1643811810000|2022-02-02 14:23:30|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|0
1643811820000|2022-02-02 14:23:40|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1643811830000|2022-02-02 14:23:50|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1643811850000|2022-02-02 14:24:10|4158.28|4158.28|4157.61|4157.61|4158.28|4158.28|4157.61|4157.61|0
1643811910000|2022-02-02 14:25:10|4157.26|4157.26|4157.44|4157.44|4157.44|4157.44|4157.26|4157.26|0
1643811920000|2022-02-02 14:25:20|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|4157.26|0
1643811930000|2022-02-02 14:25:30|4157.93|4157.93|4157.26|4157.26|4157.93|4157.93|4157.26|4157.26|0
1643811990000|2022-02-02 14:26:30|4157.93|4157.93|4158.6|4158.6|4158.6|4158.6|4157.93|4157.93|0
1643812010000|2022-02-02 14:26:50|4159.27|4159.27|4159.61|4159.61|4159.61|4159.61|4159.27|4159.27|0
1643812040000|2022-02-02 14:27:20|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1643812070000|2022-02-02 14:27:50|4160.46|4160.46|4160.81|4160.81|4160.81|4160.81|4160.46|4160.46|0
1643812090000|2022-02-02 14:28:10|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|0
1643812100000|2022-02-02 14:28:20|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1643812120000|2022-02-02 14:28:40|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1643812130000|2022-02-02 14:28:50|4162.82|4162.82|4163.66|4163.66|4163.66|4163.66|4162.82|4162.82|0
1643812140000|2022-02-02 14:29:00|4164.54|4164.54|4165.21|4165.21|4165.21|4165.21|4164.54|4164.54|0
1643812150000|2022-02-02 14:29:10|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1643812190000|2022-02-02 14:29:50|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1643812200000|2022-02-02 14:30:00|4165.71|4165.71|4164.51|4164.51|4165.71|4165.71|4164.51|4164.51|0
1643812210000|2022-02-02 14:30:10|4164.33|4164.33|4165.03|4165.03|4165.03|4165.03|4164.33|4164.33|0
1643812230000|2022-02-02 14:30:30|4165.91|4165.91|4166.97|4166.97|4166.97|4166.97|4165.91|4165.91|0
1643812250000|2022-02-02 14:30:50|4167.15|4167.15|4166.97|4166.97|4167.15|4167.15|4166.8|4166.8|0
1643812280000|2022-02-02 14:31:20|4167.68|4167.68|4168.35|4168.35|4168.35|4168.35|4167.68|4167.68|0
1643812290000|2022-02-02 14:31:30|4168.53|4168.53|4168.53|4168.53|4168.7|4168.7|4168.35|4168.35|0
1643812300000|2022-02-02 14:31:40|4168.37|4168.37|4168.19|4168.19|4168.37|4168.37|4168.19|4168.19|0
1643812310000|2022-02-02 14:31:50|4167.52|4167.52|4167.87|4167.87|4167.87|4167.87|4167.52|4167.52|0
1643812320000|2022-02-02 14:32:00|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|0
1643812340000|2022-02-02 14:32:20|4167.38|4167.38|4166|4166|4167.38|4167.38|4166|4166|0
1643812350000|2022-02-02 14:32:30|4165.65|4165.65|4165.47|4165.47|4165.65|4165.65|4165.47|4165.47|0
1643812380000|2022-02-02 14:33:00|4164.94|4164.94|4165.3|4165.3|4165.3|4165.3|4164.59|4164.59|0
1643812400000|2022-02-02 14:33:20|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|4164.63|0
1643812410000|2022-02-02 14:33:30|4163.96|4163.96|4163.93|4163.93|4164.12|4164.12|4163.77|4163.77|0
1643812420000|2022-02-02 14:33:40|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1643812430000|2022-02-02 14:33:50|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|0
1643812440000|2022-02-02 14:34:00|4163.93|4163.93|4164.43|4164.43|4164.43|4164.43|4163.76|4163.76|0
1643812470000|2022-02-02 14:34:30|4164.57|4164.57|4165.02|4165.02|4165.02|4165.02|4164.57|4164.57|0
1643812480000|2022-02-02 14:34:40|4165.46|4165.46|4165.75|4165.75|4165.75|4165.75|4165.46|4165.46|0
1643812500000|2022-02-02 14:35:00|4166.42|4166.42|4166.95|4166.95|4166.95|4166.95|4166.42|4166.42|0
1643812520000|2022-02-02 14:35:20|4167.24|4167.24|4167.42|4167.42|4167.42|4167.42|4167.24|4167.24|0
1643812530000|2022-02-02 14:35:30|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1643812550000|2022-02-02 14:35:50|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1643812560000|2022-02-02 14:36:00|4166.19|4166.19|4166.13|4166.13|4166.19|4166.19|4166.13|4166.13|0
1643812570000|2022-02-02 14:36:10|4166.43|4166.43|4166.28|4166.28|4166.43|4166.43|4166.28|4166.28|0
1643812580000|2022-02-02 14:36:20|4165.75|4165.75|4166.1|4166.1|4166.1|4166.1|4165.75|4165.75|0
1643812590000|2022-02-02 14:36:30|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1643812610000|2022-02-02 14:36:50|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1643812650000|2022-02-02 14:37:30|4166.45|4166.45|4165.78|4165.78|4166.45|4166.45|4165.78|4165.78|0
1643812660000|2022-02-02 14:37:40|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1643812680000|2022-02-02 14:38:00|4167.51|4167.51|4167.84|4167.84|4167.84|4167.84|4167.51|4167.51|0
1643812690000|2022-02-02 14:38:10|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1643812700000|2022-02-02 14:38:20|4167.52|4167.52|4168.01|4168.01|4168.19|4168.19|4167.52|4167.52|0
1643812720000|2022-02-02 14:38:40|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1643812740000|2022-02-02 14:39:00|4167.84|4167.84|4167.5|4167.5|4167.84|4167.84|4167.5|4167.5|0
1643812750000|2022-02-02 14:39:10|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|4167.64|0
1643812760000|2022-02-02 14:39:20|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1643812770000|2022-02-02 14:39:30|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1643812780000|2022-02-02 14:39:40|4166.82|4166.82|4167.49|4167.49|4167.49|4167.49|4166.82|4166.82|0
1643812800000|2022-02-02 14:40:00|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1643812810000|2022-02-02 14:40:10|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1643812820000|2022-02-02 14:40:20|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|0
1643812830000|2022-02-02 14:40:30|4166.99|4166.99|4166.81|4166.81|4166.99|4166.99|4166.81|4166.81|0
1643812840000|2022-02-02 14:40:40|4166.93|4166.93|4167.02|4167.02|4167.02|4167.02|4166.46|4166.46|0
1643812850000|2022-02-02 14:40:50|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1643812860000|2022-02-02 14:41:00|4167.61|4167.61|4167.75|4167.75|4167.75|4167.75|4167.61|4167.61|0
1643812870000|2022-02-02 14:41:10|4168.42|4168.42|4168.25|4168.25|4168.42|4168.42|4168.25|4168.25|0
1643812880000|2022-02-02 14:41:20|4167.72|4167.72|4167.05|4167.05|4167.72|4167.72|4167.05|4167.05|0
1643812890000|2022-02-02 14:41:30|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1643812900000|2022-02-02 14:41:40|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|4167.37|0
1643812910000|2022-02-02 14:41:50|4166.7|4166.7|4165.97|4165.97|4166.81|4166.81|4165.79|4165.79|0
1643812940000|2022-02-02 14:42:20|4165.8|4165.8|4165.48|4165.48|4165.8|4165.8|4165.3|4165.3|0
1643812950000|2022-02-02 14:42:30|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1643812960000|2022-02-02 14:42:40|4164.49|4164.49|4164.67|4164.67|4164.67|4164.67|4164.49|4164.49|0
1643812970000|2022-02-02 14:42:50|4164.84|4164.84|4165.37|4165.37|4165.55|4165.55|4164.84|4164.84|0
1643813000000|2022-02-02 14:43:20|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1643813020000|2022-02-02 14:43:40|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1643813030000|2022-02-02 14:43:50|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1643813040000|2022-02-02 14:44:00|4166.49|4166.49|4167.16|4167.16|4167.16|4167.16|4166.49|4166.49|0
1643813060000|2022-02-02 14:44:20|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|0
1643813070000|2022-02-02 14:44:30|4170.09|4170.09|4169.6|4169.6|4170.09|4170.09|4169.6|4169.6|0
1643813100000|2022-02-02 14:45:00|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|0
1643813110000|2022-02-02 14:45:10|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|0
1643813120000|2022-02-02 14:45:20|4168.1|4168.1|4167.31|4167.31|4168.1|4168.1|4167.31|4167.31|0
1643813150000|2022-02-02 14:45:50|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1643813160000|2022-02-02 14:46:00|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1643813170000|2022-02-02 14:46:10|4166.78|4166.78|4166.13|4166.13|4166.78|4166.78|4166.13|4166.13|0
1643813190000|2022-02-02 14:46:30|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1643813220000|2022-02-02 14:47:00|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|4167.21|0
1643813240000|2022-02-02 14:47:20|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|4167.04|0
1643813260000|2022-02-02 14:47:40|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|0
1643813270000|2022-02-02 14:47:50|4166.98|4166.98|4167.33|4167.33|4167.33|4167.33|4166.98|4166.98|0
1643813320000|2022-02-02 14:48:40|4166.8|4166.8|4167.15|4167.15|4167.15|4167.15|4166.8|4166.8|0
1643813340000|2022-02-02 14:49:00|4166.8|4166.8|4165.78|4165.78|4166.8|4166.8|4165.78|4165.78|0
1643813370000|2022-02-02 14:49:30|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1643813390000|2022-02-02 14:49:50|4165.55|4165.55|4164.53|4164.53|4165.55|4165.55|4164.53|4164.53|0
1643813400000|2022-02-02 14:50:00|4163.86|4163.86|4164.21|4164.21|4164.21|4164.21|4163.86|4163.86|0
1643813410000|2022-02-02 14:50:10|4164.38|4164.38|4165.94|4165.94|4167|4167|4164.38|4164.38|0
1643813420000|2022-02-02 14:50:20|4165.27|4165.27|4166.5|4166.5|4166.5|4166.5|4164.56|4164.56|0
1643813430000|2022-02-02 14:50:30|4165.97|4165.97|4166.24|4166.24|4167.39|4167.39|4165.97|4165.97|0
1643813440000|2022-02-02 14:50:40|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|0
1643813450000|2022-02-02 14:50:50|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1643813460000|2022-02-02 14:51:00|4165|4165|4165|4165|4165|4165|4164.71|4164.71|0
1643813470000|2022-02-02 14:51:10|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1643813480000|2022-02-02 14:51:20|4165.68|4165.68|4165.86|4165.86|4165.86|4165.86|4165.68|4165.68|0
1643813500000|2022-02-02 14:51:40|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1643813550000|2022-02-02 14:52:30|4165.01|4165.01|4165.19|4165.19|4165.37|4165.37|4165.01|4165.01|0
1643813560000|2022-02-02 14:52:40|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|0
1643813580000|2022-02-02 14:53:00|4165.51|4165.51|4166.18|4166.18|4166.18|4166.18|4165.51|4165.51|0
1643813600000|2022-02-02 14:53:20|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1643813630000|2022-02-02 14:53:50|4166.35|4166.35|4165.82|4165.82|4166.35|4166.35|4165.82|4165.82|0
1643813640000|2022-02-02 14:54:00|4165.15|4165.15|4164.92|4164.92|4165.59|4165.59|4164.92|4164.92|0
1643813660000|2022-02-02 14:54:20|4164.25|4164.25|4163.9|4163.9|4164.25|4164.25|4163.9|4163.9|0
1643813670000|2022-02-02 14:54:30|4163.79|4163.79|4163.74|4163.74|4163.79|4163.79|4163.74|4163.74|0
1643813680000|2022-02-02 14:54:40|4163.07|4163.07|4163.78|4163.78|4163.78|4163.78|4163.07|4163.07|0
1643813690000|2022-02-02 14:54:50|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|0
1643813700000|2022-02-02 14:55:00|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|0
1643813710000|2022-02-02 14:55:10|4163.9|4163.9|4163.8|4163.8|4163.9|4163.9|4163.8|4163.8|0
1643813740000|2022-02-02 14:55:40|4163.13|4163.13|4162.96|4162.96|4163.13|4163.13|4162.96|4162.96|0
1643813750000|2022-02-02 14:55:50|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|0
1643813760000|2022-02-02 14:56:00|4162.6|4162.6|4163.1|4163.1|4163.1|4163.1|4162.43|4162.43|0
1643813770000|2022-02-02 14:56:10|4162.75|4162.75|4162.24|4162.24|4162.75|4162.75|4162.08|4162.08|0
1643813790000|2022-02-02 14:56:30|4161.87|4161.87|4161.5|4161.5|4161.87|4161.87|4161.5|4161.5|0
1643813810000|2022-02-02 14:56:50|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1643813820000|2022-02-02 14:57:00|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|0
1643813830000|2022-02-02 14:57:10|4161.24|4161.24|4160.57|4160.57|4161.24|4161.24|4160.57|4160.57|0
1643813840000|2022-02-02 14:57:20|4159.33|4159.33|4159.15|4159.15|4159.33|4159.33|4159.15|4159.15|0
1643813850000|2022-02-02 14:57:30|4158.48|4158.48|4158.37|4158.37|4158.48|4158.48|4158.19|4158.19|0
1643813860000|2022-02-02 14:57:40|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1643813870000|2022-02-02 14:57:50|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1643813880000|2022-02-02 14:58:00|4159.84|4159.84|4160.01|4160.01|4160.01|4160.01|4159.84|4159.84|0
1643813890000|2022-02-02 14:58:10|4160.19|4160.19|4160.72|4160.72|4160.72|4160.72|4160.19|4160.19|0
1643813900000|2022-02-02 14:58:20|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|0
1643813910000|2022-02-02 14:58:30|4159.89|4159.89|4158.8|4158.8|4160.05|4160.05|4158.8|4158.8|0
1643813920000|2022-02-02 14:58:40|4158.44|4158.44|4157.77|4157.77|4158.44|4158.44|4157.77|4157.77|0
1643813930000|2022-02-02 14:58:50|4157.61|4157.61|4157.26|4157.26|4157.61|4157.61|4157.26|4157.26|0
1643813950000|2022-02-02 14:59:10|4157.4|4157.4|4157.23|4157.23|4157.4|4157.4|4157.23|4157.23|0
1643813960000|2022-02-02 14:59:20|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1643813970000|2022-02-02 14:59:30|4157.5|4157.5|4157.2|4157.2|4157.55|4157.55|4157.2|4157.2|0
1643813990000|2022-02-02 14:59:50|4157.73|4157.73|4158.4|4158.4|4158.4|4158.4|4157.73|4157.73|0
1643814000000|2022-02-02 15:00:00|4159.28|4159.28|4159.77|4159.77|4159.77|4159.77|4159.1|4159.1|0
1643814010000|2022-02-02 15:00:10|4159.6|4159.6|4159.97|4159.97|4159.97|4159.97|4159.6|4159.6|0
1643814020000|2022-02-02 15:00:20|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1643814030000|2022-02-02 15:00:30|4160.34|4160.34|4160.52|4160.52|4160.87|4160.87|4160.34|4160.34|0
1643814040000|2022-02-02 15:00:40|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1643814060000|2022-02-02 15:01:00|4162.74|4162.74|4163.23|4163.23|4163.23|4163.23|4162.56|4162.56|0
1643814070000|2022-02-02 15:01:10|4163.4|4163.4|4160.44|4160.44|4163.56|4163.56|4160.44|4160.44|0
1643814080000|2022-02-02 15:01:20|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1643814120000|2022-02-02 15:02:00|4160.44|4160.44|4160.09|4160.09|4160.44|4160.44|4160.09|4160.09|0
1643814130000|2022-02-02 15:02:10|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1643814140000|2022-02-02 15:02:20|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|0
1643814170000|2022-02-02 15:02:50|4159.38|4159.38|4158.5|4158.5|4159.38|4159.38|4158.5|4158.5|0
1643814180000|2022-02-02 15:03:00|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|0
1643814200000|2022-02-02 15:03:20|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1643814210000|2022-02-02 15:03:30|4158|4158|4158|4158|4158|4158|4158|4158|0
1643814230000|2022-02-02 15:03:50|4158.18|4158.18|4158.36|4158.36|4158.36|4158.36|4158.18|4158.18|0
1643814240000|2022-02-02 15:04:00|4157.69|4157.69|4157.99|4157.99|4157.99|4157.99|4157.63|4157.63|0
1643814250000|2022-02-02 15:04:10|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|0
1643814260000|2022-02-02 15:04:20|4157.81|4157.81|4157.86|4157.86|4157.86|4157.86|4157.81|4157.81|0
1643814270000|2022-02-02 15:04:30|4157.69|4157.69|4157.3|4157.3|4157.69|4157.69|4157.3|4157.3|0
1643814290000|2022-02-02 15:04:50|4157.97|4157.97|4157.62|4157.62|4157.97|4157.97|4157.62|4157.62|0
1643814300000|2022-02-02 15:05:00|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|0
1643814320000|2022-02-02 15:05:20|4157.62|4157.62|4157.45|4157.45|4157.62|4157.62|4157.45|4157.45|0
1643814330000|2022-02-02 15:05:30|4157.28|4157.28|4158.62|4158.62|4158.62|4158.62|4157.28|4157.28|0
1643814340000|2022-02-02 15:05:40|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|0
1643814360000|2022-02-02 15:06:00|4158.48|4158.48|4158.65|4158.65|4158.65|4158.65|4158.48|4158.48|0
1643814380000|2022-02-02 15:06:20|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|0
1643814400000|2022-02-02 15:06:40|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|0
1643814420000|2022-02-02 15:07:00|4158.02|4158.02|4157.35|4157.35|4158.02|4158.02|4157.35|4157.35|0
1643814440000|2022-02-02 15:07:20|4157.24|4157.24|4157.08|4157.08|4157.24|4157.24|4157.08|4157.08|0
1643814450000|2022-02-02 15:07:30|4156.73|4156.73|4156.55|4156.55|4156.73|4156.73|4156.55|4156.55|0
1643814480000|2022-02-02 15:08:00|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|4156.91|0
1643814490000|2022-02-02 15:08:10|4156.96|4156.96|4157.12|4157.12|4157.12|4157.12|4156.96|4156.96|0
1643814540000|2022-02-02 15:09:00|4157.23|4157.23|4159.28|4159.28|4159.28|4159.28|4157.23|4157.23|0
1643814570000|2022-02-02 15:09:30|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1643814580000|2022-02-02 15:09:40|4159.1|4159.1|4158.21|4158.21|4159.12|4159.12|4158.21|4158.21|0
1643814600000|2022-02-02 15:10:00|4158.03|4158.03|4156.83|4156.83|4158.03|4158.03|4156.83|4156.83|0
1643814610000|2022-02-02 15:10:10|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|0
1643814660000|2022-02-02 15:11:00|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1643814710000|2022-02-02 15:11:50|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|0
1643814750000|2022-02-02 15:12:30|4157.08|4157.08|4157.43|4157.43|4157.43|4157.43|4157.08|4157.08|0
1643814760000|2022-02-02 15:12:40|4157.26|4157.26|4156.91|4156.91|4157.26|4157.26|4156.91|4156.91|0
1643814770000|2022-02-02 15:12:50|4156.24|4156.24|4155.88|4155.88|4156.24|4156.24|4155.88|4155.88|0
1643814780000|2022-02-02 15:13:00|4155.71|4155.71|4155.41|4155.41|4155.82|4155.82|4155.41|4155.41|0
1643814800000|2022-02-02 15:13:20|4155.23|4155.23|4156.57|4156.57|4156.57|4156.57|4154.56|4154.56|0
1643814810000|2022-02-02 15:13:30|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1643814830000|2022-02-02 15:13:50|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1643814860000|2022-02-02 15:14:20|4155.12|4155.12|4155.38|4155.38|4155.49|4155.49|4155.12|4155.12|0
1643814890000|2022-02-02 15:14:50|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|0
1643814910000|2022-02-02 15:15:10|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1643814920000|2022-02-02 15:15:20|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|0
1643814930000|2022-02-02 15:15:30|4154.39|4154.39|4156.43|4156.43|4156.43|4156.43|4154.39|4154.39|0
1643814970000|2022-02-02 15:16:10|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1643815010000|2022-02-02 15:16:50|4157.6|4157.6|4157.96|4157.96|4157.96|4157.96|4157.6|4157.6|0
1643815060000|2022-02-02 15:17:40|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|0
1643815080000|2022-02-02 15:18:00|4156.58|4156.58|4156.51|4156.51|4156.69|4156.69|4156.51|4156.51|0
1643815090000|2022-02-02 15:18:10|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1643815130000|2022-02-02 15:18:50|4156.89|4156.89|4156.89|4156.89|4157.07|4157.07|4156.89|4156.89|0
1643815140000|2022-02-02 15:19:00|4157.07|4157.07|4157.39|4157.39|4157.39|4157.39|4156.72|4156.72|0
1643815160000|2022-02-02 15:19:20|4157.74|4157.74|4158.03|4158.03|4158.33|4158.33|4157.74|4157.74|0
1643815170000|2022-02-02 15:19:30|4158.18|4158.18|4158.06|4158.06|4158.21|4158.21|4158.03|4158.03|0
1643815190000|2022-02-02 15:19:50|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1643815210000|2022-02-02 15:20:10|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|0
1643815260000|2022-02-02 15:21:00|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1643815280000|2022-02-02 15:21:20|4158.14|4158.14|4157.61|4157.61|4158.14|4158.14|4157.61|4157.61|0
1643815290000|2022-02-02 15:21:30|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|0
1643815330000|2022-02-02 15:22:10|4158.63|4158.63|4158.66|4158.66|4158.81|4158.81|4158.63|4158.63|0
1643815340000|2022-02-02 15:22:20|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1643815350000|2022-02-02 15:22:30|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1643815360000|2022-02-02 15:22:40|4159.32|4159.32|4159.37|4159.37|4159.37|4159.37|4159.32|4159.32|0
1643815380000|2022-02-02 15:23:00|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|4159.19|0
1643815390000|2022-02-02 15:23:10|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|0
1643815420000|2022-02-02 15:23:40|4159.76|4159.76|4159.09|4159.09|4159.76|4159.76|4159.09|4159.09|0
1643815430000|2022-02-02 15:23:50|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1643815440000|2022-02-02 15:24:00|4158.76|4158.76|4158.09|4158.09|4158.76|4158.76|4158.09|4158.09|0
1643815450000|2022-02-02 15:24:10|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1643815470000|2022-02-02 15:24:30|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|0
1643815490000|2022-02-02 15:24:50|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|0
1643815500000|2022-02-02 15:25:00|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1643815510000|2022-02-02 15:25:10|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1643815520000|2022-02-02 15:25:20|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1643815540000|2022-02-02 15:25:40|4157.97|4157.97|4157.56|4157.56|4158.02|4158.02|4157.56|4157.56|0
1643815550000|2022-02-02 15:25:50|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1643815580000|2022-02-02 15:26:20|4157.03|4157.03|4156.86|4156.86|4157.03|4157.03|4156.86|4156.86|0
1643815590000|2022-02-02 15:26:30|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1643815600000|2022-02-02 15:26:40|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|0
1643815610000|2022-02-02 15:26:50|4157|4157|4157|4157|4157|4157|4157|4157|0
1643815640000|2022-02-02 15:27:20|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1643815680000|2022-02-02 15:28:00|4157|4157|4157|4157|4157|4157|4157|4157|0
1643815690000|2022-02-02 15:28:10|4154.99|4154.99|4156.33|4156.33|4156.33|4156.33|4154.99|4154.99|0
1643815720000|2022-02-02 15:28:40|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|4156.22|0
1643815740000|2022-02-02 15:29:00|4156.89|4156.89|4157.56|4157.56|4157.56|4157.56|4156.89|4156.89|0
1643815750000|2022-02-02 15:29:10|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1643815790000|2022-02-02 15:29:50|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1643815800000|2022-02-02 15:30:00|4157.2|4157.2|4157.64|4157.64|4157.64|4157.64|4157.03|4157.03|0
1643815870000|2022-02-02 15:31:10|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1643815880000|2022-02-02 15:31:20|4157.64|4157.64|4157.47|4157.47|4157.64|4157.64|4157.47|4157.47|0
1643815900000|2022-02-02 15:31:40|4157.64|4157.64|4156.76|4156.76|4157.64|4157.64|4156.76|4156.76|0
1643815910000|2022-02-02 15:31:50|4156.09|4156.09|4155.6|4155.6|4156.27|4156.27|4155.6|4155.6|0
1643815930000|2022-02-02 15:32:10|4155.43|4155.43|4154.9|4154.9|4155.43|4155.43|4154.9|4154.9|0
1643815960000|2022-02-02 15:32:40|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|0
1643815970000|2022-02-02 15:32:50|4154.79|4154.79|4154.85|4154.85|4154.85|4154.85|4154.79|4154.79|0
1643815980000|2022-02-02 15:33:00|4154.49|4154.49|4154.26|4154.26|4154.49|4154.49|4154.26|4154.26|0
1643815990000|2022-02-02 15:33:10|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|0
1643816010000|2022-02-02 15:33:30|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1643816020000|2022-02-02 15:33:40|4153.59|4153.59|4153.6|4153.6|4153.6|4153.6|4153.42|4153.42|0
1643816030000|2022-02-02 15:33:50|4153.76|4153.76|4154.27|4154.27|4154.27|4154.27|4153.6|4153.6|0
1643816040000|2022-02-02 15:34:00|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|0
1643816050000|2022-02-02 15:34:10|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|0
1643816070000|2022-02-02 15:34:30|4154.5|4154.5|4154.55|4154.55|4154.55|4154.55|4154.5|4154.5|0
1643816080000|2022-02-02 15:34:40|4154.44|4154.44|4153.91|4153.91|4154.44|4154.44|4153.91|4153.91|0
1643816090000|2022-02-02 15:34:50|4153.39|4153.39|4153.91|4153.91|4153.91|4153.91|4153.39|4153.39|0
1643816120000|2022-02-02 15:35:20|4154.27|4154.27|4154.71|4154.71|4154.88|4154.88|4154.22|4154.22|0
1643816130000|2022-02-02 15:35:30|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1643816140000|2022-02-02 15:35:40|4154.18|4154.18|4153.97|4153.97|4154.18|4154.18|4153.97|4153.97|0
1643816170000|2022-02-02 15:36:10|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1643816180000|2022-02-02 15:36:20|4154.32|4154.32|4153.65|4153.65|4154.32|4154.32|4153.65|4153.65|0
1643816190000|2022-02-02 15:36:30|4154.32|4154.32|4154.14|4154.14|4154.32|4154.32|4154.14|4154.14|0
1643816200000|2022-02-02 15:36:40|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|4154.5|0
1643816240000|2022-02-02 15:37:20|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|0
1643816250000|2022-02-02 15:37:30|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.2|4155.2|0
1643816280000|2022-02-02 15:38:00|4155.5|4155.5|4154.79|4154.79|4155.5|4155.5|4154.79|4154.79|0
1643816300000|2022-02-02 15:38:20|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1643816310000|2022-02-02 15:38:30|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1643816330000|2022-02-02 15:38:50|4155.79|4155.79|4156.46|4156.46|4156.46|4156.46|4155.79|4155.79|0
1643816340000|2022-02-02 15:39:00|4156.63|4156.63|4156.46|4156.46|4156.63|4156.63|4156.46|4156.46|0
1643816360000|2022-02-02 15:39:20|4156.28|4156.28|4156.1|4156.1|4156.28|4156.28|4156.1|4156.1|0
1643816370000|2022-02-02 15:39:30|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|0
1643816380000|2022-02-02 15:39:40|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1643816390000|2022-02-02 15:39:50|4156.44|4156.44|4156.29|4156.29|4156.44|4156.44|4156.29|4156.29|0
1643816410000|2022-02-02 15:40:10|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|4157.63|0
1643816420000|2022-02-02 15:40:20|4157.28|4157.28|4156.61|4156.61|4157.28|4157.28|4156.61|4156.61|0
1643816430000|2022-02-02 15:40:30|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|0
1643816440000|2022-02-02 15:40:40|4157.63|4157.63|4157.28|4157.28|4157.63|4157.63|4157.28|4157.28|0
1643816450000|2022-02-02 15:40:50|4156.61|4156.61|4156.93|4156.93|4156.93|4156.93|4156.61|4156.61|0
1643816460000|2022-02-02 15:41:00|4156.77|4156.77|4156.58|4156.58|4156.77|4156.77|4156.58|4156.58|0
1643816490000|2022-02-02 15:41:30|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|0
1643816530000|2022-02-02 15:42:10|4156.4|4156.4|4157.07|4157.07|4157.07|4157.07|4156.4|4156.4|0
1643816580000|2022-02-02 15:43:00|4157.43|4157.43|4157.6|4157.6|4157.6|4157.6|4157.43|4157.43|0
1643816600000|2022-02-02 15:43:20|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1643816670000|2022-02-02 15:44:30|4160.39|4160.39|4160.22|4160.22|4160.75|4160.75|4160.22|4160.22|0
1643816680000|2022-02-02 15:44:40|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|0
1643816700000|2022-02-02 15:45:00|4160.19|4160.19|4160.36|4160.36|4160.36|4160.36|4160.19|4160.19|0
1643816720000|2022-02-02 15:45:20|4160.54|4160.54|4160.39|4160.39|4160.54|4160.54|4160.1|4160.1|0
1643816730000|2022-02-02 15:45:30|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1643816770000|2022-02-02 15:46:10|4160.67|4160.67|4160.65|4160.65|4160.85|4160.85|4160.5|4160.5|0
1643816840000|2022-02-02 15:47:20|4159.8|4159.8|4160.47|4160.47|4160.47|4160.47|4159.8|4159.8|0
1643816850000|2022-02-02 15:47:30|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1643816870000|2022-02-02 15:47:50|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|4160.29|0
1643816890000|2022-02-02 15:48:10|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|0
1643816950000|2022-02-02 15:49:10|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1643816980000|2022-02-02 15:49:40|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|0
1643816990000|2022-02-02 15:49:50|4162.83|4162.83|4163.19|4163.19|4163.19|4163.19|4162.83|4162.83|0
1643817010000|2022-02-02 15:50:10|4162.52|4162.52|4162.69|4162.69|4162.69|4162.69|4162.52|4162.52|0
1643817030000|2022-02-02 15:50:30|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|0
1643817040000|2022-02-02 15:50:40|4162.78|4162.78|4162.66|4162.66|4162.93|4162.93|4162.66|4162.66|0
1643817050000|2022-02-02 15:50:50|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|4162.55|0
1643817060000|2022-02-02 15:51:00|4162.84|4162.84|4162.55|4162.55|4162.84|4162.84|4162.55|4162.55|0
1643817110000|2022-02-02 15:51:50|4162.37|4162.37|4163.04|4163.04|4163.04|4163.04|4162.37|4162.37|0
1643817120000|2022-02-02 15:52:00|4162.93|4162.93|4163.17|4163.17|4163.17|4163.17|4162.88|4162.88|0
1643817130000|2022-02-02 15:52:10|4163.03|4163.03|4163.7|4163.7|4163.7|4163.7|4163.03|4163.03|0
1643817150000|2022-02-02 15:52:30|4164.05|4164.05|4164.23|4164.23|4164.23|4164.23|4164.05|4164.05|0
1643817160000|2022-02-02 15:52:40|4164.05|4164.05|4164.23|4164.23|4164.58|4164.58|4163.87|4163.87|0
1643817170000|2022-02-02 15:52:50|4163.87|4163.87|4163.52|4163.52|4163.87|4163.87|4163.52|4163.52|0
1643817180000|2022-02-02 15:53:00|4163.34|4163.34|4161.65|4161.65|4163.34|4163.34|4161.65|4161.65|0
1643817190000|2022-02-02 15:53:10|4161.47|4161.47|4161.49|4161.49|4161.65|4161.65|4161.32|4161.32|0
1643817210000|2022-02-02 15:53:30|4161.34|4161.34|4161.49|4161.49|4161.49|4161.49|4161.34|4161.34|0
1643817230000|2022-02-02 15:53:50|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|0
1643817250000|2022-02-02 15:54:10|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1643817260000|2022-02-02 15:54:20|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1643817280000|2022-02-02 15:54:40|4160.51|4160.51|4160.69|4160.69|4160.69|4160.69|4159.98|4159.98|0
1643817300000|2022-02-02 15:55:00|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|0
1643817310000|2022-02-02 15:55:10|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1643817360000|2022-02-02 15:56:00|4161.04|4161.04|4160.58|4160.58|4161.05|4161.05|4160.58|4160.58|0
1643817370000|2022-02-02 15:56:10|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1643817380000|2022-02-02 15:56:20|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|0
1643817390000|2022-02-02 15:56:30|4159.41|4159.41|4159.7|4159.7|4159.7|4159.7|4159.41|4159.41|0
1643817400000|2022-02-02 15:56:40|4159.85|4159.85|4159.41|4159.41|4159.85|4159.85|4159.41|4159.41|0
1643817420000|2022-02-02 15:57:00|4159.59|4159.59|4158.88|4158.88|4159.59|4159.59|4158.88|4158.88|0
1643817430000|2022-02-02 15:57:10|4159.03|4159.03|4159.66|4159.66|4159.66|4159.66|4159.03|4159.03|0
1643817440000|2022-02-02 15:57:20|4160.33|4160.33|4160.28|4160.28|4160.33|4160.33|4160.28|4160.28|0
1643817490000|2022-02-02 15:58:10|4161.34|4161.34|4161.16|4161.16|4161.34|4161.34|4161.16|4161.16|0
1643817500000|2022-02-02 15:58:20|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|0
1643817510000|2022-02-02 15:58:30|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.45|4161.45|0
1643817530000|2022-02-02 15:58:50|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1643817550000|2022-02-02 15:59:10|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|4161.58|0
1643817560000|2022-02-02 15:59:20|4161.46|4161.46|4161.45|4161.45|4161.57|4161.57|4161.45|4161.45|0
1643817580000|2022-02-02 15:59:40|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|4161.63|0
1643817590000|2022-02-02 15:59:50|4161.8|4161.8|4161.98|4161.98|4161.98|4161.98|4161.75|4161.75|0
1643817620000|2022-02-02 16:00:20|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1643817650000|2022-02-02 16:00:50|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1643817660000|2022-02-02 16:01:00|4160.78|4160.78|4160.6|4160.6|4160.78|4160.78|4160.6|4160.6|0
1643817670000|2022-02-02 16:01:10|4160.43|4160.43|4160.07|4160.07|4160.43|4160.43|4160.07|4160.07|0
1643817720000|2022-02-02 16:02:00|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|0
1643817740000|2022-02-02 16:02:20|4159.54|4159.54|4159.54|4159.54|4159.54|4159.54|4159.54|4159.54|0
1643817750000|2022-02-02 16:02:30|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1643817790000|2022-02-02 16:03:10|4158.73|4158.73|4159.17|4159.17|4159.17|4159.17|4158.73|4158.73|0
1643817810000|2022-02-02 16:03:30|4159.34|4159.34|4160.16|4160.16|4160.16|4160.16|4159.05|4159.05|0
1643817840000|2022-02-02 16:04:00|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|4160.01|0
1643817850000|2022-02-02 16:04:10|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.01|4160.01|0
1643817860000|2022-02-02 16:04:20|4160.01|4160.01|4159.66|4159.66|4160.68|4160.68|4159.66|4159.66|0
1643817870000|2022-02-02 16:04:30|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1643817880000|2022-02-02 16:04:40|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|0
1643817950000|2022-02-02 16:05:50|4160.01|4160.01|4160.19|4160.19|4160.19|4160.19|4160.01|4160.01|0
1643817980000|2022-02-02 16:06:20|4160.03|4160.03|4160.5|4160.5|4160.5|4160.5|4159.59|4159.59|0
1643817990000|2022-02-02 16:06:30|4160.32|4160.32|4160.21|4160.21|4160.32|4160.32|4160.21|4160.21|0
1643818030000|2022-02-02 16:07:10|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|0
1643818040000|2022-02-02 16:07:20|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1643818050000|2022-02-02 16:07:30|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1643818060000|2022-02-02 16:07:40|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1643818070000|2022-02-02 16:07:50|4161.72|4161.72|4162.39|4162.39|4162.39|4162.39|4161.72|4161.72|0
1643818090000|2022-02-02 16:08:10|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|0
1643818110000|2022-02-02 16:08:30|4162.51|4162.51|4162.87|4162.87|4162.92|4162.92|4162.51|4162.51|0
1643818130000|2022-02-02 16:08:50|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1643818140000|2022-02-02 16:09:00|4162.68|4162.68|4163.21|4163.21|4163.21|4163.21|4162.68|4162.68|0
1643818150000|2022-02-02 16:09:10|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1643818160000|2022-02-02 16:09:20|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1643818170000|2022-02-02 16:09:30|4163.26|4163.26|4163.41|4163.41|4163.41|4163.41|4163.26|4163.26|0
1643818190000|2022-02-02 16:09:50|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1643818200000|2022-02-02 16:10:00|4163.76|4163.76|4163.93|4163.93|4163.93|4163.93|4163.76|4163.76|0
1643818220000|2022-02-02 16:10:20|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1643818230000|2022-02-02 16:10:30|4163.29|4163.29|4163.43|4163.43|4163.43|4163.43|4163.29|4163.29|0
1643818260000|2022-02-02 16:11:00|4162.76|4162.76|4162.1|4162.1|4162.76|4162.76|4162.1|4162.1|0
1643818270000|2022-02-02 16:11:10|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|0
1643818290000|2022-02-02 16:11:30|4162.47|4162.47|4162.32|4162.32|4162.62|4162.62|4162.32|4162.32|0
1643818300000|2022-02-02 16:11:40|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1643818310000|2022-02-02 16:11:50|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|0
1643818320000|2022-02-02 16:12:00|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|0
1643818330000|2022-02-02 16:12:10|4163.12|4163.12|4164.24|4164.24|4164.24|4164.24|4163.12|4163.12|0
1643818350000|2022-02-02 16:12:30|4164.09|4164.09|4163.94|4163.94|4164.09|4164.09|4163.94|4163.94|0
1643818360000|2022-02-02 16:12:40|4164.09|4164.09|4164.08|4164.08|4164.09|4164.09|4164.08|4164.08|0
1643818380000|2022-02-02 16:13:00|4164.78|4164.78|4164.75|4164.75|4164.78|4164.78|4164.61|4164.61|0
1643818390000|2022-02-02 16:13:10|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1643818410000|2022-02-02 16:13:30|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|4164.26|0
1643818420000|2022-02-02 16:13:40|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|0
1643818430000|2022-02-02 16:13:50|4165.22|4165.22|4165.05|4165.05|4165.22|4165.22|4165.05|4165.05|0
1643818440000|2022-02-02 16:14:00|4165.15|4165.15|4164.19|4164.19|4165.15|4165.15|4164.19|4164.19|0
1643818450000|2022-02-02 16:14:10|4164.01|4164.01|4163.66|4163.66|4164.01|4164.01|4163.66|4163.66|0
1643818460000|2022-02-02 16:14:20|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|0
1643818490000|2022-02-02 16:14:50|4164.16|4164.16|4164.45|4164.45|4164.45|4164.45|4164.16|4164.16|0
1643818510000|2022-02-02 16:15:10|4165.12|4165.12|4165.3|4165.3|4165.3|4165.3|4165.12|4165.12|0
1643818520000|2022-02-02 16:15:20|4165.97|4165.97|4166.08|4166.08|4166.08|4166.08|4165.97|4165.97|0
1643818550000|2022-02-02 16:15:50|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1643818570000|2022-02-02 16:16:10|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.71|4164.71|0
1643818580000|2022-02-02 16:16:20|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1643818590000|2022-02-02 16:16:30|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|4164.43|0
1643818610000|2022-02-02 16:16:50|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1643818620000|2022-02-02 16:17:00|4164.93|4164.93|4164.75|4164.75|4164.93|4164.93|4164.75|4164.75|0
1643818650000|2022-02-02 16:17:30|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1643818680000|2022-02-02 16:18:00|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1643818690000|2022-02-02 16:18:10|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1643818720000|2022-02-02 16:18:40|4163.57|4163.57|4163.4|4163.4|4163.57|4163.57|4163.4|4163.4|0
1643818740000|2022-02-02 16:19:00|4162.96|4162.96|4162.81|4162.81|4162.96|4162.96|4162.81|4162.81|0
1643818760000|2022-02-02 16:19:20|4162.97|4162.97|4163.12|4163.12|4163.12|4163.12|4162.97|4162.97|0
1643818770000|2022-02-02 16:19:30|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|0
1643818780000|2022-02-02 16:19:40|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1643818790000|2022-02-02 16:19:50|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|0
1643818800000|2022-02-02 16:20:00|4163.63|4163.63|4164.06|4164.06|4164.06|4164.06|4163.4|4163.4|0
1643818820000|2022-02-02 16:20:20|4163.95|4163.95|4164.11|4164.11|4164.11|4164.11|4163.95|4163.95|0
1643818830000|2022-02-02 16:20:30|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1643818840000|2022-02-02 16:20:40|4163.89|4163.89|4163.22|4163.22|4163.89|4163.89|4163.22|4163.22|0
1643818860000|2022-02-02 16:21:00|4162.87|4162.87|4162.76|4162.76|4162.87|4162.87|4162.76|4162.76|0
1643818870000|2022-02-02 16:21:10|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1643818880000|2022-02-02 16:21:20|4161.95|4161.95|4161.8|4161.8|4161.95|4161.95|4161.8|4161.8|0
1643818890000|2022-02-02 16:21:30|4161.65|4161.65|4161.95|4161.95|4161.95|4161.95|4161.65|4161.65|0
1643818900000|2022-02-02 16:21:40|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|0
1643818920000|2022-02-02 16:22:00|4162.06|4162.06|4162.48|4162.48|4162.48|4162.48|4161.95|4161.95|0
1643818940000|2022-02-02 16:22:20|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|4162.65|0
1643818950000|2022-02-02 16:22:30|4162.89|4162.89|4162.65|4162.65|4162.89|4162.89|4162.65|4162.65|0
1643818960000|2022-02-02 16:22:40|4163.32|4163.32|4163.68|4163.68|4163.99|4163.99|4163.32|4163.32|0
1643818970000|2022-02-02 16:22:50|4163.15|4163.15|4163.31|4163.31|4163.31|4163.31|4163.15|4163.15|0
1643818980000|2022-02-02 16:23:00|4162.64|4162.64|4162.58|4162.58|4162.64|4162.64|4162.46|4162.46|0
1643819000000|2022-02-02 16:23:20|4163.25|4163.25|4163.1|4163.1|4163.25|4163.25|4163.1|4163.1|0
1643819030000|2022-02-02 16:23:50|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4162.93|4162.93|0
1643819090000|2022-02-02 16:24:50|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1643819100000|2022-02-02 16:25:00|4163.43|4163.43|4163.79|4163.79|4163.79|4163.79|4163.43|4163.43|0
1643819120000|2022-02-02 16:25:20|4163.61|4163.61|4162.61|4162.61|4163.61|4163.61|4162.61|4162.61|0
1643819130000|2022-02-02 16:25:30|4162.45|4162.45|4163.29|4163.29|4163.29|4163.29|4162.45|4162.45|0
1643819150000|2022-02-02 16:25:50|4162.62|4162.62|4163.29|4163.29|4163.29|4163.29|4162.62|4162.62|0
1643819160000|2022-02-02 16:26:00|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1643819170000|2022-02-02 16:26:10|4162.45|4162.45|4162.04|4162.04|4162.63|4162.63|4162.04|4162.04|0
1643819180000|2022-02-02 16:26:20|4162.1|4162.1|4161.94|4161.94|4162.1|4162.1|4161.94|4161.94|0
1643819190000|2022-02-02 16:26:30|4161.79|4161.79|4161.94|4161.94|4161.94|4161.94|4161.79|4161.79|0
1643819200000|2022-02-02 16:26:40|4161.83|4161.83|4161.83|4161.83|4161.83|4161.83|4161.78|4161.78|0
1643819210000|2022-02-02 16:26:50|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|0
1643819220000|2022-02-02 16:27:00|4161.77|4161.77|4162.12|4162.12|4162.12|4162.12|4161.77|4161.77|0
1643819230000|2022-02-02 16:27:10|4161.83|4161.83|4162.33|4162.33|4162.33|4162.33|4161.83|4161.83|0
1643819240000|2022-02-02 16:27:20|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|4161.66|0
1643819250000|2022-02-02 16:27:30|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|0
1643819260000|2022-02-02 16:27:40|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1643819270000|2022-02-02 16:27:50|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4160.99|4160.99|0
1643819290000|2022-02-02 16:28:10|4161.38|4161.38|4160.04|4160.04|4161.38|4161.38|4160.04|4160.04|0
1643819300000|2022-02-02 16:28:20|4159.37|4159.37|4159.85|4159.85|4159.85|4159.85|4159.01|4159.01|0
1643819320000|2022-02-02 16:28:40|4159.68|4159.68|4159.33|4159.33|4159.68|4159.68|4159.33|4159.33|0
1643819330000|2022-02-02 16:28:50|4159.68|4159.68|4159.55|4159.55|4159.85|4159.85|4159.55|4159.55|0
1643819340000|2022-02-02 16:29:00|4159.7|4159.7|4159.47|4159.47|4160|4160|4159.47|4159.47|0
1643819350000|2022-02-02 16:29:10|4158.8|4158.8|4159.5|4159.5|4159.78|4159.78|4158.44|4158.44|0
1643819360000|2022-02-02 16:29:20|4159.38|4159.38|4155.98|4155.98|4159.38|4159.38|4155.98|4155.98|0
1643819370000|2022-02-02 16:29:30|4155.31|4155.31|4157.99|4157.99|4159.33|4159.33|4155.31|4155.31|0
1643819380000|2022-02-02 16:29:40|4158.15|4158.15|4158.29|4158.29|4158.84|4158.84|4158|4158|0
1643819390000|2022-02-02 16:29:50|4158|4158|4158.03|4158.03|4158.39|4158.39|4157.88|4157.88|0
1643876100000|2022-02-03 08:15:00|4183.56|4183.56|4185.15|4185.15|4185.15|4185.15|4183.56|4183.56|0
1643876120000|2022-02-03 08:15:20|4185.05|4185.05|4186.39|4186.39|4186.39|4186.39|4185.05|4185.05|0
1643876130000|2022-02-03 08:15:30|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1643876140000|2022-02-03 08:15:40|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|0
1643876150000|2022-02-03 08:15:50|4184.34|4184.34|4183.74|4183.74|4184.45|4184.45|4183.74|4183.74|0
1643876170000|2022-02-03 08:16:10|4183.59|4183.59|4183.49|4183.49|4183.59|4183.59|4183.49|4183.49|0
1643876180000|2022-02-03 08:16:20|4182.15|4182.15|4183.15|4183.15|4183.15|4183.15|4182.15|4182.15|0
1643876190000|2022-02-03 08:16:30|4182.97|4182.97|4182.67|4182.67|4182.97|4182.97|4182.62|4182.62|0
1643876200000|2022-02-03 08:16:40|4182.85|4182.85|4183.38|4183.38|4184.04|4184.04|4182.85|4182.85|0
1643876220000|2022-02-03 08:17:00|4183.55|4183.55|4183.2|4183.2|4183.55|4183.55|4183.2|4183.2|0
1643876240000|2022-02-03 08:17:20|4183.87|4183.87|4183.69|4183.69|4184.22|4184.22|4183.69|4183.69|0
1643876250000|2022-02-03 08:17:30|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1643876260000|2022-02-03 08:17:40|4184.07|4184.07|4184.43|4184.43|4185.1|4185.1|4184.07|4184.07|0
1643876280000|2022-02-03 08:18:00|4184.6|4184.6|4185.45|4185.45|4186.12|4186.12|4184.6|4184.6|0
1643876290000|2022-02-03 08:18:10|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|0
1643876300000|2022-02-03 08:18:20|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|0
1643876310000|2022-02-03 08:18:30|4186.5|4186.5|4186.44|4186.44|4186.97|4186.97|4186.44|4186.44|0
1643876320000|2022-02-03 08:18:40|4185.77|4185.77|4185.1|4185.1|4185.77|4185.77|4185.1|4185.1|0
1643876330000|2022-02-03 08:18:50|4184.93|4184.93|4183.73|4183.73|4184.93|4184.93|4183.73|4183.73|0
1643876340000|2022-02-03 08:19:00|4182.95|4182.95|4182.28|4182.28|4182.95|4182.95|4182.28|4182.28|0
1643876350000|2022-02-03 08:19:10|4181.75|4181.75|4181.93|4181.93|4182.28|4182.28|4181.75|4181.75|0
1643876360000|2022-02-03 08:19:20|4181.6|4181.6|4181.95|4181.95|4181.95|4181.95|4181.6|4181.6|0
1643876370000|2022-02-03 08:19:30|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|0
1643876380000|2022-02-03 08:19:40|4181.46|4181.46|4180.47|4180.47|4181.99|4181.99|4180.47|4180.47|0
1643876390000|2022-02-03 08:19:50|4179.77|4179.77|4178.66|4178.66|4179.77|4179.77|4178.66|4178.66|0
1643876400000|2022-02-03 08:20:00|4178.77|4178.77|4177.77|4177.77|4178.77|4178.77|4177.77|4177.77|0
1643876410000|2022-02-03 08:20:10|4177.6|4177.6|4177.77|4177.77|4177.77|4177.77|4177.6|4177.6|0
1643876430000|2022-02-03 08:20:30|4177.24|4177.24|4177.6|4177.6|4177.6|4177.6|4177.24|4177.24|0
1643876440000|2022-02-03 08:20:40|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|0
1643876450000|2022-02-03 08:20:50|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|0
1643876460000|2022-02-03 08:21:00|4177.46|4177.46|4177.13|4177.13|4177.46|4177.46|4177.13|4177.13|0
1643876470000|2022-02-03 08:21:10|4177.46|4177.46|4177.99|4177.99|4177.99|4177.99|4177.46|4177.46|0
1643876480000|2022-02-03 08:21:20|4178.16|4178.16|4178.06|4178.06|4178.16|4178.16|4178.06|4178.06|0
1643876490000|2022-02-03 08:21:30|4180.07|4180.07|4180.95|4180.95|4180.95|4180.95|4180.07|4180.07|0
1643876500000|2022-02-03 08:21:40|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1643876520000|2022-02-03 08:22:00|4181.46|4181.46|4180.12|4180.12|4181.46|4181.46|4180.12|4180.12|0
1643876540000|2022-02-03 08:22:20|4179.45|4179.45|4178.25|4178.25|4179.45|4179.45|4178.25|4178.25|0
1643876550000|2022-02-03 08:22:30|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1643876560000|2022-02-03 08:22:40|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1643876570000|2022-02-03 08:22:50|4177.33|4177.33|4176.63|4176.63|4177.33|4177.33|4176.63|4176.63|0
1643876580000|2022-02-03 08:23:00|4177.52|4177.52|4177.52|4177.52|4178.58|4178.58|4177.52|4177.52|0
1643876590000|2022-02-03 08:23:10|4177.37|4177.37|4177.01|4177.01|4177.37|4177.37|4177.01|4177.01|0
1643876600000|2022-02-03 08:23:20|4176.75|4176.75|4177.42|4177.42|4177.42|4177.42|4176.75|4176.75|0
1643876620000|2022-02-03 08:23:40|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|0
1643876630000|2022-02-03 08:23:50|4176.57|4176.57|4178.3|4178.3|4178.48|4178.48|4176.57|4176.57|0
1643876650000|2022-02-03 08:24:10|4178.2|4178.2|4178.55|4178.55|4178.55|4178.55|4178.2|4178.2|0
1643876660000|2022-02-03 08:24:20|4178.73|4178.73|4179.37|4179.37|4179.37|4179.37|4178.73|4178.73|0
1643876670000|2022-02-03 08:24:30|4179.54|4179.54|4178.34|4178.34|4179.54|4179.54|4178.34|4178.34|0
1643876680000|2022-02-03 08:24:40|4177.82|4177.82|4178.16|4178.16|4178.16|4178.16|4177.82|4177.82|0
1643876690000|2022-02-03 08:24:50|4178.34|4178.34|4179.04|4179.04|4179.04|4179.04|4178.34|4178.34|0
1643876700000|2022-02-03 08:25:00|4178.88|4178.88|4178.53|4178.53|4178.88|4178.88|4178.53|4178.53|0
1643876710000|2022-02-03 08:25:10|4179.2|4179.2|4180.54|4180.54|4180.54|4180.54|4179.2|4179.2|0
1643876720000|2022-02-03 08:25:20|4180.65|4180.65|4181.54|4181.54|4181.54|4181.54|4180.65|4180.65|0
1643876730000|2022-02-03 08:25:30|4182.03|4182.03|4182.71|4182.71|4182.89|4182.89|4182.03|4182.03|0
1643876740000|2022-02-03 08:25:40|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1643876750000|2022-02-03 08:25:50|4183.59|4183.59|4184.3|4184.3|4184.3|4184.3|4183.59|4183.59|0
1643876760000|2022-02-03 08:26:00|4183.77|4183.77|4183.59|4183.59|4183.77|4183.77|4183.24|4183.24|0
1643876770000|2022-02-03 08:26:10|4183.77|4183.77|4182.75|4182.75|4183.77|4183.77|4182.75|4182.75|0
1643876780000|2022-02-03 08:26:20|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1643876810000|2022-02-03 08:26:50|4182.92|4182.92|4183.1|4183.1|4183.1|4183.1|4182.92|4182.92|0
1643876820000|2022-02-03 08:27:00|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|0
1643876840000|2022-02-03 08:27:20|4182.61|4182.61|4182.43|4182.43|4182.61|4182.61|4182.43|4182.43|0
1643876850000|2022-02-03 08:27:30|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|0
1643876860000|2022-02-03 08:27:40|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|0
1643876880000|2022-02-03 08:28:00|4182.25|4182.25|4182.08|4182.08|4182.25|4182.25|4182.08|4182.08|0
1643876910000|2022-02-03 08:28:30|4181.9|4181.9|4181.23|4181.23|4181.9|4181.9|4181.23|4181.23|0
1643876920000|2022-02-03 08:28:40|4180.88|4180.88|4180.77|4180.77|4180.88|4180.88|4180.59|4180.59|0
1643876930000|2022-02-03 08:28:50|4180.41|4180.41|4179.39|4179.39|4180.41|4180.41|4179.21|4179.21|0
1643876940000|2022-02-03 08:29:00|4179.04|4179.04|4178.51|4178.51|4179.04|4179.04|4178.51|4178.51|0
1643876950000|2022-02-03 08:29:10|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1643876960000|2022-02-03 08:29:20|4177.89|4177.89|4177.53|4177.53|4177.89|4177.89|4177.53|4177.53|0
1643876970000|2022-02-03 08:29:30|4177.22|4177.22|4177.22|4177.22|4177.22|4177.22|4177.22|4177.22|0
1643876980000|2022-02-03 08:29:40|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|0
1643876990000|2022-02-03 08:29:50|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1643877000000|2022-02-03 08:30:00|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|0
1643877010000|2022-02-03 08:30:10|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|0
1643877020000|2022-02-03 08:30:20|4177.31|4177.31|4176.95|4176.95|4177.31|4177.31|4176.95|4176.95|0
1643877030000|2022-02-03 08:30:30|4176.28|4176.28|4176.99|4176.99|4176.99|4176.99|4176.28|4176.28|0
1643877050000|2022-02-03 08:30:50|4177.15|4177.15|4177.04|4177.04|4177.15|4177.15|4177.04|4177.04|0
1643877060000|2022-02-03 08:31:00|4176.87|4176.87|4176.2|4176.2|4176.87|4176.87|4176.2|4176.2|0
1643877070000|2022-02-03 08:31:10|4176.55|4176.55|4177.22|4177.22|4177.22|4177.22|4176.55|4176.55|0
1643877100000|2022-02-03 08:31:40|4177.92|4177.92|4177.75|4177.75|4177.92|4177.92|4177.75|4177.75|0
1643877110000|2022-02-03 08:31:50|4178.45|4178.45|4178.31|4178.31|4178.45|4178.45|4177.78|4177.78|0
1643877120000|2022-02-03 08:32:00|4178.49|4178.49|4177.29|4177.29|4178.49|4178.49|4177.29|4177.29|0
1643877140000|2022-02-03 08:32:20|4178|4178|4178|4178|4178|4178|4178|4178|0
1643877150000|2022-02-03 08:32:30|4179.02|4179.02|4179.69|4179.69|4179.69|4179.69|4179.02|4179.02|0
1643877180000|2022-02-03 08:33:00|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1643877230000|2022-02-03 08:33:50|4178.91|4178.91|4178.86|4178.86|4178.91|4178.91|4178.86|4178.86|0
1643877240000|2022-02-03 08:34:00|4178.33|4178.33|4177.17|4177.17|4178.51|4178.51|4177.17|4177.17|0
1643877250000|2022-02-03 08:34:10|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1643877270000|2022-02-03 08:34:30|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1643877290000|2022-02-03 08:34:50|4176.14|4176.14|4174.91|4174.91|4176.14|4176.14|4174.91|4174.91|0
1643877300000|2022-02-03 08:35:00|4174.56|4174.56|4173.89|4173.89|4174.56|4174.56|4173.89|4173.89|0
1643877310000|2022-02-03 08:35:10|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1643877330000|2022-02-03 08:35:30|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1643877340000|2022-02-03 08:35:40|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1643877390000|2022-02-03 08:36:30|4173.06|4173.06|4173.38|4173.38|4173.38|4173.38|4172.71|4172.71|0
1643877400000|2022-02-03 08:36:40|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1643877410000|2022-02-03 08:36:50|4172.55|4172.55|4171.85|4171.85|4172.55|4172.55|4171.85|4171.85|0
1643877420000|2022-02-03 08:37:00|4172.2|4172.2|4172.02|4172.02|4172.2|4172.2|4172.02|4172.02|0
1643877440000|2022-02-03 08:37:20|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|0
1643877450000|2022-02-03 08:37:30|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1643877470000|2022-02-03 08:37:50|4172.23|4172.23|4172.05|4172.05|4172.23|4172.23|4172.05|4172.05|0
1643877490000|2022-02-03 08:38:10|4172.23|4172.23|4171.11|4171.11|4172.23|4172.23|4170.99|4170.99|0
1643877500000|2022-02-03 08:38:20|4170.44|4170.44|4173.07|4173.07|4173.07|4173.07|4170.44|4170.44|0
1643877530000|2022-02-03 08:38:50|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1643877540000|2022-02-03 08:39:00|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1643877560000|2022-02-03 08:39:20|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1643877600000|2022-02-03 08:40:00|4171.23|4171.23|4169.86|4169.86|4171.23|4171.23|4169.86|4169.86|0
1643877610000|2022-02-03 08:40:10|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1643877620000|2022-02-03 08:40:20|4168.69|4168.69|4169.36|4169.36|4169.36|4169.36|4168.69|4168.69|0
1643877650000|2022-02-03 08:40:50|4169.72|4169.72|4170.92|4170.92|4171.06|4171.06|4169.72|4169.72|0
1643877660000|2022-02-03 08:41:00|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|0
1643877680000|2022-02-03 08:41:20|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1643877690000|2022-02-03 08:41:30|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1643877710000|2022-02-03 08:41:50|4169.72|4169.72|4170.39|4170.39|4170.39|4170.39|4169.72|4169.72|0
1643877740000|2022-02-03 08:42:20|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|0
1643877760000|2022-02-03 08:42:40|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1643877790000|2022-02-03 08:43:10|4172.05|4172.05|4172.17|4172.17|4172.17|4172.17|4172.05|4172.05|0
1643877800000|2022-02-03 08:43:20|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|0
1643877810000|2022-02-03 08:43:30|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1643877830000|2022-02-03 08:43:50|4171.64|4171.64|4171.59|4171.59|4171.64|4171.64|4171.59|4171.59|0
1643877890000|2022-02-03 08:44:50|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|0
1643877900000|2022-02-03 08:45:00|4170.74|4170.74|4171.8|4171.8|4171.8|4171.8|4170.74|4170.74|0
1643877920000|2022-02-03 08:45:20|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1643877940000|2022-02-03 08:45:40|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1643877960000|2022-02-03 08:46:00|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|0
1643877970000|2022-02-03 08:46:10|4174.2|4174.2|4174.2|4174.2|4174.55|4174.55|4174.2|4174.2|0
1643878010000|2022-02-03 08:46:50|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1643878020000|2022-02-03 08:47:00|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1643878030000|2022-02-03 08:47:10|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|0
1643878040000|2022-02-03 08:47:20|4172.14|4172.14|4171.61|4171.61|4172.14|4172.14|4171.61|4171.61|0
1643878050000|2022-02-03 08:47:30|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|0
1643878070000|2022-02-03 08:47:50|4171.17|4171.17|4171.53|4171.53|4171.53|4171.53|4171.17|4171.17|0
1643878080000|2022-02-03 08:48:00|4171.36|4171.36|4170.8|4170.8|4171.36|4171.36|4170.66|4170.66|0
1643878120000|2022-02-03 08:48:40|4171.51|4171.51|4173.52|4173.52|4174.19|4174.19|4171.51|4171.51|0
1643878150000|2022-02-03 08:49:10|4173.34|4173.34|4173.17|4173.17|4173.34|4173.34|4173.17|4173.17|0
1643878170000|2022-02-03 08:49:30|4172.81|4172.81|4170.83|4170.83|4172.81|4172.81|4170.83|4170.83|0
1643878180000|2022-02-03 08:49:40|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|0
1643878190000|2022-02-03 08:49:50|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|4172.05|0
1643878210000|2022-02-03 08:50:10|4172.72|4172.72|4172.84|4172.84|4172.84|4172.84|4172.72|4172.72|0
1643878230000|2022-02-03 08:50:30|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1643878240000|2022-02-03 08:50:40|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1643878270000|2022-02-03 08:51:10|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1643878300000|2022-02-03 08:51:40|4174.65|4174.65|4175.18|4175.18|4175.18|4175.18|4174.65|4174.65|0
1643878310000|2022-02-03 08:51:50|4175.53|4175.53|4175.71|4175.71|4175.71|4175.71|4175.53|4175.53|0
1643878320000|2022-02-03 08:52:00|4175.89|4175.89|4175.59|4175.59|4175.89|4175.89|4175.36|4175.36|0
1643878340000|2022-02-03 08:52:20|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1643878350000|2022-02-03 08:52:30|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1643878360000|2022-02-03 08:52:40|4175.24|4175.24|4175.06|4175.06|4175.24|4175.24|4175.06|4175.06|0
1643878370000|2022-02-03 08:52:50|4175.24|4175.24|4174.37|4174.37|4175.24|4175.24|4174.37|4174.37|0
1643878390000|2022-02-03 08:53:10|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1643878420000|2022-02-03 08:53:40|4173.35|4173.35|4173.49|4173.49|4173.49|4173.49|4173.35|4173.35|0
1643878430000|2022-02-03 08:53:50|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1643878440000|2022-02-03 08:54:00|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1643878450000|2022-02-03 08:54:10|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1643878470000|2022-02-03 08:54:30|4172.54|4172.54|4172.89|4172.89|4172.89|4172.89|4172.36|4172.36|0
1643878480000|2022-02-03 08:54:40|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1643878500000|2022-02-03 08:55:00|4173.95|4173.95|4174.28|4174.28|4174.28|4174.28|4173.95|4173.95|0
1643878510000|2022-02-03 08:55:10|4175.62|4175.62|4175.27|4175.27|4175.62|4175.62|4175.27|4175.27|0
1643878530000|2022-02-03 08:55:30|4176.33|4176.33|4177.12|4177.12|4177.12|4177.12|4176.33|4176.33|0
1643878540000|2022-02-03 08:55:40|4177|4177|4177|4177|4177|4177|4177|4177|0
1643878550000|2022-02-03 08:55:50|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|4176.82|0
1643878560000|2022-02-03 08:56:00|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|4176.7|0
1643878590000|2022-02-03 08:56:30|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|0
1643878600000|2022-02-03 08:56:40|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|0
1643878610000|2022-02-03 08:56:50|4177.43|4177.43|4177.78|4177.78|4177.78|4177.78|4177.43|4177.43|0
1643878620000|2022-02-03 08:57:00|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1643878660000|2022-02-03 08:57:40|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1643878670000|2022-02-03 08:57:50|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1643878690000|2022-02-03 08:58:10|4178.45|4178.45|4177.11|4177.11|4178.45|4178.45|4177.11|4177.11|0
1643878700000|2022-02-03 08:58:20|4177.64|4177.64|4178.17|4178.17|4178.17|4178.17|4177.47|4177.47|0
1643878720000|2022-02-03 08:58:40|4178|4178|4177.76|4177.76|4178|4178|4177.76|4177.76|0
1643878730000|2022-02-03 08:58:50|4178.11|4178.11|4179|4179|4179|4179|4178.11|4178.11|0
1643878750000|2022-02-03 08:59:10|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1643878760000|2022-02-03 08:59:20|4178.32|4178.32|4179.34|4179.34|4179.34|4179.34|4178.32|4178.32|0
1643878770000|2022-02-03 08:59:30|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1643878780000|2022-02-03 08:59:40|4179.69|4179.69|4180.22|4180.22|4180.22|4180.22|4179.69|4179.69|0
1643878800000|2022-02-03 09:00:00|4179.34|4179.34|4179.34|4179.34|4179.52|4179.52|4179.34|4179.34|0
1643878820000|2022-02-03 09:00:20|4179.07|4179.07|4179.19|4179.19|4179.19|4179.19|4179.07|4179.07|0
1643878850000|2022-02-03 09:00:50|4179.86|4179.86|4180.19|4180.19|4180.19|4180.19|4179.86|4179.86|0
1643878860000|2022-02-03 09:01:00|4179.84|4179.84|4180.01|4180.01|4180.01|4180.01|4179.66|4179.66|0
1643878870000|2022-02-03 09:01:10|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1643878900000|2022-02-03 09:01:40|4179.31|4179.31|4179.6|4179.6|4179.6|4179.6|4179.31|4179.31|0
1643878910000|2022-02-03 09:01:50|4179.75|4179.75|4179.57|4179.57|4179.75|4179.75|4179.4|4179.4|0
1643878920000|2022-02-03 09:02:00|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1643878930000|2022-02-03 09:02:10|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1643878940000|2022-02-03 09:02:20|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1643878970000|2022-02-03 09:02:50|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1643878980000|2022-02-03 09:03:00|4180.44|4180.44|4180.33|4180.33|4180.44|4180.44|4180.33|4180.33|0
1643878990000|2022-02-03 09:03:10|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1643879020000|2022-02-03 09:03:40|4179.13|4179.13|4178.77|4178.77|4179.13|4179.13|4178.77|4178.77|0
1643879030000|2022-02-03 09:03:50|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1643879050000|2022-02-03 09:04:10|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1643879080000|2022-02-03 09:04:40|4179.13|4179.13|4180.47|4180.47|4180.47|4180.47|4179.13|4179.13|0
1643879100000|2022-02-03 09:05:00|4180.64|4180.64|4181.06|4181.06|4181.06|4181.06|4180.64|4180.64|0
1643879110000|2022-02-03 09:05:10|4181.21|4181.21|4180.68|4180.68|4181.21|4181.21|4180.68|4180.68|0
1643879120000|2022-02-03 09:05:20|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|0
1643879130000|2022-02-03 09:05:30|4179.66|4179.66|4179.96|4179.96|4179.96|4179.96|4179.66|4179.66|0
1643879160000|2022-02-03 09:06:00|4178.37|4178.37|4178.87|4178.87|4178.87|4178.87|4178.37|4178.37|0
1643879190000|2022-02-03 09:06:30|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1643879260000|2022-02-03 09:07:40|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1643879270000|2022-02-03 09:07:50|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1643879280000|2022-02-03 09:08:00|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1643879300000|2022-02-03 09:08:20|4178.2|4178.2|4177.96|4177.96|4178.2|4178.2|4177.96|4177.96|0
1643879310000|2022-02-03 09:08:30|4177.61|4177.61|4178.14|4178.14|4178.14|4178.14|4177.61|4177.61|0
1643879320000|2022-02-03 09:08:40|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|0
1643879330000|2022-02-03 09:08:50|4177.96|4177.96|4178.29|4178.29|4178.29|4178.29|4177.96|4177.96|0
1643879340000|2022-02-03 09:09:00|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1643879350000|2022-02-03 09:09:10|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|0
1643879390000|2022-02-03 09:09:50|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1643879400000|2022-02-03 09:10:00|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|0
1643879440000|2022-02-03 09:10:40|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1643879460000|2022-02-03 09:11:00|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1643879470000|2022-02-03 09:11:10|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|0
1643879480000|2022-02-03 09:11:20|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1643879510000|2022-02-03 09:11:50|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1643879520000|2022-02-03 09:12:00|4181.79|4181.79|4183.34|4183.34|4183.34|4183.34|4181.79|4181.79|0
1643879530000|2022-02-03 09:12:10|4183.17|4183.17|4182.32|4182.32|4183.17|4183.17|4182.32|4182.32|0
1643879570000|2022-02-03 09:12:50|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|0
1643879590000|2022-02-03 09:13:10|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1643879650000|2022-02-03 09:14:10|4181.99|4181.99|4182.34|4182.34|4182.34|4182.34|4181.99|4181.99|0
1643879660000|2022-02-03 09:14:20|4182.24|4182.24|4182.59|4182.59|4182.59|4182.59|4182.24|4182.24|0
1643879670000|2022-02-03 09:14:30|4182.24|4182.24|4182.06|4182.06|4182.24|4182.24|4182.06|4182.06|0
1643879680000|2022-02-03 09:14:40|4182.73|4182.73|4182.02|4182.02|4182.73|4182.73|4182.02|4182.02|0
1643879700000|2022-02-03 09:15:00|4181.85|4181.85|4180.69|4180.69|4181.85|4181.85|4180.51|4180.51|0
1643879710000|2022-02-03 09:15:10|4180.51|4180.51|4180.67|4180.67|4180.67|4180.67|4180.51|4180.51|0
1643879730000|2022-02-03 09:15:30|4180.14|4180.14|4180.49|4180.49|4180.49|4180.49|4180.14|4180.14|0
1643879790000|2022-02-03 09:16:30|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1643879810000|2022-02-03 09:16:50|4180.08|4180.08|4179.9|4179.9|4180.08|4180.08|4179.9|4179.9|0
1643879860000|2022-02-03 09:17:40|4179.55|4179.55|4180.4|4180.4|4180.4|4180.4|4179.55|4179.55|0
1643879880000|2022-02-03 09:18:00|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1643879990000|2022-02-03 09:19:50|4182.03|4182.03|4180.69|4180.69|4182.03|4182.03|4180.69|4180.69|0
1643880000000|2022-02-03 09:20:00|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|0
1643880030000|2022-02-03 09:20:30|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|4181.01|0
1643880230000|2022-02-03 09:23:50|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|0
1643880300000|2022-02-03 09:25:00|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|0
1643880310000|2022-02-03 09:25:10|4181.17|4181.17|4181.66|4181.66|4181.84|4181.84|4181.17|4181.17|0
1643880330000|2022-02-03 09:25:30|4182.01|4182.01|4182.19|4182.19|4182.19|4182.19|4182.01|4182.01|0
1643880340000|2022-02-03 09:25:40|4182.86|4182.86|4182.86|4182.86|4182.86|4182.86|4182.86|4182.86|0
1643880380000|2022-02-03 09:26:20|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1643880430000|2022-02-03 09:27:10|4182.63|4182.63|4179.58|4179.58|4182.63|4182.63|4179.58|4179.58|0
1643880440000|2022-02-03 09:27:20|4179.75|4179.75|4178.42|4178.42|4179.75|4179.75|4178.42|4178.42|0
1643880470000|2022-02-03 09:27:50|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1643880490000|2022-02-03 09:28:10|4178.56|4178.56|4178.2|4178.2|4178.56|4178.56|4178.2|4178.2|0
1643880510000|2022-02-03 09:28:30|4178.56|4178.56|4178.73|4178.73|4178.73|4178.73|4178.56|4178.56|0
1643880530000|2022-02-03 09:28:50|4178.58|4178.58|4178.72|4178.72|4178.9|4178.9|4178.58|4178.58|0
1643880540000|2022-02-03 09:29:00|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|4179.21|0
1643880610000|2022-02-03 09:30:10|4179.64|4179.64|4179.53|4179.53|4179.64|4179.64|4179.53|4179.53|0
1643880620000|2022-02-03 09:30:20|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1643880630000|2022-02-03 09:30:30|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1643880640000|2022-02-03 09:30:40|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1643880680000|2022-02-03 09:31:20|4179.53|4179.53|4179.88|4179.88|4179.88|4179.88|4179.53|4179.53|0
1643880690000|2022-02-03 09:31:30|4180.21|4180.21|4180.88|4180.88|4180.88|4180.88|4180.21|4180.21|0
1643880710000|2022-02-03 09:31:50|4181.03|4181.03|4180.5|4180.5|4181.03|4181.03|4180.5|4180.5|0
1643880720000|2022-02-03 09:32:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643880730000|2022-02-03 09:32:10|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1643880780000|2022-02-03 09:33:00|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|0
1643880800000|2022-02-03 09:33:20|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|0
1643880860000|2022-02-03 09:34:20|4180.01|4180.01|4179.48|4179.48|4180.01|4180.01|4179.48|4179.48|0
1643880880000|2022-02-03 09:34:40|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1643880890000|2022-02-03 09:34:50|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|0
1643880900000|2022-02-03 09:35:00|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1643880930000|2022-02-03 09:35:30|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1643880940000|2022-02-03 09:35:40|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|0
1643880950000|2022-02-03 09:35:50|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1643880960000|2022-02-03 09:36:00|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|0
1643880970000|2022-02-03 09:36:10|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1643880980000|2022-02-03 09:36:20|4178.04|4178.04|4178.57|4178.57|4178.57|4178.57|4178.04|4178.04|0
1643881000000|2022-02-03 09:36:40|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1643881030000|2022-02-03 09:37:10|4178.45|4178.45|4178.63|4178.63|4178.63|4178.63|4178.45|4178.45|0
1643881050000|2022-02-03 09:37:30|4178.81|4178.81|4178.98|4178.98|4178.98|4178.98|4178.81|4178.81|0
1643881060000|2022-02-03 09:37:40|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|0
1643881110000|2022-02-03 09:38:30|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1643881120000|2022-02-03 09:38:40|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|0
1643881130000|2022-02-03 09:38:50|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1643881140000|2022-02-03 09:39:00|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1643881150000|2022-02-03 09:39:10|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|4179.54|0
1643881180000|2022-02-03 09:39:40|4179.87|4179.87|4180.73|4180.73|4180.73|4180.73|4179.87|4179.87|0
1643881190000|2022-02-03 09:39:50|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|0
1643881200000|2022-02-03 09:40:00|4181.22|4181.22|4181.79|4181.79|4181.79|4181.79|4181.22|4181.22|0
1643881210000|2022-02-03 09:40:10|4182.46|4182.46|4182.6|4182.6|4182.6|4182.6|4182.46|4182.46|0
1643881230000|2022-02-03 09:40:30|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|0
1643881270000|2022-02-03 09:41:10|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1643881300000|2022-02-03 09:41:40|4182.82|4182.82|4182.09|4182.09|4182.82|4182.82|4182.09|4182.09|0
1643881330000|2022-02-03 09:42:10|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1643881350000|2022-02-03 09:42:30|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|0
1643881380000|2022-02-03 09:43:00|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1643881400000|2022-02-03 09:43:20|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|0
1643881470000|2022-02-03 09:44:30|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1643881480000|2022-02-03 09:44:40|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1643881500000|2022-02-03 09:45:00|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1643881550000|2022-02-03 09:45:50|4183.14|4183.14|4183.31|4183.31|4183.31|4183.31|4183.14|4183.14|0
1643881580000|2022-02-03 09:46:20|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1643881610000|2022-02-03 09:46:50|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1643881630000|2022-02-03 09:47:10|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|0
1643881640000|2022-02-03 09:47:20|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|0
1643881650000|2022-02-03 09:47:30|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|0
1643881660000|2022-02-03 09:47:40|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|0
1643881680000|2022-02-03 09:48:00|4185.48|4185.48|4185.36|4185.36|4185.48|4185.48|4185.36|4185.36|0
1643881720000|2022-02-03 09:48:40|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|0
1643881740000|2022-02-03 09:49:00|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1643881780000|2022-02-03 09:49:40|4185.19|4185.19|4185.01|4185.01|4185.19|4185.19|4185.01|4185.01|0
1643881800000|2022-02-03 09:50:00|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|0
1643881810000|2022-02-03 09:50:10|4184.16|4184.16|4184.99|4184.99|4184.99|4184.99|4184.16|4184.16|0
1643881820000|2022-02-03 09:50:20|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|0
1643881840000|2022-02-03 09:50:40|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1643881850000|2022-02-03 09:50:50|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1643881870000|2022-02-03 09:51:10|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|0
1643881900000|2022-02-03 09:51:40|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1643881930000|2022-02-03 09:52:10|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1643881940000|2022-02-03 09:52:20|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1643881950000|2022-02-03 09:52:30|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1643881980000|2022-02-03 09:53:00|4184.07|4184.07|4184.05|4184.05|4184.19|4184.19|4184.05|4184.05|0
1643881990000|2022-02-03 09:53:10|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1643882000000|2022-02-03 09:53:20|4184.53|4184.53|4186.04|4186.04|4186.04|4186.04|4184.53|4184.53|0
1643882010000|2022-02-03 09:53:30|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1643882020000|2022-02-03 09:53:40|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|0
1643882040000|2022-02-03 09:54:00|4186.54|4186.54|4187.2|4187.2|4187.2|4187.2|4186.54|4186.54|0
1643882060000|2022-02-03 09:54:20|4186.71|4186.71|4186.54|4186.54|4186.71|4186.71|4186.54|4186.54|0
1643882070000|2022-02-03 09:54:30|4186.71|4186.71|4186.01|4186.01|4186.71|4186.71|4186.01|4186.01|0
1643882090000|2022-02-03 09:54:50|4185.66|4185.66|4185.31|4185.31|4185.66|4185.66|4185.31|4185.31|0
1643882110000|2022-02-03 09:55:10|4185.48|4185.48|4185.95|4185.95|4185.95|4185.95|4185.48|4185.48|0
1643882120000|2022-02-03 09:55:20|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|0
1643882130000|2022-02-03 09:55:30|4187.46|4187.46|4186.96|4186.96|4187.46|4187.46|4186.96|4186.96|0
1643882160000|2022-02-03 09:56:00|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1643882180000|2022-02-03 09:56:20|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1643882190000|2022-02-03 09:56:30|4187.41|4187.41|4188.08|4188.08|4188.08|4188.08|4187.41|4187.41|0
1643882230000|2022-02-03 09:57:10|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1643882240000|2022-02-03 09:57:20|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|4187.59|0
1643882250000|2022-02-03 09:57:30|4186.92|4186.92|4185.69|4185.69|4186.92|4186.92|4185.69|4185.69|0
1643882260000|2022-02-03 09:57:40|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|4185.52|0
1643882340000|2022-02-03 09:59:00|4184.85|4184.85|4184.67|4184.67|4184.85|4184.85|4184.67|4184.67|0
1643882380000|2022-02-03 09:59:40|4185.02|4185.02|4185.35|4185.35|4185.35|4185.35|4184.91|4184.91|0
1643882390000|2022-02-03 09:59:50|4186.02|4186.02|4186.38|4186.38|4186.38|4186.38|4186.02|4186.02|0
1643882460000|2022-02-03 10:01:00|4186.02|4186.02|4185.35|4185.35|4186.02|4186.02|4185.35|4185.35|0
1643882490000|2022-02-03 10:01:30|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1643882510000|2022-02-03 10:01:50|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1643882520000|2022-02-03 10:02:00|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|0
1643882530000|2022-02-03 10:02:10|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|0
1643882550000|2022-02-03 10:02:30|4185.02|4185.02|4184.66|4184.66|4185.02|4185.02|4184.66|4184.66|0
1643882570000|2022-02-03 10:02:50|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1643882590000|2022-02-03 10:03:10|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|0
1643882620000|2022-02-03 10:03:40|4186|4186|4186|4186|4186|4186|4186|4186|0
1643882640000|2022-02-03 10:04:00|4186.12|4186.12|4186.3|4186.3|4186.3|4186.3|4185.77|4185.77|0
1643882650000|2022-02-03 10:04:10|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1643882660000|2022-02-03 10:04:20|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1643882700000|2022-02-03 10:05:00|4185.1|4185.1|4185.98|4185.98|4185.98|4185.98|4185.1|4185.1|0
1643882710000|2022-02-03 10:05:10|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1643882750000|2022-02-03 10:05:50|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|0
1643882770000|2022-02-03 10:06:10|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1643882810000|2022-02-03 10:06:50|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1643882840000|2022-02-03 10:07:20|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1643882850000|2022-02-03 10:07:30|4187.56|4187.56|4187.03|4187.03|4187.56|4187.56|4187.03|4187.03|0
1643882910000|2022-02-03 10:08:30|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1643882930000|2022-02-03 10:08:50|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|0
1643882950000|2022-02-03 10:09:10|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|0
1643883030000|2022-02-03 10:10:30|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1643883080000|2022-02-03 10:11:20|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1643883100000|2022-02-03 10:11:40|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1643883110000|2022-02-03 10:11:50|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1643883150000|2022-02-03 10:12:30|4188.73|4188.73|4189.09|4189.09|4189.09|4189.09|4188.56|4188.56|0
1643883180000|2022-02-03 10:13:00|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1643883190000|2022-02-03 10:13:10|4188.73|4188.73|4188.91|4188.91|4188.91|4188.91|4188.73|4188.73|0
1643883200000|2022-02-03 10:13:20|4189.23|4189.23|4188.7|4188.7|4189.23|4189.23|4188.7|4188.7|0
1643883210000|2022-02-03 10:13:30|4188.52|4188.52|4187.81|4187.81|4188.52|4188.52|4187.81|4187.81|0
1643883220000|2022-02-03 10:13:40|4187.65|4187.65|4187.43|4187.43|4187.65|4187.65|4187.31|4187.31|0
1643883230000|2022-02-03 10:13:50|4187.32|4187.32|4188.03|4188.03|4188.03|4188.03|4187.32|4187.32|0
1643883250000|2022-02-03 10:14:10|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1643883260000|2022-02-03 10:14:20|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1643883340000|2022-02-03 10:15:40|4188.57|4188.57|4188.57|4188.57|4189.24|4189.24|4188.57|4188.57|0
1643883370000|2022-02-03 10:16:10|4188.87|4188.87|4189.01|4189.01|4189.01|4189.01|4188.87|4188.87|0
1643883410000|2022-02-03 10:16:50|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|0
1643883420000|2022-02-03 10:17:00|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1643883430000|2022-02-03 10:17:10|4188.02|4188.02|4187.35|4187.35|4188.02|4188.02|4187.35|4187.35|0
1643883460000|2022-02-03 10:17:40|4187|4187|4187|4187|4187|4187|4187|4187|0
1643883480000|2022-02-03 10:18:00|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1643883490000|2022-02-03 10:18:10|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|0
1643883500000|2022-02-03 10:18:20|4187|4187|4187|4187|4187|4187|4187|4187|0
1643883520000|2022-02-03 10:18:40|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|0
1643883550000|2022-02-03 10:19:10|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1643883590000|2022-02-03 10:19:50|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|0
1643883600000|2022-02-03 10:20:00|4187|4187|4187|4187|4187|4187|4187|4187|0
1643883670000|2022-02-03 10:21:10|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1643883720000|2022-02-03 10:22:00|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1643883780000|2022-02-03 10:23:00|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1643883800000|2022-02-03 10:23:20|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1643883810000|2022-02-03 10:23:30|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|0
1643883840000|2022-02-03 10:24:00|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|0
1643883850000|2022-02-03 10:24:10|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|0
1643883910000|2022-02-03 10:25:10|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|0
1643883920000|2022-02-03 10:25:20|4186.35|4186.35|4186.53|4186.53|4186.53|4186.53|4186.35|4186.35|0
1643883930000|2022-02-03 10:25:30|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1643883950000|2022-02-03 10:25:50|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1643883960000|2022-02-03 10:26:00|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|0
1643884000000|2022-02-03 10:26:40|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1643884010000|2022-02-03 10:26:50|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|0
1643884020000|2022-02-03 10:27:00|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|0
1643884030000|2022-02-03 10:27:10|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|0
1643884040000|2022-02-03 10:27:20|4189.03|4189.03|4188.97|4188.97|4189.14|4189.14|4188.97|4188.97|0
1643884070000|2022-02-03 10:27:50|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1643884120000|2022-02-03 10:28:40|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|0
1643884130000|2022-02-03 10:28:50|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1643884140000|2022-02-03 10:29:00|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|4188.81|0
1643884160000|2022-02-03 10:29:20|4188.46|4188.46|4188.05|4188.05|4188.46|4188.46|4188.05|4188.05|0
1643884170000|2022-02-03 10:29:30|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|4187.96|0
1643884180000|2022-02-03 10:29:40|4188.11|4188.11|4188|4188|4188.11|4188.11|4188|4188|0
1643884200000|2022-02-03 10:30:00|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1643884210000|2022-02-03 10:30:10|4187.98|4187.98|4188.33|4188.33|4188.33|4188.33|4187.98|4187.98|0
1643884230000|2022-02-03 10:30:30|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|0
1643884240000|2022-02-03 10:30:40|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1643884280000|2022-02-03 10:31:20|4187.82|4187.82|4187.82|4187.82|4187.82|4187.82|4187.82|4187.82|0
1643884320000|2022-02-03 10:32:00|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|4188.34|0
1643884380000|2022-02-03 10:33:00|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|0
1643884400000|2022-02-03 10:33:20|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1643884430000|2022-02-03 10:33:50|4188.79|4188.79|4188.93|4188.93|4188.93|4188.93|4188.79|4188.79|0
1643884440000|2022-02-03 10:34:00|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|0
1643884450000|2022-02-03 10:34:10|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|0
1643884470000|2022-02-03 10:34:30|4188.76|4188.76|4188.76|4188.76|4188.93|4188.93|4188.76|4188.76|0
1643884510000|2022-02-03 10:35:10|4188.23|4188.23|4189.57|4189.57|4189.57|4189.57|4188.23|4188.23|0
1643884530000|2022-02-03 10:35:30|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1643884540000|2022-02-03 10:35:40|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1643884550000|2022-02-03 10:35:50|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|0
1643884570000|2022-02-03 10:36:10|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1643884580000|2022-02-03 10:36:20|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1643884610000|2022-02-03 10:36:50|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1643884630000|2022-02-03 10:37:10|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1643884640000|2022-02-03 10:37:20|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|0
1643884740000|2022-02-03 10:39:00|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1643884750000|2022-02-03 10:39:10|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|0
1643884760000|2022-02-03 10:39:20|4187.24|4187.24|4187.42|4187.42|4187.42|4187.42|4187.24|4187.24|0
1643884780000|2022-02-03 10:39:40|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|0
1643884800000|2022-02-03 10:40:00|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1643884840000|2022-02-03 10:40:40|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1643884860000|2022-02-03 10:41:00|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1643884880000|2022-02-03 10:41:20|4187.84|4187.84|4187.66|4187.66|4187.84|4187.84|4187.66|4187.66|0
1643884920000|2022-02-03 10:42:00|4187.49|4187.49|4187.31|4187.31|4187.49|4187.49|4187.31|4187.31|0
1643884970000|2022-02-03 10:42:50|4187.46|4187.46|4188.8|4188.8|4188.8|4188.8|4187.46|4187.46|0
1643884980000|2022-02-03 10:43:00|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1643885040000|2022-02-03 10:44:00|4188.5|4188.5|4188.68|4188.68|4188.68|4188.68|4188.5|4188.5|0
1643885050000|2022-02-03 10:44:10|4188.35|4188.35|4188.68|4188.68|4188.68|4188.68|4188.35|4188.35|0
1643885060000|2022-02-03 10:44:20|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|4188.86|0
1643885070000|2022-02-03 10:44:30|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.33|4188.33|0
1643885090000|2022-02-03 10:44:50|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1643885100000|2022-02-03 10:45:00|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1643885110000|2022-02-03 10:45:10|4189.37|4189.37|4189.26|4189.26|4189.37|4189.37|4189.26|4189.26|0
1643885140000|2022-02-03 10:45:40|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1643885160000|2022-02-03 10:46:00|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1643885190000|2022-02-03 10:46:30|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|0
1643885230000|2022-02-03 10:47:10|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1643885250000|2022-02-03 10:47:30|4188.94|4188.94|4189.53|4189.53|4189.53|4189.53|4188.94|4188.94|0
1643885260000|2022-02-03 10:47:40|4189.18|4189.18|4189.25|4189.25|4189.36|4189.36|4189.18|4189.18|0
1643885300000|2022-02-03 10:48:20|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1643885310000|2022-02-03 10:48:30|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|4188.46|0
1643885320000|2022-02-03 10:48:40|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643885340000|2022-02-03 10:49:00|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1643885350000|2022-02-03 10:49:10|4189.25|4189.25|4189.09|4189.09|4189.25|4189.25|4189.09|4189.09|0
1643885380000|2022-02-03 10:49:40|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643885450000|2022-02-03 10:50:50|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1643885470000|2022-02-03 10:51:10|4189.45|4189.45|4190.12|4190.12|4190.12|4190.12|4189.45|4189.45|0
1643885500000|2022-02-03 10:51:40|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|4189.45|0
1643885510000|2022-02-03 10:51:50|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1643885570000|2022-02-03 10:52:50|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1643885580000|2022-02-03 10:53:00|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1643885620000|2022-02-03 10:53:40|4188.96|4188.96|4189.14|4189.14|4189.14|4189.14|4188.96|4188.96|0
1643885640000|2022-02-03 10:54:00|4189.31|4189.31|4189.14|4189.14|4189.31|4189.31|4189.14|4189.14|0
1643885720000|2022-02-03 10:55:20|4188.96|4188.96|4189.14|4189.14|4189.14|4189.14|4188.96|4188.96|0
1643885740000|2022-02-03 10:55:40|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1643885780000|2022-02-03 10:56:20|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643885810000|2022-02-03 10:56:50|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|0
1643885880000|2022-02-03 10:58:00|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.75|4188.75|0
1643885900000|2022-02-03 10:58:20|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1643885930000|2022-02-03 10:58:50|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|0
1643885940000|2022-02-03 10:59:00|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|4189.46|0
1643885970000|2022-02-03 10:59:30|4188.58|4188.58|4188.09|4188.09|4188.58|4188.58|4187.91|4187.91|0
1643885990000|2022-02-03 10:59:50|4188.14|4188.14|4188.09|4188.09|4188.14|4188.14|4188.09|4188.09|0
1643886020000|2022-02-03 11:00:20|4188.27|4188.27|4189.46|4189.46|4189.46|4189.46|4188.27|4188.27|0
1643886030000|2022-02-03 11:00:30|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|4189.41|0
1643886050000|2022-02-03 11:00:50|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1643886100000|2022-02-03 11:01:40|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|0
1643886130000|2022-02-03 11:02:10|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|0
1643886140000|2022-02-03 11:02:20|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1643886180000|2022-02-03 11:03:00|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1643886190000|2022-02-03 11:03:10|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|0
1643886260000|2022-02-03 11:04:20|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1643886280000|2022-02-03 11:04:40|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1643886290000|2022-02-03 11:04:50|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1643886310000|2022-02-03 11:05:10|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|4188.06|0
1643886330000|2022-02-03 11:05:30|4188.21|4188.21|4188.36|4188.36|4188.36|4188.36|4188.21|4188.21|0
1643886390000|2022-02-03 11:06:30|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1643886420000|2022-02-03 11:07:00|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1643886430000|2022-02-03 11:07:10|4188.69|4188.69|4188.02|4188.02|4188.69|4188.69|4188.02|4188.02|0
1643886480000|2022-02-03 11:08:00|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1643886490000|2022-02-03 11:08:10|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|4187.53|0
1643886510000|2022-02-03 11:08:30|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|0
1643886530000|2022-02-03 11:08:50|4186.68|4186.68|4187.35|4187.35|4187.35|4187.35|4186.68|4186.68|0
1643886560000|2022-02-03 11:09:20|4186.68|4186.68|4187.35|4187.35|4187.35|4187.35|4186.68|4186.68|0
1643886640000|2022-02-03 11:10:40|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1643886650000|2022-02-03 11:10:50|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1643886660000|2022-02-03 11:11:00|4186.77|4186.77|4185.43|4185.43|4186.77|4186.77|4185.43|4185.43|0
1643886680000|2022-02-03 11:11:20|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|0
1643886690000|2022-02-03 11:11:30|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1643886710000|2022-02-03 11:11:50|4184.78|4184.78|4184.11|4184.11|4184.78|4184.78|4184.11|4184.11|0
1643886750000|2022-02-03 11:12:30|4183.44|4183.44|4183.59|4183.59|4183.59|4183.59|4183.44|4183.44|0
1643886760000|2022-02-03 11:12:40|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1643886800000|2022-02-03 11:13:20|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1643886810000|2022-02-03 11:13:30|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1643886840000|2022-02-03 11:14:00|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1643886910000|2022-02-03 11:15:10|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1643886930000|2022-02-03 11:15:30|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1643887070000|2022-02-03 11:17:50|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|0
1643887080000|2022-02-03 11:18:00|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1643887100000|2022-02-03 11:18:20|4181.58|4181.58|4181.2|4181.2|4181.58|4181.58|4181.08|4181.08|0
1643887110000|2022-02-03 11:18:30|4181.05|4181.05|4180.88|4180.88|4181.05|4181.05|4180.88|4180.88|0
1643887120000|2022-02-03 11:18:40|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1643887160000|2022-02-03 11:19:20|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1643887180000|2022-02-03 11:19:40|4180.53|4180.53|4180.35|4180.35|4180.53|4180.53|4180.35|4180.35|0
1643887200000|2022-02-03 11:20:00|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4180.67|4180.67|0
1643887280000|2022-02-03 11:21:20|4181.37|4181.37|4181.37|4181.37|4181.37|4181.37|4181.37|4181.37|0
1643887310000|2022-02-03 11:21:50|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1643887380000|2022-02-03 11:23:00|4181.37|4181.37|4180.97|4180.97|4181.37|4181.37|4180.79|4180.79|0
1643887390000|2022-02-03 11:23:10|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|0
1643887410000|2022-02-03 11:23:30|4180.83|4180.83|4180.97|4180.97|4180.97|4180.97|4180.83|4180.83|0
1643887480000|2022-02-03 11:24:40|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1643887490000|2022-02-03 11:24:50|4180.3|4180.3|4180.14|4180.14|4180.3|4180.3|4180.14|4180.14|0
1643887550000|2022-02-03 11:25:50|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643887570000|2022-02-03 11:26:10|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|0
1643887590000|2022-02-03 11:26:30|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|0
1643887620000|2022-02-03 11:27:00|4179.64|4179.64|4179.29|4179.29|4179.64|4179.64|4179.29|4179.29|0
1643887650000|2022-02-03 11:27:30|4179.5|4179.5|4179.55|4179.55|4179.55|4179.55|4179.5|4179.5|0
1643887690000|2022-02-03 11:28:10|4179.9|4179.9|4180.08|4180.08|4180.08|4180.08|4179.9|4179.9|0
1643887700000|2022-02-03 11:28:20|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1643887710000|2022-02-03 11:28:30|4180.9|4180.9|4181.07|4181.07|4181.07|4181.07|4180.9|4180.9|0
1643887720000|2022-02-03 11:28:40|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|0
1643887740000|2022-02-03 11:29:00|4181.85|4181.85|4183.19|4183.19|4183.86|4183.86|4181.85|4181.85|0
1643887760000|2022-02-03 11:29:20|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1643887770000|2022-02-03 11:29:30|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|0
1643887900000|2022-02-03 11:31:40|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|0
1643887920000|2022-02-03 11:32:00|4183.57|4183.57|4183.39|4183.39|4183.57|4183.57|4183.39|4183.39|0
1643887960000|2022-02-03 11:32:40|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|0
1643887990000|2022-02-03 11:33:10|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1643888000000|2022-02-03 11:33:20|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1643888050000|2022-02-03 11:34:10|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1643888060000|2022-02-03 11:34:20|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1643888080000|2022-02-03 11:34:40|4184.02|4184.02|4184.25|4184.25|4184.25|4184.25|4184.02|4184.02|0
1643888100000|2022-02-03 11:35:00|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1643888110000|2022-02-03 11:35:10|4183.41|4183.41|4182.7|4182.7|4183.41|4183.41|4182.7|4182.7|0
1643888130000|2022-02-03 11:35:30|4182.54|4182.54|4182.36|4182.36|4182.54|4182.54|4182.36|4182.36|0
1643888160000|2022-02-03 11:36:00|4182.71|4182.71|4183.38|4183.38|4183.38|4183.38|4182.71|4182.71|0
1643888170000|2022-02-03 11:36:10|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1643888180000|2022-02-03 11:36:20|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|0
1643888220000|2022-02-03 11:37:00|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1643888230000|2022-02-03 11:37:10|4182.01|4182.01|4181.77|4181.77|4182.01|4182.01|4181.77|4181.77|0
1643888240000|2022-02-03 11:37:20|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1643888260000|2022-02-03 11:37:40|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1643888270000|2022-02-03 11:37:50|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1643888350000|2022-02-03 11:39:10|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1643888380000|2022-02-03 11:39:40|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1643888400000|2022-02-03 11:40:00|4180.86|4180.86|4180.19|4180.19|4180.86|4180.86|4180.19|4180.19|0
1643888440000|2022-02-03 11:40:40|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|0
1643888450000|2022-02-03 11:40:50|4178.85|4178.85|4178.84|4178.84|4178.85|4178.85|4178.84|4178.84|0
1643888500000|2022-02-03 11:41:40|4178.31|4178.31|4178.14|4178.14|4178.31|4178.31|4178.14|4178.14|0
1643888510000|2022-02-03 11:41:50|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|0
1643888550000|2022-02-03 11:42:30|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|0
1643888590000|2022-02-03 11:43:10|4178.4|4178.4|4178.81|4178.81|4178.81|4178.81|4178.4|4178.4|0
1643888630000|2022-02-03 11:43:50|4178.46|4178.46|4177.93|4177.93|4178.46|4178.46|4177.75|4177.75|0
1643888650000|2022-02-03 11:44:10|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|0
1643888670000|2022-02-03 11:44:30|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|0
1643888760000|2022-02-03 11:46:00|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1643888790000|2022-02-03 11:46:30|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1643888800000|2022-02-03 11:46:40|4176.89|4176.89|4176.22|4176.22|4176.89|4176.89|4176.22|4176.22|0
1643888860000|2022-02-03 11:47:40|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1643888910000|2022-02-03 11:48:30|4176.58|4176.58|4176.58|4176.58|4176.58|4176.58|4176.58|4176.58|0
1643888920000|2022-02-03 11:48:40|4176.75|4176.75|4176.92|4176.92|4176.92|4176.92|4176.75|4176.75|0
1643888930000|2022-02-03 11:48:50|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1643888940000|2022-02-03 11:49:00|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1643888950000|2022-02-03 11:49:10|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1643888960000|2022-02-03 11:49:20|4178.62|4178.62|4178.48|4178.48|4178.62|4178.62|4178.48|4178.48|0
1643888970000|2022-02-03 11:49:30|4178.3|4178.3|4178.48|4178.48|4178.48|4178.48|4178.3|4178.3|0
1643889020000|2022-02-03 11:50:20|4178.83|4178.83|4179.85|4179.85|4179.85|4179.85|4178.83|4178.83|0
1643889030000|2022-02-03 11:50:30|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|0
1643889070000|2022-02-03 11:51:10|4180.03|4180.03|4180.21|4180.21|4180.21|4180.21|4180.03|4180.03|0
1643889090000|2022-02-03 11:51:30|4180.03|4180.03|4180.7|4180.7|4180.7|4180.7|4180.03|4180.03|0
1643889110000|2022-02-03 11:51:50|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1643889120000|2022-02-03 11:52:00|4180.52|4180.52|4179.68|4179.68|4180.52|4180.52|4179.68|4179.68|0
1643889130000|2022-02-03 11:52:10|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1643889140000|2022-02-03 11:52:20|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|0
1643889150000|2022-02-03 11:52:30|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643889160000|2022-02-03 11:52:40|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1643889180000|2022-02-03 11:53:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643889210000|2022-02-03 11:53:30|4180.16|4180.16|4180.32|4180.32|4180.32|4180.32|4179.99|4179.99|0
1643889240000|2022-02-03 11:54:00|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1643889270000|2022-02-03 11:54:30|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1643889290000|2022-02-03 11:54:50|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|0
1643889340000|2022-02-03 11:55:40|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|0
1643889360000|2022-02-03 11:56:00|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|0
1643889380000|2022-02-03 11:56:20|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|0
1643889410000|2022-02-03 11:56:50|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|0
1643889450000|2022-02-03 11:57:30|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1643889480000|2022-02-03 11:58:00|4181.21|4181.21|4181.21|4181.21|4181.21|4181.21|4181.21|4181.21|0
1643889520000|2022-02-03 11:58:40|4181.38|4181.38|4181.53|4181.53|4181.53|4181.53|4181.38|4181.38|0
1643889540000|2022-02-03 11:59:00|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1643889550000|2022-02-03 11:59:10|4181.86|4181.86|4182.03|4182.03|4182.03|4182.03|4181.86|4181.86|0
1643889560000|2022-02-03 11:59:20|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1643889570000|2022-02-03 11:59:30|4182.3|4182.3|4182.83|4182.83|4182.83|4182.83|4182.3|4182.3|0
1643889580000|2022-02-03 11:59:40|4182.65|4182.65|4183.01|4183.01|4183.01|4183.01|4182.65|4182.65|0
1643889600000|2022-02-03 12:00:00|4182.83|4182.83|4182.79|4182.79|4182.83|4182.83|4180.75|4180.75|0
1643889610000|2022-02-03 12:00:10|4182.97|4182.97|4184.33|4184.33|4184.33|4184.33|4182.97|4182.97|0
1643889620000|2022-02-03 12:00:20|4183.97|4183.97|4183.62|4183.62|4183.97|4183.97|4183.62|4183.62|0
1643889630000|2022-02-03 12:00:30|4183.27|4183.27|4182.07|4182.07|4183.27|4183.27|4182.07|4182.07|0
1643889640000|2022-02-03 12:00:40|4182.23|4182.23|4181.11|4181.11|4182.23|4182.23|4181.11|4181.11|0
1643889650000|2022-02-03 12:00:50|4181.44|4181.44|4179.93|4179.93|4181.44|4181.44|4179.93|4179.93|0
1643889660000|2022-02-03 12:01:00|4180.29|4180.29|4180|4180|4180.29|4180.29|4179.82|4179.82|0
1643889670000|2022-02-03 12:01:10|4180.26|4180.26|4181.76|4181.76|4181.76|4181.76|4180.26|4180.26|0
1643889680000|2022-02-03 12:01:20|4182.05|4182.05|4180.01|4180.01|4182.05|4182.05|4180.01|4180.01|0
1643889700000|2022-02-03 12:01:40|4179.84|4179.84|4178.86|4178.86|4179.84|4179.84|4178.86|4178.86|0
1643889710000|2022-02-03 12:01:50|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1643889720000|2022-02-03 12:02:00|4179.13|4179.13|4178.31|4178.31|4179.13|4179.13|4178.31|4178.31|0
1643889730000|2022-02-03 12:02:10|4178.16|4178.16|4178.08|4178.08|4178.87|4178.87|4178.08|4178.08|0
1643889750000|2022-02-03 12:02:30|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1643889760000|2022-02-03 12:02:40|4178.45|4178.45|4178.81|4178.81|4178.98|4178.98|4178.45|4178.45|0
1643889790000|2022-02-03 12:03:10|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|4178.63|0
1643889800000|2022-02-03 12:03:20|4178.1|4178.1|4177.75|4177.75|4178.1|4178.1|4177.75|4177.75|0
1643889820000|2022-02-03 12:03:40|4177.57|4177.57|4176.9|4176.9|4177.57|4177.57|4176.9|4176.9|0
1643889830000|2022-02-03 12:03:50|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|0
1643889850000|2022-02-03 12:04:10|4176.7|4176.7|4176.52|4176.52|4176.7|4176.7|4176.52|4176.52|0
1643889870000|2022-02-03 12:04:30|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1643889880000|2022-02-03 12:04:40|4176.02|4176.02|4175.85|4175.85|4176.02|4176.02|4175.85|4175.85|0
1643889890000|2022-02-03 12:04:50|4176.02|4176.02|4175.14|4175.14|4176.02|4176.02|4175.14|4175.14|0
1643889930000|2022-02-03 12:05:30|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|4174.78|0
1643889940000|2022-02-03 12:05:40|4175.45|4175.45|4175.98|4175.98|4175.98|4175.98|4175.45|4175.45|0
1643889950000|2022-02-03 12:05:50|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|0
1643889980000|2022-02-03 12:06:20|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|0
1643890030000|2022-02-03 12:07:10|4175.83|4175.83|4175.98|4175.98|4175.98|4175.98|4175.83|4175.83|0
1643890050000|2022-02-03 12:07:30|4175.31|4175.31|4174.61|4174.61|4175.31|4175.31|4174.61|4174.61|0
1643890090000|2022-02-03 12:08:10|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|4174.25|0
1643890120000|2022-02-03 12:08:40|4174.1|4174.1|4173.08|4173.08|4174.1|4174.1|4173.08|4173.08|0
1643890150000|2022-02-03 12:09:10|4172.92|4172.92|4172.03|4172.03|4172.92|4172.92|4172.03|4172.03|0
1643890160000|2022-02-03 12:09:20|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1643890170000|2022-02-03 12:09:30|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|0
1643890180000|2022-02-03 12:09:40|4172.73|4172.73|4173.4|4173.4|4173.4|4173.4|4172.73|4172.73|0
1643890190000|2022-02-03 12:09:50|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|4174.42|0
1643890240000|2022-02-03 12:10:40|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1643890270000|2022-02-03 12:11:10|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|0
1643890310000|2022-02-03 12:11:50|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1643890320000|2022-02-03 12:12:00|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1643890330000|2022-02-03 12:12:10|4175.25|4175.25|4175.07|4175.07|4175.25|4175.25|4175.07|4175.07|0
1643890360000|2022-02-03 12:12:40|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|0
1643890440000|2022-02-03 12:14:00|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|0
1643890470000|2022-02-03 12:14:30|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1643890500000|2022-02-03 12:15:00|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|4174.9|0
1643890510000|2022-02-03 12:15:10|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1643890560000|2022-02-03 12:16:00|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|4174.72|0
1643890580000|2022-02-03 12:16:20|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1643890590000|2022-02-03 12:16:30|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1643890600000|2022-02-03 12:16:40|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1643890610000|2022-02-03 12:16:50|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|0
1643890620000|2022-02-03 12:17:00|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|0
1643890630000|2022-02-03 12:17:10|4176.27|4176.27|4176.63|4176.63|4176.63|4176.63|4176.27|4176.27|0
1643890640000|2022-02-03 12:17:20|4176.92|4176.92|4176.64|4176.64|4177.1|4177.1|4176.64|4176.64|0
1643890650000|2022-02-03 12:17:30|4176.47|4176.47|4176.29|4176.29|4176.47|4176.47|4176.29|4176.29|0
1643890660000|2022-02-03 12:17:40|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1643890680000|2022-02-03 12:18:00|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1643890700000|2022-02-03 12:18:20|4177.26|4177.26|4177.43|4177.43|4177.43|4177.43|4177.26|4177.26|0
1643890710000|2022-02-03 12:18:30|4177.31|4177.31|4177.43|4177.43|4177.43|4177.43|4177.31|4177.31|0
1643890720000|2022-02-03 12:18:40|4177.78|4177.78|4178.45|4178.45|4178.45|4178.45|4177.78|4177.78|0
1643890730000|2022-02-03 12:18:50|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|4178.81|0
1643890740000|2022-02-03 12:19:00|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|4179.16|0
1643890750000|2022-02-03 12:19:10|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.51|4179.51|0
1643890770000|2022-02-03 12:19:30|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|0
1643890780000|2022-02-03 12:19:40|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1643890790000|2022-02-03 12:19:50|4179.25|4179.25|4179.4|4179.4|4179.4|4179.4|4179.25|4179.25|0
1643890920000|2022-02-03 12:22:00|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1643890930000|2022-02-03 12:22:10|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|0
1643890990000|2022-02-03 12:23:10|4180.28|4180.28|4179.72|4179.72|4180.39|4180.39|4179.72|4179.72|0
1643891000000|2022-02-03 12:23:20|4179.89|4179.89|4179.36|4179.36|4179.89|4179.89|4179.36|4179.36|0
1643891050000|2022-02-03 12:24:10|4180.03|4180.03|4180.74|4180.74|4180.74|4180.74|4180.03|4180.03|0
1643891060000|2022-02-03 12:24:20|4180.86|4180.86|4180.68|4180.68|4180.86|4180.86|4180.68|4180.68|0
1643891070000|2022-02-03 12:24:30|4180.33|4180.33|4179.8|4179.8|4180.33|4180.33|4179.8|4179.8|0
1643891100000|2022-02-03 12:25:00|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1643891110000|2022-02-03 12:25:10|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1643891120000|2022-02-03 12:25:20|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|0
1643891130000|2022-02-03 12:25:30|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|0
1643891140000|2022-02-03 12:25:40|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.12|4178.12|0
1643891150000|2022-02-03 12:25:50|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1643891170000|2022-02-03 12:26:10|4176.94|4176.94|4175.71|4175.71|4176.94|4176.94|4175.71|4175.71|0
1643891200000|2022-02-03 12:26:40|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1643891250000|2022-02-03 12:27:30|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|0
1643891290000|2022-02-03 12:28:10|4176.61|4176.61|4176.76|4176.76|4176.76|4176.76|4176.61|4176.61|0
1643891300000|2022-02-03 12:28:20|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|0
1643891320000|2022-02-03 12:28:40|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|0
1643891340000|2022-02-03 12:29:00|4175.88|4175.88|4175.72|4175.72|4175.88|4175.88|4175.72|4175.72|0
1643891350000|2022-02-03 12:29:10|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|4175.88|0
1643891360000|2022-02-03 12:29:20|4175.72|4175.72|4176.09|4176.09|4176.25|4176.25|4175.72|4175.72|0
1643891390000|2022-02-03 12:29:50|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|4176.25|0
1643891400000|2022-02-03 12:30:00|4175.9|4175.9|4175.55|4175.55|4175.9|4175.9|4175.55|4175.55|0
1643891410000|2022-02-03 12:30:10|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1643891450000|2022-02-03 12:30:50|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|0
1643891480000|2022-02-03 12:31:20|4174.52|4174.52|4174.69|4174.69|4174.69|4174.69|4174.52|4174.52|0
1643891490000|2022-02-03 12:31:30|4175.06|4175.06|4175.28|4175.28|4175.28|4175.28|4175.06|4175.06|0
1643891560000|2022-02-03 12:32:40|4174.92|4174.92|4174.78|4174.78|4174.92|4174.92|4174.78|4174.78|0
1643891620000|2022-02-03 12:33:40|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1643891640000|2022-02-03 12:34:00|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1643891740000|2022-02-03 12:35:40|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|0
1643891750000|2022-02-03 12:35:50|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1643891760000|2022-02-03 12:36:00|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1643891850000|2022-02-03 12:37:30|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1643891860000|2022-02-03 12:37:40|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1643891870000|2022-02-03 12:37:50|4174.86|4174.86|4174.69|4174.69|4174.86|4174.86|4174.69|4174.69|0
1643891880000|2022-02-03 12:38:00|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1643891890000|2022-02-03 12:38:10|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1643891930000|2022-02-03 12:38:50|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|0
1643891990000|2022-02-03 12:39:50|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1643892000000|2022-02-03 12:40:00|4177.05|4177.05|4176.78|4176.78|4177.05|4177.05|4176.78|4176.78|0
1643892070000|2022-02-03 12:41:10|4176.62|4176.62|4176.27|4176.27|4176.62|4176.62|4176.27|4176.27|0
1643892100000|2022-02-03 12:41:40|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|0
1643892110000|2022-02-03 12:41:50|4176.73|4176.73|4176.07|4176.07|4176.73|4176.73|4176.07|4176.07|0
1643892120000|2022-02-03 12:42:00|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|0
1643892140000|2022-02-03 12:42:20|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1643892180000|2022-02-03 12:43:00|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|0
1643892210000|2022-02-03 12:43:30|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|0
1643892260000|2022-02-03 12:44:20|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|0
1643892280000|2022-02-03 12:44:40|4175.12|4175.12|4174.76|4174.76|4175.12|4175.12|4174.76|4174.76|0
1643892290000|2022-02-03 12:44:50|4174.6|4174.6|4175.21|4175.21|4175.21|4175.21|4174.6|4174.6|0
1643892300000|2022-02-03 12:45:00|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|4175.05|0
1643892310000|2022-02-03 12:45:10|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|0
1643892340000|2022-02-03 12:45:40|4175.73|4175.73|4175.58|4175.58|4175.73|4175.73|4175.58|4175.58|0
1643892360000|2022-02-03 12:46:00|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|4175.76|0
1643892370000|2022-02-03 12:46:10|4175.58|4175.58|4175.23|4175.23|4175.58|4175.58|4175.23|4175.23|0
1643892420000|2022-02-03 12:47:00|4175.58|4175.58|4175.44|4175.44|4175.79|4175.79|4175.44|4175.44|0
1643892510000|2022-02-03 12:48:30|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1643892520000|2022-02-03 12:48:40|4176.67|4176.67|4177.38|4177.38|4177.38|4177.38|4176.67|4176.67|0
1643892540000|2022-02-03 12:49:00|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|0
1643892670000|2022-02-03 12:51:10|4177.38|4177.38|4177.38|4177.38|4178.05|4178.05|4177.38|4177.38|0
1643892680000|2022-02-03 12:51:20|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|0
1643892720000|2022-02-03 12:52:00|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1643892740000|2022-02-03 12:52:20|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|4179.78|0
1643892750000|2022-02-03 12:52:30|4179.67|4179.67|4179|4179|4179.67|4179.67|4179|4179|0
1643892780000|2022-02-03 12:53:00|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1643892790000|2022-02-03 12:53:10|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1643892800000|2022-02-03 12:53:20|4178.74|4178.74|4178.64|4178.64|4178.74|4178.74|4178.64|4178.64|0
1643892820000|2022-02-03 12:53:40|4177.97|4177.97|4177.3|4177.3|4177.97|4177.97|4177.3|4177.3|0
1643892830000|2022-02-03 12:53:50|4177.12|4177.12|4177.13|4177.13|4177.13|4177.13|4176.96|4176.96|0
1643892860000|2022-02-03 12:54:20|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1643892870000|2022-02-03 12:54:30|4177.13|4177.13|4177.31|4177.31|4177.31|4177.31|4177.13|4177.13|0
1643892890000|2022-02-03 12:54:50|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|4177.98|0
1643892900000|2022-02-03 12:55:00|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|0
1643892920000|2022-02-03 12:55:20|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1643892950000|2022-02-03 12:55:50|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1643892980000|2022-02-03 12:56:20|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|0
1643892990000|2022-02-03 12:56:30|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|4176.89|0
1643893020000|2022-02-03 12:57:00|4176.78|4176.78|4176.43|4176.43|4176.78|4176.78|4176.43|4176.43|0
1643893030000|2022-02-03 12:57:10|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1643893040000|2022-02-03 12:57:20|4175.77|4175.77|4177.49|4177.49|4177.49|4177.49|4175.77|4175.77|0
1643893050000|2022-02-03 12:57:30|4176.99|4176.99|4177.66|4177.66|4177.66|4177.66|4176.99|4176.99|0
1643893060000|2022-02-03 12:57:40|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1643893070000|2022-02-03 12:57:50|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1643893120000|2022-02-03 12:58:40|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1643893130000|2022-02-03 12:58:50|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|0
1643893190000|2022-02-03 12:59:50|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1643893240000|2022-02-03 13:00:40|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|0
1643893270000|2022-02-03 13:01:10|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|0
1643893300000|2022-02-03 13:01:40|4179.32|4179.32|4178.97|4178.97|4179.32|4179.32|4178.97|4178.97|0
1643893310000|2022-02-03 13:01:50|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|0
1643893320000|2022-02-03 13:02:00|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|0
1643893420000|2022-02-03 13:03:40|4178.97|4178.97|4180.31|4180.31|4180.31|4180.31|4178.97|4178.97|0
1643893500000|2022-02-03 13:05:00|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|0
1643893510000|2022-02-03 13:05:10|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1643893560000|2022-02-03 13:06:00|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1643893570000|2022-02-03 13:06:10|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|0
1643893600000|2022-02-03 13:06:40|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|4180.34|0
1643893610000|2022-02-03 13:06:50|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|0
1643893650000|2022-02-03 13:07:30|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1643893670000|2022-02-03 13:07:50|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1643893690000|2022-02-03 13:08:10|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1643893730000|2022-02-03 13:08:50|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1643893740000|2022-02-03 13:09:00|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1643893820000|2022-02-03 13:10:20|4180.8|4180.8|4180.63|4180.63|4180.8|4180.8|4180.63|4180.63|0
1643893830000|2022-02-03 13:10:30|4181.3|4181.3|4181.47|4181.47|4181.47|4181.47|4181.3|4181.3|0
1643893890000|2022-02-03 13:11:30|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|0
1643893900000|2022-02-03 13:11:40|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|0
1643893920000|2022-02-03 13:12:00|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1643894020000|2022-02-03 13:13:40|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|4181.12|0
1643894030000|2022-02-03 13:13:50|4181|4181|4181|4181|4181|4181|4181|4181|0
1643894060000|2022-02-03 13:14:20|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|4180.85|0
1643894170000|2022-02-03 13:16:10|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|0
1643894210000|2022-02-03 13:16:50|4181.09|4181.09|4181.3|4181.3|4181.3|4181.3|4181.09|4181.09|0
1643894240000|2022-02-03 13:17:20|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|0
1643894340000|2022-02-03 13:19:00|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1643894360000|2022-02-03 13:19:20|4183|4183|4183|4183|4183|4183|4183|4183|0
1643894380000|2022-02-03 13:19:40|4183.53|4183.53|4184.05|4184.05|4184.05|4184.05|4183.53|4183.53|0
1643894400000|2022-02-03 13:20:00|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|0
1643894410000|2022-02-03 13:20:10|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1643894470000|2022-02-03 13:21:10|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1643894490000|2022-02-03 13:21:30|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|0
1643894500000|2022-02-03 13:21:40|4184.44|4184.44|4184.62|4184.62|4184.62|4184.62|4184.44|4184.44|0
1643894550000|2022-02-03 13:22:30|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|4184.44|0
1643894560000|2022-02-03 13:22:40|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|0
1643894610000|2022-02-03 13:23:30|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1643894650000|2022-02-03 13:24:10|4185.17|4185.17|4185.54|4185.54|4185.54|4185.54|4185.17|4185.17|0
1643894660000|2022-02-03 13:24:20|4185.33|4185.33|4185.27|4185.27|4185.33|4185.33|4185.27|4185.27|0
1643894700000|2022-02-03 13:25:00|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1643894730000|2022-02-03 13:25:30|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|0
1643894740000|2022-02-03 13:25:40|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1643894760000|2022-02-03 13:26:00|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1643894850000|2022-02-03 13:27:30|4184.37|4184.37|4184.53|4184.53|4184.53|4184.53|4184.04|4184.04|0
1643894860000|2022-02-03 13:27:40|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1643894880000|2022-02-03 13:28:00|4184.49|4184.49|4184.66|4184.66|4184.66|4184.66|4183.96|4183.96|0
1643895000000|2022-02-03 13:30:00|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1643895030000|2022-02-03 13:30:30|4186.39|4186.39|4186.04|4186.04|4186.39|4186.39|4186.04|4186.04|0
1643895060000|2022-02-03 13:31:00|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|0
1643895100000|2022-02-03 13:31:40|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1643895140000|2022-02-03 13:32:20|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1643895150000|2022-02-03 13:32:30|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|0
1643895180000|2022-02-03 13:33:00|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|0
1643895190000|2022-02-03 13:33:10|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|0
1643895200000|2022-02-03 13:33:20|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|0
1643895210000|2022-02-03 13:33:30|4186.56|4186.56|4186.74|4186.74|4186.74|4186.74|4186.56|4186.56|0
1643895230000|2022-02-03 13:33:50|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1643895240000|2022-02-03 13:34:00|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|4185.74|0
1643895320000|2022-02-03 13:35:20|4185.92|4185.92|4186.8|4186.8|4186.8|4186.8|4185.92|4185.92|0
1643895350000|2022-02-03 13:35:50|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1643895400000|2022-02-03 13:36:40|4186.73|4186.73|4187.4|4187.4|4187.4|4187.4|4186.73|4186.73|0
1643895420000|2022-02-03 13:37:00|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|0
1643895460000|2022-02-03 13:37:40|4186.7|4186.7|4185.18|4185.18|4186.7|4186.7|4185.18|4185.18|0
1643895480000|2022-02-03 13:38:00|4185.36|4185.36|4184.69|4184.69|4185.36|4185.36|4184.69|4184.69|0
1643895610000|2022-02-03 13:40:10|4185.36|4185.36|4185.53|4185.53|4185.53|4185.53|4185.36|4185.36|0
1643895640000|2022-02-03 13:40:40|4185.01|4185.01|4184.83|4184.83|4185.01|4185.01|4184.65|4184.65|0
1643895660000|2022-02-03 13:41:00|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1643895680000|2022-02-03 13:41:20|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1643895690000|2022-02-03 13:41:30|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1643895720000|2022-02-03 13:42:00|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1643895730000|2022-02-03 13:42:10|4184.89|4184.89|4183.84|4183.84|4184.89|4184.89|4183.84|4183.84|0
1643895740000|2022-02-03 13:42:20|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1643895750000|2022-02-03 13:42:30|4183.49|4183.49|4182.82|4182.82|4183.49|4183.49|4182.82|4182.82|0
1643895770000|2022-02-03 13:42:50|4182.29|4182.29|4182.29|4182.29|4182.47|4182.47|4182.29|4182.29|0
1643895780000|2022-02-03 13:43:00|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1643895790000|2022-02-03 13:43:10|4182.86|4182.86|4183.21|4183.21|4183.21|4183.21|4182.86|4182.86|0
1643895850000|2022-02-03 13:44:10|4183.56|4183.56|4182.68|4182.68|4183.56|4183.56|4182.68|4182.68|0
1643895870000|2022-02-03 13:44:30|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|0
1643895880000|2022-02-03 13:44:40|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1643895900000|2022-02-03 13:45:00|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1643895910000|2022-02-03 13:45:10|4182.86|4182.86|4183.21|4183.21|4183.21|4183.21|4182.86|4182.86|0
1643895920000|2022-02-03 13:45:20|4183.37|4183.37|4182.84|4182.84|4183.37|4183.37|4182.84|4182.84|0
1643895940000|2022-02-03 13:45:40|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|0
1643895960000|2022-02-03 13:46:00|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|0
1643895980000|2022-02-03 13:46:20|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|0
1643895990000|2022-02-03 13:46:30|4181.58|4181.58|4181.43|4181.43|4181.58|4181.58|4180.9|4180.9|0
1643896000000|2022-02-03 13:46:40|4181.78|4181.78|4182.11|4182.11|4182.11|4182.11|4181.78|4181.78|0
1643896010000|2022-02-03 13:46:50|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|0
1643896030000|2022-02-03 13:47:10|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|0
1643896060000|2022-02-03 13:47:40|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|0
1643896070000|2022-02-03 13:47:50|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1643896080000|2022-02-03 13:48:00|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1643896090000|2022-02-03 13:48:10|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1643896120000|2022-02-03 13:48:40|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1643896170000|2022-02-03 13:49:30|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|0
1643896210000|2022-02-03 13:50:10|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1643896240000|2022-02-03 13:50:40|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1643896260000|2022-02-03 13:51:00|4180.89|4180.89|4180.36|4180.36|4180.89|4180.89|4180.36|4180.36|0
1643896280000|2022-02-03 13:51:20|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|4180.18|0
1643896340000|2022-02-03 13:52:20|4179.51|4179.51|4178.49|4178.49|4179.51|4179.51|4178.49|4178.49|0
1643896360000|2022-02-03 13:52:40|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1643896410000|2022-02-03 13:53:30|4177.98|4177.98|4177.63|4177.63|4177.98|4177.98|4177.63|4177.63|0
1643896430000|2022-02-03 13:53:50|4177.46|4177.46|4177.81|4177.81|4177.81|4177.81|4177.28|4177.28|0
1643896450000|2022-02-03 13:54:10|4177.98|4177.98|4178.16|4178.16|4178.34|4178.34|4177.98|4177.98|0
1643896470000|2022-02-03 13:54:30|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|0
1643896500000|2022-02-03 13:55:00|4179.57|4179.57|4179.4|4179.4|4179.57|4179.57|4179.4|4179.4|0
1643896510000|2022-02-03 13:55:10|4179.28|4179.28|4180.16|4180.16|4180.83|4180.83|4179.28|4179.28|0
1643896520000|2022-02-03 13:55:20|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643896530000|2022-02-03 13:55:30|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|0
1643896540000|2022-02-03 13:55:40|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1643896550000|2022-02-03 13:55:50|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1643896560000|2022-02-03 13:56:00|4182.12|4182.12|4182.12|4182.12|4182.3|4182.3|4181.77|4181.77|0
1643896570000|2022-02-03 13:56:10|4182.3|4182.3|4183|4183|4183|4183|4182.3|4182.3|0
1643896580000|2022-02-03 13:56:20|4182.83|4182.83|4182.12|4182.12|4182.83|4182.83|4182.12|4182.12|0
1643896630000|2022-02-03 13:57:10|4182.65|4182.65|4182.83|4182.83|4182.83|4182.83|4182.65|4182.65|0
1643896650000|2022-02-03 13:57:30|4181.68|4181.68|4182.33|4182.33|4182.33|4182.33|4181.68|4181.68|0
1643896660000|2022-02-03 13:57:40|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1643896680000|2022-02-03 13:58:00|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1643896690000|2022-02-03 13:58:10|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1643896740000|2022-02-03 13:59:00|4184.24|4184.24|4186.36|4186.36|4186.36|4186.36|4184.24|4184.24|0
1643896750000|2022-02-03 13:59:10|4186.01|4186.01|4185.83|4185.83|4186.01|4186.01|4185.65|4185.65|0
1643896770000|2022-02-03 13:59:30|4186.01|4186.01|4185.65|4185.65|4186.01|4186.01|4185.65|4185.65|0
1643896790000|2022-02-03 13:59:50|4185.3|4185.3|4185.48|4185.48|4185.48|4185.48|4185.3|4185.3|0
1643896800000|2022-02-03 14:00:00|4185.83|4185.83|4185.86|4185.86|4185.86|4185.86|4185.33|4185.33|0
1643896860000|2022-02-03 14:01:00|4185.71|4185.71|4185.88|4185.88|4185.88|4185.88|4185.53|4185.53|0
1643896870000|2022-02-03 14:01:10|4186.06|4186.06|4186.23|4186.23|4186.23|4186.23|4186.06|4186.06|0
1643896900000|2022-02-03 14:01:40|4185.71|4185.71|4185.88|4185.88|4185.88|4185.88|4185.71|4185.71|0
1643896910000|2022-02-03 14:01:50|4185.35|4185.35|4185|4185|4185.35|4185.35|4185|4185|0
1643896920000|2022-02-03 14:02:00|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1643896930000|2022-02-03 14:02:10|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1643896940000|2022-02-03 14:02:20|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1643896950000|2022-02-03 14:02:30|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1643896970000|2022-02-03 14:02:50|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|4185.71|0
1643896980000|2022-02-03 14:03:00|4185.86|4185.86|4186.2|4186.2|4188.24|4188.24|4185.86|4185.86|0
1643897010000|2022-02-03 14:03:30|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1643897040000|2022-02-03 14:04:00|4185.78|4185.78|4186.31|4186.31|4186.31|4186.31|4185.43|4185.43|0
1643897050000|2022-02-03 14:04:10|4186.48|4186.48|4186.81|4186.81|4186.81|4186.81|4186.48|4186.48|0
1643897070000|2022-02-03 14:04:30|4186.98|4186.98|4186.45|4186.45|4186.98|4186.98|4186.45|4186.45|0
1643897080000|2022-02-03 14:04:40|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|0
1643897100000|2022-02-03 14:05:00|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1643897130000|2022-02-03 14:05:30|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1643897160000|2022-02-03 14:06:00|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1643897180000|2022-02-03 14:06:20|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1643897220000|2022-02-03 14:07:00|4186.47|4186.47|4185.92|4185.92|4186.47|4186.47|4185.76|4185.76|0
1643897240000|2022-02-03 14:07:20|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|4186.63|0
1643897270000|2022-02-03 14:07:50|4186.45|4186.45|4186.45|4186.45|4186.45|4186.45|4186.45|4186.45|0
1643897300000|2022-02-03 14:08:20|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1643897310000|2022-02-03 14:08:30|4186.81|4186.81|4186.63|4186.63|4186.81|4186.81|4186.63|4186.63|0
1643897320000|2022-02-03 14:08:40|4186.79|4186.79|4189.79|4189.79|4189.79|4189.79|4186.79|4186.79|0
1643897330000|2022-02-03 14:08:50|4189.44|4189.44|4189.7|4189.7|4189.7|4189.7|4189.41|4189.41|0
1643897350000|2022-02-03 14:09:10|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|0
1643897360000|2022-02-03 14:09:20|4189.02|4189.02|4188.67|4188.67|4189.2|4189.2|4188.67|4188.67|0
1643897370000|2022-02-03 14:09:30|4188|4188|4187.16|4187.16|4188|4188|4187.16|4187.16|0
1643897380000|2022-02-03 14:09:40|4187.87|4187.87|4189.38|4189.38|4189.38|4189.38|4187.87|4187.87|0
1643897400000|2022-02-03 14:10:00|4190.27|4190.27|4189.9|4189.9|4190.27|4190.27|4189.74|4189.74|0
1643897410000|2022-02-03 14:10:10|4189.74|4189.74|4190.41|4190.41|4190.41|4190.41|4189.74|4189.74|0
1643897420000|2022-02-03 14:10:20|4190.23|4190.23|4190.11|4190.11|4190.23|4190.23|4190.11|4190.11|0
1643897440000|2022-02-03 14:10:40|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1643897470000|2022-02-03 14:11:10|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1643897480000|2022-02-03 14:11:20|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1643897500000|2022-02-03 14:11:40|4190.87|4190.87|4191.75|4191.75|4191.75|4191.75|4190.87|4190.87|0
1643897510000|2022-02-03 14:11:50|4191.9|4191.9|4191.43|4191.43|4191.9|4191.9|4191.43|4191.43|0
1643897530000|2022-02-03 14:12:10|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|0
1643897540000|2022-02-03 14:12:20|4190.74|4190.74|4190.06|4190.06|4190.74|4190.74|4189.56|4189.56|0
1643897550000|2022-02-03 14:12:30|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.06|4190.06|0
1643897560000|2022-02-03 14:12:40|4190.06|4190.06|4190.42|4190.42|4190.42|4190.42|4190.06|4190.06|0
1643897570000|2022-02-03 14:12:50|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|4190.95|0
1643897590000|2022-02-03 14:13:10|4191.62|4191.62|4192.28|4192.28|4192.28|4192.28|4191.62|4191.62|0
1643897610000|2022-02-03 14:13:30|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1643897630000|2022-02-03 14:13:50|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1643897640000|2022-02-03 14:14:00|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1643897650000|2022-02-03 14:14:10|4190.56|4190.56|4190.38|4190.38|4190.56|4190.56|4190.38|4190.38|0
1643897660000|2022-02-03 14:14:20|4190.2|4190.2|4190.03|4190.03|4190.2|4190.2|4190.03|4190.03|0
1643897670000|2022-02-03 14:14:30|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|4189.36|0
1643897690000|2022-02-03 14:14:50|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|4188.69|0
1643897700000|2022-02-03 14:15:00|4188.51|4188.51|4188.86|4188.86|4188.86|4188.86|4188.51|4188.51|0
1643897740000|2022-02-03 14:15:40|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1643897770000|2022-02-03 14:16:10|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1643897780000|2022-02-03 14:16:20|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|0
1643897800000|2022-02-03 14:16:40|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1643897810000|2022-02-03 14:16:50|4187.46|4187.46|4187.25|4187.25|4187.46|4187.46|4187.25|4187.25|0
1643897840000|2022-02-03 14:17:20|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1643897850000|2022-02-03 14:17:30|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|0
1643897860000|2022-02-03 14:17:40|4187.27|4187.27|4187.09|4187.09|4187.27|4187.27|4187.09|4187.09|0
1643897870000|2022-02-03 14:17:50|4187.76|4187.76|4188.82|4188.82|4188.82|4188.82|4187.76|4187.76|0
1643897880000|2022-02-03 14:18:00|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|4188.29|0
1643897910000|2022-02-03 14:18:30|4187.62|4187.62|4186.41|4186.41|4187.62|4187.62|4186.41|4186.41|0
1643897920000|2022-02-03 14:18:40|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|0
1643897930000|2022-02-03 14:18:50|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1643897950000|2022-02-03 14:19:10|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1643897970000|2022-02-03 14:19:30|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1643897980000|2022-02-03 14:19:40|4188.18|4188.18|4188.36|4188.36|4188.36|4188.36|4188.18|4188.18|0
1643897990000|2022-02-03 14:19:50|4188.18|4188.18|4188.33|4188.33|4188.33|4188.33|4188|4188|0
1643898000000|2022-02-03 14:20:00|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|0
1643898050000|2022-02-03 14:20:50|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|0
1643898070000|2022-02-03 14:21:10|4189.35|4189.35|4188.36|4188.36|4189.35|4189.35|4188.36|4188.36|0
1643898080000|2022-02-03 14:21:20|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|0
1643898100000|2022-02-03 14:21:40|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1643898110000|2022-02-03 14:21:50|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|0
1643898160000|2022-02-03 14:22:40|4187.72|4187.72|4187.54|4187.54|4187.72|4187.72|4187.54|4187.54|0
1643898180000|2022-02-03 14:23:00|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1643898210000|2022-02-03 14:23:30|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1643898220000|2022-02-03 14:23:40|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|4187.73|4187.73|0
1643898240000|2022-02-03 14:24:00|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|0
1643898260000|2022-02-03 14:24:20|4187.24|4187.24|4187.48|4187.48|4187.48|4187.48|4187.24|4187.24|0
1643898280000|2022-02-03 14:24:40|4188.15|4188.15|4188.5|4188.5|4188.68|4188.68|4188.15|4188.15|0
1643898290000|2022-02-03 14:24:50|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|0
1643898300000|2022-02-03 14:25:00|4189.03|4189.03|4189.38|4189.38|4189.38|4189.38|4189.03|4189.03|0
1643898310000|2022-02-03 14:25:10|4189.6|4189.6|4189.07|4189.07|4189.6|4189.6|4189.07|4189.07|0
1643898320000|2022-02-03 14:25:20|4189.24|4189.24|4188.56|4188.56|4189.24|4189.24|4188.45|4188.45|0
1643898330000|2022-02-03 14:25:30|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1643898350000|2022-02-03 14:25:50|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|0
1643898380000|2022-02-03 14:26:20|4189.8|4189.8|4189.85|4189.85|4189.85|4189.85|4189.8|4189.8|0
1643898390000|2022-02-03 14:26:30|4189.69|4189.69|4190.04|4190.04|4190.04|4190.04|4189.69|4189.69|0
1643898400000|2022-02-03 14:26:40|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1643898410000|2022-02-03 14:26:50|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1643898430000|2022-02-03 14:27:10|4191.58|4191.58|4191.89|4191.89|4192.25|4192.25|4191.58|4191.58|0
1643898460000|2022-02-03 14:27:40|4192.06|4192.06|4192.06|4192.06|4192.06|4192.06|4191.88|4191.88|0
1643898470000|2022-02-03 14:27:50|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1643898480000|2022-02-03 14:28:00|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1643898510000|2022-02-03 14:28:30|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|4190.51|0
1643898530000|2022-02-03 14:28:50|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4189.48|4189.48|0
1643898560000|2022-02-03 14:29:20|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|4188.92|0
1643898580000|2022-02-03 14:29:40|4188.56|4188.56|4186.69|4186.69|4188.56|4188.56|4186.69|4186.69|0
1643898590000|2022-02-03 14:29:50|4186.59|4186.59|4186.64|4186.64|4186.64|4186.64|4186.59|4186.59|0
1643898600000|2022-02-03 14:30:00|4186.82|4186.82|4186.88|4186.88|4186.99|4186.99|4186.82|4186.82|0
1643898610000|2022-02-03 14:30:10|4187.41|4187.41|4187.23|4187.23|4187.41|4187.41|4186.9|4186.9|0
1643898620000|2022-02-03 14:30:20|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1643898630000|2022-02-03 14:30:30|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.05|4187.05|0
1643898640000|2022-02-03 14:30:40|4186.88|4186.88|4187.76|4187.76|4187.76|4187.76|4186.88|4186.88|0
1643898650000|2022-02-03 14:30:50|4187.58|4187.58|4187.76|4187.76|4187.76|4187.76|4187.58|4187.58|0
1643898660000|2022-02-03 14:31:00|4187.58|4187.58|4186.91|4186.91|4187.58|4187.58|4186.91|4186.91|0
1643898670000|2022-02-03 14:31:10|4186.56|4186.56|4185.89|4185.89|4186.56|4186.56|4185.89|4185.89|0
1643898680000|2022-02-03 14:31:20|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4185.89|4185.89|0
1643898690000|2022-02-03 14:31:30|4186.24|4186.24|4187.27|4187.27|4187.27|4187.27|4186.24|4186.24|0
1643898700000|2022-02-03 14:31:40|4187.09|4187.09|4187.62|4187.62|4187.62|4187.62|4187.09|4187.09|0
1643898710000|2022-02-03 14:31:50|4188.29|4188.29|4187.94|4187.94|4188.29|4188.29|4187.94|4187.94|0
1643898720000|2022-02-03 14:32:00|4187.76|4187.76|4188.11|4188.11|4188.11|4188.11|4187.76|4187.76|0
1643898740000|2022-02-03 14:32:20|4188.64|4188.64|4188.82|4188.82|4188.82|4188.82|4188.64|4188.64|0
1643898750000|2022-02-03 14:32:30|4188.7|4188.7|4188.05|4188.05|4188.7|4188.7|4188.05|4188.05|0
1643898760000|2022-02-03 14:32:40|4188.17|4188.17|4187.01|4187.01|4188.52|4188.52|4186.83|4186.83|0
1643898770000|2022-02-03 14:32:50|4187.36|4187.36|4188.7|4188.7|4188.7|4188.7|4187.36|4187.36|0
1643898780000|2022-02-03 14:33:00|4188.58|4188.58|4188.23|4188.23|4188.58|4188.58|4188.23|4188.23|0
1643898790000|2022-02-03 14:33:10|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1643898800000|2022-02-03 14:33:20|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|0
1643898810000|2022-02-03 14:33:30|4187.88|4187.88|4186.14|4186.14|4187.88|4187.88|4186.14|4186.14|0
1643898830000|2022-02-03 14:33:50|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1643898840000|2022-02-03 14:34:00|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|0
1643898850000|2022-02-03 14:34:10|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|4185.47|0
1643898860000|2022-02-03 14:34:20|4184.8|4184.8|4182.92|4182.92|4184.8|4184.8|4182.92|4182.92|0
1643898870000|2022-02-03 14:34:30|4182.74|4182.74|4182.21|4182.21|4182.74|4182.74|4182.21|4182.21|0
1643898880000|2022-02-03 14:34:40|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1643898890000|2022-02-03 14:34:50|4182.35|4182.35|4182.18|4182.18|4182.53|4182.53|4182.18|4182.18|0
1643898900000|2022-02-03 14:35:00|4182.32|4182.32|4180.54|4180.54|4182.32|4182.32|4180.54|4180.54|0
1643898910000|2022-02-03 14:35:10|4181.25|4181.25|4181.07|4181.07|4181.25|4181.25|4181.07|4181.07|0
1643898920000|2022-02-03 14:35:20|4181.22|4181.22|4180.69|4180.69|4181.22|4181.22|4180.69|4180.69|0
1643898930000|2022-02-03 14:35:30|4180.81|4180.81|4181.51|4181.51|4181.51|4181.51|4180.81|4180.81|0
1643898940000|2022-02-03 14:35:40|4182.04|4182.04|4182.22|4182.22|4182.22|4182.22|4182.04|4182.04|0
1643898950000|2022-02-03 14:35:50|4182.89|4182.89|4182.98|4182.98|4182.98|4182.98|4182.22|4182.22|0
1643898960000|2022-02-03 14:36:00|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.45|4182.45|0
1643898970000|2022-02-03 14:36:10|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1643898980000|2022-02-03 14:36:20|4182.48|4182.48|4182.3|4182.3|4182.48|4182.48|4182.3|4182.3|0
1643898990000|2022-02-03 14:36:30|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1643899000000|2022-02-03 14:36:40|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1643899020000|2022-02-03 14:37:00|4182.78|4182.78|4182.84|4182.84|4183.01|4183.01|4182.66|4182.66|0
1643899050000|2022-02-03 14:37:30|4183.01|4183.01|4182.66|4182.66|4183.01|4183.01|4182.66|4182.66|0
1643899060000|2022-02-03 14:37:40|4183.01|4183.01|4182.48|4182.48|4183.01|4183.01|4182.48|4182.48|0
1643899080000|2022-02-03 14:38:00|4182.66|4182.66|4182.95|4182.95|4182.95|4182.95|4182.66|4182.66|0
1643899090000|2022-02-03 14:38:10|4183.11|4183.11|4184.09|4184.09|4184.09|4184.09|4183.11|4183.11|0
1643899100000|2022-02-03 14:38:20|4184.14|4184.14|4182.94|4182.94|4184.14|4184.14|4182.27|4182.27|0
1643899110000|2022-02-03 14:38:30|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|0
1643899120000|2022-02-03 14:38:40|4183.65|4183.65|4185.75|4185.75|4185.75|4185.75|4183.65|4183.65|0
1643899130000|2022-02-03 14:38:50|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1643899140000|2022-02-03 14:39:00|4185.93|4185.93|4186.8|4186.8|4186.8|4186.8|4185.93|4185.93|0
1643899170000|2022-02-03 14:39:30|4188.14|4188.14|4187.47|4187.47|4188.14|4188.14|4187.47|4187.47|0
1643899180000|2022-02-03 14:39:40|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1643899190000|2022-02-03 14:39:50|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1643899200000|2022-02-03 14:40:00|4189|4189|4188.64|4188.64|4189.17|4189.17|4188.64|4188.64|0
1643899210000|2022-02-03 14:40:10|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|4188.47|0
1643899220000|2022-02-03 14:40:20|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1643899240000|2022-02-03 14:40:40|4188.82|4188.82|4188.93|4188.93|4189.35|4189.35|4188.82|4188.82|0
1643899250000|2022-02-03 14:40:50|4189.6|4189.6|4189.97|4189.97|4190.15|4190.15|4189.48|4189.48|0
1643899260000|2022-02-03 14:41:00|4190.32|4190.32|4190.15|4190.15|4190.32|4190.32|4189.97|4189.97|0
1643899270000|2022-02-03 14:41:10|4189.97|4189.97|4188.28|4188.28|4189.97|4189.97|4188.28|4188.28|0
1643899280000|2022-02-03 14:41:20|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|0
1643899290000|2022-02-03 14:41:30|4187.57|4187.57|4187.4|4187.4|4187.57|4187.57|4187.4|4187.4|0
1643899300000|2022-02-03 14:41:40|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|0
1643899310000|2022-02-03 14:41:50|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1643899320000|2022-02-03 14:42:00|4187.22|4187.22|4186.69|4186.69|4187.22|4187.22|4186.69|4186.69|0
1643899340000|2022-02-03 14:42:20|4187.04|4187.04|4186.87|4186.87|4187.04|4187.04|4186.87|4186.87|0
1643899350000|2022-02-03 14:42:30|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|0
1643899360000|2022-02-03 14:42:40|4187.57|4187.57|4187.92|4187.92|4187.92|4187.92|4187.57|4187.57|0
1643899370000|2022-02-03 14:42:50|4187.81|4187.81|4187.45|4187.45|4187.81|4187.81|4187.45|4187.45|0
1643899380000|2022-02-03 14:43:00|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|0
1643899400000|2022-02-03 14:43:20|4188.02|4188.02|4187.84|4187.84|4188.02|4188.02|4187.84|4187.84|0
1643899430000|2022-02-03 14:43:50|4188.2|4188.2|4189.36|4189.36|4189.36|4189.36|4188.02|4188.02|0
1643899460000|2022-02-03 14:44:20|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|0
1643899470000|2022-02-03 14:44:30|4189.18|4189.18|4188.83|4188.83|4189.36|4189.36|4188.83|4188.83|0
1643899480000|2022-02-03 14:44:40|4188.16|4188.16|4188.04|4188.04|4188.34|4188.34|4188.04|4188.04|0
1643899490000|2022-02-03 14:44:50|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|4188.39|0
1643899500000|2022-02-03 14:45:00|4188.18|4188.18|4187.65|4187.65|4188.18|4188.18|4187.65|4187.65|0
1643899520000|2022-02-03 14:45:20|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.3|4187.3|0
1643899530000|2022-02-03 14:45:30|4186.63|4186.63|4186.64|4186.64|4186.81|4186.81|4186.12|4186.12|0
1643899550000|2022-02-03 14:45:50|4186.11|4186.11|4185.58|4185.58|4186.11|4186.11|4185.58|4185.58|0
1643899570000|2022-02-03 14:46:10|4184.91|4184.91|4184.38|4184.38|4184.91|4184.91|4184.38|4184.38|0
1643899580000|2022-02-03 14:46:20|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|0
1643899590000|2022-02-03 14:46:30|4184.72|4184.72|4184.72|4184.72|4184.9|4184.9|4184.72|4184.72|0
1643899600000|2022-02-03 14:46:40|4184.6|4184.6|4184.07|4184.07|4184.6|4184.6|4184.07|4184.07|0
1643899620000|2022-02-03 14:47:00|4183.4|4183.4|4183.58|4183.58|4183.58|4183.58|4183.4|4183.4|0
1643899630000|2022-02-03 14:47:10|4183.46|4183.46|4182.3|4182.3|4183.46|4183.46|4182.3|4182.3|0
1643899640000|2022-02-03 14:47:20|4182.25|4182.25|4182.14|4182.14|4182.25|4182.25|4182.14|4182.14|0
1643899660000|2022-02-03 14:47:40|4181.97|4181.97|4181.3|4181.3|4181.97|4181.97|4181.3|4181.3|0
1643899670000|2022-02-03 14:47:50|4181.65|4181.65|4181.71|4181.71|4181.71|4181.71|4181.53|4181.53|0
1643899680000|2022-02-03 14:48:00|4181.88|4181.88|4182.06|4182.06|4182.06|4182.06|4181.88|4181.88|0
1643899690000|2022-02-03 14:48:10|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1643899700000|2022-02-03 14:48:20|4181.71|4181.71|4181.53|4181.53|4181.71|4181.71|4181.53|4181.53|0
1643899710000|2022-02-03 14:48:30|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1643899720000|2022-02-03 14:48:40|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|0
1643899730000|2022-02-03 14:48:50|4181.71|4181.71|4181.38|4181.38|4181.71|4181.71|4181.38|4181.38|0
1643899740000|2022-02-03 14:49:00|4181.55|4181.55|4181.7|4181.7|4181.7|4181.7|4181.55|4181.55|0
1643899750000|2022-02-03 14:49:10|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1643899770000|2022-02-03 14:49:30|4182.4|4182.4|4182.51|4182.51|4183.36|4183.36|4182.4|4182.4|0
1643899780000|2022-02-03 14:49:40|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1643899790000|2022-02-03 14:49:50|4181.98|4181.98|4181.3|4181.3|4181.98|4181.98|4181.3|4181.3|0
1643899800000|2022-02-03 14:50:00|4181.83|4181.83|4181.65|4181.65|4181.83|4181.83|4181.65|4181.65|0
1643899810000|2022-02-03 14:50:10|4180.98|4180.98|4181.5|4181.5|4181.5|4181.5|4180.98|4180.98|0
1643899840000|2022-02-03 14:50:40|4181.67|4181.67|4181.85|4181.85|4181.85|4181.85|4181.67|4181.67|0
1643899850000|2022-02-03 14:50:50|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1643899860000|2022-02-03 14:51:00|4182.38|4182.38|4182.38|4182.38|4182.56|4182.56|4182.2|4182.2|0
1643899870000|2022-02-03 14:51:10|4182.03|4182.03|4182.2|4182.2|4182.2|4182.2|4182.03|4182.03|0
1643899880000|2022-02-03 14:51:20|4182.73|4182.73|4182.38|4182.38|4182.73|4182.73|4182.38|4182.38|0
1643899890000|2022-02-03 14:51:30|4182.2|4182.2|4182.56|4182.56|4182.56|4182.56|4182.2|4182.2|0
1643899900000|2022-02-03 14:51:40|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|4182.91|0
1643899910000|2022-02-03 14:51:50|4183.44|4183.44|4182.91|4182.91|4183.44|4183.44|4182.91|4182.91|0
1643899940000|2022-02-03 14:52:20|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1643899950000|2022-02-03 14:52:30|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1643899970000|2022-02-03 14:52:50|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1643899980000|2022-02-03 14:53:00|4182.97|4182.97|4181.47|4181.47|4182.97|4182.97|4181.41|4181.41|0
1643900000000|2022-02-03 14:53:20|4181.12|4181.12|4180.28|4180.28|4181.12|4181.12|4180.28|4180.28|0
1643900030000|2022-02-03 14:53:50|4179.92|4179.92|4179.76|4179.76|4179.92|4179.92|4179.59|4179.59|0
1643900040000|2022-02-03 14:54:00|4179.09|4179.09|4177.97|4177.97|4179.09|4179.09|4177.97|4177.97|0
1643900050000|2022-02-03 14:54:10|4177.81|4177.81|4178.23|4178.23|4178.23|4178.23|4177.7|4177.7|0
1643900070000|2022-02-03 14:54:30|4178.34|4178.34|4176.79|4176.79|4178.34|4178.34|4176.79|4176.79|0
1643900080000|2022-02-03 14:54:40|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|0
1643900090000|2022-02-03 14:54:50|4177.13|4177.13|4177.13|4177.13|4177.3|4177.3|4177.13|4177.13|0
1643900100000|2022-02-03 14:55:00|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|0
1643900110000|2022-02-03 14:55:10|4176.77|4176.77|4176.95|4176.95|4176.95|4176.95|4176.77|4176.77|0
1643900140000|2022-02-03 14:55:40|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|0
1643900150000|2022-02-03 14:55:50|4177.44|4177.44|4179.53|4179.53|4179.53|4179.53|4177.44|4177.44|0
1643900160000|2022-02-03 14:56:00|4178.82|4178.82|4179.7|4179.7|4179.7|4179.7|4178.82|4178.82|0
1643900200000|2022-02-03 14:56:40|4179.88|4179.88|4180.06|4180.06|4180.06|4180.06|4179.88|4179.88|0
1643900210000|2022-02-03 14:56:50|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|0
1643900220000|2022-02-03 14:57:00|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|0
1643900230000|2022-02-03 14:57:10|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1643900250000|2022-02-03 14:57:30|4181.91|4181.91|4182.03|4182.03|4182.03|4182.03|4181.91|4181.91|0
1643900260000|2022-02-03 14:57:40|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1643900270000|2022-02-03 14:57:50|4183.44|4183.44|4183.09|4183.09|4183.44|4183.44|4183.09|4183.09|0
1643900280000|2022-02-03 14:58:00|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1643900300000|2022-02-03 14:58:20|4184.11|4184.11|4184.32|4184.32|4184.32|4184.32|4184.11|4184.11|0
1643900310000|2022-02-03 14:58:30|4183.97|4183.97|4183.79|4183.79|4183.97|4183.97|4183.61|4183.61|0
1643900350000|2022-02-03 14:59:10|4183.26|4183.26|4183.08|4183.08|4183.26|4183.26|4183.08|4183.08|0
1643900360000|2022-02-03 14:59:20|4182.98|4182.98|4182.45|4182.45|4182.98|4182.98|4182.45|4182.45|0
1643900370000|2022-02-03 14:59:30|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1643900390000|2022-02-03 14:59:50|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1643900400000|2022-02-03 15:00:00|4183.1|4183.1|4183.1|4183.1|4183.46|4183.46|4183.1|4183.1|0
1643900410000|2022-02-03 15:00:10|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1643900420000|2022-02-03 15:00:20|4182.52|4182.52|4181.85|4181.85|4182.52|4182.52|4181.85|4181.85|0
1643900430000|2022-02-03 15:00:30|4180.79|4180.79|4181.99|4181.99|4181.99|4181.99|4180.44|4180.44|0
1643900440000|2022-02-03 15:00:40|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|0
1643900460000|2022-02-03 15:01:00|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1643900470000|2022-02-03 15:01:10|4181.74|4181.74|4180.9|4180.9|4181.74|4181.74|4180.9|4180.9|0
1643900480000|2022-02-03 15:01:20|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1643900490000|2022-02-03 15:01:30|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|4180.87|0
1643900500000|2022-02-03 15:01:40|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1643900510000|2022-02-03 15:01:50|4181.4|4181.4|4181.04|4181.04|4181.4|4181.4|4181.04|4181.04|0
1643900520000|2022-02-03 15:02:00|4180.87|4180.87|4181.4|4181.4|4181.4|4181.4|4180.87|4180.87|0
1643900530000|2022-02-03 15:02:10|4181.22|4181.22|4183.04|4183.04|4183.04|4183.04|4181.22|4181.22|0
1643900540000|2022-02-03 15:02:20|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1643900550000|2022-02-03 15:02:30|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1643900560000|2022-02-03 15:02:40|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|0
1643900580000|2022-02-03 15:03:00|4183.9|4183.9|4182.88|4182.88|4183.9|4183.9|4182.88|4182.88|0
1643900600000|2022-02-03 15:03:20|4183.23|4183.23|4182.7|4182.7|4183.23|4183.23|4182.7|4182.7|0
1643900610000|2022-02-03 15:03:30|4182.53|4182.53|4182.7|4182.7|4182.7|4182.7|4182.53|4182.53|0
1643900620000|2022-02-03 15:03:40|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|0
1643900630000|2022-02-03 15:03:50|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.52|4181.52|0
1643900640000|2022-02-03 15:04:00|4181.33|4181.33|4181.49|4181.49|4181.49|4181.49|4181.33|4181.33|0
1643900650000|2022-02-03 15:04:10|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1643900660000|2022-02-03 15:04:20|4182.02|4182.02|4183.04|4183.04|4183.04|4183.04|4182.02|4182.02|0
1643900670000|2022-02-03 15:04:30|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|0
1643900700000|2022-02-03 15:05:00|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1643900710000|2022-02-03 15:05:10|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1643900720000|2022-02-03 15:05:20|4183.22|4183.22|4183.57|4183.57|4183.57|4183.57|4183.22|4183.22|0
1643900730000|2022-02-03 15:05:30|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1643900740000|2022-02-03 15:05:40|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1643900750000|2022-02-03 15:05:50|4185.3|4185.3|4185.41|4185.41|4185.41|4185.41|4185.3|4185.3|0
1643900760000|2022-02-03 15:06:00|4185.94|4185.94|4186.06|4186.06|4186.06|4186.06|4185.94|4185.94|0
1643900770000|2022-02-03 15:06:10|4186.32|4186.32|4186.5|4186.5|4186.68|4186.68|4186.32|4186.32|0
1643900780000|2022-02-03 15:06:20|4187.17|4187.17|4187.7|4187.7|4187.7|4187.7|4187.17|4187.17|0
1643900790000|2022-02-03 15:06:30|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1643900840000|2022-02-03 15:07:20|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|0
1643900850000|2022-02-03 15:07:30|4187.54|4187.54|4187.72|4187.72|4187.72|4187.72|4187.54|4187.54|0
1643900860000|2022-02-03 15:07:40|4187.89|4187.89|4187.22|4187.22|4187.89|4187.89|4187.22|4187.22|0
1643900870000|2022-02-03 15:07:50|4186.87|4186.87|4187.4|4187.4|4187.4|4187.4|4186.87|4186.87|0
1643900880000|2022-02-03 15:08:00|4187.24|4187.24|4186.35|4186.35|4187.24|4187.24|4186.35|4186.35|0
1643900890000|2022-02-03 15:08:10|4186.71|4186.71|4187.24|4187.24|4187.24|4187.24|4186.71|4186.71|0
1643900900000|2022-02-03 15:08:20|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1643900910000|2022-02-03 15:08:30|4187.24|4187.24|4187.06|4187.06|4187.24|4187.24|4187.06|4187.06|0
1643900920000|2022-02-03 15:08:40|4186.53|4186.53|4186.71|4186.71|4186.71|4186.71|4186.53|4186.53|0
1643900930000|2022-02-03 15:08:50|4185.87|4185.87|4185.52|4185.52|4185.87|4185.87|4185.35|4185.35|0
1643900980000|2022-02-03 15:09:40|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|0
1643900990000|2022-02-03 15:09:50|4185.1|4185.1|4186.2|4186.2|4186.2|4186.2|4184.44|4184.44|0
1643901000000|2022-02-03 15:10:00|4186.32|4186.32|4186.6|4186.6|4187.7|4187.7|4186.32|4186.32|0
1643901010000|2022-02-03 15:10:10|4186.78|4186.78|4186.43|4186.43|4186.78|4186.78|4186.43|4186.43|0
1643901020000|2022-02-03 15:10:20|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|4186.6|0
1643901030000|2022-02-03 15:10:30|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1643901040000|2022-02-03 15:10:40|4186.43|4186.43|4186.25|4186.25|4186.43|4186.43|4186.25|4186.25|0
1643901050000|2022-02-03 15:10:50|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|0
1643901060000|2022-02-03 15:11:00|4186.78|4186.78|4186.43|4186.43|4186.78|4186.78|4186.43|4186.43|0
1643901090000|2022-02-03 15:11:30|4186.6|4186.6|4187.13|4187.13|4187.13|4187.13|4186.6|4186.6|0
1643901100000|2022-02-03 15:11:40|4186.78|4186.78|4187.13|4187.13|4187.13|4187.13|4186.78|4186.78|0
1643901110000|2022-02-03 15:11:50|4186.6|4186.6|4186.78|4186.78|4186.78|4186.78|4186.6|4186.6|0
1643901120000|2022-02-03 15:12:00|4186.95|4186.95|4186.43|4186.43|4186.95|4186.95|4186.43|4186.43|0
1643901150000|2022-02-03 15:12:30|4187.13|4187.13|4186.6|4186.6|4187.13|4187.13|4186.6|4186.6|0
1643901210000|2022-02-03 15:13:30|4186.25|4186.25|4186.07|4186.07|4186.25|4186.25|4185.9|4185.9|0
1643901230000|2022-02-03 15:13:50|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1643901240000|2022-02-03 15:14:00|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1643901270000|2022-02-03 15:14:30|4187.8|4187.8|4189.8|4189.8|4189.95|4189.95|4187.73|4187.73|0
1643901280000|2022-02-03 15:14:40|4189.97|4189.97|4190.32|4190.32|4190.68|4190.68|4189.97|4189.97|0
1643901290000|2022-02-03 15:14:50|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|0
1643901300000|2022-02-03 15:15:00|4190.68|4190.68|4191.03|4191.03|4191.03|4191.03|4190.68|4190.68|0
1643901310000|2022-02-03 15:15:10|4191.21|4191.21|4191.37|4191.37|4191.37|4191.37|4191.21|4191.21|0
1643901320000|2022-02-03 15:15:20|4191.49|4191.49|4193.42|4193.42|4193.42|4193.42|4191.49|4191.49|0
1643901340000|2022-02-03 15:15:40|4192.75|4192.75|4193.63|4193.63|4193.63|4193.63|4192.75|4192.75|0
1643901360000|2022-02-03 15:16:00|4192.93|4192.93|4193.1|4193.1|4193.28|4193.28|4192.75|4192.75|0
1643901370000|2022-02-03 15:16:10|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|0
1643901380000|2022-02-03 15:16:20|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|0
1643901390000|2022-02-03 15:16:30|4193.28|4193.28|4192.93|4192.93|4193.28|4193.28|4192.93|4192.93|0
1643901400000|2022-02-03 15:16:40|4192.26|4192.26|4192.08|4192.08|4192.26|4192.26|4192.08|4192.08|0
1643901420000|2022-02-03 15:17:00|4191.73|4191.73|4191.62|4191.62|4191.73|4191.73|4191.62|4191.62|0
1643901440000|2022-02-03 15:17:20|4190.95|4190.95|4190.24|4190.24|4190.95|4190.95|4190.24|4190.24|0
1643901460000|2022-02-03 15:17:40|4189.89|4189.89|4190.24|4190.24|4190.24|4190.24|4189.89|4189.89|0
1643901470000|2022-02-03 15:17:50|4189.89|4189.89|4189.22|4189.22|4189.89|4189.89|4189.22|4189.22|0
1643901500000|2022-02-03 15:18:20|4188.55|4188.55|4188.9|4188.9|4188.9|4188.9|4188.55|4188.55|0
1643901510000|2022-02-03 15:18:30|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|0
1643901520000|2022-02-03 15:18:40|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643901540000|2022-02-03 15:19:00|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1643901550000|2022-02-03 15:19:10|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4188.73|4188.73|0
1643901570000|2022-02-03 15:19:30|4188.87|4188.87|4188.66|4188.66|4188.87|4188.87|4188.66|4188.66|0
1643901590000|2022-02-03 15:19:50|4189.19|4189.19|4189.36|4189.36|4189.36|4189.36|4189.19|4189.19|0
1643901600000|2022-02-03 15:20:00|4189.13|4189.13|4189.76|4189.76|4189.76|4189.76|4189.13|4189.13|0
1643901610000|2022-02-03 15:20:10|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|0
1643901630000|2022-02-03 15:20:30|4190.26|4190.26|4189.24|4189.24|4190.26|4190.26|4189.24|4189.24|0
1643901660000|2022-02-03 15:21:00|4189.91|4189.91|4190.09|4190.09|4190.09|4190.09|4189.91|4189.91|0
1643901670000|2022-02-03 15:21:10|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1643901680000|2022-02-03 15:21:20|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|0
1643901690000|2022-02-03 15:21:30|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|0
1643901710000|2022-02-03 15:21:50|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|4189.56|0
1643901720000|2022-02-03 15:22:00|4189.2|4189.2|4188.53|4188.53|4189.2|4189.2|4188.53|4188.53|0
1643901750000|2022-02-03 15:22:30|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1643901760000|2022-02-03 15:22:40|4188|4188|4188|4188|4188|4188|4188|4188|0
1643901770000|2022-02-03 15:22:50|4187.65|4187.65|4187.47|4187.47|4187.65|4187.65|4187.47|4187.47|0
1643901780000|2022-02-03 15:23:00|4188|4188|4188|4188|4188|4188|4188|4188|0
1643901790000|2022-02-03 15:23:10|4188.17|4188.17|4187.99|4187.99|4188.17|4188.17|4187.32|4187.32|0
1643901810000|2022-02-03 15:23:30|4187.64|4187.64|4187.46|4187.46|4187.64|4187.64|4187.46|4187.46|0
1643901820000|2022-02-03 15:23:40|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1643901830000|2022-02-03 15:23:50|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1643901840000|2022-02-03 15:24:00|4187.75|4187.75|4187.08|4187.08|4187.75|4187.75|4187.08|4187.08|0
1643901850000|2022-02-03 15:24:10|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1643901870000|2022-02-03 15:24:30|4186.82|4186.82|4186.47|4186.47|4186.82|4186.82|4186.47|4186.47|0
1643901900000|2022-02-03 15:25:00|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|4186.82|0
1643901920000|2022-02-03 15:25:20|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|0
1643901930000|2022-02-03 15:25:30|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1643901940000|2022-02-03 15:25:40|4186.64|4186.64|4187|4187|4187|4187|4186.64|4186.64|0
1643901960000|2022-02-03 15:26:00|4186.64|4186.64|4186.31|4186.31|4186.64|4186.64|4186.31|4186.31|0
1643901970000|2022-02-03 15:26:10|4187.01|4187.01|4186.84|4186.84|4187.01|4187.01|4186.84|4186.84|0
1643901990000|2022-02-03 15:26:30|4187.51|4187.51|4186.98|4186.98|4187.51|4187.51|4186.98|4186.98|0
1643902000000|2022-02-03 15:26:40|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1643902010000|2022-02-03 15:26:50|4186.69|4186.69|4184.83|4184.83|4186.69|4186.69|4184.83|4184.83|0
1643902020000|2022-02-03 15:27:00|4184.47|4184.47|4183.55|4183.55|4184.47|4184.47|4183.55|4183.55|0
1643902050000|2022-02-03 15:27:30|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1643902060000|2022-02-03 15:27:40|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1643902070000|2022-02-03 15:27:50|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1643902080000|2022-02-03 15:28:00|4183.38|4183.38|4183.02|4183.02|4183.38|4183.38|4183.02|4183.02|0
1643902130000|2022-02-03 15:28:50|4183.38|4183.38|4183.2|4183.2|4183.38|4183.38|4183.2|4183.2|0
1643902140000|2022-02-03 15:29:00|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1643902170000|2022-02-03 15:29:30|4182.32|4182.32|4182.32|4182.32|4182.49|4182.49|4182.32|4182.32|0
1643902180000|2022-02-03 15:29:40|4182.37|4182.37|4181.74|4181.74|4182.37|4182.37|4181.74|4181.74|0
1643902190000|2022-02-03 15:29:50|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1643902200000|2022-02-03 15:30:00|4182|4182|4182.67|4182.67|4183.34|4183.34|4182|4182|0
1643902220000|2022-02-03 15:30:20|4183.02|4183.02|4183.2|4183.2|4183.2|4183.2|4183.02|4183.02|0
1643902230000|2022-02-03 15:30:30|4183.69|4183.69|4183.98|4183.98|4183.98|4183.98|4183.69|4183.69|0
1643902260000|2022-02-03 15:31:00|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1643902270000|2022-02-03 15:31:10|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1643902300000|2022-02-03 15:31:40|4183.45|4183.45|4182.6|4182.6|4183.45|4183.45|4182.6|4182.6|0
1643902310000|2022-02-03 15:31:50|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|0
1643902320000|2022-02-03 15:32:00|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1643902330000|2022-02-03 15:32:10|4181.64|4181.64|4181.81|4181.81|4181.81|4181.81|4181.64|4181.64|0
1643902340000|2022-02-03 15:32:20|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1643902350000|2022-02-03 15:32:30|4181.51|4181.51|4182.24|4182.24|4182.24|4182.24|4181.51|4181.51|0
1643902360000|2022-02-03 15:32:40|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1643902370000|2022-02-03 15:32:50|4181.76|4181.76|4181.59|4181.59|4181.76|4181.76|4181.59|4181.59|0
1643902400000|2022-02-03 15:33:20|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|0
1643902420000|2022-02-03 15:33:40|4182.06|4182.06|4182.28|4182.28|4182.28|4182.28|4181.88|4181.88|0
1643902450000|2022-02-03 15:34:10|4182.81|4182.81|4182.46|4182.46|4182.81|4182.81|4182.46|4182.46|0
1643902460000|2022-02-03 15:34:20|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1643902510000|2022-02-03 15:35:10|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1643902530000|2022-02-03 15:35:30|4182.81|4182.81|4182.71|4182.71|4182.81|4182.81|4182.71|4182.71|0
1643902550000|2022-02-03 15:35:50|4182.04|4182.04|4182.88|4182.88|4182.88|4182.88|4181.37|4181.37|0
1643902560000|2022-02-03 15:36:00|4182.71|4182.71|4183.21|4183.21|4183.21|4183.21|4182.71|4182.71|0
1643902570000|2022-02-03 15:36:10|4182.54|4182.54|4182.18|4182.18|4182.54|4182.54|4182.18|4182.18|0
1643902580000|2022-02-03 15:36:20|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1643902590000|2022-02-03 15:36:30|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1643902610000|2022-02-03 15:36:50|4183.21|4183.21|4184.05|4184.05|4184.05|4184.05|4183.21|4183.21|0
1643902630000|2022-02-03 15:37:10|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1643902640000|2022-02-03 15:37:20|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1643902650000|2022-02-03 15:37:30|4184.67|4184.67|4184.72|4184.72|4184.72|4184.72|4184.67|4184.67|0
1643902670000|2022-02-03 15:37:50|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|0
1643902680000|2022-02-03 15:38:00|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|0
1643902690000|2022-02-03 15:38:10|4184.05|4184.05|4183.88|4183.88|4184.05|4184.05|4183.88|4183.88|0
1643902730000|2022-02-03 15:38:50|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1643902770000|2022-02-03 15:39:30|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|0
1643902800000|2022-02-03 15:40:00|4184.52|4184.52|4184.52|4184.52|4185.19|4185.19|4184.52|4184.52|0
1643902820000|2022-02-03 15:40:20|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1643902850000|2022-02-03 15:40:50|4185.05|4185.05|4185.4|4185.4|4185.4|4185.4|4185.05|4185.05|0
1643902860000|2022-02-03 15:41:00|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1643902880000|2022-02-03 15:41:20|4185.41|4185.41|4185.93|4185.93|4185.93|4185.93|4185.41|4185.41|0
1643902890000|2022-02-03 15:41:30|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1643902910000|2022-02-03 15:41:50|4186.74|4186.74|4187.41|4187.41|4187.41|4187.41|4186.74|4186.74|0
1643902950000|2022-02-03 15:42:30|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1643902970000|2022-02-03 15:42:50|4188|4188|4188|4188|4188|4188|4188|4188|0
1643903000000|2022-02-03 15:43:20|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1643903010000|2022-02-03 15:43:30|4188.69|4188.69|4188.4|4188.4|4188.69|4188.69|4188.4|4188.4|0
1643903060000|2022-02-03 15:44:20|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|4187.2|0
1643903090000|2022-02-03 15:44:50|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1643903100000|2022-02-03 15:45:00|4187.37|4187.37|4187.55|4187.55|4187.55|4187.55|4187.37|4187.37|0
1643903110000|2022-02-03 15:45:10|4187.73|4187.73|4187.37|4187.37|4187.73|4187.73|4187.37|4187.37|0
1643903160000|2022-02-03 15:46:00|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1643903170000|2022-02-03 15:46:10|4187.06|4187.06|4183.35|4183.35|4187.06|4187.06|4183.35|4183.35|0
1643903180000|2022-02-03 15:46:20|4184.02|4184.02|4184.69|4184.69|4184.69|4184.69|4184.02|4184.02|0
1643903190000|2022-02-03 15:46:30|4185.36|4185.36|4184.69|4184.69|4185.36|4185.36|4184.69|4184.69|0
1643903220000|2022-02-03 15:47:00|4185.36|4185.36|4188.22|4188.22|4188.22|4188.22|4185.36|4185.36|0
1643903230000|2022-02-03 15:47:10|4188.89|4188.89|4187.93|4187.93|4188.89|4188.89|4187.93|4187.93|0
1643903240000|2022-02-03 15:47:20|4189.26|4189.26|4187.07|4187.07|4189.26|4189.26|4187.07|4187.07|0
1643903280000|2022-02-03 15:48:00|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1643903320000|2022-02-03 15:48:40|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1643903330000|2022-02-03 15:48:50|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1643903350000|2022-02-03 15:49:10|4186.38|4186.38|4186.38|4186.38|4186.38|4186.38|4186.38|4186.38|0
1643903360000|2022-02-03 15:49:20|4185.85|4185.85|4185.67|4185.67|4185.85|4185.85|4185.67|4185.67|0
1643903370000|2022-02-03 15:49:30|4186.02|4186.02|4184.68|4184.68|4186.02|4186.02|4184.68|4184.68|0
1643903390000|2022-02-03 15:49:50|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1643903420000|2022-02-03 15:50:20|4185|4185|4185|4185|4185|4185|4185|4185|0
1643903450000|2022-02-03 15:50:50|4184.33|4184.33|4183.98|4183.98|4184.33|4184.33|4183.98|4183.98|0
1643903460000|2022-02-03 15:51:00|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1643903510000|2022-02-03 15:51:50|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1643903530000|2022-02-03 15:52:10|4184.65|4184.65|4184.53|4184.53|4184.65|4184.65|4184.53|4184.53|0
1643903600000|2022-02-03 15:53:20|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1643903630000|2022-02-03 15:53:50|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1643903650000|2022-02-03 15:54:10|4183.86|4183.86|4183.18|4183.18|4183.86|4183.86|4183.18|4183.18|0
1643903660000|2022-02-03 15:54:20|4183|4183|4182.5|4182.5|4183|4183|4182.5|4182.5|0
1643903670000|2022-02-03 15:54:30|4182.34|4182.34|4182.86|4182.86|4182.86|4182.86|4182.34|4182.34|0
1643903700000|2022-02-03 15:55:00|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1643903740000|2022-02-03 15:55:40|4182.85|4182.85|4182.8|4182.8|4182.85|4182.85|4182.8|4182.8|0
1643903750000|2022-02-03 15:55:50|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1643903780000|2022-02-03 15:56:20|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1643903790000|2022-02-03 15:56:30|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1643903800000|2022-02-03 15:56:40|4183.15|4183.15|4183.13|4183.13|4183.15|4183.15|4182.78|4182.78|0
1643903810000|2022-02-03 15:56:50|4183.08|4183.08|4182.86|4182.86|4183.08|4183.08|4182.86|4182.86|0
1643903820000|2022-02-03 15:57:00|4182.69|4182.69|4183.04|4183.04|4183.04|4183.04|4182.69|4182.69|0
1643903830000|2022-02-03 15:57:10|4183.36|4183.36|4183.15|4183.15|4183.36|4183.36|4183.15|4183.15|0
1643903840000|2022-02-03 15:57:20|4182.79|4182.79|4183.32|4183.32|4183.32|4183.32|4182.79|4182.79|0
1643903860000|2022-02-03 15:57:40|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|4183.43|0
1643903870000|2022-02-03 15:57:50|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1643903880000|2022-02-03 15:58:00|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1643903890000|2022-02-03 15:58:10|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1643903900000|2022-02-03 15:58:20|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1643903910000|2022-02-03 15:58:30|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|0
1643903920000|2022-02-03 15:58:40|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|0
1643903930000|2022-02-03 15:58:50|4183.02|4183.02|4182.67|4182.67|4183.02|4183.02|4182.67|4182.67|0
1643903960000|2022-02-03 15:59:20|4183.34|4183.34|4184.03|4184.03|4184.03|4184.03|4183.34|4183.34|0
1643903980000|2022-02-03 15:59:40|4183.86|4183.86|4183.68|4183.68|4183.86|4183.86|4183.68|4183.68|0
1643904010000|2022-02-03 16:00:10|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|0
1643904020000|2022-02-03 16:00:20|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|0
1643904040000|2022-02-03 16:00:40|4183.54|4183.54|4183.72|4183.72|4183.72|4183.72|4183.54|4183.54|0
1643904060000|2022-02-03 16:01:00|4183.05|4183.05|4182.87|4182.87|4183.05|4183.05|4182.87|4182.87|0
1643904070000|2022-02-03 16:01:10|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|0
1643904090000|2022-02-03 16:01:30|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1643904100000|2022-02-03 16:01:40|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|0
1643904130000|2022-02-03 16:02:10|4182.64|4182.64|4183.08|4183.08|4183.08|4183.08|4182.64|4182.64|0
1643904140000|2022-02-03 16:02:20|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1643904150000|2022-02-03 16:02:30|4182.88|4182.88|4182.7|4182.7|4182.88|4182.88|4182.7|4182.7|0
1643904180000|2022-02-03 16:03:00|4182.52|4182.52|4182.35|4182.35|4182.52|4182.52|4182.35|4182.35|0
1643904220000|2022-02-03 16:03:40|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1643904230000|2022-02-03 16:03:50|4182.35|4182.35|4182.17|4182.17|4182.35|4182.35|4182.17|4182.17|0
1643904250000|2022-02-03 16:04:10|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|0
1643904260000|2022-02-03 16:04:20|4182.52|4182.52|4182.47|4182.47|4182.52|4182.52|4182.47|4182.47|0
1643904270000|2022-02-03 16:04:30|4182.52|4182.52|4182.47|4182.47|4182.52|4182.52|4182.47|4182.47|0
1643904280000|2022-02-03 16:04:40|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1643904290000|2022-02-03 16:04:50|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1643904300000|2022-02-03 16:05:00|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|0
1643904310000|2022-02-03 16:05:10|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1643904350000|2022-02-03 16:05:50|4181.58|4181.58|4180.78|4180.78|4181.58|4181.58|4180.78|4180.78|0
1643904370000|2022-02-03 16:06:10|4181.05|4181.05|4181|4181|4181.05|4181.05|4181|4181|0
1643904380000|2022-02-03 16:06:20|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1643904390000|2022-02-03 16:06:30|4181.35|4181.35|4181.7|4181.7|4181.7|4181.7|4181.35|4181.35|0
1643904410000|2022-02-03 16:06:50|4181.35|4181.35|4181.17|4181.17|4181.35|4181.35|4181.17|4181.17|0
1643904460000|2022-02-03 16:07:40|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|4181.28|0
1643904490000|2022-02-03 16:08:10|4181.98|4181.98|4181.69|4181.69|4181.98|4181.98|4181.69|4181.69|0
1643904500000|2022-02-03 16:08:20|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1643904510000|2022-02-03 16:08:30|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1643904520000|2022-02-03 16:08:40|4182.85|4182.85|4182.74|4182.74|4182.85|4182.85|4182.74|4182.74|0
1643904540000|2022-02-03 16:09:00|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1643904550000|2022-02-03 16:09:10|4183.64|4183.64|4184.16|4184.16|4184.16|4184.16|4183.64|4183.64|0
1643904560000|2022-02-03 16:09:20|4183.49|4183.49|4183.33|4183.33|4183.49|4183.49|4183.33|4183.33|0
1643904570000|2022-02-03 16:09:30|4183.15|4183.15|4182.97|4182.97|4183.15|4183.15|4182.97|4182.97|0
1643904590000|2022-02-03 16:09:50|4182.92|4182.92|4183.1|4183.1|4183.1|4183.1|4182.92|4182.92|0
1643904600000|2022-02-03 16:10:00|4182.74|4182.74|4182.57|4182.57|4182.74|4182.74|4182.57|4182.57|0
1643904610000|2022-02-03 16:10:10|4182.39|4182.39|4182.57|4182.57|4182.57|4182.57|4182.39|4182.39|0
1643904620000|2022-02-03 16:10:20|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1643904630000|2022-02-03 16:10:30|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|4182.63|0
1643904640000|2022-02-03 16:10:40|4182.74|4182.74|4183.41|4183.41|4183.41|4183.41|4182.74|4182.74|0
1643904650000|2022-02-03 16:10:50|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|0
1643904670000|2022-02-03 16:11:10|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1643904690000|2022-02-03 16:11:30|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|0
1643904700000|2022-02-03 16:11:40|4182.94|4182.94|4183.3|4183.3|4183.3|4183.3|4182.94|4182.94|0
1643904730000|2022-02-03 16:12:10|4183.41|4183.41|4183.24|4183.24|4183.53|4183.53|4183.24|4183.24|0
1643904760000|2022-02-03 16:12:40|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1643904770000|2022-02-03 16:12:50|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1643904780000|2022-02-03 16:13:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1643904810000|2022-02-03 16:13:30|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1643904820000|2022-02-03 16:13:40|4184.78|4184.78|4185.45|4185.45|4185.45|4185.45|4184.78|4184.78|0
1643904840000|2022-02-03 16:14:00|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|0
1643904850000|2022-02-03 16:14:10|4185.24|4185.24|4185.65|4185.65|4185.65|4185.65|4185.24|4185.24|0
1643904890000|2022-02-03 16:14:50|4185.8|4185.8|4185.92|4185.92|4185.92|4185.92|4185.8|4185.8|0
1643904910000|2022-02-03 16:15:10|4186.09|4186.09|4186.27|4186.27|4186.27|4186.27|4186.09|4186.09|0
1643904920000|2022-02-03 16:15:20|4186.39|4186.39|4186.09|4186.09|4186.39|4186.39|4186.09|4186.09|0
1643904930000|2022-02-03 16:15:30|4185.91|4185.91|4186.09|4186.09|4186.09|4186.09|4185.91|4185.91|0
1643904940000|2022-02-03 16:15:40|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|4186.2|0
1643904960000|2022-02-03 16:16:00|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|0
1643904970000|2022-02-03 16:16:10|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|4186.52|0
1643904980000|2022-02-03 16:16:20|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1643904990000|2022-02-03 16:16:30|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|4186.34|0
1643905030000|2022-02-03 16:17:10|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1643905040000|2022-02-03 16:17:20|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1643905080000|2022-02-03 16:18:00|4186.95|4186.95|4187.07|4187.07|4187.07|4187.07|4186.95|4186.95|0
1643905100000|2022-02-03 16:18:20|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1643905130000|2022-02-03 16:18:50|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1643905140000|2022-02-03 16:19:00|4187.45|4187.45|4186.92|4186.92|4187.45|4187.45|4186.92|4186.92|0
1643905170000|2022-02-03 16:19:30|4187.28|4187.28|4186.61|4186.61|4187.28|4187.28|4186.61|4186.61|0
1643905180000|2022-02-03 16:19:40|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1643905190000|2022-02-03 16:19:50|4186.25|4186.25|4186.08|4186.08|4186.25|4186.25|4186.08|4186.08|0
1643905250000|2022-02-03 16:20:50|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|0
1643905270000|2022-02-03 16:21:10|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.55|4185.55|0
1643905290000|2022-02-03 16:21:30|4185.87|4185.87|4185.62|4185.62|4185.87|4185.87|4185.62|4185.62|0
1643905300000|2022-02-03 16:21:40|4184.95|4184.95|4186.11|4186.11|4186.11|4186.11|4184.77|4184.77|0
1643905310000|2022-02-03 16:21:50|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|0
1643905320000|2022-02-03 16:22:00|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1643905330000|2022-02-03 16:22:10|4184.95|4184.95|4184.77|4184.77|4184.95|4184.95|4184.77|4184.77|0
1643905360000|2022-02-03 16:22:40|4184.42|4184.42|4183.9|4183.9|4184.42|4184.42|4183.57|4183.57|0
1643905400000|2022-02-03 16:23:20|4183.72|4183.72|4184.17|4184.17|4184.17|4184.17|4183.72|4183.72|0
1643905420000|2022-02-03 16:23:40|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|0
1643905430000|2022-02-03 16:23:50|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|0
1643905440000|2022-02-03 16:24:00|4184.69|4184.69|4185.26|4185.26|4185.36|4185.36|4184.69|4184.69|0
1643905450000|2022-02-03 16:24:10|4185.47|4185.47|4185.09|4185.09|4185.47|4185.47|4185.09|4185.09|0
1643905480000|2022-02-03 16:24:40|4185.36|4185.36|4185.2|4185.2|4185.36|4185.36|4185.2|4185.2|0
1643905500000|2022-02-03 16:25:00|4185.87|4185.87|4186.54|4186.54|4186.54|4186.54|4185.87|4185.87|0
1643905510000|2022-02-03 16:25:10|4185.87|4185.87|4186.22|4186.22|4186.22|4186.22|4185.87|4185.87|0
1643905540000|2022-02-03 16:25:40|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|0
1643905550000|2022-02-03 16:25:50|4186.55|4186.55|4186.22|4186.22|4186.55|4186.55|4186.22|4186.22|0
1643905560000|2022-02-03 16:26:00|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|0
1643905570000|2022-02-03 16:26:10|4187.22|4187.22|4187.58|4187.58|4187.58|4187.58|4187.22|4187.22|0
1643905590000|2022-02-03 16:26:30|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|0
1643905600000|2022-02-03 16:26:40|4187.08|4187.08|4186.69|4186.69|4187.36|4187.36|4186.69|4186.69|0
1643905610000|2022-02-03 16:26:50|4187.05|4187.05|4187.37|4187.37|4187.37|4187.37|4187.05|4187.05|0
1643905620000|2022-02-03 16:27:00|4187.2|4187.2|4187.02|4187.02|4187.2|4187.2|4187.02|4187.02|0
1643905650000|2022-02-03 16:27:30|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643905660000|2022-02-03 16:27:40|4186.67|4186.67|4187.16|4187.16|4187.16|4187.16|4186.49|4186.49|0
1643905670000|2022-02-03 16:27:50|4186.49|4186.49|4186.31|4186.31|4186.49|4186.49|4186.31|4186.31|0
1643905680000|2022-02-03 16:28:00|4185.96|4185.96|4185.61|4185.61|4185.96|4185.96|4185.61|4185.61|0
1643905690000|2022-02-03 16:28:10|4185.43|4185.43|4183.75|4183.75|4185.43|4185.43|4183.75|4183.75|0
1643905700000|2022-02-03 16:28:20|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|0
1643905710000|2022-02-03 16:28:30|4183.75|4183.75|4182.35|4182.35|4183.75|4183.75|4182.35|4182.35|0
1643905730000|2022-02-03 16:28:50|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|0
1643905740000|2022-02-03 16:29:00|4181.32|4181.32|4181.27|4181.27|4181.32|4181.32|4181.27|4181.27|0
1643905750000|2022-02-03 16:29:10|4180.74|4180.74|4180.27|4180.27|4180.74|4180.74|4180.27|4180.27|0
1643905760000|2022-02-03 16:29:20|4180.15|4180.15|4180.47|4180.47|4180.47|4180.47|4179.51|4179.51|0
1643905770000|2022-02-03 16:29:30|4180.14|4180.14|4181.17|4181.17|4181.46|4181.46|4180.14|4180.14|0
1643905780000|2022-02-03 16:29:40|4180.51|4180.51|4179.17|4179.17|4180.51|4180.51|4179.17|4179.17|0
1643905790000|2022-02-03 16:29:50|4178.64|4178.64|4180.55|4180.55|4180.55|4180.55|4178.64|4178.64|0
1643962510000|2022-02-04 08:15:10|4190.86|4190.86|4191.22|4191.22|4191.22|4191.22|4190.86|4190.86|0
1643962520000|2022-02-04 08:15:20|4190.86|4190.86|4190.74|4190.74|4190.86|4190.86|4190.74|4190.74|0
1643962530000|2022-02-04 08:15:30|4190.04|4190.04|4187.47|4187.47|4190.04|4190.04|4186.63|4186.63|0
1643962540000|2022-02-04 08:15:40|4188.18|4188.18|4187.65|4187.65|4188.36|4188.36|4187.65|4187.65|0
1643962550000|2022-02-04 08:15:50|4188.18|4188.18|4187.16|4187.16|4188.18|4188.18|4186.8|4186.8|0
1643962560000|2022-02-04 08:16:00|4187.83|4187.83|4186.38|4186.38|4187.83|4187.83|4186.38|4186.38|0
1643962570000|2022-02-04 08:16:10|4186.2|4186.2|4187.44|4187.44|4187.44|4187.44|4186.2|4186.2|0
1643962580000|2022-02-04 08:16:20|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|0
1643962600000|2022-02-04 08:16:40|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|0
1643962630000|2022-02-04 08:17:10|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|4187.85|0
1643962650000|2022-02-04 08:17:30|4188.03|4188.03|4188.38|4188.38|4188.38|4188.38|4188.03|4188.03|0
1643962670000|2022-02-04 08:17:50|4189.09|4189.09|4188.91|4188.91|4189.58|4189.58|4188.73|4188.73|0
1643962680000|2022-02-04 08:18:00|4189.09|4189.09|4187.97|4187.97|4189.09|4189.09|4187.97|4187.97|0
1643962690000|2022-02-04 08:18:10|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|0
1643962700000|2022-02-04 08:18:20|4188.5|4188.5|4188.33|4188.33|4188.5|4188.5|4188.33|4188.33|0
1643962710000|2022-02-04 08:18:30|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|0
1643962720000|2022-02-04 08:18:40|4188.29|4188.29|4187.41|4187.41|4188.29|4188.29|4187.41|4187.41|0
1643962730000|2022-02-04 08:18:50|4187.94|4187.94|4186.6|4186.6|4187.94|4187.94|4186.6|4186.6|0
1643962740000|2022-02-04 08:19:00|4187.27|4187.27|4187.09|4187.09|4187.27|4187.27|4186.56|4186.56|0
1643962750000|2022-02-04 08:19:10|4186.91|4186.91|4186.68|4186.68|4186.91|4186.91|4186.68|4186.68|0
1643962770000|2022-02-04 08:19:30|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1643962780000|2022-02-04 08:19:40|4185.96|4185.96|4185.96|4185.96|4186.49|4186.49|4185.96|4185.96|0
1643962800000|2022-02-04 08:20:00|4185.84|4185.84|4186.11|4186.11|4186.72|4186.72|4185.84|4185.84|0
1643962810000|2022-02-04 08:20:10|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|0
1643962820000|2022-02-04 08:20:20|4185.58|4185.58|4185.46|4185.46|4185.58|4185.58|4185.46|4185.46|0
1643962830000|2022-02-04 08:20:30|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|0
1643962880000|2022-02-04 08:21:20|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1643962890000|2022-02-04 08:21:30|4184.93|4184.93|4184.43|4184.43|4184.93|4184.93|4184.43|4184.43|0
1643962900000|2022-02-04 08:21:40|4184.61|4184.61|4184.99|4184.99|4185.32|4185.32|4184.61|4184.61|0
1643962910000|2022-02-04 08:21:50|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1643962920000|2022-02-04 08:22:00|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|4184.97|0
1643962930000|2022-02-04 08:22:10|4184.65|4184.65|4183.94|4183.94|4184.65|4184.65|4183.94|4183.94|0
1643962970000|2022-02-04 08:22:50|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1643962980000|2022-02-04 08:23:00|4183.41|4183.41|4183.76|4183.76|4183.76|4183.76|4183.41|4183.41|0
1643962990000|2022-02-04 08:23:10|4183.09|4183.09|4183.01|4183.01|4183.09|4183.09|4182.65|4182.65|0
1643963000000|2022-02-04 08:23:20|4182.79|4182.79|4183.09|4183.09|4183.09|4183.09|4182.79|4182.79|0
1643963020000|2022-02-04 08:23:40|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|4182.2|0
1643963030000|2022-02-04 08:23:50|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|0
1643963040000|2022-02-04 08:24:00|4181.18|4181.18|4181.84|4181.84|4181.85|4181.85|4181.18|4181.18|0
1643963070000|2022-02-04 08:24:30|4181.66|4181.66|4180.95|4180.95|4181.66|4181.66|4180.95|4180.95|0
1643963080000|2022-02-04 08:24:40|4180.8|4180.8|4180.74|4180.74|4180.86|4180.86|4180.62|4180.62|0
1643963090000|2022-02-04 08:24:50|4180.39|4180.39|4180.25|4180.25|4180.39|4180.39|4179.72|4179.72|0
1643963100000|2022-02-04 08:25:00|4180.41|4180.41|4180.58|4180.58|4180.58|4180.58|4180.41|4180.41|0
1643963110000|2022-02-04 08:25:10|4179.52|4179.52|4178.55|4178.55|4179.52|4179.52|4178.55|4178.55|0
1643963130000|2022-02-04 08:25:30|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|0
1643963140000|2022-02-04 08:25:40|4179.75|4179.75|4180.42|4180.42|4180.42|4180.42|4179.75|4179.75|0
1643963150000|2022-02-04 08:25:50|4179.73|4179.73|4179.38|4179.38|4179.73|4179.73|4179.38|4179.38|0
1643963160000|2022-02-04 08:26:00|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|0
1643963170000|2022-02-04 08:26:10|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|0
1643963180000|2022-02-04 08:26:20|4180.22|4180.22|4179.55|4179.55|4180.22|4180.22|4179.55|4179.55|0
1643963210000|2022-02-04 08:26:50|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|0
1643963220000|2022-02-04 08:27:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1643963230000|2022-02-04 08:27:10|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|0
1643963240000|2022-02-04 08:27:20|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1643963260000|2022-02-04 08:27:40|4180|4180|4180.71|4180.71|4180.71|4180.71|4180|4180|0
1643963290000|2022-02-04 08:28:10|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|0
1643963310000|2022-02-04 08:28:30|4180.71|4180.71|4179.83|4179.83|4180.71|4180.71|4179.83|4179.83|0
1643963350000|2022-02-04 08:29:10|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1643963360000|2022-02-04 08:29:20|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1643963370000|2022-02-04 08:29:30|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|0
1643963380000|2022-02-04 08:29:40|4178.31|4178.31|4178.15|4178.15|4178.31|4178.31|4178.15|4178.15|0
1643963390000|2022-02-04 08:29:50|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|0
1643963400000|2022-02-04 08:30:00|4177.82|4177.82|4177.81|4177.81|4178.49|4178.49|4177.12|4177.12|0
1643963410000|2022-02-04 08:30:10|4177.46|4177.46|4176.79|4176.79|4177.46|4177.46|4176.79|4176.79|0
1643963430000|2022-02-04 08:30:30|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1643963450000|2022-02-04 08:30:50|4177.61|4177.61|4176.55|4176.55|4177.61|4177.61|4176.55|4176.55|0
1643963460000|2022-02-04 08:31:00|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1643963470000|2022-02-04 08:31:10|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1643963490000|2022-02-04 08:31:30|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|0
1643963520000|2022-02-04 08:32:00|4178.1|4178.1|4178.44|4178.44|4178.44|4178.44|4178.1|4178.1|0
1643963560000|2022-02-04 08:32:40|4179.11|4179.11|4179.96|4179.96|4179.96|4179.96|4179.11|4179.11|0
1643963570000|2022-02-04 08:32:50|4181.37|4181.37|4182.04|4182.04|4182.04|4182.04|4181.37|4181.37|0
1643963580000|2022-02-04 08:33:00|4181.86|4181.86|4181.33|4181.33|4181.86|4181.86|4181.33|4181.33|0
1643963600000|2022-02-04 08:33:20|4181.69|4181.69|4180.31|4180.31|4181.69|4181.69|4180.31|4180.31|0
1643963620000|2022-02-04 08:33:40|4180.15|4180.15|4179.99|4179.99|4180.15|4180.15|4179.99|4179.99|0
1643963630000|2022-02-04 08:33:50|4179.64|4179.64|4180.4|4180.4|4180.4|4180.4|4179.46|4179.46|0
1643963640000|2022-02-04 08:34:00|4180.22|4180.22|4179.55|4179.55|4180.22|4180.22|4179.55|4179.55|0
1643963660000|2022-02-04 08:34:20|4178.88|4178.88|4177.82|4177.82|4178.88|4178.88|4177.82|4177.82|0
1643963680000|2022-02-04 08:34:40|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|0
1643963690000|2022-02-04 08:34:50|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|0
1643963700000|2022-02-04 08:35:00|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|0
1643963710000|2022-02-04 08:35:10|4176.51|4176.51|4175.63|4175.63|4176.51|4176.51|4175.63|4175.63|0
1643963720000|2022-02-04 08:35:20|4176.33|4176.33|4176.16|4176.16|4176.33|4176.33|4176.16|4176.16|0
1643963730000|2022-02-04 08:35:30|4175.63|4175.63|4174.29|4174.29|4175.63|4175.63|4174.29|4174.29|0
1643963740000|2022-02-04 08:35:40|4173.63|4173.63|4172.84|4172.84|4173.63|4173.63|4172.84|4172.84|0
1643963750000|2022-02-04 08:35:50|4172.96|4172.96|4173.13|4173.13|4173.13|4173.13|4172.96|4172.96|0
1643963760000|2022-02-04 08:36:00|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1643963770000|2022-02-04 08:36:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1643963780000|2022-02-04 08:36:20|4173.28|4173.28|4173.23|4173.23|4173.28|4173.28|4173.23|4173.23|0
1643963790000|2022-02-04 08:36:30|4173.9|4173.9|4174.25|4174.25|4174.25|4174.25|4173.9|4173.9|0
1643963800000|2022-02-04 08:36:40|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|0
1643963810000|2022-02-04 08:36:50|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1643963820000|2022-02-04 08:37:00|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1643963830000|2022-02-04 08:37:10|4174.39|4174.39|4174.75|4174.75|4174.75|4174.75|4174.39|4174.39|0
1643963840000|2022-02-04 08:37:20|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1643963860000|2022-02-04 08:37:40|4175.45|4175.45|4175.45|4175.45|4176.12|4176.12|4175.45|4175.45|0
1643963870000|2022-02-04 08:37:50|4175.1|4175.1|4174.75|4174.75|4175.1|4175.1|4174.75|4174.75|0
1643963880000|2022-02-04 08:38:00|4174.57|4174.57|4174.75|4174.75|4174.75|4174.75|4174.57|4174.57|0
1643963900000|2022-02-04 08:38:20|4174.89|4174.89|4173.87|4173.87|4174.89|4174.89|4173.87|4173.87|0
1643963910000|2022-02-04 08:38:30|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|0
1643963920000|2022-02-04 08:38:40|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1643963930000|2022-02-04 08:38:50|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1643963980000|2022-02-04 08:39:40|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|0
1643963990000|2022-02-04 08:39:50|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1643964000000|2022-02-04 08:40:00|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|0
1643964010000|2022-02-04 08:40:10|4174.1|4174.1|4173.04|4173.04|4174.1|4174.1|4173.04|4173.04|0
1643964030000|2022-02-04 08:40:30|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1643964040000|2022-02-04 08:40:40|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|4171.88|0
1643964070000|2022-02-04 08:41:10|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|0
1643964090000|2022-02-04 08:41:30|4170.88|4170.88|4170.21|4170.21|4170.88|4170.88|4170.21|4170.21|0
1643964110000|2022-02-04 08:41:50|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|0
1643964120000|2022-02-04 08:42:00|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1643964170000|2022-02-04 08:42:50|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|0
1643964180000|2022-02-04 08:43:00|4169.32|4169.32|4167.86|4167.86|4169.32|4169.32|4167.86|4167.86|0
1643964190000|2022-02-04 08:43:10|4167.96|4167.96|4168.23|4168.23|4168.23|4168.23|4167.96|4167.96|0
1643964220000|2022-02-04 08:43:40|4168.35|4168.35|4168.88|4168.88|4168.88|4168.88|4168.35|4168.35|0
1643964230000|2022-02-04 08:43:50|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|0
1643964240000|2022-02-04 08:44:00|4170.25|4170.25|4170.92|4170.92|4170.92|4170.92|4170.25|4170.25|0
1643964250000|2022-02-04 08:44:10|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|0
1643964260000|2022-02-04 08:44:20|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1643964270000|2022-02-04 08:44:30|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1643964310000|2022-02-04 08:45:10|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|4170.25|0
1643964320000|2022-02-04 08:45:20|4169.58|4169.58|4168.96|4168.96|4169.63|4169.63|4168.96|4168.96|0
1643964330000|2022-02-04 08:45:30|4169.12|4169.12|4168.96|4168.96|4169.12|4169.12|4168.96|4168.96|0
1643964350000|2022-02-04 08:45:50|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1643964380000|2022-02-04 08:46:20|4167.15|4167.15|4167.5|4167.5|4167.5|4167.5|4167.15|4167.15|0
1643964390000|2022-02-04 08:46:30|4168.03|4168.03|4166.69|4166.69|4168.03|4168.03|4166.69|4166.69|0
1643964400000|2022-02-04 08:46:40|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|4166.51|0
1643964420000|2022-02-04 08:47:00|4166.39|4166.39|4167.06|4167.06|4167.06|4167.06|4166.39|4166.39|0
1643964430000|2022-02-04 08:47:10|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1643964510000|2022-02-04 08:48:30|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1643964540000|2022-02-04 08:49:00|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1643964550000|2022-02-04 08:49:10|4165.37|4165.37|4165.72|4165.72|4165.72|4165.72|4165.37|4165.37|0
1643964570000|2022-02-04 08:49:30|4165.55|4165.55|4162.87|4162.87|4165.55|4165.55|4162.87|4162.87|0
1643964580000|2022-02-04 08:49:40|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1643964590000|2022-02-04 08:49:50|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|0
1643964610000|2022-02-04 08:50:10|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|0
1643964630000|2022-02-04 08:50:30|4161.3|4161.3|4161.66|4161.66|4162.01|4162.01|4161.3|4161.3|0
1643964640000|2022-02-04 08:50:40|4160.6|4160.6|4160.16|4160.16|4161.18|4161.18|4160.16|4160.16|0
1643964650000|2022-02-04 08:50:50|4160|4160|4160|4160|4160|4160|4160|4160|0
1643964660000|2022-02-04 08:51:00|4159.33|4159.33|4159.68|4159.68|4159.68|4159.68|4158.97|4158.97|0
1643964670000|2022-02-04 08:51:10|4160.03|4160.03|4161.55|4161.55|4161.55|4161.55|4160.03|4160.03|0
1643964680000|2022-02-04 08:51:20|4160.21|4160.21|4160.03|4160.03|4160.21|4160.21|4160.03|4160.03|0
1643964700000|2022-02-04 08:51:40|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1643964720000|2022-02-04 08:52:00|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|0
1643964740000|2022-02-04 08:52:20|4159.47|4159.47|4160.49|4160.49|4160.49|4160.49|4159.47|4159.47|0
1643964760000|2022-02-04 08:52:40|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|4160.32|0
1643964780000|2022-02-04 08:53:00|4159.65|4159.65|4158.83|4158.83|4159.65|4159.65|4158.61|4158.61|0
1643964790000|2022-02-04 08:53:10|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|0
1643964810000|2022-02-04 08:53:30|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1643964820000|2022-02-04 08:53:40|4156.01|4156.01|4155.34|4155.34|4156.01|4156.01|4155.34|4155.34|0
1643964830000|2022-02-04 08:53:50|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|0
1643964840000|2022-02-04 08:54:00|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1643964850000|2022-02-04 08:54:10|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1643964860000|2022-02-04 08:54:20|4155.48|4155.48|4154.81|4154.81|4155.48|4155.48|4154.81|4154.81|0
1643964870000|2022-02-04 08:54:30|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1643964880000|2022-02-04 08:54:40|4157.35|4157.35|4157.4|4157.4|4157.52|4157.52|4157.35|4157.35|0
1643964890000|2022-02-04 08:54:50|4157.17|4157.17|4156.28|4156.28|4157.17|4157.17|4156.28|4156.28|0
1643964900000|2022-02-04 08:55:00|4156.4|4156.4|4156.62|4156.62|4156.62|4156.62|4156.4|4156.4|0
1643964910000|2022-02-04 08:55:10|4156.72|4156.72|4157.07|4157.07|4157.25|4157.25|4156.72|4156.72|0
1643964930000|2022-02-04 08:55:30|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1643965000000|2022-02-04 08:56:40|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1643965010000|2022-02-04 08:56:50|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1643965050000|2022-02-04 08:57:30|4155.84|4155.84|4156.02|4156.02|4156.02|4156.02|4155.84|4155.84|0
1643965060000|2022-02-04 08:57:40|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1643965080000|2022-02-04 08:58:00|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1643965090000|2022-02-04 08:58:10|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1643965130000|2022-02-04 08:58:50|4155.88|4155.88|4154.23|4154.23|4155.88|4155.88|4154.23|4154.23|0
1643965160000|2022-02-04 08:59:20|4153.53|4153.53|4154.06|4154.06|4154.06|4154.06|4153.53|4153.53|0
1643965180000|2022-02-04 08:59:40|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|0
1643965230000|2022-02-04 09:00:30|4153.97|4153.97|4153.7|4153.7|4153.97|4153.97|4153.7|4153.7|0
1643965250000|2022-02-04 09:00:50|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|4153.53|0
1643965260000|2022-02-04 09:01:00|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|0
1643965270000|2022-02-04 09:01:10|4153.7|4153.7|4153.65|4153.65|4153.7|4153.7|4153.65|4153.65|0
1643965280000|2022-02-04 09:01:20|4154.32|4154.32|4155.29|4155.29|4155.7|4155.7|4154.32|4154.32|0
1643965290000|2022-02-04 09:01:30|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1643965300000|2022-02-04 09:01:40|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|0
1643965320000|2022-02-04 09:02:00|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|0
1643965330000|2022-02-04 09:02:10|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1643965340000|2022-02-04 09:02:20|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1643965380000|2022-02-04 09:03:00|4153.56|4153.56|4153.92|4153.92|4153.92|4153.92|4153.56|4153.56|0
1643965390000|2022-02-04 09:03:10|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|0
1643965470000|2022-02-04 09:04:30|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|0
1643965480000|2022-02-04 09:04:40|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1643965490000|2022-02-04 09:04:50|4154.62|4154.62|4153.95|4153.95|4154.62|4154.62|4153.95|4153.95|0
1643965500000|2022-02-04 09:05:00|4153.6|4153.6|4153.42|4153.42|4153.6|4153.6|4153.42|4153.42|0
1643965510000|2022-02-04 09:05:10|4153.26|4153.26|4153.93|4153.93|4154.6|4154.6|4153.26|4153.26|0
1643965530000|2022-02-04 09:05:30|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1643965590000|2022-02-04 09:06:30|4153.96|4153.96|4153.79|4153.79|4153.96|4153.96|4153.79|4153.79|0
1643965600000|2022-02-04 09:06:40|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1643965610000|2022-02-04 09:06:50|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|0
1643965620000|2022-02-04 09:07:00|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|0
1643965660000|2022-02-04 09:07:40|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1643965700000|2022-02-04 09:08:20|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1643965710000|2022-02-04 09:08:30|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1643965780000|2022-02-04 09:09:40|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|4153.19|0
1643965790000|2022-02-04 09:09:50|4153.07|4153.07|4152.86|4152.86|4153.07|4153.07|4152.86|4152.86|0
1643965860000|2022-02-04 09:11:00|4152.75|4152.75|4152.51|4152.51|4152.75|4152.75|4152.4|4152.4|0
1643965880000|2022-02-04 09:11:20|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|0
1643965890000|2022-02-04 09:11:30|4152.16|4152.16|4152.82|4152.82|4152.82|4152.82|4152.16|4152.16|0
1643965910000|2022-02-04 09:11:50|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1643965930000|2022-02-04 09:12:10|4154.9|4154.9|4154.55|4154.55|4154.9|4154.9|4154.55|4154.55|0
1643965960000|2022-02-04 09:12:40|4154.02|4154.02|4153.67|4153.67|4154.02|4154.02|4153.67|4153.67|0
1643966020000|2022-02-04 09:13:40|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|0
1643966080000|2022-02-04 09:14:40|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1643966150000|2022-02-04 09:15:50|4155.75|4155.75|4155.63|4155.63|4155.75|4155.75|4155.63|4155.63|0
1643966210000|2022-02-04 09:16:50|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|4155.52|0
1643966220000|2022-02-04 09:17:00|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|4156.86|0
1643966230000|2022-02-04 09:17:10|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|0
1643966260000|2022-02-04 09:17:40|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|0
1643966280000|2022-02-04 09:18:00|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|0
1643966380000|2022-02-04 09:19:40|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|0
1643966400000|2022-02-04 09:20:00|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|4155.13|0
1643966460000|2022-02-04 09:21:00|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1643966470000|2022-02-04 09:21:10|4153.12|4153.12|4152.23|4152.23|4153.12|4153.12|4152.23|4152.23|0
1643966480000|2022-02-04 09:21:20|4151.17|4151.17|4150.9|4150.9|4151.17|4151.17|4150.9|4150.9|0
1643966490000|2022-02-04 09:21:30|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1643966510000|2022-02-04 09:21:50|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1643966530000|2022-02-04 09:22:10|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|4151.43|0
1643966580000|2022-02-04 09:23:00|4150.76|4150.76|4151.64|4151.64|4151.64|4151.64|4150.76|4150.76|0
1643966610000|2022-02-04 09:23:30|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1643966640000|2022-02-04 09:24:00|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1643966670000|2022-02-04 09:24:30|4152.7|4152.7|4152.81|4152.81|4153.47|4153.47|4152.7|4152.7|0
1643966680000|2022-02-04 09:24:40|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1643966760000|2022-02-04 09:26:00|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|0
1643966840000|2022-02-04 09:27:20|4152.92|4152.92|4153.1|4153.1|4153.1|4153.1|4152.75|4152.75|0
1643966850000|2022-02-04 09:27:30|4153.28|4153.28|4154.65|4154.65|4154.65|4154.65|4153.28|4153.28|0
1643966860000|2022-02-04 09:27:40|4154.71|4154.71|4154.47|4154.47|4154.71|4154.71|4154.11|4154.11|0
1643966870000|2022-02-04 09:27:50|4154.32|4154.32|4154.08|4154.08|4154.47|4154.47|4153.94|4153.94|0
1643966880000|2022-02-04 09:28:00|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1643966910000|2022-02-04 09:28:30|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|0
1643966960000|2022-02-04 09:29:20|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1643966980000|2022-02-04 09:29:40|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|0
1643967020000|2022-02-04 09:30:20|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|0
1643967050000|2022-02-04 09:30:50|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|0
1643967080000|2022-02-04 09:31:20|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|4153.13|0
1643967090000|2022-02-04 09:31:30|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1643967100000|2022-02-04 09:31:40|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|0
1643967140000|2022-02-04 09:32:20|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1643967180000|2022-02-04 09:33:00|4152.01|4152.01|4151.34|4151.34|4152.01|4152.01|4151.34|4151.34|0
1643967210000|2022-02-04 09:33:30|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1643967220000|2022-02-04 09:33:40|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1643967260000|2022-02-04 09:34:20|4150.46|4150.46|4150.3|4150.3|4150.46|4150.46|4150.3|4150.3|0
1643967270000|2022-02-04 09:34:30|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1643967290000|2022-02-04 09:34:50|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|0
1643967300000|2022-02-04 09:35:00|4151.15|4151.15|4151.15|4151.15|4151.15|4151.15|4150.99|4150.99|0
1643967310000|2022-02-04 09:35:10|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|4150.48|0
1643967320000|2022-02-04 09:35:20|4149.77|4149.77|4149.24|4149.24|4149.77|4149.77|4149.24|4149.24|0
1643967340000|2022-02-04 09:35:40|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|0
1643967360000|2022-02-04 09:36:00|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1643967390000|2022-02-04 09:36:30|4150.22|4150.22|4150.39|4150.39|4150.39|4150.39|4150.22|4150.22|0
1643967400000|2022-02-04 09:36:40|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1643967410000|2022-02-04 09:36:50|4151.21|4151.21|4152.09|4152.09|4152.09|4152.09|4151.21|4151.21|0
1643967420000|2022-02-04 09:37:00|4152.21|4152.21|4151.68|4151.68|4152.21|4152.21|4151.68|4151.68|0
1643967460000|2022-02-04 09:37:40|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1643967480000|2022-02-04 09:38:00|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|0
1643967490000|2022-02-04 09:38:10|4150.83|4150.83|4149.45|4149.45|4150.83|4150.83|4149.45|4149.45|0
1643967510000|2022-02-04 09:38:30|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1643967520000|2022-02-04 09:38:40|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1643967560000|2022-02-04 09:39:20|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1643967570000|2022-02-04 09:39:30|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1643967580000|2022-02-04 09:39:40|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|0
1643967590000|2022-02-04 09:39:50|4149.68|4149.68|4149.86|4149.86|4149.86|4149.86|4149.5|4149.5|0
1643967600000|2022-02-04 09:40:00|4150.02|4150.02|4151.53|4151.53|4151.53|4151.53|4150.02|4150.02|0
1643967610000|2022-02-04 09:40:10|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|4151.18|0
1643967640000|2022-02-04 09:40:40|4150.65|4150.65|4150.12|4150.12|4150.65|4150.65|4150.12|4150.12|0
1643967660000|2022-02-04 09:41:00|4150.49|4150.49|4150.16|4150.16|4150.49|4150.49|4150.16|4150.16|0
1643967670000|2022-02-04 09:41:10|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|4150.3|0
1643967710000|2022-02-04 09:41:50|4150.8|4150.8|4150.13|4150.13|4150.8|4150.8|4150.13|4150.13|0
1643967740000|2022-02-04 09:42:20|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1643967780000|2022-02-04 09:43:00|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|0
1643967790000|2022-02-04 09:43:10|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|0
1643967870000|2022-02-04 09:44:30|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1643967940000|2022-02-04 09:45:40|4147.2|4147.2|4146.67|4146.67|4147.2|4147.2|4146.67|4146.67|0
1643968020000|2022-02-04 09:47:00|4147.2|4147.2|4147.37|4147.37|4147.37|4147.37|4147.2|4147.2|0
1643968030000|2022-02-04 09:47:10|4147.21|4147.21|4148.02|4148.02|4148.02|4148.02|4147.21|4147.21|0
1643968040000|2022-02-04 09:47:20|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|0
1643968050000|2022-02-04 09:47:30|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|0
1643968120000|2022-02-04 09:48:40|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|0
1643968130000|2022-02-04 09:48:50|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|4149.07|0
1643968160000|2022-02-04 09:49:20|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1643968190000|2022-02-04 09:49:50|4149.96|4149.96|4150.31|4150.31|4150.31|4150.31|4149.96|4149.96|0
1643968210000|2022-02-04 09:50:10|4150.98|4150.98|4151.19|4151.19|4151.19|4151.19|4150.98|4150.98|0
1643968250000|2022-02-04 09:50:50|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|0
1643968260000|2022-02-04 09:51:00|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1643968280000|2022-02-04 09:51:20|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1643968360000|2022-02-04 09:52:40|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1643968380000|2022-02-04 09:53:00|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1643968390000|2022-02-04 09:53:10|4151.45|4151.45|4151.33|4151.33|4151.5|4151.5|4151.33|4151.33|0
1643968400000|2022-02-04 09:53:20|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1643968430000|2022-02-04 09:53:50|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|4151.95|0
1643968440000|2022-02-04 09:54:00|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|0
1643968500000|2022-02-04 09:55:00|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|4151.88|0
1643968510000|2022-02-04 09:55:10|4151.98|4151.98|4152.09|4152.09|4152.09|4152.09|4151.98|4151.98|0
1643968520000|2022-02-04 09:55:20|4151.73|4151.73|4151.38|4151.38|4151.73|4151.73|4151.38|4151.38|0
1643968560000|2022-02-04 09:56:00|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1643968570000|2022-02-04 09:56:10|4151.36|4151.36|4151.03|4151.03|4151.36|4151.36|4151.03|4151.03|0
1643968580000|2022-02-04 09:56:20|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1643968620000|2022-02-04 09:57:00|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|4150.39|0
1643968630000|2022-02-04 09:57:10|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|0
1643968640000|2022-02-04 09:57:20|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|0
1643968650000|2022-02-04 09:57:30|4149.71|4149.71|4149.04|4149.04|4149.71|4149.71|4149.04|4149.04|0
1643968660000|2022-02-04 09:57:40|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|4148.86|0
1643968670000|2022-02-04 09:57:50|4148.71|4148.71|4148.04|4148.04|4148.71|4148.71|4147.37|4147.37|0
1643968700000|2022-02-04 09:58:20|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|0
1643968730000|2022-02-04 09:58:50|4147.53|4147.53|4147.18|4147.18|4147.53|4147.53|4147.18|4147.18|0
1643968740000|2022-02-04 09:59:00|4147|4147|4147|4147|4147|4147|4147|4147|0
1643968750000|2022-02-04 09:59:10|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1643968800000|2022-02-04 10:00:00|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|0
1643968810000|2022-02-04 10:00:10|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|4147.31|0
1643968820000|2022-02-04 10:00:20|4146.95|4146.95|4146.42|4146.42|4146.95|4146.95|4146.42|4146.42|0
1643968860000|2022-02-04 10:01:00|4146.6|4146.6|4146.88|4146.88|4147.04|4147.04|4146.6|4146.6|0
1643968870000|2022-02-04 10:01:10|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|0
1643968920000|2022-02-04 10:02:00|4149|4149|4149|4149|4149|4149|4149|4149|0
1643968940000|2022-02-04 10:02:20|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1643968960000|2022-02-04 10:02:40|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1643968970000|2022-02-04 10:02:50|4149.17|4149.17|4149|4149|4149.17|4149.17|4149|4149|0
1643969010000|2022-02-04 10:03:30|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1643969020000|2022-02-04 10:03:40|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|4149.84|0
1643969040000|2022-02-04 10:04:00|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1643969060000|2022-02-04 10:04:20|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|4149.14|0
1643969080000|2022-02-04 10:04:40|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|0
1643969110000|2022-02-04 10:05:10|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|0
1643969120000|2022-02-04 10:05:20|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1643969140000|2022-02-04 10:05:40|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|0
1643969170000|2022-02-04 10:06:10|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|0
1643969180000|2022-02-04 10:06:20|4145.66|4145.66|4145.78|4145.78|4145.78|4145.78|4145.66|4145.66|0
1643969190000|2022-02-04 10:06:30|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|0
1643969200000|2022-02-04 10:06:40|4145.14|4145.14|4145.67|4145.67|4145.67|4145.67|4145.14|4145.14|0
1643969230000|2022-02-04 10:07:10|4145.49|4145.49|4145.86|4145.86|4145.86|4145.86|4145.49|4145.49|0
1643969240000|2022-02-04 10:07:20|4146.13|4146.13|4144.88|4144.88|4146.34|4146.34|4144.88|4144.88|0
1643969280000|2022-02-04 10:08:00|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|0
1643969290000|2022-02-04 10:08:10|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|0
1643969300000|2022-02-04 10:08:20|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|0
1643969310000|2022-02-04 10:08:30|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|0
1643969320000|2022-02-04 10:08:40|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1643969340000|2022-02-04 10:09:00|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.01|4147.01|0
1643969350000|2022-02-04 10:09:10|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|0
1643969370000|2022-02-04 10:09:30|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|4146.86|0
1643969380000|2022-02-04 10:09:40|4147.18|4147.18|4147.43|4147.43|4147.43|4147.43|4147.07|4147.07|0
1643969390000|2022-02-04 10:09:50|4147.27|4147.27|4147.27|4147.27|4147.27|4147.27|4147.1|4147.1|0
1643969410000|2022-02-04 10:10:10|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|0
1643969420000|2022-02-04 10:10:20|4147.27|4147.27|4147.38|4147.38|4147.38|4147.38|4147.27|4147.27|0
1643969430000|2022-02-04 10:10:30|4147.44|4147.44|4146.91|4146.91|4147.44|4147.44|4146.91|4146.91|0
1643969440000|2022-02-04 10:10:40|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|0
1643969460000|2022-02-04 10:11:00|4146.23|4146.23|4146.23|4146.23|4146.23|4146.23|4146.23|4146.23|0
1643969470000|2022-02-04 10:11:10|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|4145.56|0
1643969520000|2022-02-04 10:12:00|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|0
1643969530000|2022-02-04 10:12:10|4146.44|4146.44|4146.44|4146.44|4146.62|4146.62|4146.44|4146.44|0
1643969580000|2022-02-04 10:13:00|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1643969610000|2022-02-04 10:13:30|4146.36|4146.36|4145.65|4145.65|4146.36|4146.36|4145.65|4145.65|0
1643969630000|2022-02-04 10:13:50|4145.47|4145.47|4145.47|4145.47|4145.47|4145.47|4145.47|4145.47|0
1643969650000|2022-02-04 10:14:10|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|4145.65|0
1643969660000|2022-02-04 10:14:20|4146|4146|4146|4146|4146|4146|4146|4146|0
1643969690000|2022-02-04 10:14:50|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1643969760000|2022-02-04 10:16:00|4146.42|4146.42|4146.95|4146.95|4146.95|4146.95|4146.42|4146.42|0
1643969790000|2022-02-04 10:16:30|4146.59|4146.59|4146.47|4146.47|4146.59|4146.59|4146.47|4146.47|0
1643969800000|2022-02-04 10:16:40|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|0
1643969860000|2022-02-04 10:17:40|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|4145.63|0
1643969890000|2022-02-04 10:18:10|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|4145.45|0
1643969950000|2022-02-04 10:19:10|4144.78|4144.78|4144.11|4144.11|4144.78|4144.78|4144.11|4144.11|0
1643969960000|2022-02-04 10:19:20|4144.29|4144.29|4144.46|4144.46|4144.46|4144.46|4144.29|4144.29|0
1643970000000|2022-02-04 10:20:00|4144.25|4144.25|4144.13|4144.13|4144.25|4144.25|4144.13|4144.13|0
1643970010000|2022-02-04 10:20:10|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1643970070000|2022-02-04 10:21:10|4144.13|4144.13|4142.73|4142.73|4144.13|4144.13|4142.73|4142.73|0
1643970110000|2022-02-04 10:21:50|4143.26|4143.26|4143.63|4143.63|4143.63|4143.63|4143.26|4143.26|0
1643970130000|2022-02-04 10:22:10|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|4143.46|0
1643970250000|2022-02-04 10:24:10|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|0
1643970290000|2022-02-04 10:24:50|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1643970330000|2022-02-04 10:25:30|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1643970340000|2022-02-04 10:25:40|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1643970350000|2022-02-04 10:25:50|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|4143.96|0
1643970360000|2022-02-04 10:26:00|4144.13|4144.13|4144.45|4144.45|4144.45|4144.45|4144.13|4144.13|0
1643970390000|2022-02-04 10:26:30|4143.92|4143.92|4143.39|4143.39|4143.92|4143.92|4143.39|4143.39|0
1643970400000|2022-02-04 10:26:40|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1643970410000|2022-02-04 10:26:50|4144.42|4144.42|4144.42|4144.42|4144.42|4144.42|4144.42|4144.42|0
1643970490000|2022-02-04 10:28:10|4144.71|4144.71|4145.06|4145.06|4145.06|4145.06|4144.71|4144.71|0
1643970530000|2022-02-04 10:28:50|4144.95|4144.95|4144.06|4144.06|4144.95|4144.95|4144.06|4144.06|0
1643970540000|2022-02-04 10:29:00|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643970570000|2022-02-04 10:29:30|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|0
1643970600000|2022-02-04 10:30:00|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643970610000|2022-02-04 10:30:10|4143.71|4143.71|4143.89|4143.89|4143.89|4143.89|4143.71|4143.71|0
1643970620000|2022-02-04 10:30:20|4143.53|4143.53|4143.36|4143.36|4143.53|4143.53|4143.36|4143.36|0
1643970630000|2022-02-04 10:30:30|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|0
1643970640000|2022-02-04 10:30:40|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643970700000|2022-02-04 10:31:40|4143.73|4143.73|4142.17|4142.17|4143.73|4143.73|4142.17|4142.17|0
1643970710000|2022-02-04 10:31:50|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1643970730000|2022-02-04 10:32:10|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|0
1643970760000|2022-02-04 10:32:40|4142.37|4142.37|4142.2|4142.2|4142.37|4142.37|4142.2|4142.2|0
1643970780000|2022-02-04 10:33:00|4142.55|4142.55|4142.73|4142.73|4143.08|4143.08|4142.55|4142.55|0
1643970790000|2022-02-04 10:33:10|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1643970800000|2022-02-04 10:33:20|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|0
1643970850000|2022-02-04 10:34:10|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1643970870000|2022-02-04 10:34:30|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1643970880000|2022-02-04 10:34:40|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1643970900000|2022-02-04 10:35:00|4144.1|4144.1|4144.34|4144.34|4144.34|4144.34|4144.1|4144.1|0
1643970930000|2022-02-04 10:35:30|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1643970960000|2022-02-04 10:36:00|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|0
1643970980000|2022-02-04 10:36:20|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1643971010000|2022-02-04 10:36:50|4143.51|4143.51|4143.16|4143.16|4143.51|4143.51|4143.16|4143.16|0
1643971040000|2022-02-04 10:37:20|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|0
1643971070000|2022-02-04 10:37:50|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|0
1643971090000|2022-02-04 10:38:10|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|0
1643971100000|2022-02-04 10:38:20|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|4143.19|0
1643971120000|2022-02-04 10:38:40|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1643971130000|2022-02-04 10:38:50|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|0
1643971140000|2022-02-04 10:39:00|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1643971170000|2022-02-04 10:39:30|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1643971180000|2022-02-04 10:39:40|4143.1|4143.1|4142.43|4142.43|4143.1|4143.1|4142.43|4142.43|0
1643971200000|2022-02-04 10:40:00|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|0
1643971210000|2022-02-04 10:40:10|4142.43|4142.43|4143.67|4143.67|4144.02|4144.02|4142.43|4142.43|0
1643971250000|2022-02-04 10:40:50|4143.46|4143.46|4143.14|4143.14|4143.46|4143.46|4143.14|4143.14|0
1643971260000|2022-02-04 10:41:00|4143.24|4143.24|4142.98|4142.98|4143.24|4143.24|4142.98|4142.98|0
1643971270000|2022-02-04 10:41:10|4142.31|4142.31|4142.31|4142.31|4142.31|4142.31|4142.31|4142.31|0
1643971290000|2022-02-04 10:41:30|4142.79|4142.79|4142.36|4142.36|4142.84|4142.84|4142.36|4142.36|0
1643971340000|2022-02-04 10:42:20|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|0
1643971350000|2022-02-04 10:42:30|4142.3|4142.3|4142.96|4142.96|4142.96|4142.96|4142.3|4142.3|0
1643971360000|2022-02-04 10:42:40|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|0
1643971380000|2022-02-04 10:43:00|4142.27|4142.27|4142.09|4142.09|4142.27|4142.27|4142.09|4142.09|0
1643971440000|2022-02-04 10:44:00|4142.14|4142.14|4141.98|4141.98|4142.14|4142.14|4141.98|4141.98|0
1643971450000|2022-02-04 10:44:10|4141.93|4141.93|4141.83|4141.83|4141.93|4141.93|4141.83|4141.83|0
1643971470000|2022-02-04 10:44:30|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|0
1643971490000|2022-02-04 10:44:50|4141.74|4141.74|4142.3|4142.3|4142.3|4142.3|4141.51|4141.51|0
1643971510000|2022-02-04 10:45:10|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1643971560000|2022-02-04 10:46:00|4142.47|4142.47|4142.41|4142.41|4142.47|4142.47|4142.41|4142.41|0
1643971570000|2022-02-04 10:46:10|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|0
1643971580000|2022-02-04 10:46:20|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|4143.61|0
1643971600000|2022-02-04 10:46:40|4143.97|4143.97|4143.79|4143.79|4143.97|4143.97|4143.79|4143.79|0
1643971610000|2022-02-04 10:46:50|4143.61|4143.61|4143.26|4143.26|4143.61|4143.61|4143.26|4143.26|0
1643971650000|2022-02-04 10:47:30|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1643971660000|2022-02-04 10:47:40|4142.54|4142.54|4142.33|4142.33|4142.54|4142.54|4142.33|4142.33|0
1643971680000|2022-02-04 10:48:00|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|0
1643971690000|2022-02-04 10:48:10|4142.04|4142.04|4142.04|4142.04|4142.04|4142.04|4142.04|4142.04|0
1643971710000|2022-02-04 10:48:30|4141.51|4141.51|4140.45|4140.45|4141.51|4141.51|4140.45|4140.45|0
1643971720000|2022-02-04 10:48:40|4140.63|4140.63|4140.63|4140.63|4140.63|4140.63|4140.63|4140.63|0
1643971730000|2022-02-04 10:48:50|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|0
1643971740000|2022-02-04 10:49:00|4140.53|4140.53|4140.04|4140.04|4140.53|4140.53|4140.04|4140.04|0
1643971750000|2022-02-04 10:49:10|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1643971810000|2022-02-04 10:50:10|4139.4|4139.4|4139.77|4139.77|4139.77|4139.77|4139.4|4139.4|0
1643971820000|2022-02-04 10:50:20|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1643971830000|2022-02-04 10:50:30|4140.58|4140.58|4140.48|4140.48|4140.58|4140.58|4140.48|4140.48|0
1643971850000|2022-02-04 10:50:50|4139.81|4139.81|4140.51|4140.51|4140.51|4140.51|4139.81|4139.81|0
1643971870000|2022-02-04 10:51:10|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|4140.16|4140.16|0
1643971880000|2022-02-04 10:51:20|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|4140.55|0
1643971890000|2022-02-04 10:51:30|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1643971900000|2022-02-04 10:51:40|4141.07|4141.07|4141.1|4141.1|4141.1|4141.1|4140.92|4140.92|0
1643971910000|2022-02-04 10:51:50|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|4141.8|0
1643971980000|2022-02-04 10:53:00|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|0
1643972010000|2022-02-04 10:53:30|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4139.37|4139.37|0
1643972020000|2022-02-04 10:53:40|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|0
1643972050000|2022-02-04 10:54:10|4140.04|4140.04|4139.68|4139.68|4140.04|4140.04|4139.68|4139.68|0
1643972100000|2022-02-04 10:55:00|4139.86|4139.86|4140.04|4140.04|4140.04|4140.04|4139.86|4139.86|0
1643972130000|2022-02-04 10:55:30|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|0
1643972150000|2022-02-04 10:55:50|4138.59|4138.59|4137.25|4137.25|4138.59|4138.59|4137.25|4137.25|0
1643972160000|2022-02-04 10:56:00|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|0
1643972180000|2022-02-04 10:56:20|4137.6|4137.6|4137.25|4137.25|4137.6|4137.6|4137.25|4137.25|0
1643972190000|2022-02-04 10:56:30|4137.07|4137.07|4137.25|4137.25|4137.25|4137.25|4137.07|4137.07|0
1643972200000|2022-02-04 10:56:40|4137.43|4137.43|4136.9|4136.9|4137.43|4137.43|4136.9|4136.9|0
1643972210000|2022-02-04 10:56:50|4136.54|4136.54|4135.27|4135.27|4136.54|4136.54|4135.27|4135.27|0
1643972220000|2022-02-04 10:57:00|4135.97|4135.97|4136.15|4136.15|4136.15|4136.15|4135.97|4135.97|0
1643972230000|2022-02-04 10:57:10|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|0
1643972260000|2022-02-04 10:57:40|4135.58|4135.58|4135.69|4135.69|4135.69|4135.69|4135.58|4135.58|0
1643972290000|2022-02-04 10:58:10|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|0
1643972330000|2022-02-04 10:58:50|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|0
1643972350000|2022-02-04 10:59:10|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|0
1643972400000|2022-02-04 11:00:00|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|4135.96|0
1643972410000|2022-02-04 11:00:10|4136.11|4136.11|4136.01|4136.01|4136.11|4136.11|4136.01|4136.01|0
1643972420000|2022-02-04 11:00:20|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|0
1643972480000|2022-02-04 11:01:20|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|0
1643972490000|2022-02-04 11:01:30|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|0
1643972510000|2022-02-04 11:01:50|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|4136.01|0
1643972520000|2022-02-04 11:02:00|4135.34|4135.34|4134.67|4134.67|4135.34|4135.34|4134.67|4134.67|0
1643972540000|2022-02-04 11:02:20|4134.5|4134.5|4134.67|4134.67|4134.67|4134.67|4134.5|4134.5|0
1643972560000|2022-02-04 11:02:40|4134|4134|4133.29|4133.29|4134|4134|4133.29|4133.29|0
1643972580000|2022-02-04 11:03:00|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|4133.96|0
1643972600000|2022-02-04 11:03:20|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|4133.29|0
1643972640000|2022-02-04 11:04:00|4132.06|4132.06|4132.89|4132.89|4132.89|4132.89|4132.06|4132.06|0
1643972660000|2022-02-04 11:04:20|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1643972670000|2022-02-04 11:04:30|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|0
1643972700000|2022-02-04 11:05:00|4131.95|4131.95|4131.25|4131.25|4131.95|4131.95|4131.25|4131.25|0
1643972730000|2022-02-04 11:05:30|4131.08|4131.08|4130.91|4130.91|4131.08|4131.08|4130.91|4130.91|0
1643972750000|2022-02-04 11:05:50|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1643972760000|2022-02-04 11:06:00|4131.43|4131.43|4131.54|4131.54|4131.54|4131.54|4131.43|4131.43|0
1643972770000|2022-02-04 11:06:10|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|4132.21|0
1643972780000|2022-02-04 11:06:20|4132.03|4132.03|4131.68|4131.68|4132.03|4132.03|4131.68|4131.68|0
1643972820000|2022-02-04 11:07:00|4131.52|4131.52|4130.18|4130.18|4131.52|4131.52|4130.18|4130.18|0
1643972920000|2022-02-04 11:08:40|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|4130.03|0
1643972940000|2022-02-04 11:09:00|4129.5|4129.5|4128.83|4128.83|4129.5|4129.5|4128.83|4128.83|0
1643972990000|2022-02-04 11:09:50|4128.73|4128.73|4129.08|4129.08|4129.08|4129.08|4128.73|4128.73|0
1643973000000|2022-02-04 11:10:00|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|0
1643973050000|2022-02-04 11:10:50|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|0
1643973090000|2022-02-04 11:11:30|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|0
1643973130000|2022-02-04 11:12:10|4126.7|4126.7|4126.52|4126.52|4126.7|4126.7|4126.52|4126.52|0
1643973140000|2022-02-04 11:12:20|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1643973150000|2022-02-04 11:12:30|4127.2|4127.2|4126.49|4126.49|4127.2|4127.2|4126.49|4126.49|0
1643973190000|2022-02-04 11:13:10|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1643973200000|2022-02-04 11:13:20|4125.47|4125.47|4125.47|4125.47|4125.47|4125.47|4125.47|4125.47|0
1643973210000|2022-02-04 11:13:30|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|0
1643973220000|2022-02-04 11:13:40|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1643973250000|2022-02-04 11:14:10|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|0
1643973290000|2022-02-04 11:14:50|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|0
1643973300000|2022-02-04 11:15:00|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|0
1643973310000|2022-02-04 11:15:10|4125.42|4125.42|4125.06|4125.06|4125.42|4125.42|4125.06|4125.06|0
1643973320000|2022-02-04 11:15:20|4124.71|4124.71|4124.89|4124.89|4124.89|4124.89|4124.71|4124.71|0
1643973360000|2022-02-04 11:16:00|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|0
1643973370000|2022-02-04 11:16:10|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|0
1643973380000|2022-02-04 11:16:20|4125.05|4125.05|4125.22|4125.22|4125.22|4125.22|4125.05|4125.05|0
1643973390000|2022-02-04 11:16:30|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|0
1643973400000|2022-02-04 11:16:40|4125.72|4125.72|4126.39|4126.39|4126.39|4126.39|4125.72|4125.72|0
1643973410000|2022-02-04 11:16:50|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|0
1643973430000|2022-02-04 11:17:10|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|0
1643973490000|2022-02-04 11:18:10|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1643973550000|2022-02-04 11:19:10|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|0
1643973560000|2022-02-04 11:19:20|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|0
1643973580000|2022-02-04 11:19:40|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|4128.61|0
1643973590000|2022-02-04 11:19:50|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|0
1643973600000|2022-02-04 11:20:00|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|0
1643973640000|2022-02-04 11:20:40|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|0
1643973650000|2022-02-04 11:20:50|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|0
1643973730000|2022-02-04 11:22:10|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|0
1643973740000|2022-02-04 11:22:20|4130.34|4130.34|4129.28|4129.28|4130.34|4130.34|4129.28|4129.28|0
1643973850000|2022-02-04 11:24:10|4129.46|4129.46|4129.61|4129.61|4129.61|4129.61|4129.46|4129.46|0
1643973900000|2022-02-04 11:25:00|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|0
1643973910000|2022-02-04 11:25:10|4129.96|4129.96|4130.89|4130.89|4130.89|4130.89|4129.96|4129.96|0
1643973920000|2022-02-04 11:25:20|4131|4131|4131.87|4131.87|4131.87|4131.87|4131|4131|0
1643973940000|2022-02-04 11:25:40|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|0
1643973960000|2022-02-04 11:26:00|4133.39|4133.39|4133.44|4133.44|4133.44|4133.44|4133.39|4133.39|0
1643973970000|2022-02-04 11:26:10|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|0
1643974010000|2022-02-04 11:26:50|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|0
1643974060000|2022-02-04 11:27:40|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1643974080000|2022-02-04 11:28:00|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|4134.46|0
1643974100000|2022-02-04 11:28:20|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|0
1643974160000|2022-02-04 11:29:20|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|0
1643974190000|2022-02-04 11:29:50|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|0
1643974200000|2022-02-04 11:30:00|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1643974210000|2022-02-04 11:30:10|4134.58|4134.58|4134.23|4134.23|4134.76|4134.76|4134.23|4134.23|0
1643974250000|2022-02-04 11:30:50|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|4133.87|0
1643974270000|2022-02-04 11:31:10|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|0
1643974290000|2022-02-04 11:31:30|4133.93|4133.93|4134.77|4134.77|4134.77|4134.77|4133.93|4133.93|0
1643974340000|2022-02-04 11:32:20|4134.24|4134.24|4133.57|4133.57|4134.24|4134.24|4133.57|4133.57|0
1643974360000|2022-02-04 11:32:40|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1643974380000|2022-02-04 11:33:00|4133.57|4133.57|4133.75|4133.75|4133.75|4133.75|4133.57|4133.57|0
1643974430000|2022-02-04 11:33:50|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|0
1643974440000|2022-02-04 11:34:00|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|0
1643974460000|2022-02-04 11:34:20|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1643974510000|2022-02-04 11:35:10|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1643974570000|2022-02-04 11:36:10|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1643974620000|2022-02-04 11:37:00|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1643974640000|2022-02-04 11:37:20|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1643974650000|2022-02-04 11:37:30|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|0
1643974670000|2022-02-04 11:37:50|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1643974700000|2022-02-04 11:38:20|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1643974720000|2022-02-04 11:38:40|4132.72|4132.72|4132.37|4132.37|4132.72|4132.72|4132.37|4132.37|0
1643974740000|2022-02-04 11:39:00|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1643974760000|2022-02-04 11:39:20|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1643974770000|2022-02-04 11:39:30|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1643974780000|2022-02-04 11:39:40|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1643974790000|2022-02-04 11:39:50|4132.69|4132.69|4132.55|4132.55|4132.69|4132.69|4132.02|4132.02|0
1643974800000|2022-02-04 11:40:00|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|0
1643974810000|2022-02-04 11:40:10|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1643974820000|2022-02-04 11:40:20|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|0
1643974830000|2022-02-04 11:40:30|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|4133.26|0
1643974840000|2022-02-04 11:40:40|4133.09|4133.09|4132.91|4132.91|4133.09|4133.09|4132.91|4132.91|0
1643974860000|2022-02-04 11:41:00|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|4133.58|0
1643974910000|2022-02-04 11:41:50|4133.93|4133.93|4134.08|4134.08|4134.08|4134.08|4133.93|4133.93|0
1643974920000|2022-02-04 11:42:00|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|0
1643974940000|2022-02-04 11:42:20|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|0
1643974950000|2022-02-04 11:42:30|4134.59|4134.59|4134.75|4134.75|4134.92|4134.92|4134.59|4134.59|0
1643974970000|2022-02-04 11:42:50|4135.41|4135.41|4135.74|4135.74|4135.74|4135.74|4135.41|4135.41|0
1643974990000|2022-02-04 11:43:10|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|0
1643975000000|2022-02-04 11:43:20|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1643975050000|2022-02-04 11:44:10|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|4133.14|0
1643975090000|2022-02-04 11:44:50|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|0
1643975110000|2022-02-04 11:45:10|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|0
1643975130000|2022-02-04 11:45:30|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|4132.88|0
1643975140000|2022-02-04 11:45:40|4132.69|4132.69|4132.02|4132.02|4132.69|4132.69|4132.02|4132.02|0
1643975160000|2022-02-04 11:46:00|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|0
1643975210000|2022-02-04 11:46:50|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1643975220000|2022-02-04 11:47:00|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1643975240000|2022-02-04 11:47:20|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|0
1643975280000|2022-02-04 11:48:00|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|0
1643975290000|2022-02-04 11:48:10|4133.88|4133.88|4134.23|4134.23|4134.23|4134.23|4133.88|4133.88|0
1643975330000|2022-02-04 11:48:50|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1643975360000|2022-02-04 11:49:20|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|0
1643975370000|2022-02-04 11:49:30|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1643975460000|2022-02-04 11:51:00|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|4133.21|0
1643975490000|2022-02-04 11:51:30|4133.16|4133.16|4133.16|4133.16|4133.16|4133.16|4133.16|4133.16|0
1643975570000|2022-02-04 11:52:50|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1643975580000|2022-02-04 11:53:00|4133.16|4133.16|4130.77|4130.77|4133.16|4133.16|4130.77|4130.77|0
1643975590000|2022-02-04 11:53:10|4130.6|4130.6|4128.9|4128.9|4130.6|4130.6|4128.9|4128.9|0
1643975600000|2022-02-04 11:53:20|4128.6|4128.6|4128.13|4128.13|4128.6|4128.6|4128.13|4128.13|0
1643975620000|2022-02-04 11:53:40|4128.66|4128.66|4129.33|4129.33|4130|4130|4128.66|4128.66|0
1643975650000|2022-02-04 11:54:10|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1643975660000|2022-02-04 11:54:20|4129.79|4129.79|4129.97|4129.97|4129.97|4129.97|4129.79|4129.79|0
1643975680000|2022-02-04 11:54:40|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1643975690000|2022-02-04 11:54:50|4130.97|4130.97|4130.64|4130.64|4130.97|4130.97|4130.64|4130.64|0
1643975730000|2022-02-04 11:55:30|4130.91|4130.91|4130.8|4130.8|4130.91|4130.91|4130.8|4130.8|0
1643975770000|2022-02-04 11:56:10|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|0
1643975810000|2022-02-04 11:56:50|4129.92|4129.92|4128.58|4128.58|4129.92|4129.92|4128.58|4128.58|0
1643975920000|2022-02-04 11:58:40|4128.93|4128.93|4129.11|4129.11|4129.11|4129.11|4128.93|4128.93|0
1643975940000|2022-02-04 11:59:00|4128.4|4128.4|4127.7|4127.7|4128.4|4128.4|4127.7|4127.7|0
1643975950000|2022-02-04 11:59:10|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|0
1643975960000|2022-02-04 11:59:20|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1643975970000|2022-02-04 11:59:30|4127.53|4127.53|4127.17|4127.17|4127.53|4127.53|4127|4127|0
1643975980000|2022-02-04 11:59:40|4127.31|4127.31|4127.15|4127.15|4127.31|4127.31|4127.15|4127.15|0
1643975990000|2022-02-04 11:59:50|4127.05|4127.05|4125.38|4125.38|4127.05|4127.05|4125.38|4125.38|0
1643976000000|2022-02-04 12:00:00|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|0
1643976010000|2022-02-04 12:00:10|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|4125.87|0
1643976060000|2022-02-04 12:01:00|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|0
1643976080000|2022-02-04 12:01:20|4125.38|4125.38|4125.56|4125.56|4125.56|4125.56|4125.38|4125.38|0
1643976090000|2022-02-04 12:01:30|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1643976130000|2022-02-04 12:02:10|4125.88|4125.88|4127.55|4127.55|4127.55|4127.55|4125.88|4125.88|0
1643976140000|2022-02-04 12:02:20|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|0
1643976150000|2022-02-04 12:02:30|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|0
1643976180000|2022-02-04 12:03:00|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1643976200000|2022-02-04 12:03:20|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|0
1643976350000|2022-02-04 12:05:50|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|4128.89|0
1643976390000|2022-02-04 12:06:30|4129.07|4129.07|4128.71|4128.71|4129.07|4129.07|4128.71|4128.71|0
1643976400000|2022-02-04 12:06:40|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|0
1643976420000|2022-02-04 12:07:00|4129.65|4129.65|4129.59|4129.59|4129.65|4129.65|4129.59|4129.59|0
1643976430000|2022-02-04 12:07:10|4129.24|4129.24|4129.42|4129.42|4129.42|4129.42|4129.24|4129.24|0
1643976450000|2022-02-04 12:07:30|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|0
1643976460000|2022-02-04 12:07:40|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|0
1643976470000|2022-02-04 12:07:50|4129.89|4129.89|4130.02|4130.02|4130.02|4130.02|4129.71|4129.71|0
1643976480000|2022-02-04 12:08:00|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1643976500000|2022-02-04 12:08:20|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|0
1643976510000|2022-02-04 12:08:30|4130.51|4130.51|4130.74|4130.74|4130.74|4130.74|4130.51|4130.51|0
1643976520000|2022-02-04 12:08:40|4130.63|4130.63|4130.53|4130.53|4130.63|4130.63|4130.53|4130.53|0
1643976530000|2022-02-04 12:08:50|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|0
1643976540000|2022-02-04 12:09:00|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|0
1643976550000|2022-02-04 12:09:10|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|0
1643976600000|2022-02-04 12:10:00|4130|4130|4129.82|4129.82|4130|4130|4129.82|4129.82|0
1643976620000|2022-02-04 12:10:20|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|0
1643976660000|2022-02-04 12:11:00|4129.82|4129.82|4129.29|4129.29|4129.82|4129.82|4129.29|4129.29|0
1643976690000|2022-02-04 12:11:30|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1643976720000|2022-02-04 12:12:00|4129.29|4129.29|4129.47|4129.47|4129.47|4129.47|4129.29|4129.29|0
1643976750000|2022-02-04 12:12:30|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|0
1643976780000|2022-02-04 12:13:00|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|4129.33|0
1643976790000|2022-02-04 12:13:10|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1643976800000|2022-02-04 12:13:20|4129.68|4129.68|4130.7|4130.7|4130.7|4130.7|4129.68|4129.68|0
1643976810000|2022-02-04 12:13:30|4130.53|4130.53|4130.7|4130.7|4130.7|4130.7|4130.53|4130.53|0
1643976830000|2022-02-04 12:13:50|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|4130.53|0
1643976850000|2022-02-04 12:14:10|4129.86|4129.86|4130.17|4130.17|4130.35|4130.35|4129.86|4129.86|0
1643976870000|2022-02-04 12:14:30|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1643976900000|2022-02-04 12:15:00|4130.19|4130.19|4130.35|4130.35|4130.35|4130.35|4130.19|4130.19|0
1643976960000|2022-02-04 12:16:00|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|0
1643976970000|2022-02-04 12:16:10|4130.61|4130.61|4130.67|4130.67|4130.67|4130.67|4130.61|4130.61|0
1643977000000|2022-02-04 12:16:40|4130.84|4130.84|4131.02|4131.02|4131.02|4131.02|4130.84|4130.84|0
1643977020000|2022-02-04 12:17:00|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|4131.14|0
1643977050000|2022-02-04 12:17:30|4131.35|4131.35|4131.23|4131.23|4131.35|4131.35|4131.17|4131.17|0
1643977070000|2022-02-04 12:17:50|4130.93|4130.93|4130.08|4130.08|4130.93|4130.93|4130.08|4130.08|0
1643977080000|2022-02-04 12:18:00|4130.23|4130.23|4130.59|4130.59|4130.59|4130.59|4130.23|4130.23|0
1643977090000|2022-02-04 12:18:10|4130.43|4130.43|4130.11|4130.11|4130.43|4130.43|4130.11|4130.11|0
1643977100000|2022-02-04 12:18:20|4130.22|4130.22|4130.06|4130.06|4130.22|4130.22|4130.06|4130.06|0
1643977160000|2022-02-04 12:19:20|4130.23|4130.23|4130.59|4130.59|4130.59|4130.59|4130.23|4130.23|0
1643977170000|2022-02-04 12:19:30|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|0
1643977210000|2022-02-04 12:20:10|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|4128.54|0
1643977240000|2022-02-04 12:20:40|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|0
1643977260000|2022-02-04 12:21:00|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1643977270000|2022-02-04 12:21:10|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|0
1643977290000|2022-02-04 12:21:30|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|0
1643977300000|2022-02-04 12:21:40|4127.69|4127.69|4127.87|4127.87|4127.87|4127.87|4127.69|4127.69|0
1643977310000|2022-02-04 12:21:50|4128.05|4128.05|4128.44|4128.44|4128.44|4128.44|4128.05|4128.05|0
1643977370000|2022-02-04 12:22:50|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|0
1643977380000|2022-02-04 12:23:00|4129.28|4129.28|4129.64|4129.64|4129.64|4129.64|4129.28|4129.28|0
1643977390000|2022-02-04 12:23:10|4129.48|4129.48|4130.15|4130.15|4130.15|4130.15|4129.48|4129.48|0
1643977400000|2022-02-04 12:23:20|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|0
1643977430000|2022-02-04 12:23:50|4130.09|4130.09|4130.21|4130.21|4130.33|4130.33|4130.09|4130.09|0
1643977450000|2022-02-04 12:24:10|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|0
1643977460000|2022-02-04 12:24:20|4130.56|4130.56|4129.89|4129.89|4130.56|4130.56|4129.89|4129.89|0
1643977490000|2022-02-04 12:24:50|4129.22|4129.22|4129.57|4129.57|4129.57|4129.57|4129.22|4129.22|0
1643977500000|2022-02-04 12:25:00|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1643977550000|2022-02-04 12:25:50|4129.72|4129.72|4125.3|4125.3|4129.72|4129.72|4125.3|4125.3|0
1643977560000|2022-02-04 12:26:00|4125.65|4125.65|4125.55|4125.55|4125.65|4125.65|4124.84|4124.84|0
1643977580000|2022-02-04 12:26:20|4125.37|4125.37|4127.49|4127.49|4128.02|4128.02|4125.37|4125.37|0
1643977590000|2022-02-04 12:26:30|4127.31|4127.31|4127.49|4127.49|4127.49|4127.49|4126.96|4126.96|0
1643977620000|2022-02-04 12:27:00|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|0
1643977640000|2022-02-04 12:27:20|4127.31|4127.31|4125.55|4125.55|4127.49|4127.49|4125.55|4125.55|0
1643977650000|2022-02-04 12:27:30|4125.19|4125.19|4124.67|4124.67|4125.19|4125.19|4124.14|4124.14|0
1643977660000|2022-02-04 12:27:40|4125.19|4125.19|4125.37|4125.37|4126.08|4126.08|4125.19|4125.19|0
1643977670000|2022-02-04 12:27:50|4125.02|4125.02|4124.84|4124.84|4125.02|4125.02|4124.84|4124.84|0
1643977690000|2022-02-04 12:28:10|4124.31|4124.31|4124.14|4124.14|4124.31|4124.31|4124.14|4124.14|0
1643977700000|2022-02-04 12:28:20|4124.3|4124.3|4125.54|4125.54|4125.54|4125.54|4124.3|4124.3|0
1643977710000|2022-02-04 12:28:30|4125.18|4125.18|4125.54|4125.54|4125.54|4125.54|4125.18|4125.18|0
1643977730000|2022-02-04 12:28:50|4126.6|4126.6|4126.58|4126.58|4126.6|4126.6|4126.42|4126.42|0
1643977770000|2022-02-04 12:29:30|4126.93|4126.93|4126.4|4126.4|4126.93|4126.93|4126.22|4126.22|0
1643977780000|2022-02-04 12:29:40|4127.11|4127.11|4126.58|4126.58|4127.11|4127.11|4126.58|4126.58|0
1643977790000|2022-02-04 12:29:50|4126.75|4126.75|4126.4|4126.4|4126.75|4126.75|4126.4|4126.4|0
1643977800000|2022-02-04 12:30:00|4126.22|4126.22|4126.05|4126.05|4126.4|4126.4|4126.05|4126.05|0
1643977810000|2022-02-04 12:30:10|4125.69|4125.69|4125.52|4125.52|4125.69|4125.69|4125.52|4125.52|0
1643977830000|2022-02-04 12:30:30|4125.17|4125.17|4124.11|4124.11|4125.17|4125.17|4124.11|4124.11|0
1643977840000|2022-02-04 12:30:40|4124.81|4124.81|4124.46|4124.46|4124.81|4124.81|4124.46|4124.46|0
1643977850000|2022-02-04 12:30:50|4123.93|4123.93|4123.75|4123.75|4123.93|4123.93|4123.75|4123.75|0
1643977860000|2022-02-04 12:31:00|4124.46|4124.46|4123.93|4123.93|4124.46|4124.46|4123.93|4123.93|0
1643977870000|2022-02-04 12:31:10|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|0
1643977880000|2022-02-04 12:31:20|4124.81|4124.81|4124.64|4124.64|4124.81|4124.81|4124.64|4124.64|0
1643977890000|2022-02-04 12:31:30|4124.28|4124.28|4124.11|4124.11|4124.46|4124.46|4124.11|4124.11|0
1643977900000|2022-02-04 12:31:40|4123.44|4123.44|4123.08|4123.08|4123.44|4123.44|4123.08|4123.08|0
1643977910000|2022-02-04 12:31:50|4121.85|4121.85|4122.55|4122.55|4122.55|4122.55|4121.85|4121.85|0
1643977920000|2022-02-04 12:32:00|4122.02|4122.02|4121.85|4121.85|4122.02|4122.02|4121.85|4121.85|0
1643977930000|2022-02-04 12:32:10|4122.2|4122.2|4119.55|4119.55|4122.38|4122.38|4119.55|4119.55|0
1643977940000|2022-02-04 12:32:20|4120.43|4120.43|4120.61|4120.61|4120.61|4120.61|4120.43|4120.43|0
1643977950000|2022-02-04 12:32:30|4120.79|4120.79|4121.14|4121.14|4121.14|4121.14|4120.79|4120.79|0
1643977990000|2022-02-04 12:33:10|4120.96|4120.96|4121.14|4121.14|4121.14|4121.14|4120.96|4120.96|0
1643978020000|2022-02-04 12:33:40|4121.85|4121.85|4122.02|4122.02|4122.02|4122.02|4121.85|4121.85|0
1643978030000|2022-02-04 12:33:50|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|0
1643978040000|2022-02-04 12:34:00|4122.87|4122.87|4123.05|4123.05|4123.05|4123.05|4122.87|4122.87|0
1643978050000|2022-02-04 12:34:10|4122.52|4122.52|4122.16|4122.16|4122.52|4122.52|4122.16|4122.16|0
1643978060000|2022-02-04 12:34:20|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|0
1643978070000|2022-02-04 12:34:30|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|4122.69|0
1643978080000|2022-02-04 12:34:40|4122.34|4122.34|4122.69|4122.69|4122.69|4122.69|4122.34|4122.34|0
1643978090000|2022-02-04 12:34:50|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|4122.87|0
1643978110000|2022-02-04 12:35:10|4122.16|4122.16|4123.22|4123.22|4123.22|4123.22|4122.16|4122.16|0
1643978130000|2022-02-04 12:35:30|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|0
1643978150000|2022-02-04 12:35:50|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|0
1643978160000|2022-02-04 12:36:00|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|0
1643978200000|2022-02-04 12:36:40|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|0
1643978220000|2022-02-04 12:37:00|4123.22|4123.22|4123.22|4123.22|4123.22|4123.22|4123.22|4123.22|0
1643978230000|2022-02-04 12:37:10|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|0
1643978260000|2022-02-04 12:37:40|4123.63|4123.63|4124.16|4124.16|4124.34|4124.34|4123.63|4123.63|0
1643978270000|2022-02-04 12:37:50|4124.31|4124.31|4121.82|4121.82|4124.31|4124.31|4121.82|4121.82|0
1643978280000|2022-02-04 12:38:00|4121.29|4121.29|4121.47|4121.47|4122|4122|4121.29|4121.29|0
1643978290000|2022-02-04 12:38:10|4121.29|4121.29|4119.79|4119.79|4121.29|4121.29|4119.79|4119.79|0
1643978310000|2022-02-04 12:38:30|4119.43|4119.43|4119.43|4119.43|4119.43|4119.43|4119.43|4119.43|0
1643978340000|2022-02-04 12:39:00|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|0
1643978360000|2022-02-04 12:39:20|4118.59|4118.59|4118.23|4118.23|4118.59|4118.59|4118.23|4118.23|0
1643978390000|2022-02-04 12:39:50|4118.76|4118.76|4118.44|4118.44|4118.76|4118.76|4118.44|4118.44|0
1643978450000|2022-02-04 12:40:50|4117.77|4117.77|4117.77|4117.77|4117.77|4117.77|4117.77|4117.77|0
1643978470000|2022-02-04 12:41:10|4117.91|4117.91|4118.27|4118.27|4119.15|4119.15|4117.91|4117.91|0
1643978500000|2022-02-04 12:41:40|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|0
1643978510000|2022-02-04 12:41:50|4119.84|4119.84|4118.15|4118.15|4119.84|4119.84|4118.15|4118.15|0
1643978530000|2022-02-04 12:42:10|4117.97|4117.97|4117.8|4117.8|4117.97|4117.97|4117.8|4117.8|0
1643978570000|2022-02-04 12:42:50|4117.62|4117.62|4118.33|4118.33|4118.33|4118.33|4117.62|4117.62|0
1643978580000|2022-02-04 12:43:00|4118.48|4118.48|4118.48|4118.48|4118.48|4118.48|4118.48|4118.48|0
1643978600000|2022-02-04 12:43:20|4118.64|4118.64|4118.64|4118.64|4118.64|4118.64|4118.64|4118.64|0
1643978610000|2022-02-04 12:43:30|4118.15|4118.15|4118.85|4118.85|4118.85|4118.85|4118.15|4118.15|0
1643978620000|2022-02-04 12:43:40|4118.5|4118.5|4119.56|4119.56|4119.56|4119.56|4118.5|4118.5|0
1643978640000|2022-02-04 12:44:00|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|0
1643978670000|2022-02-04 12:44:30|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|0
1643978680000|2022-02-04 12:44:40|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|0
1643978690000|2022-02-04 12:44:50|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|0
1643978700000|2022-02-04 12:45:00|4119.36|4119.36|4119.36|4119.36|4119.36|4119.36|4119.36|4119.36|0
1643978720000|2022-02-04 12:45:20|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|4119.71|0
1643978740000|2022-02-04 12:45:40|4120.21|4120.21|4120.91|4120.91|4120.91|4120.91|4120.21|4120.21|0
1643978750000|2022-02-04 12:45:50|4121.44|4121.44|4120.91|4120.91|4121.44|4121.44|4120.91|4120.91|0
1643978770000|2022-02-04 12:46:10|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|4120.76|0
1643978780000|2022-02-04 12:46:20|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|0
1643978820000|2022-02-04 12:47:00|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|4119.2|0
1643978830000|2022-02-04 12:47:10|4119.09|4119.09|4119.42|4119.42|4119.42|4119.42|4119.09|4119.09|0
1643978840000|2022-02-04 12:47:20|4119.09|4119.09|4119.62|4119.62|4119.62|4119.62|4119.09|4119.09|0
1643978880000|2022-02-04 12:48:00|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|4119.09|0
1643978890000|2022-02-04 12:48:10|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|0
1643978940000|2022-02-04 12:49:00|4119.1|4119.1|4118.93|4118.93|4119.1|4119.1|4118.93|4118.93|0
1643978950000|2022-02-04 12:49:10|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|0
1643978980000|2022-02-04 12:49:40|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|0
1643979020000|2022-02-04 12:50:20|4118.49|4118.49|4117.78|4117.78|4118.49|4118.49|4117.78|4117.78|0
1643979030000|2022-02-04 12:50:30|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|0
1643979060000|2022-02-04 12:51:00|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|0
1643979080000|2022-02-04 12:51:20|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|0
1643979100000|2022-02-04 12:51:40|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|0
1643979120000|2022-02-04 12:52:00|4116.99|4116.99|4116.81|4116.81|4116.99|4116.99|4116.81|4116.81|0
1643979150000|2022-02-04 12:52:30|4116.99|4116.99|4117.34|4117.34|4117.67|4117.67|4116.99|4116.99|0
1643979160000|2022-02-04 12:52:40|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|0
1643979170000|2022-02-04 12:52:50|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|0
1643979190000|2022-02-04 12:53:10|4118.01|4118.01|4117.83|4117.83|4118.01|4118.01|4117.83|4117.83|0
1643979210000|2022-02-04 12:53:30|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|4118.19|0
1643979240000|2022-02-04 12:54:00|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1643979250000|2022-02-04 12:54:10|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|0
1643979270000|2022-02-04 12:54:30|4118.36|4118.36|4118.89|4118.89|4118.89|4118.89|4118.19|4118.19|0
1643979290000|2022-02-04 12:54:50|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|4118.72|0
1643979300000|2022-02-04 12:55:00|4118.36|4118.36|4118.66|4118.66|4118.66|4118.66|4118.36|4118.36|0
1643979310000|2022-02-04 12:55:10|4118.78|4118.78|4119.44|4119.44|4119.44|4119.44|4118.78|4118.78|0
1643979330000|2022-02-04 12:55:30|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|0
1643979340000|2022-02-04 12:55:40|4120.09|4120.09|4121.47|4121.47|4121.47|4121.47|4120.09|4120.09|0
1643979350000|2022-02-04 12:55:50|4121.3|4121.3|4121.45|4121.45|4121.45|4121.45|4121.3|4121.3|0
1643979360000|2022-02-04 12:56:00|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|0
1643979370000|2022-02-04 12:56:10|4121.1|4121.1|4121.1|4121.1|4121.63|4121.63|4121.1|4121.1|0
1643979410000|2022-02-04 12:56:50|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|0
1643979450000|2022-02-04 12:57:30|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|0
1643979460000|2022-02-04 12:57:40|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|0
1643979470000|2022-02-04 12:57:50|4121.95|4121.95|4122.62|4122.62|4122.62|4122.62|4121.95|4121.95|0
1643979480000|2022-02-04 12:58:00|4122.97|4122.97|4122.97|4122.97|4123.15|4123.15|4122.97|4122.97|0
1643979490000|2022-02-04 12:58:10|4123.32|4123.32|4123.82|4123.82|4123.99|4123.99|4123.32|4123.32|0
1643979510000|2022-02-04 12:58:30|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|0
1643979540000|2022-02-04 12:59:00|4124.64|4124.64|4124.96|4124.96|4124.96|4124.96|4124.64|4124.64|0
1643979550000|2022-02-04 12:59:10|4124.61|4124.61|4124.29|4124.29|4124.61|4124.61|4124.29|4124.29|0
1643979560000|2022-02-04 12:59:20|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|0
1643979570000|2022-02-04 12:59:30|4123.47|4123.47|4123.3|4123.3|4123.47|4123.47|4123.3|4123.3|0
1643979600000|2022-02-04 13:00:00|4123.97|4123.97|4123.67|4123.67|4123.97|4123.97|4123.44|4123.44|0
1643979620000|2022-02-04 13:00:20|4123|4123|4123|4123|4123|4123|4123|4123|0
1643979630000|2022-02-04 13:00:30|4123.67|4123.67|4123|4123|4123.67|4123.67|4123|4123|0
1643979690000|2022-02-04 13:01:30|4122.3|4122.3|4121.94|4121.94|4122.3|4122.3|4121.94|4121.94|0
1643979710000|2022-02-04 13:01:50|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|0
1643979740000|2022-02-04 13:02:20|4122.47|4122.47|4122.65|4122.65|4122.65|4122.65|4122.47|4122.47|0
1643979750000|2022-02-04 13:02:30|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|0
1643979760000|2022-02-04 13:02:40|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|0
1643979770000|2022-02-04 13:02:50|4122.83|4122.83|4122.3|4122.3|4122.83|4122.83|4122.3|4122.3|0
1643979780000|2022-02-04 13:03:00|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|0
1643979790000|2022-02-04 13:03:10|4122.47|4122.47|4122.12|4122.12|4122.47|4122.47|4122.12|4122.12|0
1643979800000|2022-02-04 13:03:20|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|0
1643979810000|2022-02-04 13:03:30|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|0
1643979840000|2022-02-04 13:04:00|4121.61|4121.61|4121.43|4121.43|4121.61|4121.61|4121.43|4121.43|0
1643979880000|2022-02-04 13:04:40|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|0
1643979890000|2022-02-04 13:04:50|4120.59|4120.59|4119.74|4119.74|4120.59|4120.59|4119.74|4119.74|0
1643979930000|2022-02-04 13:05:30|4120.07|4120.07|4120.07|4120.07|4120.07|4120.07|4120.07|4120.07|0
1643979980000|2022-02-04 13:06:20|4119.95|4119.95|4122|4122|4122|4122|4119.95|4119.95|0
1643979990000|2022-02-04 13:06:30|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|0
1643980000000|2022-02-04 13:06:40|4122|4122|4122|4122|4122|4122|4122|4122|0
1643980010000|2022-02-04 13:06:50|4122.52|4122.52|4122.35|4122.35|4122.52|4122.52|4122.35|4122.35|0
1643980020000|2022-02-04 13:07:00|4121.82|4121.82|4122.35|4122.35|4122.52|4122.52|4121.82|4121.82|0
1643980030000|2022-02-04 13:07:10|4122|4122|4122.88|4122.88|4122.88|4122.88|4122|4122|0
1643980040000|2022-02-04 13:07:20|4121.82|4121.82|4121.82|4121.82|4121.82|4121.82|4121.82|4121.82|0
1643980060000|2022-02-04 13:07:40|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|0
1643980070000|2022-02-04 13:07:50|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|0
1643980100000|2022-02-04 13:08:20|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1643980150000|2022-02-04 13:09:10|4123.01|4123.01|4123.01|4123.01|4123.01|4123.01|4123.01|4123.01|0
1643980160000|2022-02-04 13:09:20|4122.83|4122.83|4122.65|4122.65|4122.83|4122.83|4122.65|4122.65|0
1643980190000|2022-02-04 13:09:50|4122.12|4122.12|4121.95|4121.95|4122.12|4122.12|4121.95|4121.95|0
1643980250000|2022-02-04 13:10:50|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|0
1643980260000|2022-02-04 13:11:00|4121.4|4121.4|4121.75|4121.75|4121.75|4121.75|4121.4|4121.4|0
1643980350000|2022-02-04 13:12:30|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|0
1643980370000|2022-02-04 13:12:50|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|0
1643980400000|2022-02-04 13:13:20|4121.75|4121.75|4121.75|4121.75|4121.75|4121.75|4121.75|4121.75|0
1643980410000|2022-02-04 13:13:30|4121.63|4121.63|4121.98|4121.98|4121.98|4121.98|4121.63|4121.63|0
1643980440000|2022-02-04 13:14:00|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1643980450000|2022-02-04 13:14:10|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|4123.18|0
1643980460000|2022-02-04 13:14:20|4123.85|4123.85|4123.85|4123.85|4123.85|4123.85|4123.85|4123.85|0
1643980510000|2022-02-04 13:15:10|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|0
1643980540000|2022-02-04 13:15:40|4124.03|4124.03|4124.26|4124.26|4124.26|4124.26|4124.03|4124.03|0
1643980560000|2022-02-04 13:16:00|4123.73|4123.73|4122.71|4122.71|4123.73|4123.73|4122.71|4122.71|0
1643980570000|2022-02-04 13:16:10|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1643980610000|2022-02-04 13:16:50|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|0
1643980620000|2022-02-04 13:17:00|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1643980630000|2022-02-04 13:17:10|4123.09|4123.09|4123.09|4123.09|4123.09|4123.09|4123.09|4123.09|0
1643980660000|2022-02-04 13:17:40|4123.44|4123.44|4123.62|4123.62|4123.62|4123.62|4123.44|4123.44|0
1643980670000|2022-02-04 13:17:50|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|0
1643980680000|2022-02-04 13:18:00|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|0
1643980690000|2022-02-04 13:18:10|4121.71|4121.71|4121.54|4121.54|4121.71|4121.71|4121.54|4121.54|0
1643980790000|2022-02-04 13:19:50|4121.7|4121.7|4122.23|4122.23|4122.23|4122.23|4121.7|4121.7|0
1643980800000|2022-02-04 13:20:00|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1643980820000|2022-02-04 13:20:20|4122.22|4122.22|4121.89|4121.89|4122.22|4122.22|4121.89|4121.89|0
1643980840000|2022-02-04 13:20:40|4121.54|4121.54|4121.36|4121.36|4121.54|4121.54|4121.36|4121.36|0
1643980900000|2022-02-04 13:21:40|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|0
1643980960000|2022-02-04 13:22:40|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|0
1643980980000|2022-02-04 13:23:00|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|0
1643981050000|2022-02-04 13:24:10|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|4121.36|0
1643981060000|2022-02-04 13:24:20|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|0
1643981070000|2022-02-04 13:24:30|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|0
1643981090000|2022-02-04 13:24:50|4120.83|4120.83|4120.16|4120.16|4120.83|4120.83|4120.16|4120.16|0
1643981110000|2022-02-04 13:25:10|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|0
1643981130000|2022-02-04 13:25:30|4121.18|4121.18|4121.3|4121.3|4121.3|4121.3|4121.18|4121.18|0
1643981140000|2022-02-04 13:25:40|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|0
1643981170000|2022-02-04 13:26:10|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|4121.12|0
1643981190000|2022-02-04 13:26:30|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|0
1643981220000|2022-02-04 13:27:00|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|0
1643981230000|2022-02-04 13:27:10|4121.62|4121.62|4121.5|4121.5|4121.62|4121.62|4121.5|4121.5|0
1643981250000|2022-02-04 13:27:30|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|0
1643981300000|2022-02-04 13:28:20|4122|4122|4122|4122|4122|4122|4122|4122|0
1643981330000|2022-02-04 13:28:50|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|0
1643981360000|2022-02-04 13:29:20|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|0
1643981380000|2022-02-04 13:29:40|4121.69|4121.69|4121.86|4121.86|4121.86|4121.86|4121.69|4121.69|0
1643981390000|2022-02-04 13:29:50|4122.03|4122.03|4122.37|4122.37|4122.37|4122.37|4122.03|4122.03|0
1643981400000|2022-02-04 13:30:00|4122.19|4122.19|4121.75|4121.75|4122.19|4122.19|4121.75|4121.75|0
1643981410000|2022-02-04 13:30:10|4121.57|4121.57|4120.08|4120.08|4121.57|4121.57|4119.68|4119.68|0
1643981420000|2022-02-04 13:30:20|4119.41|4119.41|4118.6|4118.6|4120.08|4120.08|4118.6|4118.6|0
1643981430000|2022-02-04 13:30:30|4118.25|4118.25|4117.75|4117.75|4118.63|4118.63|4117.57|4117.57|0
1643981440000|2022-02-04 13:30:40|4117.35|4117.35|4117.89|4117.89|4118.22|4118.22|4117.35|4117.35|0
1643981450000|2022-02-04 13:30:50|4117.72|4117.72|4117.54|4117.54|4117.72|4117.72|4117.54|4117.54|0
1643981460000|2022-02-04 13:31:00|4118.21|4118.21|4118.74|4118.74|4119.09|4119.09|4118.21|4118.21|0
1643981470000|2022-02-04 13:31:10|4118.21|4118.21|4118.9|4118.9|4118.9|4118.9|4118.21|4118.21|0
1643981480000|2022-02-04 13:31:20|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|0
1643981490000|2022-02-04 13:31:30|4118.2|4118.2|4117.53|4117.53|4118.2|4118.2|4117.53|4117.53|0
1643981500000|2022-02-04 13:31:40|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|0
1643981510000|2022-02-04 13:31:50|4118.23|4118.23|4118.41|4118.41|4118.41|4118.41|4118.23|4118.23|0
1643981520000|2022-02-04 13:32:00|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|0
1643981530000|2022-02-04 13:32:10|4118.23|4118.23|4118.23|4118.23|4118.23|4118.23|4118.23|4118.23|0
1643981540000|2022-02-04 13:32:20|4118.41|4118.41|4118.39|4118.39|4118.41|4118.41|4118.23|4118.23|0
1643981550000|2022-02-04 13:32:30|4118.22|4118.22|4118.04|4118.04|4118.22|4118.22|4118.04|4118.04|0
1643981560000|2022-02-04 13:32:40|4117.37|4117.37|4117.25|4117.25|4117.37|4117.37|4117.25|4117.25|0
1643981570000|2022-02-04 13:32:50|4117.61|4117.61|4117.78|4117.78|4117.78|4117.78|4117.61|4117.61|0
1643981590000|2022-02-04 13:33:10|4117.43|4117.43|4117.61|4117.61|4117.61|4117.61|4117.43|4117.43|0
1643981630000|2022-02-04 13:33:50|4117.39|4117.39|4117.39|4117.39|4117.39|4117.39|4117.39|4117.39|0
1643981640000|2022-02-04 13:34:00|4117.22|4117.22|4117.22|4117.22|4117.22|4117.22|4117.22|4117.22|0
1643981670000|2022-02-04 13:34:30|4116.51|4116.51|4116.51|4116.51|4116.51|4116.51|4116.51|4116.51|0
1643981680000|2022-02-04 13:34:40|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|0
1643981690000|2022-02-04 13:34:50|4116.23|4116.23|4114.73|4114.73|4116.23|4116.23|4114.73|4114.73|0
1643981700000|2022-02-04 13:35:00|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|0
1643981710000|2022-02-04 13:35:10|4115.08|4115.08|4115.55|4115.55|4115.55|4115.55|4115.08|4115.08|0
1643981720000|2022-02-04 13:35:20|4115.91|4115.91|4117.25|4117.25|4117.25|4117.25|4115.91|4115.91|0
1643981740000|2022-02-04 13:35:40|4117.42|4117.42|4116.89|4116.89|4117.42|4117.42|4116.89|4116.89|0
1643981750000|2022-02-04 13:35:50|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|4117.25|0
1643981770000|2022-02-04 13:36:10|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|0
1643981790000|2022-02-04 13:36:30|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|4116.22|0
1643981800000|2022-02-04 13:36:40|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|0
1643981860000|2022-02-04 13:37:40|4116.22|4116.22|4116.4|4116.4|4116.4|4116.4|4116.05|4116.05|0
1643981870000|2022-02-04 13:37:50|4116.93|4116.93|4116.93|4116.93|4116.93|4116.93|4116.93|4116.93|0
1643981880000|2022-02-04 13:38:00|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|0
1643981890000|2022-02-04 13:38:10|4117.18|4117.18|4117.18|4117.18|4117.18|4117.18|4117.18|4117.18|0
1643981900000|2022-02-04 13:38:20|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|0
1643981910000|2022-02-04 13:38:30|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|0
1643981940000|2022-02-04 13:39:00|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|4118.13|0
1643982020000|2022-02-04 13:40:20|4118.66|4118.66|4120|4120|4120|4120|4118.66|4118.66|0
1643982030000|2022-02-04 13:40:30|4120.35|4120.35|4121.14|4121.14|4121.14|4121.14|4120.35|4120.35|0
1643982040000|2022-02-04 13:40:40|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|0
1643982050000|2022-02-04 13:40:50|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|0
1643982070000|2022-02-04 13:41:10|4121.14|4121.14|4121.99|4121.99|4121.99|4121.99|4121.14|4121.14|0
1643982080000|2022-02-04 13:41:20|4121.63|4121.63|4121.81|4121.81|4121.81|4121.81|4121.63|4121.63|0
1643982090000|2022-02-04 13:41:30|4121.46|4121.46|4120.61|4120.61|4121.46|4121.46|4120.61|4120.61|0
1643982100000|2022-02-04 13:41:40|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|0
1643982120000|2022-02-04 13:42:00|4119.9|4119.9|4118.88|4118.88|4119.9|4119.9|4118.88|4118.88|0
1643982170000|2022-02-04 13:42:50|4119.06|4119.06|4119.06|4119.06|4119.06|4119.06|4119.06|4119.06|0
1643982180000|2022-02-04 13:43:00|4119.22|4119.22|4119.23|4119.23|4119.59|4119.59|4119.06|4119.06|0
1643982200000|2022-02-04 13:43:20|4119.29|4119.29|4118.62|4118.62|4119.29|4119.29|4118.62|4118.62|0
1643982210000|2022-02-04 13:43:30|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|0
1643982220000|2022-02-04 13:43:40|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|0
1643982280000|2022-02-04 13:44:40|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|0
1643982290000|2022-02-04 13:44:50|4117.9|4117.9|4117.9|4117.9|4117.9|4117.9|4117.9|4117.9|0
1643982300000|2022-02-04 13:45:00|4117.66|4117.66|4117.61|4117.61|4117.79|4117.79|4117.61|4117.61|0
1643982330000|2022-02-04 13:45:30|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|0
1643982340000|2022-02-04 13:45:40|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|0
1643982370000|2022-02-04 13:46:10|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|4117.61|0
1643982380000|2022-02-04 13:46:20|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|0
1643982410000|2022-02-04 13:46:50|4117.96|4117.96|4117.96|4117.96|4117.96|4117.96|4117.96|4117.96|0
1643982440000|2022-02-04 13:47:20|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|0
1643982470000|2022-02-04 13:47:50|4118.32|4118.32|4118.2|4118.2|4118.32|4118.32|4118.2|4118.2|0
1643982490000|2022-02-04 13:48:10|4118.02|4118.02|4117.31|4117.31|4118.02|4118.02|4117.31|4117.31|0
1643982510000|2022-02-04 13:48:30|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|0
1643982540000|2022-02-04 13:49:00|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|0
1643982550000|2022-02-04 13:49:10|4117.67|4117.67|4117.5|4117.5|4117.67|4117.67|4117.5|4117.5|0
1643982560000|2022-02-04 13:49:20|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|0
1643982570000|2022-02-04 13:49:30|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|0
1643982590000|2022-02-04 13:49:50|4118.2|4118.2|4118.37|4118.37|4118.37|4118.37|4118.2|4118.2|0
1643982600000|2022-02-04 13:50:00|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|0
1643982620000|2022-02-04 13:50:20|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|4117.88|0
1643982630000|2022-02-04 13:50:30|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|0
1643982640000|2022-02-04 13:50:40|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|0
1643982650000|2022-02-04 13:50:50|4118.02|4118.02|4118.13|4118.13|4118.13|4118.13|4118.02|4118.02|0
1643982690000|2022-02-04 13:51:30|4118.8|4118.8|4118.8|4118.8|4118.8|4118.8|4118.8|4118.8|0
1643982750000|2022-02-04 13:52:30|4118.62|4118.62|4118.8|4118.8|4118.8|4118.8|4118.62|4118.62|0
1643982780000|2022-02-04 13:53:00|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|0
1643982790000|2022-02-04 13:53:10|4119.15|4119.15|4118.97|4118.97|4119.15|4119.15|4118.97|4118.97|0
1643982820000|2022-02-04 13:53:40|4119.5|4119.5|4120.03|4120.03|4120.03|4120.03|4119.5|4119.5|0
1643982830000|2022-02-04 13:53:50|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|0
1643982840000|2022-02-04 13:54:00|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|0
1643982860000|2022-02-04 13:54:20|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|0
1643982870000|2022-02-04 13:54:30|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|0
1643982890000|2022-02-04 13:54:50|4119.33|4119.33|4119.68|4119.68|4119.68|4119.68|4119.33|4119.33|0
1643982900000|2022-02-04 13:55:00|4120.03|4120.03|4121.23|4121.23|4121.23|4121.23|4120.03|4120.03|0
1643982910000|2022-02-04 13:55:10|4121.59|4121.59|4121.23|4121.23|4121.59|4121.59|4121.23|4121.23|0
1643982930000|2022-02-04 13:55:30|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|4121.41|0
1643982980000|2022-02-04 13:56:20|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|0
1643983000000|2022-02-04 13:56:40|4120.88|4120.88|4120.7|4120.7|4120.88|4120.88|4120.7|4120.7|0
1643983010000|2022-02-04 13:56:50|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|4120.65|0
1643983030000|2022-02-04 13:57:10|4121|4121|4120.83|4120.83|4121|4121|4120.83|4120.83|0
1643983050000|2022-02-04 13:57:30|4120.65|4120.65|4119.98|4119.98|4120.65|4120.65|4119.98|4119.98|0
1643983110000|2022-02-04 13:58:30|4119.27|4119.27|4119.27|4119.27|4119.27|4119.27|4119.27|4119.27|0
1643983120000|2022-02-04 13:58:40|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|0
1643983130000|2022-02-04 13:58:50|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|4118.08|0
1643983140000|2022-02-04 13:59:00|4117.96|4117.96|4118.19|4118.19|4118.19|4118.19|4117.84|4117.84|0
1643983150000|2022-02-04 13:59:10|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|0
1643983160000|2022-02-04 13:59:20|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|0
1643983200000|2022-02-04 14:00:00|4118.74|4118.74|4117.89|4117.89|4118.74|4118.74|4117.89|4117.89|0
1643983210000|2022-02-04 14:00:10|4118.6|4118.6|4119.09|4119.09|4119.09|4119.09|4118.42|4118.42|0
1643983220000|2022-02-04 14:00:20|4118.91|4118.91|4118.91|4118.91|4118.91|4118.91|4118.91|4118.91|0
1643983250000|2022-02-04 14:00:50|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|0
1643983280000|2022-02-04 14:01:20|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|0
1643983290000|2022-02-04 14:01:30|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|0
1643983300000|2022-02-04 14:01:40|4117.64|4117.64|4118.17|4118.17|4118.17|4118.17|4117.64|4117.64|0
1643983310000|2022-02-04 14:01:50|4117.88|4117.88|4117.21|4117.21|4117.88|4117.88|4117.21|4117.21|0
1643983320000|2022-02-04 14:02:00|4116.85|4116.85|4117.02|4117.02|4117.02|4117.02|4116.69|4116.69|0
1643983330000|2022-02-04 14:02:10|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1643983340000|2022-02-04 14:02:20|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|0
1643983350000|2022-02-04 14:02:30|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|0
1643983360000|2022-02-04 14:02:40|4115.53|4115.53|4114.82|4114.82|4115.53|4115.53|4114.82|4114.82|0
1643983370000|2022-02-04 14:02:50|4115.35|4115.35|4115.35|4115.35|4115.35|4115.35|4115.35|4115.35|0
1643983380000|2022-02-04 14:03:00|4115|4115|4115|4115|4115|4115|4115|4115|0
1643983410000|2022-02-04 14:03:30|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|4114.33|0
1643983430000|2022-02-04 14:03:50|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|0
1643983440000|2022-02-04 14:04:00|4113.62|4113.62|4116.3|4116.3|4116.97|4116.97|4113.62|4113.62|0
1643983450000|2022-02-04 14:04:10|4116.97|4116.97|4116.3|4116.3|4116.97|4116.97|4116.3|4116.3|0
1643983460000|2022-02-04 14:04:20|4115.6|4115.6|4116.09|4116.09|4116.09|4116.09|4114.75|4114.75|0
1643983470000|2022-02-04 14:04:30|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|0
1643983500000|2022-02-04 14:05:00|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1643983530000|2022-02-04 14:05:30|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|0
1643983540000|2022-02-04 14:05:40|4114.9|4114.9|4114.9|4114.9|4114.9|4114.9|4114.9|4114.9|0
1643983550000|2022-02-04 14:05:50|4114.13|4114.13|4113.11|4113.11|4114.13|4114.13|4112.68|4112.68|0
1643983560000|2022-02-04 14:06:00|4112.58|4112.58|4113.42|4113.42|4113.42|4113.42|4112.58|4112.58|0
1643983570000|2022-02-04 14:06:10|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|0
1643983580000|2022-02-04 14:06:20|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|0
1643983590000|2022-02-04 14:06:30|4111.56|4111.56|4111.74|4111.74|4111.74|4111.74|4111.56|4111.56|0
1643983610000|2022-02-04 14:06:50|4111.38|4111.38|4111.38|4111.38|4111.38|4111.38|4111.38|4111.38|0
1643983620000|2022-02-04 14:07:00|4112.05|4112.05|4111.56|4111.56|4112.05|4112.05|4111.38|4111.38|0
1643983630000|2022-02-04 14:07:10|4111.74|4111.74|4112.09|4112.09|4112.09|4112.09|4111.74|4111.74|0
1643983640000|2022-02-04 14:07:20|4111.91|4111.91|4113.25|4113.25|4113.25|4113.25|4111.91|4111.91|0
1643983680000|2022-02-04 14:08:00|4113.08|4113.08|4113.75|4113.75|4113.75|4113.75|4113.08|4113.08|0
1643983710000|2022-02-04 14:08:30|4114.42|4114.42|4113.08|4113.08|4114.42|4114.42|4113.08|4113.08|0
1643983760000|2022-02-04 14:09:20|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|0
1643983790000|2022-02-04 14:09:50|4113.55|4113.55|4113.55|4113.55|4113.55|4113.55|4113.55|4113.55|0
1643983800000|2022-02-04 14:10:00|4113.37|4113.37|4113.37|4113.37|4113.37|4113.37|4113.37|4113.37|0
1643983810000|2022-02-04 14:10:10|4113.55|4113.55|4113.72|4113.72|4113.72|4113.72|4113.55|4113.55|0
1643983840000|2022-02-04 14:10:40|4114.08|4114.08|4116.97|4116.97|4116.97|4116.97|4114.08|4114.08|0
1643983870000|2022-02-04 14:11:10|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|0
1643983890000|2022-02-04 14:11:30|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|0
1643983900000|2022-02-04 14:11:40|4117.15|4117.15|4117.82|4117.82|4117.82|4117.82|4117.15|4117.15|0
1643983930000|2022-02-04 14:12:10|4118.17|4118.17|4119|4119|4119|4119|4118.17|4118.17|0
1643983940000|2022-02-04 14:12:20|4120.59|4120.59|4120.41|4120.41|4121.26|4121.26|4120.41|4120.41|0
1643983960000|2022-02-04 14:12:40|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|4120.06|0
1643983970000|2022-02-04 14:12:50|4120.73|4120.73|4120.56|4120.56|4121.08|4121.08|4120.56|4120.56|0
1643983980000|2022-02-04 14:13:00|4120.73|4120.73|4120.9|4120.9|4120.9|4120.9|4120.73|4120.73|0
1643984010000|2022-02-04 14:13:30|4120.55|4120.55|4120.73|4120.73|4120.73|4120.73|4120.55|4120.55|0
1643984020000|2022-02-04 14:13:40|4120.9|4120.9|4120.55|4120.55|4120.9|4120.9|4120.55|4120.55|0
1643984040000|2022-02-04 14:14:00|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|0
1643984050000|2022-02-04 14:14:10|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|0
1643984080000|2022-02-04 14:14:40|4121.41|4121.41|4122.24|4122.24|4122.24|4122.24|4121.41|4121.41|0
1643984090000|2022-02-04 14:14:50|4122.42|4122.42|4122.6|4122.6|4122.6|4122.6|4122.42|4122.42|0
1643984100000|2022-02-04 14:15:00|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1643984130000|2022-02-04 14:15:30|4122.54|4122.54|4122.54|4122.54|4122.54|4122.54|4122.54|4122.54|0
1643984140000|2022-02-04 14:15:40|4122.65|4122.65|4123.47|4123.47|4123.47|4123.47|4122.65|4122.65|0
1643984150000|2022-02-04 14:15:50|4123.65|4123.65|4123.29|4123.29|4123.65|4123.65|4123.29|4123.29|0
1643984160000|2022-02-04 14:16:00|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1643984190000|2022-02-04 14:16:30|4124.85|4124.85|4125.02|4125.02|4125.02|4125.02|4124.85|4124.85|0
1643984200000|2022-02-04 14:16:40|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|0
1643984220000|2022-02-04 14:17:00|4124.83|4124.83|4124.3|4124.3|4124.83|4124.83|4124.3|4124.3|0
1643984280000|2022-02-04 14:18:00|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1643984290000|2022-02-04 14:18:10|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|4123.95|0
1643984350000|2022-02-04 14:19:10|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|0
1643984360000|2022-02-04 14:19:20|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|0
1643984400000|2022-02-04 14:20:00|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|0
1643984440000|2022-02-04 14:20:40|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|0
1643984460000|2022-02-04 14:21:00|4124.19|4124.19|4125.19|4125.19|4125.19|4125.19|4124.19|4124.19|0
1643984480000|2022-02-04 14:21:20|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1643984510000|2022-02-04 14:21:50|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|0
1643984520000|2022-02-04 14:22:00|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|0
1643984530000|2022-02-04 14:22:10|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|0
1643984540000|2022-02-04 14:22:20|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|0
1643984600000|2022-02-04 14:23:20|4126.29|4126.29|4126.11|4126.11|4126.29|4126.29|4126.11|4126.11|0
1643984640000|2022-02-04 14:24:00|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|0
1643984650000|2022-02-04 14:24:10|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|0
1643984660000|2022-02-04 14:24:20|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|0
1643984700000|2022-02-04 14:25:00|4125.77|4125.77|4125.77|4125.77|4125.95|4125.95|4125.77|4125.77|0
1643984720000|2022-02-04 14:25:20|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|0
1643984760000|2022-02-04 14:26:00|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|0
1643984780000|2022-02-04 14:26:20|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|0
1643984790000|2022-02-04 14:26:30|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|4125.95|0
1643984810000|2022-02-04 14:26:50|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|4126.12|0
1643984820000|2022-02-04 14:27:00|4126.79|4126.79|4127.82|4127.82|4127.82|4127.82|4126.79|4126.79|0
1643984850000|2022-02-04 14:27:30|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|0
1643984860000|2022-02-04 14:27:40|4127.41|4127.41|4127.06|4127.06|4127.41|4127.41|4127.06|4127.06|0
1643984870000|2022-02-04 14:27:50|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|4127.73|0
1643984880000|2022-02-04 14:28:00|4127.56|4127.56|4127.56|4127.56|4127.73|4127.73|4127.56|4127.56|0
1643984900000|2022-02-04 14:28:20|4127.42|4127.42|4127.56|4127.56|4127.56|4127.56|4127.42|4127.42|0
1643984920000|2022-02-04 14:28:40|4127.39|4127.39|4126.72|4126.72|4127.39|4127.39|4126.72|4126.72|0
1643984930000|2022-02-04 14:28:50|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|0
1643984940000|2022-02-04 14:29:00|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|0
1643984950000|2022-02-04 14:29:10|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|0
1643984990000|2022-02-04 14:29:50|4126.5|4126.5|4126.68|4126.68|4126.68|4126.68|4126.33|4126.33|0
1643985000000|2022-02-04 14:30:00|4127.74|4127.74|4128.09|4128.09|4128.09|4128.09|4127.74|4127.74|0
1643985010000|2022-02-04 14:30:10|4128.76|4128.76|4129.23|4129.23|4129.23|4129.23|4128.76|4128.76|0
1643985020000|2022-02-04 14:30:20|4129.94|4129.94|4129.41|4129.41|4129.94|4129.94|4129.41|4129.41|0
1643985030000|2022-02-04 14:30:30|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1643985060000|2022-02-04 14:31:00|4128.53|4128.53|4128.7|4128.7|4128.7|4128.7|4128.53|4128.53|0
1643985070000|2022-02-04 14:31:10|4128.35|4128.35|4128|4128|4128.35|4128.35|4128|4128|0
1643985080000|2022-02-04 14:31:20|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|0
1643985090000|2022-02-04 14:31:30|4127.48|4127.48|4124.94|4124.94|4127.48|4127.48|4124.94|4124.94|0
1643985100000|2022-02-04 14:31:40|4124.27|4124.27|4124.94|4124.94|4124.94|4124.94|4124.27|4124.27|0
1643985110000|2022-02-04 14:31:50|4125.12|4125.12|4125.29|4125.29|4125.29|4125.29|4125.12|4125.12|0
1643985130000|2022-02-04 14:32:10|4125.47|4125.47|4126.14|4126.14|4126.14|4126.14|4125.47|4125.47|0
1643985140000|2022-02-04 14:32:20|4126.09|4126.09|4126.23|4126.23|4126.39|4126.39|4126.04|4126.04|0
1643985150000|2022-02-04 14:32:30|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1643985170000|2022-02-04 14:32:50|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1643985180000|2022-02-04 14:33:00|4125.7|4125.7|4125.35|4125.35|4125.7|4125.7|4125.35|4125.35|0
1643985190000|2022-02-04 14:33:10|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|4125.7|0
1643985200000|2022-02-04 14:33:20|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|0
1643985220000|2022-02-04 14:33:40|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|0
1643985230000|2022-02-04 14:33:50|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|0
1643985250000|2022-02-04 14:34:10|4125.38|4125.38|4125.2|4125.2|4125.38|4125.38|4125.2|4125.2|0
1643985260000|2022-02-04 14:34:20|4125.02|4125.02|4124.32|4124.32|4125.02|4125.02|4124.32|4124.32|0
1643985280000|2022-02-04 14:34:40|4124.99|4124.99|4124.63|4124.63|4124.99|4124.99|4124.63|4124.63|0
1643985310000|2022-02-04 14:35:10|4123.96|4123.96|4124.49|4124.49|4124.49|4124.49|4123.96|4123.96|0
1643985320000|2022-02-04 14:35:20|4124.17|4124.17|4124.03|4124.03|4124.17|4124.17|4123.36|4123.36|0
1643985330000|2022-02-04 14:35:30|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|0
1643985340000|2022-02-04 14:35:40|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|0
1643985360000|2022-02-04 14:36:00|4122.89|4122.89|4122.57|4122.57|4122.89|4122.89|4122.36|4122.36|0
1643985370000|2022-02-04 14:36:10|4122.93|4122.93|4123.25|4123.25|4123.25|4123.25|4122.93|4122.93|0
1643985380000|2022-02-04 14:36:20|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1643985390000|2022-02-04 14:36:30|4123.96|4123.96|4125.38|4125.38|4125.38|4125.38|4123.96|4123.96|0
1643985400000|2022-02-04 14:36:40|4125.71|4125.71|4126.55|4126.55|4126.55|4126.55|4125.71|4125.71|0
1643985420000|2022-02-04 14:37:00|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1643985430000|2022-02-04 14:37:10|4126.91|4126.91|4127.44|4127.44|4127.44|4127.44|4126.91|4126.91|0
1643985440000|2022-02-04 14:37:20|4127.6|4127.6|4127.25|4127.25|4127.6|4127.6|4127.25|4127.25|0
1643985450000|2022-02-04 14:37:30|4126.9|4126.9|4126.44|4126.44|4126.9|4126.9|4126.44|4126.44|0
1643985460000|2022-02-04 14:37:40|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|0
1643985470000|2022-02-04 14:37:50|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1643985480000|2022-02-04 14:38:00|4127.32|4127.32|4127.5|4127.5|4127.5|4127.5|4127.32|4127.32|0
1643985500000|2022-02-04 14:38:20|4127.15|4127.15|4126.79|4126.79|4127.15|4127.15|4126.79|4126.79|0
1643985510000|2022-02-04 14:38:30|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1643985520000|2022-02-04 14:38:40|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1643985540000|2022-02-04 14:39:00|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|4126.62|0
1643985560000|2022-02-04 14:39:20|4125.95|4125.95|4125.77|4125.77|4125.95|4125.95|4125.77|4125.77|0
1643985570000|2022-02-04 14:39:30|4125.65|4125.65|4125.12|4125.12|4125.65|4125.65|4125.12|4125.12|0
1643985580000|2022-02-04 14:39:40|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|0
1643985590000|2022-02-04 14:39:50|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|0
1643985610000|2022-02-04 14:40:10|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|4125.3|0
1643985620000|2022-02-04 14:40:20|4125.48|4125.48|4125.83|4125.83|4126.5|4126.5|4125.48|4125.48|0
1643985640000|2022-02-04 14:40:40|4125.94|4125.94|4125.67|4125.67|4125.94|4125.94|4125.67|4125.67|0
1643985650000|2022-02-04 14:40:50|4125.72|4125.72|4125.67|4125.67|4125.72|4125.72|4125.67|4125.67|0
1643985670000|2022-02-04 14:41:10|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|0
1643985680000|2022-02-04 14:41:20|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|0
1643985690000|2022-02-04 14:41:30|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|0
1643985700000|2022-02-04 14:41:40|4128.65|4128.65|4128.87|4128.87|4128.87|4128.87|4128.51|4128.51|0
1643985720000|2022-02-04 14:42:00|4129.04|4129.04|4129.89|4129.89|4129.89|4129.89|4129.04|4129.04|0
1643985730000|2022-02-04 14:42:10|4129.84|4129.84|4129.87|4129.87|4129.87|4129.87|4129.84|4129.84|0
1643985740000|2022-02-04 14:42:20|4129.92|4129.92|4129.92|4129.92|4129.92|4129.92|4129.92|4129.92|0
1643985750000|2022-02-04 14:42:30|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|0
1643985760000|2022-02-04 14:42:40|4131.69|4131.69|4131.74|4131.74|4131.74|4131.74|4131.69|4131.69|0
1643985780000|2022-02-04 14:43:00|4131.39|4131.39|4131.39|4131.39|4131.56|4131.56|4131.39|4131.39|0
1643985790000|2022-02-04 14:43:10|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|0
1643985800000|2022-02-04 14:43:20|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1643985810000|2022-02-04 14:43:30|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1643985820000|2022-02-04 14:43:40|4131.4|4131.4|4131.57|4131.57|4131.57|4131.57|4131.4|4131.4|0
1643985830000|2022-02-04 14:43:50|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|0
1643985840000|2022-02-04 14:44:00|4131.34|4131.34|4130.67|4130.67|4131.34|4131.34|4130.67|4130.67|0
1643985850000|2022-02-04 14:44:10|4130|4130|4127.92|4127.92|4130|4130|4127.92|4127.92|0
1643985860000|2022-02-04 14:44:20|4128.59|4128.59|4127.25|4127.25|4128.76|4128.76|4127.25|4127.25|0
1643985870000|2022-02-04 14:44:30|4126.72|4126.72|4126.54|4126.54|4126.72|4126.72|4126.54|4126.54|0
1643985880000|2022-02-04 14:44:40|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1643985890000|2022-02-04 14:44:50|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|0
1643985900000|2022-02-04 14:45:00|4127.6|4127.6|4127.07|4127.07|4127.6|4127.6|4127.07|4127.07|0
1643985910000|2022-02-04 14:45:10|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|0
1643985920000|2022-02-04 14:45:20|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|4125.52|4125.52|0
1643985930000|2022-02-04 14:45:30|4126.86|4126.86|4127.04|4127.04|4127.04|4127.04|4126.86|4126.86|0
1643985940000|2022-02-04 14:45:40|4126.93|4126.93|4126.98|4126.98|4126.98|4126.98|4126.93|4126.93|0
1643985950000|2022-02-04 14:45:50|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|0
1643985970000|2022-02-04 14:46:10|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|0
1643985990000|2022-02-04 14:46:30|4127.78|4127.78|4128.48|4128.48|4128.48|4128.48|4127.42|4127.42|0
1643986000000|2022-02-04 14:46:40|4129.01|4129.01|4128.84|4128.84|4129.37|4129.37|4128.31|4128.31|0
1643986010000|2022-02-04 14:46:50|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|0
1643986020000|2022-02-04 14:47:00|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|0
1643986030000|2022-02-04 14:47:10|4128.8|4128.8|4129.51|4129.51|4129.51|4129.51|4128.8|4128.8|0
1643986040000|2022-02-04 14:47:20|4129.33|4129.33|4129.68|4129.68|4129.86|4129.86|4129.33|4129.33|0
1643986050000|2022-02-04 14:47:30|4129.86|4129.86|4130.39|4130.39|4130.39|4130.39|4129.86|4129.86|0
1643986070000|2022-02-04 14:47:50|4130.57|4130.57|4130.21|4130.21|4130.57|4130.57|4130.21|4130.21|0
1643986080000|2022-02-04 14:48:00|4129.54|4129.54|4127.95|4127.95|4129.54|4129.54|4127.95|4127.95|0
1643986090000|2022-02-04 14:48:10|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|4127.28|0
1643986110000|2022-02-04 14:48:30|4127.46|4127.46|4127.34|4127.34|4127.46|4127.46|4127.34|4127.34|0
1643986120000|2022-02-04 14:48:40|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|0
1643986150000|2022-02-04 14:49:10|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|0
1643986160000|2022-02-04 14:49:20|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|0
1643986170000|2022-02-04 14:49:30|4128.72|4128.72|4128.42|4128.42|4129.07|4129.07|4128.42|4128.42|0
1643986180000|2022-02-04 14:49:40|4128.21|4128.21|4128.16|4128.16|4128.21|4128.21|4128.16|4128.16|0
1643986190000|2022-02-04 14:49:50|4128.21|4128.21|4127.51|4127.51|4128.21|4128.21|4127.51|4127.51|0
1643986200000|2022-02-04 14:50:00|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1643986210000|2022-02-04 14:50:10|4127.19|4127.19|4126.84|4126.84|4127.19|4127.19|4126.84|4126.84|0
1643986220000|2022-02-04 14:50:20|4127.01|4127.01|4127.68|4127.68|4127.68|4127.68|4127.01|4127.01|0
1643986230000|2022-02-04 14:50:30|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|0
1643986240000|2022-02-04 14:50:40|4127.15|4127.15|4127.51|4127.51|4127.51|4127.51|4127.15|4127.15|0
1643986250000|2022-02-04 14:50:50|4127.15|4127.15|4127.33|4127.33|4127.33|4127.33|4127.15|4127.15|0
1643986260000|2022-02-04 14:51:00|4127.68|4127.68|4128.21|4128.21|4128.21|4128.21|4127.68|4127.68|0
1643986280000|2022-02-04 14:51:20|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1643986310000|2022-02-04 14:51:50|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1643986320000|2022-02-04 14:52:00|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|0
1643986340000|2022-02-04 14:52:20|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1643986350000|2022-02-04 14:52:30|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1643986370000|2022-02-04 14:52:50|4128.74|4128.74|4127.86|4127.86|4128.74|4128.74|4127.86|4127.86|0
1643986390000|2022-02-04 14:53:10|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|4127.51|0
1643986420000|2022-02-04 14:53:40|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|0
1643986430000|2022-02-04 14:53:50|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|4127.86|0
1643986440000|2022-02-04 14:54:00|4128.53|4128.53|4128.35|4128.35|4128.53|4128.53|4128.35|4128.35|0
1643986460000|2022-02-04 14:54:20|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|0
1643986480000|2022-02-04 14:54:40|4128.35|4128.35|4128.18|4128.18|4128.35|4128.35|4128.18|4128.18|0
1643986520000|2022-02-04 14:55:20|4128.35|4128.35|4128.71|4128.71|4128.71|4128.71|4128.35|4128.35|0
1643986530000|2022-02-04 14:55:30|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|4128.35|0
1643986550000|2022-02-04 14:55:50|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1643986560000|2022-02-04 14:56:00|4128.85|4128.85|4127.82|4127.82|4128.85|4128.85|4127.82|4127.82|0
1643986580000|2022-02-04 14:56:20|4127.88|4127.88|4127.82|4127.82|4127.88|4127.88|4127.82|4127.82|0
1643986600000|2022-02-04 14:56:40|4127.77|4127.77|4126.43|4126.43|4127.77|4127.77|4126.43|4126.43|0
1643986620000|2022-02-04 14:57:00|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1643986630000|2022-02-04 14:57:10|4125.99|4125.99|4125.99|4125.99|4125.99|4125.99|4125.64|4125.64|0
1643986640000|2022-02-04 14:57:20|4125.64|4125.64|4125.46|4125.46|4125.64|4125.64|4125.46|4125.46|0
1643986650000|2022-02-04 14:57:30|4124.8|4124.8|4123.85|4123.85|4124.8|4124.8|4123.85|4123.85|0
1643986660000|2022-02-04 14:57:40|4123.5|4123.5|4123.38|4123.38|4123.5|4123.5|4123.38|4123.38|0
1643986670000|2022-02-04 14:57:50|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|0
1643986680000|2022-02-04 14:58:00|4123.97|4123.97|4124.64|4124.64|4124.64|4124.64|4123.97|4123.97|0
1643986700000|2022-02-04 14:58:20|4124.99|4124.99|4125.34|4125.34|4125.34|4125.34|4124.99|4124.99|0
1643986730000|2022-02-04 14:58:50|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|0
1643986740000|2022-02-04 14:59:00|4125.3|4125.3|4125.65|4125.65|4125.65|4125.65|4125.3|4125.3|0
1643986770000|2022-02-04 14:59:30|4126.18|4126.18|4126.01|4126.01|4126.36|4126.36|4126.01|4126.01|0
1643986780000|2022-02-04 14:59:40|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|0
1643986790000|2022-02-04 14:59:50|4126.68|4126.68|4127.35|4127.35|4127.35|4127.35|4126.68|4126.68|0
1643986810000|2022-02-04 15:00:10|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|0
1643986820000|2022-02-04 15:00:20|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|0
1643986830000|2022-02-04 15:00:30|4128.77|4128.77|4129.08|4129.08|4129.08|4129.08|4128.77|4128.77|0
1643986840000|2022-02-04 15:00:40|4129.61|4129.61|4130.28|4130.28|4130.28|4130.28|4129.61|4129.61|0
1643986850000|2022-02-04 15:00:50|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1643986860000|2022-02-04 15:01:00|4130.99|4130.99|4131.15|4131.15|4131.15|4131.15|4130.99|4130.99|0
1643986880000|2022-02-04 15:01:20|4130.98|4130.98|4131.1|4131.1|4131.1|4131.1|4130.98|4130.98|0
1643986890000|2022-02-04 15:01:30|4131.27|4131.27|4131.43|4131.43|4131.43|4131.43|4131.27|4131.27|0
1643986910000|2022-02-04 15:01:50|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|4131.08|0
1643986920000|2022-02-04 15:02:00|4130.9|4130.9|4131.01|4131.01|4131.18|4131.18|4130.85|4130.85|0
1643986930000|2022-02-04 15:02:10|4130.84|4130.84|4129.81|4129.81|4130.84|4130.84|4129.81|4129.81|0
1643986940000|2022-02-04 15:02:20|4128.47|4128.47|4128.1|4128.1|4128.47|4128.47|4128.1|4128.1|0
1643986950000|2022-02-04 15:02:30|4128.24|4128.24|4128.41|4128.41|4128.41|4128.41|4128.24|4128.24|0
1643986960000|2022-02-04 15:02:40|4127.74|4127.74|4127.03|4127.03|4127.74|4127.74|4127.03|4127.03|0
1643986970000|2022-02-04 15:02:50|4126.68|4126.68|4126.68|4126.68|4126.68|4126.68|4126.68|4126.68|0
1643986980000|2022-02-04 15:03:00|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|0
1643986990000|2022-02-04 15:03:10|4126.68|4126.68|4126.01|4126.01|4126.68|4126.68|4126.01|4126.01|0
1643987000000|2022-02-04 15:03:20|4125.66|4125.66|4125.71|4125.71|4125.71|4125.71|4125.42|4125.42|0
1643987010000|2022-02-04 15:03:30|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|0
1643987020000|2022-02-04 15:03:40|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1643987040000|2022-02-04 15:04:00|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|0
1643987050000|2022-02-04 15:04:10|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|0
1643987060000|2022-02-04 15:04:20|4127.65|4127.65|4128.14|4128.14|4128.14|4128.14|4127.65|4127.65|0
1643987070000|2022-02-04 15:04:30|4128.04|4128.04|4128.92|4128.92|4128.92|4128.92|4128.04|4128.04|0
1643987100000|2022-02-04 15:05:00|4129.59|4129.59|4129.94|4129.94|4129.94|4129.94|4129.59|4129.59|0
1643987120000|2022-02-04 15:05:20|4130.12|4130.12|4130.77|4130.77|4130.77|4130.77|4130.12|4130.12|0
1643987130000|2022-02-04 15:05:30|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1643987150000|2022-02-04 15:05:50|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|0
1643987160000|2022-02-04 15:06:00|4131.12|4131.12|4130.96|4130.96|4131.12|4131.12|4130.96|4130.96|0
1643987170000|2022-02-04 15:06:10|4132.33|4132.33|4131.8|4131.8|4132.51|4132.51|4131.8|4131.8|0
1643987180000|2022-02-04 15:06:20|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|0
1643987200000|2022-02-04 15:06:40|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1643987210000|2022-02-04 15:06:50|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|0
1643987220000|2022-02-04 15:07:00|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1643987230000|2022-02-04 15:07:10|4131.98|4131.98|4132.51|4132.51|4132.51|4132.51|4131.98|4131.98|0
1643987240000|2022-02-04 15:07:20|4132.33|4132.33|4131.98|4131.98|4132.33|4132.33|4131.98|4131.98|0
1643987270000|2022-02-04 15:07:50|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1643987290000|2022-02-04 15:08:10|4131.98|4131.98|4131.87|4131.87|4131.98|4131.98|4131.87|4131.87|0
1643987300000|2022-02-04 15:08:20|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|0
1643987310000|2022-02-04 15:08:30|4131.15|4131.15|4131.3|4131.3|4131.3|4131.3|4131.15|4131.15|0
1643987320000|2022-02-04 15:08:40|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1643987330000|2022-02-04 15:08:50|4130.28|4130.28|4130.1|4130.1|4130.28|4130.28|4130.1|4130.1|0
1643987340000|2022-02-04 15:09:00|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|0
1643987360000|2022-02-04 15:09:20|4130.28|4130.28|4130.16|4130.16|4130.28|4130.28|4130.16|4130.16|0
1643987380000|2022-02-04 15:09:40|4129.98|4129.98|4129.31|4129.31|4129.98|4129.98|4129.31|4129.31|0
1643987390000|2022-02-04 15:09:50|4129.21|4129.21|4127.86|4127.86|4129.21|4129.21|4127.86|4127.86|0
1643987400000|2022-02-04 15:10:00|4127.81|4127.81|4127.31|4127.31|4127.81|4127.81|4127.14|4127.14|0
1643987410000|2022-02-04 15:10:10|4126.95|4126.95|4126.11|4126.11|4126.95|4126.95|4126.11|4126.11|0
1643987430000|2022-02-04 15:10:30|4126.95|4126.95|4126.28|4126.28|4126.95|4126.95|4126.28|4126.28|0
1643987440000|2022-02-04 15:10:40|4126.46|4126.46|4125.93|4125.93|4126.46|4126.46|4125.93|4125.93|0
1643987460000|2022-02-04 15:11:00|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|4125.58|0
1643987470000|2022-02-04 15:11:10|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|0
1643987510000|2022-02-04 15:11:50|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|0
1643987520000|2022-02-04 15:12:00|4126.6|4126.6|4126.95|4126.95|4126.95|4126.95|4126.6|4126.6|0
1643987550000|2022-02-04 15:12:30|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|0
1643987570000|2022-02-04 15:12:50|4127.68|4127.68|4127.85|4127.85|4127.85|4127.85|4127.68|4127.68|0
1643987580000|2022-02-04 15:13:00|4128.2|4128.2|4128.26|4128.26|4128.26|4128.26|4128.09|4128.09|0
1643987590000|2022-02-04 15:13:10|4128.44|4128.44|4129.82|4129.82|4129.82|4129.82|4128.44|4128.44|0
1643987600000|2022-02-04 15:13:20|4130.05|4130.05|4130.77|4130.77|4130.77|4130.77|4130.05|4130.05|0
1643987610000|2022-02-04 15:13:30|4130.47|4130.47|4131.53|4131.53|4131.53|4131.53|4130.47|4130.47|0
1643987620000|2022-02-04 15:13:40|4131.65|4131.65|4132.5|4132.5|4132.67|4132.67|4131.65|4131.65|0
1643987630000|2022-02-04 15:13:50|4132.67|4132.67|4132.5|4132.5|4132.67|4132.67|4132.5|4132.5|0
1643987650000|2022-02-04 15:14:10|4132.66|4132.66|4132.82|4132.82|4132.82|4132.82|4132.66|4132.66|0
1643987660000|2022-02-04 15:14:20|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|4132.65|0
1643987670000|2022-02-04 15:14:30|4133|4133|4133.17|4133.17|4133.17|4133.17|4133|4133|0
1643987690000|2022-02-04 15:14:50|4133.32|4133.32|4133.47|4133.47|4133.47|4133.47|4133.32|4133.32|0
1643987700000|2022-02-04 15:15:00|4133.65|4133.65|4133.7|4133.7|4133.7|4133.7|4133.65|4133.65|0
1643987710000|2022-02-04 15:15:10|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|0
1643987720000|2022-02-04 15:15:20|4133.7|4133.7|4136.41|4136.41|4136.41|4136.41|4133.7|4133.7|0
1643987730000|2022-02-04 15:15:30|4136.94|4136.94|4137.61|4137.61|4137.61|4137.61|4136.94|4136.94|0
1643987740000|2022-02-04 15:15:40|4137.72|4137.72|4137.05|4137.05|4137.72|4137.72|4137.05|4137.05|0
1643987770000|2022-02-04 15:16:10|4136.87|4136.87|4135.53|4135.53|4136.87|4136.87|4135.53|4135.53|0
1643987790000|2022-02-04 15:16:30|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|0
1643987800000|2022-02-04 15:16:40|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|0
1643987810000|2022-02-04 15:16:50|4136.44|4136.44|4136.96|4136.96|4136.96|4136.96|4136.44|4136.44|0
1643987820000|2022-02-04 15:17:00|4136.61|4136.61|4136.26|4136.26|4136.61|4136.61|4136.26|4136.26|0
1643987830000|2022-02-04 15:17:10|4136.61|4136.61|4137.33|4137.33|4137.44|4137.44|4136.61|4136.61|0
1643987840000|2022-02-04 15:17:20|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1643987850000|2022-02-04 15:17:30|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1643987880000|2022-02-04 15:18:00|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|0
1643987900000|2022-02-04 15:18:20|4137.19|4137.19|4136.66|4136.66|4137.19|4137.19|4136.66|4136.66|0
1643987930000|2022-02-04 15:18:50|4137.02|4137.02|4137.19|4137.19|4137.19|4137.19|4137.02|4137.02|0
1643987940000|2022-02-04 15:19:00|4136.84|4136.84|4136.66|4136.66|4136.84|4136.84|4136.66|4136.66|0
1643987950000|2022-02-04 15:19:10|4136.84|4136.84|4137.02|4137.02|4137.02|4137.02|4136.84|4136.84|0
1643987960000|2022-02-04 15:19:20|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1643987970000|2022-02-04 15:19:30|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1643987980000|2022-02-04 15:19:40|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1643987990000|2022-02-04 15:19:50|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1643988020000|2022-02-04 15:20:20|4137.37|4137.37|4137.02|4137.02|4137.37|4137.37|4136.49|4136.49|0
1643988030000|2022-02-04 15:20:30|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|4137.19|0
1643988050000|2022-02-04 15:20:50|4137.55|4137.55|4137.4|4137.4|4137.55|4137.55|4137.4|4137.4|0
1643988060000|2022-02-04 15:21:00|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.4|4137.4|0
1643988070000|2022-02-04 15:21:10|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1643988080000|2022-02-04 15:21:20|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|0
1643988100000|2022-02-04 15:21:40|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|0
1643988140000|2022-02-04 15:22:20|4137.58|4137.58|4136.91|4136.91|4137.58|4137.58|4136.73|4136.73|0
1643988150000|2022-02-04 15:22:30|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|0
1643988170000|2022-02-04 15:22:50|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1643988180000|2022-02-04 15:23:00|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|4136.06|0
1643988200000|2022-02-04 15:23:20|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|0
1643988230000|2022-02-04 15:23:50|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|0
1643988240000|2022-02-04 15:24:00|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|0
1643988270000|2022-02-04 15:24:30|4135.48|4135.48|4136.32|4136.32|4136.32|4136.32|4135.48|4135.48|0
1643988290000|2022-02-04 15:24:50|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|0
1643988310000|2022-02-04 15:25:10|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|0
1643988320000|2022-02-04 15:25:20|4136.46|4136.46|4136.35|4136.35|4136.46|4136.46|4136.35|4136.35|0
1643988340000|2022-02-04 15:25:40|4136.17|4136.17|4136.52|4136.52|4136.52|4136.52|4136.17|4136.17|0
1643988370000|2022-02-04 15:26:10|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|0
1643988380000|2022-02-04 15:26:20|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1643988390000|2022-02-04 15:26:30|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|0
1643988430000|2022-02-04 15:27:10|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1643988450000|2022-02-04 15:27:30|4137.05|4137.05|4137.23|4137.23|4137.23|4137.23|4137.05|4137.05|0
1643988460000|2022-02-04 15:27:40|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|0
1643988470000|2022-02-04 15:27:50|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1643988480000|2022-02-04 15:28:00|4136.7|4136.7|4136.52|4136.52|4136.7|4136.7|4136.52|4136.52|0
1643988490000|2022-02-04 15:28:10|4136.7|4136.7|4136.35|4136.35|4136.7|4136.7|4136.35|4136.35|0
1643988530000|2022-02-04 15:28:50|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|4135.99|0
1643988540000|2022-02-04 15:29:00|4136.66|4136.66|4136.15|4136.15|4136.66|4136.66|4136.15|4136.15|0
1643988550000|2022-02-04 15:29:10|4135.79|4135.79|4133.62|4133.62|4135.79|4135.79|4133.62|4133.62|0
1643988560000|2022-02-04 15:29:20|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|4132.95|0
1643988600000|2022-02-04 15:30:00|4132.9|4132.9|4130.17|4130.17|4133.04|4133.04|4130.17|4130.17|0
1643988610000|2022-02-04 15:30:10|4130.35|4130.35|4131.4|4131.4|4131.4|4131.4|4130.35|4130.35|0
1643988620000|2022-02-04 15:30:20|4131.58|4131.58|4131.93|4131.93|4131.93|4131.93|4131.58|4131.58|0
1643988640000|2022-02-04 15:30:40|4132.64|4132.64|4131.75|4131.75|4132.64|4132.64|4131.75|4131.75|0
1643988660000|2022-02-04 15:31:00|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1643988670000|2022-02-04 15:31:10|4132.46|4132.46|4132.97|4132.97|4132.97|4132.97|4132.46|4132.46|0
1643988680000|2022-02-04 15:31:20|4133.07|4133.07|4133.97|4133.97|4134.02|4134.02|4133.07|4133.07|0
1643988700000|2022-02-04 15:31:40|4134.14|4134.14|4135.3|4135.3|4135.3|4135.3|4134.14|4134.14|0
1643988740000|2022-02-04 15:32:20|4136.01|4136.01|4136.42|4136.42|4136.42|4136.42|4136.01|4136.01|0
1643988780000|2022-02-04 15:33:00|4136.37|4136.37|4136.67|4136.67|4136.67|4136.67|4136.31|4136.31|0
1643988820000|2022-02-04 15:33:40|4136.99|4136.99|4137.17|4137.17|4137.35|4137.35|4136.99|4136.99|0
1643988850000|2022-02-04 15:34:10|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1643988870000|2022-02-04 15:34:30|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|4138.41|0
1643988880000|2022-02-04 15:34:40|4138.23|4138.23|4138.58|4138.58|4138.58|4138.58|4138.23|4138.23|0
1643988890000|2022-02-04 15:34:50|4138.94|4138.94|4138.88|4138.88|4138.94|4138.94|4138.88|4138.88|0
1643988910000|2022-02-04 15:35:10|4138.71|4138.71|4137.37|4137.37|4138.71|4138.71|4137.37|4137.37|0
1643988920000|2022-02-04 15:35:20|4138.04|4138.04|4137.88|4137.88|4138.04|4138.04|4137.88|4137.88|0
1643988950000|2022-02-04 15:35:50|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1643988960000|2022-02-04 15:36:00|4136.64|4136.64|4137|4137|4137|4137|4136.64|4136.64|0
1643988980000|2022-02-04 15:36:20|4136.64|4136.64|4136.67|4136.67|4136.67|4136.67|4136.49|4136.49|0
1643988990000|2022-02-04 15:36:30|4136.51|4136.51|4135.08|4135.08|4136.51|4136.51|4135.08|4135.08|0
1643989020000|2022-02-04 15:37:00|4135.02|4135.02|4135.17|4135.17|4135.17|4135.17|4135.02|4135.02|0
1643989030000|2022-02-04 15:37:10|4135.52|4135.52|4135.35|4135.35|4135.52|4135.52|4135.35|4135.35|0
1643989040000|2022-02-04 15:37:20|4136.02|4136.02|4136.37|4136.37|4136.37|4136.37|4136.02|4136.02|0
1643989050000|2022-02-04 15:37:30|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1643989060000|2022-02-04 15:37:40|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1643989070000|2022-02-04 15:37:50|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|0
1643989090000|2022-02-04 15:38:10|4134.98|4134.98|4134.27|4134.27|4134.98|4134.98|4134.27|4134.27|0
1643989100000|2022-02-04 15:38:20|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1643989130000|2022-02-04 15:38:50|4134.27|4134.27|4133.86|4133.86|4134.27|4134.27|4133.86|4133.86|0
1643989140000|2022-02-04 15:39:00|4133.19|4133.19|4133.34|4133.34|4133.34|4133.34|4133.19|4133.19|0
1643989170000|2022-02-04 15:39:30|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|0
1643989190000|2022-02-04 15:39:50|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1643989210000|2022-02-04 15:40:10|4134.1|4134.1|4133.57|4133.57|4134.1|4134.1|4133.57|4133.57|0
1643989220000|2022-02-04 15:40:20|4133.04|4133.04|4133.22|4133.22|4133.22|4133.22|4133.04|4133.04|0
1643989230000|2022-02-04 15:40:30|4132.55|4132.55|4132.35|4132.35|4132.55|4132.55|4132.05|4132.05|0
1643989250000|2022-02-04 15:40:50|4132.19|4132.19|4132.52|4132.52|4132.52|4132.52|4132.19|4132.19|0
1643989260000|2022-02-04 15:41:00|4133.19|4133.19|4132.83|4132.83|4133.36|4133.36|4132.83|4132.83|0
1643989300000|2022-02-04 15:41:40|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1643989310000|2022-02-04 15:41:50|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1643989330000|2022-02-04 15:42:10|4133.26|4133.26|4133.43|4133.43|4133.43|4133.43|4133.26|4133.26|0
1643989350000|2022-02-04 15:42:30|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1643989380000|2022-02-04 15:43:00|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1643989420000|2022-02-04 15:43:40|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|0
1643989440000|2022-02-04 15:44:00|4134.41|4134.41|4132.21|4132.21|4134.41|4134.41|4132.21|4132.21|0
1643989450000|2022-02-04 15:44:10|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1643989460000|2022-02-04 15:44:20|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|0
1643989470000|2022-02-04 15:44:30|4131.9|4131.9|4132.57|4132.57|4132.57|4132.57|4131.9|4131.9|0
1643989490000|2022-02-04 15:44:50|4132.41|4132.41|4132.3|4132.3|4132.41|4132.41|4132.3|4132.3|0
1643989500000|2022-02-04 15:45:00|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1643989520000|2022-02-04 15:45:20|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.12|4132.12|0
1643989560000|2022-02-04 15:46:00|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|4131.59|4131.59|0
1643989570000|2022-02-04 15:46:10|4131.24|4131.24|4131.59|4131.59|4131.59|4131.59|4131.24|4131.24|0
1643989580000|2022-02-04 15:46:20|4130.92|4130.92|4130.63|4130.63|4130.92|4130.92|4130.63|4130.63|0
1643989590000|2022-02-04 15:46:30|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|4131.3|0
1643989600000|2022-02-04 15:46:40|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1643989630000|2022-02-04 15:47:10|4131.65|4131.65|4132.97|4132.97|4132.97|4132.97|4131.65|4131.65|0
1643989650000|2022-02-04 15:47:30|4133.32|4133.32|4133.99|4133.99|4133.99|4133.99|4133.32|4133.32|0
1643989660000|2022-02-04 15:47:40|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1643989680000|2022-02-04 15:48:00|4134.33|4134.33|4134.86|4134.86|4134.86|4134.86|4134.33|4134.33|0
1643989690000|2022-02-04 15:48:10|4135.21|4135.21|4135.39|4135.39|4135.39|4135.39|4135.21|4135.21|0
1643989700000|2022-02-04 15:48:20|4135.74|4135.74|4135.68|4135.68|4136.04|4136.04|4135.68|4135.68|0
1643989730000|2022-02-04 15:48:50|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|0
1643989760000|2022-02-04 15:49:20|4135.68|4135.68|4136|4136|4136|4136|4135.33|4135.33|0
1643989770000|2022-02-04 15:49:30|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|0
1643989780000|2022-02-04 15:49:40|4135.47|4135.47|4136|4136|4136|4136|4135.47|4135.47|0
1643989800000|2022-02-04 15:50:00|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1643989810000|2022-02-04 15:50:10|4136.53|4136.53|4136.35|4136.35|4136.53|4136.53|4136.35|4136.35|0
1643989820000|2022-02-04 15:50:20|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|4136.53|0
1643989850000|2022-02-04 15:50:50|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1643989860000|2022-02-04 15:51:00|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1643989890000|2022-02-04 15:51:30|4137.38|4137.38|4137.73|4137.73|4137.73|4137.73|4137.38|4137.38|0
1643989900000|2022-02-04 15:51:40|4137.46|4137.46|4137.58|4137.58|4137.58|4137.58|4137.46|4137.46|0
1643989910000|2022-02-04 15:51:50|4137.74|4137.74|4137.63|4137.63|4137.74|4137.74|4137.63|4137.63|0
1643989930000|2022-02-04 15:52:10|4138.16|4138.16|4138.52|4138.52|4138.69|4138.69|4138.16|4138.16|0
1643989940000|2022-02-04 15:52:20|4138.69|4138.69|4139.04|4139.04|4139.24|4139.24|4138.69|4138.69|0
1643989950000|2022-02-04 15:52:30|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|4139.21|0
1643989960000|2022-02-04 15:52:40|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|4139.39|0
1643989980000|2022-02-04 15:53:00|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|0
1643989990000|2022-02-04 15:53:10|4140.11|4140.11|4140.11|4140.11|4140.11|4140.11|4140.11|4140.11|0
1643990020000|2022-02-04 15:53:40|4140.46|4140.46|4140.29|4140.29|4140.46|4140.46|4140.29|4140.29|0
1643990030000|2022-02-04 15:53:50|4139.96|4139.96|4140.43|4140.43|4140.61|4140.61|4139.96|4139.96|0
1643990040000|2022-02-04 15:54:00|4141.1|4141.1|4142.41|4142.41|4142.41|4142.41|4141.1|4141.1|0
1643990050000|2022-02-04 15:54:10|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1643990070000|2022-02-04 15:54:30|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|0
1643990080000|2022-02-04 15:54:40|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|4141.61|0
1643990090000|2022-02-04 15:54:50|4141.76|4141.76|4141.91|4141.91|4141.91|4141.91|4141.76|4141.76|0
1643990100000|2022-02-04 15:55:00|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|4142.26|0
1643990110000|2022-02-04 15:55:10|4142.44|4142.44|4141.91|4141.91|4142.44|4142.44|4141.91|4141.91|0
1643990120000|2022-02-04 15:55:20|4141.24|4141.24|4141.4|4141.4|4141.4|4141.4|4141.07|4141.07|0
1643990130000|2022-02-04 15:55:30|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1643990140000|2022-02-04 15:55:40|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|0
1643990150000|2022-02-04 15:55:50|4141.91|4141.91|4141.73|4141.73|4141.91|4141.91|4141.73|4141.73|0
1643990170000|2022-02-04 15:56:10|4141.91|4141.91|4141.91|4141.91|4141.91|4141.91|4141.91|4141.91|0
1643990190000|2022-02-04 15:56:30|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|4142.08|0
1643990200000|2022-02-04 15:56:40|4142.26|4142.26|4142.93|4142.93|4142.93|4142.93|4142.26|4142.26|0
1643990220000|2022-02-04 15:57:00|4143.11|4143.11|4143.11|4143.11|4143.11|4143.11|4142.93|4142.93|0
1643990230000|2022-02-04 15:57:10|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1643990240000|2022-02-04 15:57:20|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1643990250000|2022-02-04 15:57:30|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1643990260000|2022-02-04 15:57:40|4142.4|4142.4|4142.75|4142.75|4142.75|4142.75|4142.4|4142.4|0
1643990300000|2022-02-04 15:58:20|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1643990330000|2022-02-04 15:58:50|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1643990350000|2022-02-04 15:59:10|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1643990370000|2022-02-04 15:59:30|4142.4|4142.4|4142.22|4142.22|4142.4|4142.4|4142.22|4142.22|0
1643990390000|2022-02-04 15:59:50|4141.93|4141.93|4141.58|4141.58|4141.93|4141.93|4141.58|4141.58|0
1643990400000|2022-02-04 16:00:00|4141.25|4141.25|4140.26|4140.26|4141.25|4141.25|4140.26|4140.26|0
1643990410000|2022-02-04 16:00:10|4139.02|4139.02|4139.36|4139.36|4139.36|4139.36|4139.02|4139.02|0
1643990430000|2022-02-04 16:00:30|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|0
1643990440000|2022-02-04 16:00:40|4138.66|4138.66|4139.01|4139.01|4139.01|4139.01|4138.66|4138.66|0
1643990450000|2022-02-04 16:00:50|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|0
1643990470000|2022-02-04 16:01:10|4139.54|4139.54|4139.02|4139.02|4139.54|4139.54|4138.87|4138.87|0
1643990480000|2022-02-04 16:01:20|4138.9|4138.9|4138.37|4138.37|4138.9|4138.9|4138.37|4138.37|0
1643990490000|2022-02-04 16:01:30|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|0
1643990500000|2022-02-04 16:01:40|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1643990510000|2022-02-04 16:01:50|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1643990520000|2022-02-04 16:02:00|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|0
1643990530000|2022-02-04 16:02:10|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|0
1643990540000|2022-02-04 16:02:20|4139.81|4139.81|4139.98|4139.98|4139.98|4139.98|4139.81|4139.81|0
1643990550000|2022-02-04 16:02:30|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|0
1643990560000|2022-02-04 16:02:40|4140.67|4140.67|4141.02|4141.02|4141.02|4141.02|4140.67|4140.67|0
1643990580000|2022-02-04 16:03:00|4141.69|4141.69|4141.87|4141.87|4141.87|4141.87|4141.69|4141.69|0
1643990590000|2022-02-04 16:03:10|4141.69|4141.69|4141.66|4141.66|4141.81|4141.81|4141.52|4141.52|0
1643990640000|2022-02-04 16:04:00|4141.84|4141.84|4142.25|4142.25|4142.25|4142.25|4141.84|4141.84|0
1643990650000|2022-02-04 16:04:10|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|4142.43|0
1643990660000|2022-02-04 16:04:20|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|0
1643990670000|2022-02-04 16:04:30|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|4142.25|0
1643990700000|2022-02-04 16:05:00|4142.61|4142.61|4142.78|4142.78|4142.78|4142.78|4142.61|4142.61|0
1643990720000|2022-02-04 16:05:20|4142.96|4142.96|4142.43|4142.43|4142.96|4142.96|4142.43|4142.43|0
1643990730000|2022-02-04 16:05:30|4142.08|4142.08|4141.9|4141.9|4142.08|4142.08|4141.9|4141.9|0
1643990760000|2022-02-04 16:06:00|4142.07|4142.07|4141.31|4141.31|4142.07|4142.07|4141.31|4141.31|0
1643990780000|2022-02-04 16:06:20|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|0
1643990800000|2022-02-04 16:06:40|4140.99|4140.99|4140.99|4140.99|4140.99|4140.99|4140.99|4140.99|0
1643990820000|2022-02-04 16:07:00|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1643990840000|2022-02-04 16:07:20|4141|4141|4141|4141|4141|4141|4141|4141|0
1643990850000|2022-02-04 16:07:30|4140.65|4140.65|4139.98|4139.98|4140.65|4140.65|4139.98|4139.98|0
1643990860000|2022-02-04 16:07:40|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1643990870000|2022-02-04 16:07:50|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|4139.98|0
1643990890000|2022-02-04 16:08:10|4140.65|4140.65|4140.77|4140.77|4140.77|4140.77|4140.47|4140.47|0
1643990900000|2022-02-04 16:08:20|4141.12|4141.12|4141.3|4141.3|4141.3|4141.3|4141.12|4141.12|0
1643990920000|2022-02-04 16:08:40|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|0
1643990930000|2022-02-04 16:08:50|4141.64|4141.64|4141.8|4141.8|4141.8|4141.8|4141.64|4141.64|0
1643990940000|2022-02-04 16:09:00|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|0
1643990960000|2022-02-04 16:09:20|4141.93|4141.93|4142.25|4142.25|4142.25|4142.25|4141.93|4141.93|0
1643990990000|2022-02-04 16:09:50|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|4141.72|0
1643991000000|2022-02-04 16:10:00|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|4141.54|0
1643991010000|2022-02-04 16:10:10|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1643991020000|2022-02-04 16:10:20|4141.23|4141.23|4141.55|4141.55|4141.9|4141.9|4141.23|4141.23|0
1643991040000|2022-02-04 16:10:40|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|4140.88|0
1643991050000|2022-02-04 16:10:50|4140.7|4140.7|4140.65|4140.65|4140.7|4140.7|4140.65|4140.65|0
1643991060000|2022-02-04 16:11:00|4140.47|4140.47|4140.83|4140.83|4140.83|4140.83|4140.47|4140.47|0
1643991070000|2022-02-04 16:11:10|4141|4141|4141.18|4141.18|4141.18|4141.18|4141|4141|0
1643991100000|2022-02-04 16:11:40|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|0
1643991120000|2022-02-04 16:12:00|4141.53|4141.53|4142.37|4142.37|4142.37|4142.37|4141.53|4141.53|0
1643991130000|2022-02-04 16:12:10|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|0
1643991140000|2022-02-04 16:12:20|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.19|4142.19|0
1643991150000|2022-02-04 16:12:30|4142.54|4142.54|4142.37|4142.37|4142.54|4142.54|4142.21|4142.21|0
1643991160000|2022-02-04 16:12:40|4142.51|4142.51|4142.68|4142.68|4142.68|4142.68|4142.51|4142.51|0
1643991170000|2022-02-04 16:12:50|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|0
1643991180000|2022-02-04 16:13:00|4142.75|4142.75|4144.71|4144.71|4145.38|4145.38|4142.75|4142.75|0
1643991190000|2022-02-04 16:13:10|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|0
1643991210000|2022-02-04 16:13:30|4144.69|4144.69|4144.76|4144.76|4144.76|4144.76|4144.58|4144.58|0
1643991230000|2022-02-04 16:13:50|4144.93|4144.93|4145.12|4145.12|4145.12|4145.12|4144.77|4144.77|0
1643991240000|2022-02-04 16:14:00|4145.3|4145.3|4145.12|4145.12|4145.3|4145.3|4145.12|4145.12|0
1643991250000|2022-02-04 16:14:10|4145.3|4145.3|4145.46|4145.46|4145.46|4145.46|4145.3|4145.3|0
1643991260000|2022-02-04 16:14:20|4145.11|4145.11|4144.93|4144.93|4145.11|4145.11|4144.93|4144.93|0
1643991280000|2022-02-04 16:14:40|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1643991300000|2022-02-04 16:15:00|4145.27|4145.27|4145.09|4145.09|4145.27|4145.27|4145.09|4145.09|0
1643991310000|2022-02-04 16:15:10|4144.92|4144.92|4144.08|4144.08|4144.92|4144.92|4144.08|4144.08|0
1643991320000|2022-02-04 16:15:20|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|4144.75|0
1643991360000|2022-02-04 16:16:00|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|4144.93|0
1643991370000|2022-02-04 16:16:10|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1643991380000|2022-02-04 16:16:20|4144.46|4144.46|4144.52|4144.52|4144.63|4144.63|4144.46|4144.46|0
1643991410000|2022-02-04 16:16:50|4144.87|4144.87|4144.69|4144.69|4144.87|4144.87|4144.69|4144.69|0
1643991420000|2022-02-04 16:17:00|4144.86|4144.86|4145.53|4145.53|4145.53|4145.53|4144.86|4144.86|0
1643991470000|2022-02-04 16:17:50|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|4144.86|0
1643991480000|2022-02-04 16:18:00|4145|4145|4145|4145|4145|4145|4145|4145|0
1643991490000|2022-02-04 16:18:10|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|0
1643991500000|2022-02-04 16:18:20|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|0
1643991520000|2022-02-04 16:18:40|4144.97|4144.97|4146.11|4146.11|4146.78|4146.78|4144.97|4144.97|0
1643991540000|2022-02-04 16:19:00|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1643991550000|2022-02-04 16:19:10|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|0
1643991560000|2022-02-04 16:19:20|4146.05|4146.05|4145.89|4145.89|4146.05|4146.05|4145.89|4145.89|0
1643991570000|2022-02-04 16:19:30|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1643991600000|2022-02-04 16:20:00|4146.71|4146.71|4146.36|4146.36|4146.71|4146.71|4146.36|4146.36|0
1643991610000|2022-02-04 16:20:10|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|0
1643991620000|2022-02-04 16:20:20|4145.25|4145.25|4145.09|4145.09|4145.25|4145.25|4145.09|4145.09|0
1643991630000|2022-02-04 16:20:30|4145.26|4145.26|4144.91|4144.91|4145.26|4145.26|4144.91|4144.91|0
1643991640000|2022-02-04 16:20:40|4144.75|4144.75|4144.56|4144.56|4144.91|4144.91|4144.56|4144.56|0
1643991650000|2022-02-04 16:20:50|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|0
1643991660000|2022-02-04 16:21:00|4144.61|4144.61|4144.55|4144.55|4144.72|4144.72|4144.55|4144.55|0
1643991670000|2022-02-04 16:21:10|4144.02|4144.02|4142.96|4142.96|4144.02|4144.02|4142.96|4142.96|0
1643991680000|2022-02-04 16:21:20|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|4142.61|0
1643991700000|2022-02-04 16:21:40|4142.79|4142.79|4142.96|4142.96|4142.96|4142.96|4142.79|4142.79|0
1643991720000|2022-02-04 16:22:00|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|4143.13|0
1643991730000|2022-02-04 16:22:10|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|0
1643991740000|2022-02-04 16:22:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1643991750000|2022-02-04 16:22:30|4143.66|4143.66|4143.76|4143.76|4143.76|4143.76|4143.66|4143.66|0
1643991760000|2022-02-04 16:22:40|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|4143.82|0
1643991810000|2022-02-04 16:23:30|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1643991820000|2022-02-04 16:23:40|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643991830000|2022-02-04 16:23:50|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1643991840000|2022-02-04 16:24:00|4144.73|4144.73|4144.56|4144.56|4144.73|4144.73|4144.56|4144.56|0
1643991860000|2022-02-04 16:24:20|4144.66|4144.66|4145.33|4145.33|4145.33|4145.33|4144.66|4144.66|0
1643991870000|2022-02-04 16:24:30|4145.21|4145.21|4145.39|4145.39|4145.39|4145.39|4145.21|4145.21|0
1643991900000|2022-02-04 16:25:00|4144.72|4144.72|4144.54|4144.54|4144.72|4144.72|4144.54|4144.54|0
1643991910000|2022-02-04 16:25:10|4145.21|4145.21|4145.57|4145.57|4145.57|4145.57|4145.21|4145.21|0
1643991930000|2022-02-04 16:25:30|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|0
1643991950000|2022-02-04 16:25:50|4145.25|4145.25|4145.92|4145.92|4145.92|4145.92|4145.25|4145.25|0
1643991960000|2022-02-04 16:26:00|4146.1|4146.1|4146.27|4146.27|4146.27|4146.27|4146.1|4146.1|0
1643991970000|2022-02-04 16:26:10|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|4146.45|0
1643991990000|2022-02-04 16:26:30|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1643992000000|2022-02-04 16:26:40|4146.96|4146.96|4147.54|4147.54|4148.02|4148.02|4146.96|4146.96|0
1643992010000|2022-02-04 16:26:50|4147.7|4147.7|4149.61|4149.61|4149.61|4149.61|4147.7|4147.7|0
1643992020000|2022-02-04 16:27:00|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|4148.94|0
1643992030000|2022-02-04 16:27:10|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|4149.12|0
1643992040000|2022-02-04 16:27:20|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|0
1643992050000|2022-02-04 16:27:30|4149.61|4149.61|4149.61|4149.61|4149.61|4149.61|4149.61|4149.61|0
1643992060000|2022-02-04 16:27:40|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|4149.73|0
1643992070000|2022-02-04 16:27:50|4147.47|4147.47|4146.34|4146.34|4147.47|4147.47|4146.34|4146.34|0
1643992080000|2022-02-04 16:28:00|4146.17|4146.17|4146.27|4146.27|4146.33|4146.33|4145.99|4145.99|0
1643992090000|2022-02-04 16:28:10|4146.33|4146.33|4144.96|4144.96|4146.33|4146.33|4144.96|4144.96|0
1643992100000|2022-02-04 16:28:20|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|4144.8|0
1643992110000|2022-02-04 16:28:30|4146.14|4146.14|4145.96|4145.96|4146.14|4146.14|4145.96|4145.96|0
1643992120000|2022-02-04 16:28:40|4144.62|4144.62|4144.57|4144.57|4144.73|4144.73|4144.57|4144.57|0
1643992130000|2022-02-04 16:28:50|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|0
1643992140000|2022-02-04 16:29:00|4144.57|4144.57|4145.24|4145.24|4145.24|4145.24|4144.57|4144.57|0
1643992150000|2022-02-04 16:29:10|4145.91|4145.91|4145.25|4145.25|4145.91|4145.91|4145.2|4145.2|0
1643992160000|2022-02-04 16:29:20|4145.09|4145.09|4144.58|4144.58|4145.25|4145.25|4144.58|4144.58|0
1643992170000|2022-02-04 16:29:30|4145.25|4145.25|4144.49|4144.49|4145.43|4145.43|4144.49|4144.49|0
1643992180000|2022-02-04 16:29:40|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|0
1643992190000|2022-02-04 16:29:50|4144.84|4144.84|4146.86|4146.86|4146.86|4146.86|4144.84|4144.84|0
1644221700000|2022-02-07 08:15:00|4170.59|4170.59|4171.03|4171.03|4171.03|4171.03|4170.59|4170.59|0
1644221710000|2022-02-07 08:15:10|4168.39|4168.39|4168.27|4168.27|4168.39|4168.39|4168.27|4168.27|0
1644221750000|2022-02-07 08:15:50|4168.44|4168.44|4167.77|4167.77|4168.44|4168.44|4167.1|4167.1|0
1644221760000|2022-02-07 08:16:00|4168.44|4168.44|4169.15|4169.15|4169.15|4169.15|4168.44|4168.44|0
1644221770000|2022-02-07 08:16:10|4168.8|4168.8|4168.44|4168.44|4168.8|4168.8|4168.44|4168.44|0
1644221780000|2022-02-07 08:16:20|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1644221790000|2022-02-07 08:16:30|4168.58|4168.58|4169.92|4169.92|4169.92|4169.92|4168.58|4168.58|0
1644221800000|2022-02-07 08:16:40|4170.04|4170.04|4169.89|4169.89|4170.04|4170.04|4169.89|4169.89|0
1644221820000|2022-02-07 08:17:00|4169.72|4169.72|4169.36|4169.36|4169.72|4169.72|4169.36|4169.36|0
1644221830000|2022-02-07 08:17:10|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|0
1644221850000|2022-02-07 08:17:30|4169.55|4169.55|4168.88|4168.88|4169.55|4169.55|4168.88|4168.88|0
1644221860000|2022-02-07 08:17:40|4168|4168|4166.42|4166.42|4168|4168|4166.42|4166.42|0
1644221870000|2022-02-07 08:17:50|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1644221880000|2022-02-07 08:18:00|4166.98|4166.98|4167.32|4167.32|4167.49|4167.49|4166.98|4166.98|0
1644221890000|2022-02-07 08:18:10|4167.05|4167.05|4166.05|4166.05|4167.12|4167.12|4166.05|4166.05|0
1644221930000|2022-02-07 08:18:50|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1644221940000|2022-02-07 08:19:00|4165.16|4165.16|4163.72|4163.72|4165.16|4165.16|4163.72|4163.72|0
1644221950000|2022-02-07 08:19:10|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|4164.39|0
1644221960000|2022-02-07 08:19:20|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1644221970000|2022-02-07 08:19:30|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|0
1644221980000|2022-02-07 08:19:40|4163.69|4163.69|4163.02|4163.02|4163.69|4163.69|4163.02|4163.02|0
1644221990000|2022-02-07 08:19:50|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1644222010000|2022-02-07 08:20:10|4161.68|4161.68|4160.98|4160.98|4161.68|4161.68|4160.98|4160.98|0
1644222020000|2022-02-07 08:20:20|4160.31|4160.31|4160.98|4160.98|4160.98|4160.98|4160.31|4160.31|0
1644222030000|2022-02-07 08:20:30|4161.15|4161.15|4162|4162|4162|4162|4161.15|4161.15|0
1644222040000|2022-02-07 08:20:40|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1644222060000|2022-02-07 08:21:00|4162.71|4162.71|4162.82|4162.82|4162.82|4162.82|4162.71|4162.71|0
1644222070000|2022-02-07 08:21:10|4163|4163|4163|4163|4163|4163|4163|4163|0
1644222080000|2022-02-07 08:21:20|4163.18|4163.18|4162.82|4162.82|4163.18|4163.18|4162.82|4162.82|0
1644222090000|2022-02-07 08:21:30|4161.48|4161.48|4162.82|4162.82|4162.82|4162.82|4161.48|4161.48|0
1644222120000|2022-02-07 08:22:00|4163|4163|4163|4163|4163|4163|4163|4163|0
1644222140000|2022-02-07 08:22:20|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|0
1644222150000|2022-02-07 08:22:30|4163.18|4163.18|4163|4163|4163.18|4163.18|4163|4163|0
1644222170000|2022-02-07 08:22:50|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1644222180000|2022-02-07 08:23:00|4162.94|4162.94|4163.65|4163.65|4163.65|4163.65|4162.94|4162.94|0
1644222200000|2022-02-07 08:23:20|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1644222210000|2022-02-07 08:23:30|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1644222220000|2022-02-07 08:23:40|4163.24|4163.24|4163.59|4163.59|4163.59|4163.59|4163.24|4163.24|0
1644222240000|2022-02-07 08:24:00|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|4163.24|0
1644222260000|2022-02-07 08:24:20|4162.35|4162.35|4161.88|4161.88|4162.35|4162.35|4161.88|4161.88|0
1644222270000|2022-02-07 08:24:30|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|0
1644222280000|2022-02-07 08:24:40|4161.35|4161.35|4160.68|4160.68|4161.35|4161.35|4160.68|4160.68|0
1644222290000|2022-02-07 08:24:50|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1644222300000|2022-02-07 08:25:00|4161.03|4161.03|4160.15|4160.15|4161.03|4161.03|4160.15|4160.15|0
1644222320000|2022-02-07 08:25:20|4159.97|4159.97|4159.73|4159.73|4159.97|4159.97|4159.73|4159.73|0
1644222330000|2022-02-07 08:25:30|4159.85|4159.85|4159.64|4159.64|4159.85|4159.85|4159.64|4159.64|0
1644222350000|2022-02-07 08:25:50|4159.46|4159.46|4158.79|4158.79|4159.46|4159.46|4158.79|4158.79|0
1644222360000|2022-02-07 08:26:00|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|0
1644222370000|2022-02-07 08:26:10|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|0
1644222380000|2022-02-07 08:26:20|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|4159.85|0
1644222400000|2022-02-07 08:26:40|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1644222410000|2022-02-07 08:26:50|4158.87|4158.87|4159.22|4159.22|4159.22|4159.22|4158.87|4158.87|0
1644222420000|2022-02-07 08:27:00|4158.69|4158.69|4157.7|4157.7|4158.69|4158.69|4157.7|4157.7|0
1644222430000|2022-02-07 08:27:10|4157.53|4157.53|4157.35|4157.35|4157.53|4157.53|4157.35|4157.35|0
1644222440000|2022-02-07 08:27:20|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|0
1644222450000|2022-02-07 08:27:30|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|0
1644222460000|2022-02-07 08:27:40|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1644222480000|2022-02-07 08:28:00|4156.68|4156.68|4156.15|4156.15|4156.68|4156.68|4156.15|4156.15|0
1644222490000|2022-02-07 08:28:10|4155.48|4155.48|4154.59|4154.59|4155.48|4155.48|4154.59|4154.59|0
1644222540000|2022-02-07 08:29:00|4154.49|4154.49|4154.32|4154.32|4154.49|4154.49|4154.32|4154.32|0
1644222560000|2022-02-07 08:29:20|4152.38|4152.38|4151.55|4151.55|4152.38|4152.38|4151.55|4151.55|0
1644222580000|2022-02-07 08:29:40|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1644222600000|2022-02-07 08:30:00|4151.8|4151.8|4151.63|4151.63|4151.8|4151.8|4151.63|4151.63|0
1644222620000|2022-02-07 08:30:20|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|0
1644222640000|2022-02-07 08:30:40|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|4150.13|0
1644222660000|2022-02-07 08:31:00|4150.8|4150.8|4150.62|4150.62|4150.97|4150.97|4150.62|4150.62|0
1644222690000|2022-02-07 08:31:30|4150.48|4150.48|4149.46|4149.46|4150.48|4150.48|4149.46|4149.46|0
1644222700000|2022-02-07 08:31:40|4149.28|4149.28|4148.2|4148.2|4149.28|4149.28|4148.2|4148.2|0
1644222740000|2022-02-07 08:32:20|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|0
1644222750000|2022-02-07 08:32:30|4147.98|4147.98|4148.51|4148.51|4148.51|4148.51|4147.98|4147.98|0
1644222760000|2022-02-07 08:32:40|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|0
1644222770000|2022-02-07 08:32:50|4148.17|4148.17|4148.01|4148.01|4148.17|4148.17|4148.01|4148.01|0
1644222800000|2022-02-07 08:33:20|4147.34|4147.34|4146.33|4146.33|4147.34|4147.34|4146.33|4146.33|0
1644222830000|2022-02-07 08:33:50|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1644222840000|2022-02-07 08:34:00|4145.8|4145.8|4146.33|4146.33|4146.33|4146.33|4145.8|4145.8|0
1644222850000|2022-02-07 08:34:10|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|0
1644222890000|2022-02-07 08:34:50|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|0
1644222900000|2022-02-07 08:35:00|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|0
1644222920000|2022-02-07 08:35:20|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|4142.73|0
1644222930000|2022-02-07 08:35:30|4142.56|4142.56|4141.89|4141.89|4142.56|4142.56|4141.22|4141.22|0
1644222940000|2022-02-07 08:35:40|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|0
1644222950000|2022-02-07 08:35:50|4142.34|4142.34|4143.78|4143.78|4143.78|4143.78|4142.34|4142.34|0
1644222970000|2022-02-07 08:36:10|4145.37|4145.37|4145.19|4145.19|4145.37|4145.37|4145.19|4145.19|0
1644222980000|2022-02-07 08:36:20|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|0
1644223020000|2022-02-07 08:37:00|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|0
1644223030000|2022-02-07 08:37:10|4143.5|4143.5|4144.17|4144.17|4144.17|4144.17|4143.5|4143.5|0
1644223070000|2022-02-07 08:37:50|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1644223080000|2022-02-07 08:38:00|4145.76|4145.76|4145.41|4145.41|4145.76|4145.76|4145.41|4145.41|0
1644223090000|2022-02-07 08:38:10|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1644223100000|2022-02-07 08:38:20|4145.41|4145.41|4145.5|4145.5|4145.5|4145.5|4144.97|4144.97|0
1644223110000|2022-02-07 08:38:30|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|0
1644223120000|2022-02-07 08:38:40|4145.5|4145.5|4145.14|4145.14|4145.5|4145.5|4145.14|4145.14|0
1644223140000|2022-02-07 08:39:00|4145.81|4145.81|4147.01|4147.01|4147.01|4147.01|4145.81|4145.81|0
1644223180000|2022-02-07 08:39:40|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|0
1644223200000|2022-02-07 08:40:00|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|0
1644223210000|2022-02-07 08:40:10|4147.54|4147.54|4146.54|4146.54|4147.54|4147.54|4146.54|4146.54|0
1644223220000|2022-02-07 08:40:20|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|0
1644223230000|2022-02-07 08:40:30|4146.72|4146.72|4146.84|4146.84|4147.01|4147.01|4146.72|4146.72|0
1644223260000|2022-02-07 08:41:00|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|0
1644223270000|2022-02-07 08:41:10|4145.28|4145.28|4145.11|4145.11|4145.28|4145.28|4145.11|4145.11|0
1644223290000|2022-02-07 08:41:30|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|0
1644223300000|2022-02-07 08:41:40|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|0
1644223310000|2022-02-07 08:41:50|4146.84|4146.84|4146.84|4146.84|4146.84|4146.84|4146.84|4146.84|0
1644223320000|2022-02-07 08:42:00|4146.13|4146.13|4146.13|4146.13|4146.48|4146.48|4146.13|4146.13|0
1644223350000|2022-02-07 08:42:30|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|0
1644223360000|2022-02-07 08:42:40|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|0
1644223370000|2022-02-07 08:42:50|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|4146.31|0
1644223380000|2022-02-07 08:43:00|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1644223400000|2022-02-07 08:43:20|4146.37|4146.37|4146.54|4146.54|4146.54|4146.54|4146.37|4146.37|0
1644223440000|2022-02-07 08:44:00|4146.72|4146.72|4146.9|4146.9|4146.9|4146.9|4146.72|4146.72|0
1644223460000|2022-02-07 08:44:20|4146.01|4146.01|4145.34|4145.34|4146.01|4146.01|4145.34|4145.34|0
1644223480000|2022-02-07 08:44:40|4144.64|4144.64|4144.53|4144.53|4144.64|4144.64|4144.53|4144.53|0
1644223500000|2022-02-07 08:45:00|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|4145.24|0
1644223510000|2022-02-07 08:45:10|4145.91|4145.91|4146.58|4146.58|4146.58|4146.58|4145.91|4145.91|0
1644223520000|2022-02-07 08:45:20|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|0
1644223540000|2022-02-07 08:45:40|4149.12|4149.12|4149.61|4149.61|4149.61|4149.61|4148.94|4148.94|0
1644223560000|2022-02-07 08:46:00|4149.49|4149.49|4149.67|4149.67|4149.67|4149.67|4149.49|4149.49|0
1644223580000|2022-02-07 08:46:20|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|4149.31|0
1644223610000|2022-02-07 08:46:50|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|0
1644223620000|2022-02-07 08:47:00|4148.59|4148.59|4148.17|4148.17|4148.59|4148.59|4148.17|4148.17|0
1644223630000|2022-02-07 08:47:10|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|0
1644223670000|2022-02-07 08:47:50|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1644223680000|2022-02-07 08:48:00|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1644223690000|2022-02-07 08:48:10|4151.52|4151.52|4152.19|4152.19|4152.19|4152.19|4151.52|4151.52|0
1644223740000|2022-02-07 08:49:00|4150.85|4150.85|4149.29|4149.29|4150.85|4150.85|4149.29|4149.29|0
1644223760000|2022-02-07 08:49:20|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1644223770000|2022-02-07 08:49:30|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1644223790000|2022-02-07 08:49:50|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|0
1644223800000|2022-02-07 08:50:00|4150.49|4150.49|4150.32|4150.32|4150.67|4150.67|4150.32|4150.32|0
1644223810000|2022-02-07 08:50:10|4150.14|4150.14|4148.13|4148.13|4150.14|4150.14|4148.13|4148.13|0
1644223830000|2022-02-07 08:50:30|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|4148.8|0
1644223850000|2022-02-07 08:50:50|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|4148.68|0
1644223870000|2022-02-07 08:51:10|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|0
1644223880000|2022-02-07 08:51:20|4149.09|4149.09|4150.43|4150.43|4150.43|4150.43|4149.09|4149.09|0
1644223890000|2022-02-07 08:51:30|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|0
1644223920000|2022-02-07 08:52:00|4151.29|4151.29|4153.02|4153.02|4153.02|4153.02|4151.29|4151.29|0
1644223960000|2022-02-07 08:52:40|4152.35|4152.35|4153.13|4153.13|4153.13|4153.13|4152.35|4152.35|0
1644223990000|2022-02-07 08:53:10|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|4153.24|0
1644224010000|2022-02-07 08:53:30|4154.48|4154.48|4153.81|4153.81|4154.48|4154.48|4153.81|4153.81|0
1644224020000|2022-02-07 08:53:40|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|0
1644224040000|2022-02-07 08:54:00|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1644224050000|2022-02-07 08:54:10|4152.57|4152.57|4151.9|4151.9|4152.57|4152.57|4151.9|4151.9|0
1644224070000|2022-02-07 08:54:30|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|4152.57|0
1644224090000|2022-02-07 08:54:50|4153.42|4153.42|4154.09|4154.09|4154.09|4154.09|4153.42|4153.42|0
1644224100000|2022-02-07 08:55:00|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1644224110000|2022-02-07 08:55:10|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|0
1644224120000|2022-02-07 08:55:20|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1644224140000|2022-02-07 08:55:40|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|0
1644224160000|2022-02-07 08:56:00|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1644224170000|2022-02-07 08:56:10|4154.43|4154.43|4153.76|4153.76|4154.43|4154.43|4153.76|4153.76|0
1644224190000|2022-02-07 08:56:30|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|4153.09|0
1644224210000|2022-02-07 08:56:50|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|0
1644224220000|2022-02-07 08:57:00|4153.44|4153.44|4153.56|4153.56|4153.56|4153.56|4153.44|4153.44|0
1644224230000|2022-02-07 08:57:10|4153.29|4153.29|4153.47|4153.47|4153.47|4153.47|4153.29|4153.29|0
1644224250000|2022-02-07 08:57:30|4153.12|4153.12|4152.69|4152.69|4153.12|4153.12|4152.69|4152.69|0
1644224260000|2022-02-07 08:57:40|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1644224280000|2022-02-07 08:58:00|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|4152.83|0
1644224300000|2022-02-07 08:58:20|4152.6|4152.6|4151.89|4151.89|4152.6|4152.6|4151.89|4151.89|0
1644224350000|2022-02-07 08:59:10|4151.94|4151.94|4152.37|4152.37|4152.37|4152.37|4151.94|4151.94|0
1644224400000|2022-02-07 09:00:00|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|0
1644224410000|2022-02-07 09:00:10|4151.8|4151.8|4151.45|4151.45|4151.8|4151.8|4151.45|4151.45|0
1644224430000|2022-02-07 09:00:30|4152.16|4152.16|4152.9|4152.9|4152.9|4152.9|4152.16|4152.16|0
1644224440000|2022-02-07 09:00:40|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|4153.07|0
1644224460000|2022-02-07 09:01:00|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|0
1644224480000|2022-02-07 09:01:20|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1644224490000|2022-02-07 09:01:30|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|0
1644224500000|2022-02-07 09:01:40|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|0
1644224520000|2022-02-07 09:02:00|4155.36|4155.36|4154.88|4154.88|4155.52|4155.52|4154.88|4154.88|0
1644224530000|2022-02-07 09:02:10|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|0
1644224550000|2022-02-07 09:02:30|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|0
1644224560000|2022-02-07 09:02:40|4155.04|4155.04|4155.57|4155.57|4155.57|4155.57|4155.04|4155.04|0
1644224570000|2022-02-07 09:02:50|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|0
1644224640000|2022-02-07 09:04:00|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1644224680000|2022-02-07 09:04:40|4155.57|4155.57|4155.75|4155.75|4155.75|4155.75|4155.57|4155.57|0
1644224700000|2022-02-07 09:05:00|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|0
1644224730000|2022-02-07 09:05:30|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1644224770000|2022-02-07 09:06:10|4154.89|4154.89|4154.96|4154.96|4155.63|4155.63|4154.89|4154.89|0
1644224780000|2022-02-07 09:06:20|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1644224790000|2022-02-07 09:06:30|4155.28|4155.28|4155.16|4155.16|4155.28|4155.28|4155.16|4155.16|0
1644224830000|2022-02-07 09:07:10|4155.31|4155.31|4156.65|4156.65|4156.65|4156.65|4155.31|4155.31|0
1644224850000|2022-02-07 09:07:30|4156.3|4156.3|4157.18|4157.18|4157.18|4157.18|4156.3|4156.3|0
1644224860000|2022-02-07 09:07:40|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|0
1644224910000|2022-02-07 09:08:30|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1644224960000|2022-02-07 09:09:20|4155.63|4155.63|4155.1|4155.1|4155.63|4155.63|4154.39|4154.39|0
1644225010000|2022-02-07 09:10:10|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|0
1644225040000|2022-02-07 09:10:40|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|0
1644225060000|2022-02-07 09:11:00|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|4155.77|0
1644225090000|2022-02-07 09:11:30|4156.44|4156.44|4157.11|4157.11|4157.11|4157.11|4156.44|4156.44|0
1644225110000|2022-02-07 09:11:50|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1644225130000|2022-02-07 09:12:10|4156.58|4156.58|4156.4|4156.4|4156.58|4156.58|4156.4|4156.4|0
1644225150000|2022-02-07 09:12:30|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1644225160000|2022-02-07 09:12:40|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|0
1644225210000|2022-02-07 09:13:30|4156.3|4156.3|4154.8|4154.8|4156.3|4156.3|4154.8|4154.8|0
1644225220000|2022-02-07 09:13:40|4154.63|4154.63|4155.15|4155.15|4155.15|4155.15|4154.63|4154.63|0
1644225250000|2022-02-07 09:14:10|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|0
1644225280000|2022-02-07 09:14:40|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|0
1644225290000|2022-02-07 09:14:50|4155.11|4155.11|4155.58|4155.58|4155.58|4155.58|4155.11|4155.11|0
1644225300000|2022-02-07 09:15:00|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1644225360000|2022-02-07 09:16:00|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|0
1644225380000|2022-02-07 09:16:20|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1644225410000|2022-02-07 09:16:50|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|0
1644225440000|2022-02-07 09:17:20|4156.04|4156.04|4156.22|4156.22|4156.22|4156.22|4156.04|4156.04|0
1644225450000|2022-02-07 09:17:30|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|4155.69|0
1644225470000|2022-02-07 09:17:50|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|0
1644225480000|2022-02-07 09:18:00|4154.14|4154.14|4153.96|4153.96|4154.14|4154.14|4153.96|4153.96|0
1644225500000|2022-02-07 09:18:20|4154.01|4154.01|4153.38|4153.38|4154.01|4154.01|4153.38|4153.38|0
1644225540000|2022-02-07 09:19:00|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1644225570000|2022-02-07 09:19:30|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|0
1644225590000|2022-02-07 09:19:50|4151.86|4151.86|4151.68|4151.68|4151.86|4151.86|4151.68|4151.68|0
1644225610000|2022-02-07 09:20:10|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|4152.34|0
1644225620000|2022-02-07 09:20:20|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|0
1644225660000|2022-02-07 09:21:00|4152.32|4152.32|4152.14|4152.14|4152.32|4152.32|4152.14|4152.14|0
1644225670000|2022-02-07 09:21:10|4152.67|4152.67|4152.49|4152.49|4152.67|4152.67|4152.49|4152.49|0
1644225680000|2022-02-07 09:21:20|4152.6|4152.6|4152.33|4152.33|4152.6|4152.6|4152.33|4152.33|0
1644225690000|2022-02-07 09:21:30|4152.6|4152.6|4151.96|4151.96|4152.6|4152.6|4151.96|4151.96|0
1644225700000|2022-02-07 09:21:40|4152.14|4152.14|4150.8|4150.8|4152.14|4152.14|4150.8|4150.8|0
1644225710000|2022-02-07 09:21:50|4150.96|4150.96|4150.29|4150.29|4150.96|4150.96|4150.29|4150.29|0
1644225720000|2022-02-07 09:22:00|4150.45|4150.45|4150.67|4150.67|4150.67|4150.67|4150.45|4150.45|0
1644225730000|2022-02-07 09:22:10|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1644225740000|2022-02-07 09:22:20|4151.4|4151.4|4151.4|4151.4|4151.56|4151.56|4151.4|4151.4|0
1644225750000|2022-02-07 09:22:30|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1644225760000|2022-02-07 09:22:40|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|0
1644225770000|2022-02-07 09:22:50|4152.23|4152.23|4152.54|4152.54|4152.54|4152.54|4152.23|4152.23|0
1644225810000|2022-02-07 09:23:30|4151.84|4151.84|4151.84|4151.84|4151.84|4151.84|4151.84|4151.84|0
1644225820000|2022-02-07 09:23:40|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|0
1644225840000|2022-02-07 09:24:00|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1644225850000|2022-02-07 09:24:10|4150.28|4150.28|4149.96|4149.96|4150.28|4150.28|4149.96|4149.96|0
1644225900000|2022-02-07 09:25:00|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|0
1644225920000|2022-02-07 09:25:20|4149.42|4149.42|4149.86|4149.86|4149.86|4149.86|4149.42|4149.42|0
1644225940000|2022-02-07 09:25:40|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|0
1644225980000|2022-02-07 09:26:20|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1644226020000|2022-02-07 09:27:00|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1644226030000|2022-02-07 09:27:10|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1644226040000|2022-02-07 09:27:20|4148.12|4148.12|4148.79|4148.79|4148.79|4148.79|4148.12|4148.12|0
1644226060000|2022-02-07 09:27:40|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|0
1644226070000|2022-02-07 09:27:50|4148.19|4148.19|4149.03|4149.03|4149.03|4149.03|4148.19|4148.19|0
1644226100000|2022-02-07 09:28:20|4148.88|4148.88|4148.21|4148.21|4148.88|4148.88|4148.21|4148.21|0
1644226130000|2022-02-07 09:28:50|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|0
1644226140000|2022-02-07 09:29:00|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|4148.76|0
1644226190000|2022-02-07 09:29:50|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|4148.98|0
1644226210000|2022-02-07 09:30:10|4148.31|4148.31|4148.13|4148.13|4148.31|4148.31|4148.13|4148.13|0
1644226220000|2022-02-07 09:30:20|4148.48|4148.48|4149.01|4149.01|4149.01|4149.01|4148.48|4148.48|0
1644226250000|2022-02-07 09:30:50|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1644226260000|2022-02-07 09:31:00|4148.31|4148.31|4148.01|4148.01|4148.31|4148.31|4148.01|4148.01|0
1644226370000|2022-02-07 09:32:50|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|4148.6|0
1644226380000|2022-02-07 09:33:00|4148.55|4148.55|4148.49|4148.49|4148.55|4148.55|4148.49|4148.49|0
1644226390000|2022-02-07 09:33:10|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|0
1644226400000|2022-02-07 09:33:20|4148.88|4148.88|4148.35|4148.35|4148.88|4148.88|4148.35|4148.35|0
1644226410000|2022-02-07 09:33:30|4148.23|4148.23|4148.11|4148.11|4148.23|4148.23|4148.11|4148.11|0
1644226460000|2022-02-07 09:34:20|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|0
1644226490000|2022-02-07 09:34:50|4148.07|4148.07|4147.93|4147.93|4148.07|4148.07|4147.93|4147.93|0
1644226500000|2022-02-07 09:35:00|4147.75|4147.75|4148.28|4148.28|4148.28|4148.28|4147.75|4147.75|0
1644226510000|2022-02-07 09:35:10|4147.75|4147.75|4147.41|4147.41|4147.75|4147.75|4147.24|4147.24|0
1644226530000|2022-02-07 09:35:30|4146.74|4146.74|4145.86|4145.86|4146.74|4146.74|4145.86|4145.86|0
1644226550000|2022-02-07 09:35:50|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|0
1644226560000|2022-02-07 09:36:00|4147.23|4147.23|4148.43|4148.43|4148.43|4148.43|4147.23|4147.23|0
1644226620000|2022-02-07 09:37:00|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|4148.61|0
1644226670000|2022-02-07 09:37:50|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|4148.31|0
1644226700000|2022-02-07 09:38:20|4148.42|4148.42|4149.25|4149.25|4149.25|4149.25|4148.42|4148.42|0
1644226710000|2022-02-07 09:38:30|4149.46|4149.46|4149.56|4149.56|4149.56|4149.56|4149.46|4149.46|0
1644226750000|2022-02-07 09:39:10|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1644226780000|2022-02-07 09:39:40|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1644226790000|2022-02-07 09:39:50|4149.58|4149.58|4150.15|4150.15|4150.15|4150.15|4149.58|4149.58|0
1644226800000|2022-02-07 09:40:00|4149.99|4149.99|4150.17|4150.17|4150.34|4150.34|4149.99|4149.99|0
1644226860000|2022-02-07 09:41:00|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|0
1644226880000|2022-02-07 09:41:20|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|0
1644226890000|2022-02-07 09:41:30|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1644226900000|2022-02-07 09:41:40|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1644226920000|2022-02-07 09:42:00|4150.03|4150.03|4150.5|4150.5|4150.5|4150.5|4149.92|4149.92|0
1644226940000|2022-02-07 09:42:20|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|0
1644226970000|2022-02-07 09:42:50|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|0
1644226990000|2022-02-07 09:43:10|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1644227050000|2022-02-07 09:44:10|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|4150.38|0
1644227080000|2022-02-07 09:44:40|4150.11|4150.11|4150.01|4150.01|4150.11|4150.11|4150.01|4150.01|0
1644227100000|2022-02-07 09:45:00|4149.34|4149.34|4148.67|4148.67|4149.34|4149.34|4148.67|4148.67|0
1644227160000|2022-02-07 09:46:00|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|0
1644227170000|2022-02-07 09:46:10|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|0
1644227180000|2022-02-07 09:46:20|4147.96|4147.96|4148.14|4148.14|4148.14|4148.14|4147.96|4147.96|0
1644227230000|2022-02-07 09:47:10|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|0
1644227250000|2022-02-07 09:47:30|4149.69|4149.69|4150.36|4150.36|4150.36|4150.36|4149.69|4149.69|0
1644227340000|2022-02-07 09:49:00|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1644227380000|2022-02-07 09:49:40|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1644227390000|2022-02-07 09:49:50|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|4149.62|0
1644227400000|2022-02-07 09:50:00|4149.3|4149.3|4147.42|4147.42|4149.3|4149.3|4147.42|4147.42|0
1644227410000|2022-02-07 09:50:10|4147.37|4147.37|4146.84|4146.84|4147.37|4147.37|4146.84|4146.84|0
1644227420000|2022-02-07 09:50:20|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|4147.19|0
1644227470000|2022-02-07 09:51:10|4147.09|4147.09|4147.35|4147.35|4147.35|4147.35|4147.09|4147.09|0
1644227480000|2022-02-07 09:51:20|4147.41|4147.41|4147.58|4147.58|4147.58|4147.58|4147.41|4147.41|0
1644227490000|2022-02-07 09:51:30|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|0
1644227500000|2022-02-07 09:51:40|4146.93|4146.93|4146.75|4146.75|4146.93|4146.93|4146.75|4146.75|0
1644227520000|2022-02-07 09:52:00|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|0
1644227550000|2022-02-07 09:52:30|4147.28|4147.28|4147.11|4147.11|4147.28|4147.28|4147.11|4147.11|0
1644227560000|2022-02-07 09:52:40|4147.27|4147.27|4147.09|4147.09|4147.27|4147.27|4147.09|4147.09|0
1644227570000|2022-02-07 09:52:50|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|4146.6|0
1644227600000|2022-02-07 09:53:20|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|0
1644227610000|2022-02-07 09:53:30|4146.25|4146.25|4145.07|4145.07|4146.25|4146.25|4144.91|4144.91|0
1644227620000|2022-02-07 09:53:40|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|0
1644227640000|2022-02-07 09:54:00|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|4145.96|0
1644227670000|2022-02-07 09:54:30|4145.72|4145.72|4145.48|4145.48|4145.72|4145.72|4145.48|4145.48|0
1644227680000|2022-02-07 09:54:40|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1644227690000|2022-02-07 09:54:50|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|0
1644227700000|2022-02-07 09:55:00|4145.6|4145.6|4145.48|4145.48|4145.6|4145.6|4145.48|4145.48|0
1644227710000|2022-02-07 09:55:10|4145.66|4145.66|4146.01|4146.01|4146.01|4146.01|4144.99|4144.99|0
1644227740000|2022-02-07 09:55:40|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1644227760000|2022-02-07 09:56:00|4146.72|4146.72|4146.19|4146.19|4146.72|4146.72|4146.19|4146.19|0
1644227790000|2022-02-07 09:56:30|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1644227800000|2022-02-07 09:56:40|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1644227820000|2022-02-07 09:57:00|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|0
1644227830000|2022-02-07 09:57:10|4145.49|4145.49|4145.67|4145.67|4145.67|4145.67|4145.49|4145.49|0
1644227860000|2022-02-07 09:57:40|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1644227870000|2022-02-07 09:57:50|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|4147.05|0
1644227910000|2022-02-07 09:58:30|4147.28|4147.28|4147.99|4147.99|4147.99|4147.99|4147.28|4147.28|0
1644227920000|2022-02-07 09:58:40|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1644227940000|2022-02-07 09:59:00|4148.52|4148.52|4148.87|4148.87|4148.87|4148.87|4148.52|4148.52|0
1644227950000|2022-02-07 09:59:10|4149.05|4149.05|4149.4|4149.4|4149.4|4149.4|4149.05|4149.05|0
1644227980000|2022-02-07 09:59:40|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|4148.17|0
1644228000000|2022-02-07 10:00:00|4148.84|4148.84|4149.01|4149.01|4149.01|4149.01|4148.84|4148.84|0
1644228030000|2022-02-07 10:00:30|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|0
1644228040000|2022-02-07 10:00:40|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|0
1644228060000|2022-02-07 10:01:00|4149.21|4149.21|4148.5|4148.5|4149.21|4149.21|4148.5|4148.5|0
1644228070000|2022-02-07 10:01:10|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|4148.85|0
1644228080000|2022-02-07 10:01:20|4148.15|4148.15|4147.97|4147.97|4148.15|4148.15|4147.97|4147.97|0
1644228090000|2022-02-07 10:01:30|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1644228100000|2022-02-07 10:01:40|4148.5|4148.5|4148.87|4148.87|4148.87|4148.87|4148.5|4148.5|0
1644228110000|2022-02-07 10:01:50|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|0
1644228120000|2022-02-07 10:02:00|4148.89|4148.89|4148.71|4148.71|4148.89|4148.89|4148.71|4148.71|0
1644228130000|2022-02-07 10:02:10|4148.93|4148.93|4149.6|4149.6|4149.6|4149.6|4148.93|4148.93|0
1644228140000|2022-02-07 10:02:20|4149.71|4149.71|4149.48|4149.48|4149.71|4149.71|4149.48|4149.48|0
1644228150000|2022-02-07 10:02:30|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1644228180000|2022-02-07 10:03:00|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|4148.26|0
1644228190000|2022-02-07 10:03:10|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|0
1644228260000|2022-02-07 10:04:20|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|4147.02|0
1644228270000|2022-02-07 10:04:30|4148.08|4148.08|4149.1|4149.1|4149.1|4149.1|4148.08|4148.08|0
1644228280000|2022-02-07 10:04:40|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|0
1644228390000|2022-02-07 10:06:30|4148.93|4148.93|4148.75|4148.75|4148.93|4148.93|4148.75|4148.75|0
1644228400000|2022-02-07 10:06:40|4148.4|4148.4|4148.75|4148.75|4148.75|4148.75|4148.4|4148.4|0
1644228410000|2022-02-07 10:06:50|4148.64|4148.64|4148.48|4148.48|4148.64|4148.64|4148.48|4148.48|0
1644228420000|2022-02-07 10:07:00|4148.84|4148.84|4149.01|4149.01|4149.01|4149.01|4148.84|4148.84|0
1644228430000|2022-02-07 10:07:10|4149.37|4149.37|4149.72|4149.72|4149.72|4149.72|4149.37|4149.37|0
1644228470000|2022-02-07 10:07:50|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1644228480000|2022-02-07 10:08:00|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1644228540000|2022-02-07 10:09:00|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|4146.61|0
1644228560000|2022-02-07 10:09:20|4146.77|4146.77|4146.88|4146.88|4146.88|4146.88|4146.77|4146.77|0
1644228570000|2022-02-07 10:09:30|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|0
1644228600000|2022-02-07 10:10:00|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1644228610000|2022-02-07 10:10:10|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|0
1644228620000|2022-02-07 10:10:20|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1644228630000|2022-02-07 10:10:30|4147.68|4147.68|4148.21|4148.21|4148.21|4148.21|4147.68|4147.68|0
1644228640000|2022-02-07 10:10:40|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|0
1644228650000|2022-02-07 10:10:50|4149|4149|4149|4149|4149|4149|4149|4149|0
1644228660000|2022-02-07 10:11:00|4148.65|4148.65|4148.94|4148.94|4148.94|4148.94|4148.65|4148.65|0
1644228670000|2022-02-07 10:11:10|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|0
1644228690000|2022-02-07 10:11:30|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|4149.47|0
1644228700000|2022-02-07 10:11:40|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|0
1644228730000|2022-02-07 10:12:10|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1644228750000|2022-02-07 10:12:30|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|0
1644228780000|2022-02-07 10:13:00|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1644228790000|2022-02-07 10:13:10|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1644228860000|2022-02-07 10:14:20|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.33|4150.33|0
1644228940000|2022-02-07 10:15:40|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|0
1644228950000|2022-02-07 10:15:50|4150.5|4150.5|4150.85|4150.85|4150.85|4150.85|4150.5|4150.5|0
1644228960000|2022-02-07 10:16:00|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1644228990000|2022-02-07 10:16:30|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1644229020000|2022-02-07 10:17:00|4150.7|4150.7|4150.97|4150.97|4151.15|4151.15|4150.7|4150.7|0
1644229040000|2022-02-07 10:17:20|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1644229050000|2022-02-07 10:17:30|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1644229100000|2022-02-07 10:18:20|4150.92|4150.92|4150.39|4150.39|4150.92|4150.92|4150.39|4150.39|0
1644229150000|2022-02-07 10:19:10|4150.74|4150.74|4150.39|4150.39|4150.74|4150.74|4150.39|4150.39|0
1644229190000|2022-02-07 10:19:50|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|4150.18|0
1644229200000|2022-02-07 10:20:00|4150|4150|4149.99|4149.99|4150|4150|4149.88|4149.88|0
1644229240000|2022-02-07 10:20:40|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1644229250000|2022-02-07 10:20:50|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1644229290000|2022-02-07 10:21:30|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1644229320000|2022-02-07 10:22:00|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1644229340000|2022-02-07 10:22:20|4148.75|4148.75|4149.11|4149.11|4149.11|4149.11|4148.75|4148.75|0
1644229400000|2022-02-07 10:23:20|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|0
1644229440000|2022-02-07 10:24:00|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1644229460000|2022-02-07 10:24:20|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|4148.79|0
1644229480000|2022-02-07 10:24:40|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|0
1644229490000|2022-02-07 10:24:50|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|0
1644229530000|2022-02-07 10:25:30|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|4148.12|0
1644229580000|2022-02-07 10:26:20|4148.65|4148.65|4148.54|4148.54|4148.65|4148.65|4148.54|4148.54|0
1644229600000|2022-02-07 10:26:40|4148.44|4148.44|4148.33|4148.33|4148.44|4148.44|4148.33|4148.33|0
1644229620000|2022-02-07 10:27:00|4148.39|4148.39|4148.65|4148.65|4148.65|4148.65|4148.39|4148.39|0
1644229630000|2022-02-07 10:27:10|4148.81|4148.81|4148.65|4148.65|4148.81|4148.81|4148.65|4148.65|0
1644229640000|2022-02-07 10:27:20|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1644229650000|2022-02-07 10:27:30|4148.16|4148.16|4146.15|4146.15|4148.16|4148.16|4146.15|4146.15|0
1644229660000|2022-02-07 10:27:40|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|0
1644229690000|2022-02-07 10:28:10|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|0
1644229720000|2022-02-07 10:28:40|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|0
1644229730000|2022-02-07 10:28:50|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|0
1644229740000|2022-02-07 10:29:00|4146.92|4146.92|4147.38|4147.38|4147.38|4147.38|4146.92|4146.92|0
1644229780000|2022-02-07 10:29:40|4147.03|4147.03|4147.08|4147.08|4147.08|4147.08|4147.03|4147.03|0
1644229820000|2022-02-07 10:30:20|4146.41|4146.41|4145.74|4145.74|4146.41|4146.41|4145.74|4145.74|0
1644229840000|2022-02-07 10:30:40|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1644229890000|2022-02-07 10:31:30|4145.1|4145.1|4143.9|4143.9|4145.1|4145.1|4143.9|4143.9|0
1644229900000|2022-02-07 10:31:40|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1644229940000|2022-02-07 10:32:20|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.73|4143.73|0
1644229950000|2022-02-07 10:32:30|4144.25|4144.25|4143.9|4143.9|4144.25|4144.25|4143.9|4143.9|0
1644229960000|2022-02-07 10:32:40|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1644229970000|2022-02-07 10:32:50|4143.72|4143.72|4142.87|4142.87|4144.07|4144.07|4142.87|4142.87|0
1644230000000|2022-02-07 10:33:20|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|0
1644230010000|2022-02-07 10:33:30|4141.99|4141.99|4141.46|4141.46|4141.99|4141.99|4141.46|4141.46|0
1644230020000|2022-02-07 10:33:40|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|0
1644230030000|2022-02-07 10:33:50|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|0
1644230040000|2022-02-07 10:34:00|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|4140.5|0
1644230090000|2022-02-07 10:34:50|4140.85|4140.85|4140.68|4140.68|4140.85|4140.85|4140.68|4140.68|0
1644230100000|2022-02-07 10:35:00|4140.78|4140.78|4139.9|4139.9|4140.78|4140.78|4139.9|4139.9|0
1644230120000|2022-02-07 10:35:20|4140.24|4140.24|4141.58|4141.58|4141.58|4141.58|4140.24|4140.24|0
1644230130000|2022-02-07 10:35:30|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|4141.44|0
1644230150000|2022-02-07 10:35:50|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|0
1644230180000|2022-02-07 10:36:20|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|4141.79|0
1644230190000|2022-02-07 10:36:30|4141.95|4141.95|4142.12|4142.12|4142.12|4142.12|4141.95|4141.95|0
1644230260000|2022-02-07 10:37:40|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|0
1644230270000|2022-02-07 10:37:50|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|0
1644230290000|2022-02-07 10:38:10|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|4142.79|0
1644230330000|2022-02-07 10:38:50|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1644230370000|2022-02-07 10:39:30|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1644230400000|2022-02-07 10:40:00|4141.8|4141.8|4141.09|4141.09|4141.8|4141.8|4141.09|4141.09|0
1644230420000|2022-02-07 10:40:20|4140.21|4140.21|4140.39|4140.39|4140.39|4140.39|4140.21|4140.21|0
1644230450000|2022-02-07 10:40:50|4140.21|4140.21|4139.68|4139.68|4140.21|4140.21|4139.68|4139.68|0
1644230460000|2022-02-07 10:41:00|4139.63|4139.63|4138.96|4138.96|4139.63|4139.63|4138.96|4138.96|0
1644230470000|2022-02-07 10:41:10|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|0
1644230480000|2022-02-07 10:41:20|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|0
1644230500000|2022-02-07 10:41:40|4138.71|4138.71|4138.71|4138.71|4138.71|4138.71|4138.71|4138.71|0
1644230520000|2022-02-07 10:42:00|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1644230530000|2022-02-07 10:42:10|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|0
1644230570000|2022-02-07 10:42:50|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|4138.36|0
1644230600000|2022-02-07 10:43:20|4138.19|4138.19|4138.03|4138.03|4138.36|4138.36|4138.03|4138.03|0
1644230640000|2022-02-07 10:44:00|4137.67|4137.67|4137.44|4137.44|4137.67|4137.67|4137.44|4137.44|0
1644230660000|2022-02-07 10:44:20|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|0
1644230690000|2022-02-07 10:44:50|4137.79|4137.79|4139.48|4139.48|4139.48|4139.48|4137.79|4137.79|0
1644230700000|2022-02-07 10:45:00|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1644230710000|2022-02-07 10:45:10|4138.95|4138.95|4138.46|4138.46|4138.95|4138.95|4138.46|4138.46|0
1644230720000|2022-02-07 10:45:20|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|0
1644230730000|2022-02-07 10:45:30|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|0
1644230760000|2022-02-07 10:46:00|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|0
1644230770000|2022-02-07 10:46:10|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|4137.32|0
1644230790000|2022-02-07 10:46:30|4137.49|4137.49|4137.5|4137.5|4137.5|4137.5|4137.32|4137.32|0
1644230830000|2022-02-07 10:47:10|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|4136.83|0
1644230850000|2022-02-07 10:47:30|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1644230870000|2022-02-07 10:47:50|4136.65|4136.65|4135.95|4135.95|4136.65|4136.65|4135.95|4135.95|0
1644230880000|2022-02-07 10:48:00|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1644230900000|2022-02-07 10:48:20|4135.45|4135.45|4135.1|4135.1|4135.45|4135.45|4135.1|4135.1|0
1644230920000|2022-02-07 10:48:40|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|4135.28|0
1644230930000|2022-02-07 10:48:50|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|0
1644230940000|2022-02-07 10:49:00|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|0
1644230970000|2022-02-07 10:49:30|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|0
1644230980000|2022-02-07 10:49:40|4135.34|4135.34|4135.17|4135.17|4135.34|4135.34|4135.17|4135.17|0
1644231000000|2022-02-07 10:50:00|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1644231020000|2022-02-07 10:50:20|4135.36|4135.36|4134.66|4134.66|4135.36|4135.36|4134.66|4134.66|0
1644231030000|2022-02-07 10:50:30|4134.84|4134.84|4135.69|4135.69|4135.69|4135.69|4134.84|4134.84|0
1644231060000|2022-02-07 10:51:00|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1644231070000|2022-02-07 10:51:10|4136.57|4136.57|4136.91|4136.91|4136.91|4136.91|4136.57|4136.57|0
1644231080000|2022-02-07 10:51:20|4136.49|4136.49|4136.43|4136.43|4136.49|4136.49|4136.43|4136.43|0
1644231090000|2022-02-07 10:51:30|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|4136.49|0
1644231100000|2022-02-07 10:51:40|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|4136.59|0
1644231120000|2022-02-07 10:52:00|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|0
1644231170000|2022-02-07 10:52:50|4137.79|4137.79|4138.14|4138.14|4138.14|4138.14|4137.79|4137.79|0
1644231210000|2022-02-07 10:53:30|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1644231220000|2022-02-07 10:53:40|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|0
1644231230000|2022-02-07 10:53:50|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1644231240000|2022-02-07 10:54:00|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1644231250000|2022-02-07 10:54:10|4139.31|4139.31|4140.02|4140.02|4140.02|4140.02|4139.31|4139.31|0
1644231290000|2022-02-07 10:54:50|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1644231300000|2022-02-07 10:55:00|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|4139.49|0
1644231320000|2022-02-07 10:55:20|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|0
1644231330000|2022-02-07 10:55:30|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|0
1644231340000|2022-02-07 10:55:40|4138.46|4138.46|4138.82|4138.82|4138.82|4138.82|4138.46|4138.46|0
1644231350000|2022-02-07 10:55:50|4138.99|4138.99|4139.06|4139.06|4139.17|4139.17|4138.99|4138.99|0
1644231360000|2022-02-07 10:56:00|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|0
1644231390000|2022-02-07 10:56:30|4139.29|4139.29|4139.65|4139.65|4139.65|4139.65|4139.29|4139.29|0
1644231400000|2022-02-07 10:56:40|4139.47|4139.47|4139.82|4139.82|4139.82|4139.82|4139.47|4139.47|0
1644231410000|2022-02-07 10:56:50|4140.18|4140.18|4140.71|4140.71|4140.71|4140.71|4140.18|4140.18|0
1644231470000|2022-02-07 10:57:50|4141.06|4141.06|4141.06|4141.06|4141.24|4141.24|4141.06|4141.06|0
1644231510000|2022-02-07 10:58:30|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|4141.41|0
1644231550000|2022-02-07 10:59:10|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|0
1644231560000|2022-02-07 10:59:20|4141.24|4141.24|4141.41|4141.41|4141.41|4141.41|4141.24|4141.24|0
1644231600000|2022-02-07 11:00:00|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|0
1644231620000|2022-02-07 11:00:20|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|0
1644231650000|2022-02-07 11:00:50|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1644231660000|2022-02-07 11:01:00|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|0
1644231730000|2022-02-07 11:02:10|4141.41|4141.41|4141.59|4141.59|4141.59|4141.59|4141.41|4141.41|0
1644231740000|2022-02-07 11:02:20|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|4141.24|0
1644231770000|2022-02-07 11:02:50|4141.06|4141.06|4142.12|4142.12|4142.12|4142.12|4141.06|4141.06|0
1644231820000|2022-02-07 11:03:40|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|4141.77|0
1644231850000|2022-02-07 11:04:10|4141.59|4141.59|4141.94|4141.94|4141.94|4141.94|4141.41|4141.41|0
1644231890000|2022-02-07 11:04:50|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|0
1644231900000|2022-02-07 11:05:00|4142.19|4142.19|4142.35|4142.35|4142.35|4142.35|4142.19|4142.19|0
1644231910000|2022-02-07 11:05:10|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|0
1644231920000|2022-02-07 11:05:20|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1644231960000|2022-02-07 11:06:00|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1644231990000|2022-02-07 11:06:30|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|4141.87|0
1644232010000|2022-02-07 11:06:50|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|0
1644232020000|2022-02-07 11:07:00|4141.87|4141.87|4142.4|4142.4|4142.4|4142.4|4141.87|4141.87|0
1644232030000|2022-02-07 11:07:10|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|4142.56|0
1644232040000|2022-02-07 11:07:20|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|0
1644232110000|2022-02-07 11:08:30|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1644232130000|2022-02-07 11:08:50|4142.55|4142.55|4142.72|4142.72|4142.72|4142.72|4142.55|4142.55|0
1644232140000|2022-02-07 11:09:00|4142.9|4142.9|4143.57|4143.57|4143.57|4143.57|4142.9|4142.9|0
1644232200000|2022-02-07 11:10:00|4142.9|4142.9|4142.57|4142.57|4142.9|4142.9|4142.57|4142.57|0
1644232220000|2022-02-07 11:10:20|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|0
1644232230000|2022-02-07 11:10:30|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|0
1644232280000|2022-02-07 11:11:20|4143.58|4143.58|4143.94|4143.94|4143.94|4143.94|4143.58|4143.58|0
1644232290000|2022-02-07 11:11:30|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|0
1644232300000|2022-02-07 11:11:40|4144.34|4144.34|4144.7|4144.7|4144.7|4144.7|4144.34|4144.34|0
1644232320000|2022-02-07 11:12:00|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|4144.53|0
1644232350000|2022-02-07 11:12:30|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|0
1644232430000|2022-02-07 11:13:50|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|0
1644232450000|2022-02-07 11:14:10|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1644232500000|2022-02-07 11:15:00|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.18|4144.18|0
1644232510000|2022-02-07 11:15:10|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1644232520000|2022-02-07 11:15:20|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|0
1644232560000|2022-02-07 11:16:00|4145.01|4145.01|4145.37|4145.37|4145.37|4145.37|4145.01|4145.01|0
1644232570000|2022-02-07 11:16:10|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|0
1644232590000|2022-02-07 11:16:30|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|0
1644232600000|2022-02-07 11:16:40|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1644232670000|2022-02-07 11:17:50|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1644232730000|2022-02-07 11:18:50|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|4146.04|0
1644232740000|2022-02-07 11:19:00|4145.86|4145.86|4146.21|4146.21|4146.21|4146.21|4145.86|4145.86|0
1644232870000|2022-02-07 11:21:10|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1644232910000|2022-02-07 11:21:50|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|0
1644232950000|2022-02-07 11:22:30|4147.08|4147.08|4147.44|4147.44|4147.44|4147.44|4147.08|4147.08|0
1644232990000|2022-02-07 11:23:10|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|0
1644233010000|2022-02-07 11:23:30|4148.32|4148.32|4149.22|4149.22|4149.22|4149.22|4148.32|4148.32|0
1644233060000|2022-02-07 11:24:20|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|0
1644233090000|2022-02-07 11:24:50|4148.87|4148.87|4149.4|4149.4|4149.4|4149.4|4148.87|4148.87|0
1644233120000|2022-02-07 11:25:20|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|4149.58|0
1644233160000|2022-02-07 11:26:00|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1644233170000|2022-02-07 11:26:10|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|4148.87|0
1644233190000|2022-02-07 11:26:30|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1644233200000|2022-02-07 11:26:40|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|0
1644233210000|2022-02-07 11:26:50|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1644233220000|2022-02-07 11:27:00|4149.22|4149.22|4149.4|4149.4|4149.4|4149.4|4149.22|4149.22|0
1644233250000|2022-02-07 11:27:30|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1644233280000|2022-02-07 11:28:00|4149.16|4149.16|4149.05|4149.05|4149.16|4149.16|4149.05|4149.05|0
1644233320000|2022-02-07 11:28:40|4148.52|4148.52|4148.16|4148.16|4148.52|4148.52|4148.16|4148.16|0
1644233330000|2022-02-07 11:28:50|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1644233400000|2022-02-07 11:30:00|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|0
1644233420000|2022-02-07 11:30:20|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|4148.27|0
1644233430000|2022-02-07 11:30:30|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1644233440000|2022-02-07 11:30:40|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|4148.33|0
1644233460000|2022-02-07 11:31:00|4148.17|4148.17|4148.28|4148.28|4148.28|4148.28|4148.17|4148.17|0
1644233500000|2022-02-07 11:31:40|4148.63|4148.63|4150.01|4150.01|4150.01|4150.01|4148.63|4148.63|0
1644233540000|2022-02-07 11:32:20|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1644233580000|2022-02-07 11:33:00|4148.63|4148.63|4147.92|4147.92|4148.63|4148.63|4147.92|4147.92|0
1644233640000|2022-02-07 11:34:00|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1644233700000|2022-02-07 11:35:00|4147.92|4147.92|4148.45|4148.45|4148.45|4148.45|4147.92|4147.92|0
1644233750000|2022-02-07 11:35:50|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|4149.79|0
1644233810000|2022-02-07 11:36:50|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|0
1644233850000|2022-02-07 11:37:30|4150|4150|4150.17|4150.17|4150.17|4150.17|4149.47|4149.47|0
1644233880000|2022-02-07 11:38:00|4151.37|4151.37|4151.2|4151.2|4151.37|4151.37|4151.2|4151.2|0
1644233900000|2022-02-07 11:38:20|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|4151.55|0
1644233910000|2022-02-07 11:38:30|4151.91|4151.91|4151.98|4151.98|4152.06|4152.06|4151.82|4151.82|0
1644233960000|2022-02-07 11:39:20|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|4152.33|0
1644234000000|2022-02-07 11:40:00|4151.66|4151.66|4150.78|4150.78|4151.66|4151.66|4150.25|4150.25|0
1644234100000|2022-02-07 11:41:40|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1644234120000|2022-02-07 11:42:00|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1644234130000|2022-02-07 11:42:10|4150.6|4150.6|4150.95|4150.95|4150.95|4150.95|4150.6|4150.6|0
1644234140000|2022-02-07 11:42:20|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|0
1644234180000|2022-02-07 11:43:00|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|4151.8|0
1644234240000|2022-02-07 11:44:00|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1644234300000|2022-02-07 11:45:00|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1644234310000|2022-02-07 11:45:10|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1644234340000|2022-02-07 11:45:40|4151.22|4151.22|4151.06|4151.06|4151.22|4151.22|4151.06|4151.06|0
1644234350000|2022-02-07 11:45:50|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1644234360000|2022-02-07 11:46:00|4151.68|4151.68|4151.51|4151.51|4151.68|4151.68|4151.51|4151.51|0
1644234410000|2022-02-07 11:46:50|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1644234510000|2022-02-07 11:48:30|4152.19|4152.19|4152.03|4152.03|4152.19|4152.19|4152.03|4152.03|0
1644234580000|2022-02-07 11:49:40|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1644234660000|2022-02-07 11:51:00|4152.03|4152.03|4152.2|4152.2|4152.2|4152.2|4152.03|4152.03|0
1644234720000|2022-02-07 11:52:00|4152.56|4152.56|4152.7|4152.7|4152.73|4152.73|4152.44|4152.44|0
1644234770000|2022-02-07 11:52:50|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|0
1644234870000|2022-02-07 11:54:30|4151.15|4151.15|4150.27|4150.27|4151.15|4151.15|4150.27|4150.27|0
1644234910000|2022-02-07 11:55:10|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1644234920000|2022-02-07 11:55:20|4150.13|4150.13|4150.8|4150.8|4150.8|4150.8|4150.13|4150.13|0
1644235000000|2022-02-07 11:56:40|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|0
1644235020000|2022-02-07 11:57:00|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1644235040000|2022-02-07 11:57:20|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1644235050000|2022-02-07 11:57:30|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1644235090000|2022-02-07 11:58:10|4151.06|4151.06|4151.06|4151.06|4151.17|4151.17|4151.06|4151.06|0
1644235110000|2022-02-07 11:58:30|4151.73|4151.73|4151.85|4151.85|4151.85|4151.85|4151.73|4151.73|0
1644235120000|2022-02-07 11:58:40|4152.03|4152.03|4151.85|4151.85|4152.03|4152.03|4151.85|4151.85|0
1644235130000|2022-02-07 11:58:50|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|4151.32|0
1644235170000|2022-02-07 11:59:30|4150.65|4150.65|4151.01|4151.01|4151.01|4151.01|4150.65|4150.65|0
1644235180000|2022-02-07 11:59:40|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1644235200000|2022-02-07 12:00:00|4151.3|4151.3|4151.08|4151.08|4151.3|4151.3|4151.08|4151.08|0
1644235210000|2022-02-07 12:00:10|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1644235230000|2022-02-07 12:00:30|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|0
1644235240000|2022-02-07 12:00:40|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|4152.6|0
1644235260000|2022-02-07 12:01:00|4153.13|4153.13|4152.95|4152.95|4153.13|4153.13|4152.95|4152.95|0
1644235270000|2022-02-07 12:01:10|4152.78|4152.78|4151.72|4151.72|4152.78|4152.78|4151.72|4151.72|0
1644235300000|2022-02-07 12:01:40|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|0
1644235320000|2022-02-07 12:02:00|4151.66|4151.66|4151.76|4151.76|4151.76|4151.76|4151.66|4151.66|0
1644235340000|2022-02-07 12:02:20|4151.41|4151.41|4151.76|4151.76|4151.76|4151.76|4151.41|4151.41|0
1644235350000|2022-02-07 12:02:30|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1644235360000|2022-02-07 12:02:40|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|4151.98|0
1644235380000|2022-02-07 12:03:00|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1644235420000|2022-02-07 12:03:40|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|4151.39|0
1644235440000|2022-02-07 12:04:00|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|0
1644235480000|2022-02-07 12:04:40|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1644235490000|2022-02-07 12:04:50|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|0
1644235520000|2022-02-07 12:05:20|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|0
1644235540000|2022-02-07 12:05:40|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|4151.81|0
1644235560000|2022-02-07 12:06:00|4151.46|4151.46|4152.09|4152.09|4152.09|4152.09|4151.28|4151.28|0
1644235650000|2022-02-07 12:07:30|4152.27|4152.27|4152.45|4152.45|4152.45|4152.45|4152.27|4152.27|0
1644235660000|2022-02-07 12:07:40|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|4152.8|0
1644235670000|2022-02-07 12:07:50|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1644235690000|2022-02-07 12:08:10|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|0
1644235760000|2022-02-07 12:09:20|4151.42|4151.42|4151.25|4151.25|4151.42|4151.42|4151.25|4151.25|0
1644235820000|2022-02-07 12:10:20|4151.78|4151.78|4152.45|4152.45|4152.45|4152.45|4151.78|4151.78|0
1644235840000|2022-02-07 12:10:40|4152.62|4152.62|4153.32|4153.32|4153.32|4153.32|4152.62|4152.62|0
1644235860000|2022-02-07 12:11:00|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|0
1644235910000|2022-02-07 12:11:50|4153.67|4153.67|4155.13|4155.13|4155.13|4155.13|4153.67|4153.67|0
1644235920000|2022-02-07 12:12:00|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|0
1644236010000|2022-02-07 12:13:30|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|0
1644236020000|2022-02-07 12:13:40|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1644236030000|2022-02-07 12:13:50|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|0
1644236050000|2022-02-07 12:14:10|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|0
1644236110000|2022-02-07 12:15:10|4157.07|4157.07|4157.06|4157.06|4157.07|4157.07|4156.9|4156.9|0
1644236180000|2022-02-07 12:16:20|4157.23|4157.23|4157.41|4157.41|4157.41|4157.41|4157.23|4157.23|0
1644236200000|2022-02-07 12:16:40|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|0
1644236230000|2022-02-07 12:17:10|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|4156.46|0
1644236260000|2022-02-07 12:17:40|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|0
1644236350000|2022-02-07 12:19:10|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1644236360000|2022-02-07 12:19:20|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|0
1644236370000|2022-02-07 12:19:30|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1644236380000|2022-02-07 12:19:40|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|4156.64|0
1644236410000|2022-02-07 12:20:10|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|0
1644236440000|2022-02-07 12:20:40|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|0
1644236460000|2022-02-07 12:21:00|4156.65|4156.65|4156.3|4156.3|4156.65|4156.65|4156.3|4156.3|0
1644236470000|2022-02-07 12:21:10|4156.83|4156.83|4156.83|4156.83|4157.01|4157.01|4156.12|4156.12|0
1644236510000|2022-02-07 12:21:50|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|0
1644236520000|2022-02-07 12:22:00|4156|4156|4155.9|4155.9|4156|4156|4155.9|4155.9|0
1644236620000|2022-02-07 12:23:40|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|0
1644236700000|2022-02-07 12:25:00|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1644236710000|2022-02-07 12:25:10|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1644236720000|2022-02-07 12:25:20|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1644236740000|2022-02-07 12:25:40|4155.94|4155.94|4156.1|4156.1|4156.1|4156.1|4155.94|4155.94|0
1644236750000|2022-02-07 12:25:50|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1644236830000|2022-02-07 12:27:10|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|0
1644236850000|2022-02-07 12:27:30|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|0
1644236860000|2022-02-07 12:27:40|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1644236880000|2022-02-07 12:28:00|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1644236950000|2022-02-07 12:29:10|4156.44|4156.44|4156.32|4156.32|4156.56|4156.56|4156.32|4156.32|0
1644237010000|2022-02-07 12:30:10|4155.97|4155.97|4156.32|4156.32|4156.32|4156.32|4155.97|4155.97|0
1644237040000|2022-02-07 12:30:40|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1644237060000|2022-02-07 12:31:00|4156.85|4156.85|4156.85|4156.85|4157.56|4157.56|4156.85|4156.85|0
1644237120000|2022-02-07 12:32:00|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|0
1644237140000|2022-02-07 12:32:20|4157.34|4157.34|4157.46|4157.46|4157.46|4157.46|4157.34|4157.34|0
1644237190000|2022-02-07 12:33:10|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|0
1644237340000|2022-02-07 12:35:40|4157.06|4157.06|4157.06|4157.06|4157.06|4157.06|4157.06|4157.06|0
1644237360000|2022-02-07 12:36:00|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1644237380000|2022-02-07 12:36:20|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1644237400000|2022-02-07 12:36:40|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|4157.41|0
1644237460000|2022-02-07 12:37:40|4157.94|4157.94|4158.1|4158.1|4158.1|4158.1|4157.94|4157.94|0
1644237470000|2022-02-07 12:37:50|4158.15|4158.15|4158.68|4158.68|4158.86|4158.86|4158.15|4158.15|0
1644237490000|2022-02-07 12:38:10|4158.01|4158.01|4158.68|4158.68|4158.68|4158.68|4158.01|4158.01|0
1644237500000|2022-02-07 12:38:20|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|0
1644237510000|2022-02-07 12:38:30|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|4160.02|0
1644237550000|2022-02-07 12:39:10|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1644237590000|2022-02-07 12:39:50|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|0
1644237600000|2022-02-07 12:40:00|4159.81|4159.81|4159.98|4159.98|4159.98|4159.98|4159.81|4159.81|0
1644237640000|2022-02-07 12:40:40|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|4160.16|0
1644237670000|2022-02-07 12:41:10|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1644237700000|2022-02-07 12:41:40|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|4159.31|0
1644237760000|2022-02-07 12:42:40|4159.43|4159.43|4159.55|4159.55|4159.55|4159.55|4159.43|4159.43|0
1644237790000|2022-02-07 12:43:10|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1644237800000|2022-02-07 12:43:20|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1644237830000|2022-02-07 12:43:50|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|0
1644237840000|2022-02-07 12:44:00|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1644237880000|2022-02-07 12:44:40|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|0
1644237900000|2022-02-07 12:45:00|4159.72|4159.72|4160.44|4160.44|4160.44|4160.44|4159.72|4159.72|0
1644237950000|2022-02-07 12:45:50|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|0
1644237970000|2022-02-07 12:46:10|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1644237980000|2022-02-07 12:46:20|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1644238020000|2022-02-07 12:47:00|4160.26|4160.26|4160.09|4160.09|4160.26|4160.26|4160.09|4160.09|0
1644238060000|2022-02-07 12:47:40|4159.93|4159.93|4160.07|4160.07|4160.07|4160.07|4159.93|4159.93|0
1644238070000|2022-02-07 12:47:50|4159.9|4159.9|4158.58|4158.58|4159.9|4159.9|4158.18|4158.18|0
1644238080000|2022-02-07 12:48:00|4158.34|4158.34|4158.19|4158.19|4158.34|4158.34|4158.19|4158.19|0
1644238160000|2022-02-07 12:49:20|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1644238210000|2022-02-07 12:50:10|4159.04|4159.04|4158.71|4158.71|4159.04|4159.04|4158.71|4158.71|0
1644238250000|2022-02-07 12:50:50|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1644238260000|2022-02-07 12:51:00|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|4159.12|0
1644238270000|2022-02-07 12:51:10|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1644238290000|2022-02-07 12:51:30|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1644238300000|2022-02-07 12:51:40|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|0
1644238310000|2022-02-07 12:51:50|4157.59|4157.59|4157.93|4157.93|4157.93|4157.93|4157.59|4157.59|0
1644238370000|2022-02-07 12:52:50|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|4158.11|0
1644238380000|2022-02-07 12:53:00|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1644238410000|2022-02-07 12:53:30|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1644238470000|2022-02-07 12:54:30|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|0
1644238480000|2022-02-07 12:54:40|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1644238500000|2022-02-07 12:55:00|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1644238510000|2022-02-07 12:55:10|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1644238630000|2022-02-07 12:57:10|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|4158.88|0
1644238670000|2022-02-07 12:57:50|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1644238680000|2022-02-07 12:58:00|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|0
1644238690000|2022-02-07 12:58:10|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|0
1644238700000|2022-02-07 12:58:20|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|4157.79|0
1644238750000|2022-02-07 12:59:10|4157.63|4157.63|4157.91|4157.91|4157.91|4157.91|4157.63|4157.63|0
1644238780000|2022-02-07 12:59:40|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1644238790000|2022-02-07 12:59:50|4157.78|4157.78|4158.02|4158.02|4158.02|4158.02|4157.78|4157.78|0
1644238800000|2022-02-07 13:00:00|4158.14|4158.14|4157.47|4157.47|4158.14|4158.14|4157.47|4157.47|0
1644238810000|2022-02-07 13:00:10|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1644238840000|2022-02-07 13:00:40|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1644238860000|2022-02-07 13:01:00|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1644238900000|2022-02-07 13:01:40|4158.39|4158.39|4158.9|4158.9|4158.9|4158.9|4158.39|4158.39|0
1644238910000|2022-02-07 13:01:50|4158.72|4158.72|4159.16|4159.16|4159.16|4159.16|4158.72|4158.72|0
1644238940000|2022-02-07 13:02:20|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1644238970000|2022-02-07 13:02:50|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|0
1644238980000|2022-02-07 13:03:00|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1644238990000|2022-02-07 13:03:10|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1644239000000|2022-02-07 13:03:20|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1644239040000|2022-02-07 13:04:00|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1644239060000|2022-02-07 13:04:20|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1644239090000|2022-02-07 13:04:50|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1644239170000|2022-02-07 13:06:10|4161.03|4161.03|4161.2|4161.2|4161.2|4161.2|4161.03|4161.03|0
1644239230000|2022-02-07 13:07:10|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1644239240000|2022-02-07 13:07:20|4161.59|4161.59|4162.26|4162.26|4162.26|4162.26|4161.59|4161.59|0
1644239280000|2022-02-07 13:08:00|4162.37|4162.37|4163.8|4163.8|4164.04|4164.04|4162.37|4162.37|0
1644239340000|2022-02-07 13:09:00|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1644239390000|2022-02-07 13:09:50|4163.17|4163.17|4162.99|4162.99|4163.17|4163.17|4162.99|4162.99|0
1644239400000|2022-02-07 13:10:00|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1644239470000|2022-02-07 13:11:10|4162.96|4162.96|4162.61|4162.61|4162.96|4162.96|4162.61|4162.61|0
1644239480000|2022-02-07 13:11:20|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|0
1644239690000|2022-02-07 13:14:50|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|0
1644239710000|2022-02-07 13:15:10|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1644239720000|2022-02-07 13:15:20|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1644239740000|2022-02-07 13:15:40|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|0
1644239770000|2022-02-07 13:16:10|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|4162.41|0
1644239820000|2022-02-07 13:17:00|4162.35|4162.35|4162.53|4162.53|4162.53|4162.53|4162.35|4162.35|0
1644239840000|2022-02-07 13:17:20|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|0
1644239850000|2022-02-07 13:17:30|4162.04|4162.04|4161.98|4161.98|4162.04|4162.04|4161.98|4161.98|0
1644239900000|2022-02-07 13:18:20|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|0
1644239930000|2022-02-07 13:18:50|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|4161.89|0
1644239970000|2022-02-07 13:19:30|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|4162.07|0
1644240060000|2022-02-07 13:21:00|4162.42|4162.42|4162.59|4162.59|4162.59|4162.59|4162.42|4162.42|0
1644240100000|2022-02-07 13:21:40|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1644240110000|2022-02-07 13:21:50|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|0
1644240200000|2022-02-07 13:23:20|4163.99|4163.99|4163.82|4163.82|4163.99|4163.99|4163.82|4163.82|0
1644240250000|2022-02-07 13:24:10|4163.15|4163.15|4163.82|4163.82|4163.82|4163.82|4163.15|4163.15|0
1644240280000|2022-02-07 13:24:40|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1644240300000|2022-02-07 13:25:00|4163.99|4163.99|4164.66|4164.66|4164.66|4164.66|4163.99|4163.99|0
1644240320000|2022-02-07 13:25:20|4163.96|4163.96|4163.29|4163.29|4163.96|4163.96|4163.29|4163.29|0
1644240360000|2022-02-07 13:26:00|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|0
1644240380000|2022-02-07 13:26:20|4162.99|4162.99|4162.93|4162.93|4162.99|4162.99|4162.93|4162.93|0
1644240390000|2022-02-07 13:26:30|4163.15|4163.15|4163.15|4163.15|4163.15|4163.15|4163.15|4163.15|0
1644240400000|2022-02-07 13:26:40|4163|4163|4162.82|4162.82|4163|4163|4162.82|4162.82|0
1644240410000|2022-02-07 13:26:50|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|4162.47|0
1644240420000|2022-02-07 13:27:00|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|4161.8|0
1644240460000|2022-02-07 13:27:40|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1644240490000|2022-02-07 13:28:10|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1644240530000|2022-02-07 13:28:50|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|0
1644240580000|2022-02-07 13:29:40|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1644240650000|2022-02-07 13:30:50|4159.75|4159.75|4159.22|4159.22|4159.75|4159.75|4159.22|4159.22|0
1644240660000|2022-02-07 13:31:00|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1644240700000|2022-02-07 13:31:40|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|0
1644240710000|2022-02-07 13:31:50|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|0
1644240750000|2022-02-07 13:32:30|4159.36|4159.36|4159.51|4159.51|4159.51|4159.51|4159.36|4159.36|0
1644240780000|2022-02-07 13:33:00|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|0
1644240880000|2022-02-07 13:34:40|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1644240920000|2022-02-07 13:35:20|4159.63|4159.63|4159.77|4159.77|4159.77|4159.77|4159.63|4159.63|0
1644240960000|2022-02-07 13:36:00|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1644240980000|2022-02-07 13:36:20|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|0
1644240990000|2022-02-07 13:36:30|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|0
1644241040000|2022-02-07 13:37:20|4159.02|4159.02|4158.35|4158.35|4159.02|4159.02|4158.35|4158.35|0
1644241050000|2022-02-07 13:37:30|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|0
1644241080000|2022-02-07 13:38:00|4157.65|4157.65|4156.88|4156.88|4157.65|4157.65|4156.88|4156.88|0
1644241150000|2022-02-07 13:39:10|4156.64|4156.64|4156.4|4156.4|4156.64|4156.64|4156.4|4156.4|0
1644241160000|2022-02-07 13:39:20|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1644241170000|2022-02-07 13:39:30|4156.11|4156.11|4156.06|4156.06|4156.11|4156.11|4156.06|4156.06|0
1644241180000|2022-02-07 13:39:40|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1644241190000|2022-02-07 13:39:50|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1644241200000|2022-02-07 13:40:00|4156.38|4156.38|4156.36|4156.36|4156.65|4156.65|4156.36|4156.36|0
1644241210000|2022-02-07 13:40:10|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1644241220000|2022-02-07 13:40:20|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1644241290000|2022-02-07 13:41:30|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1644241310000|2022-02-07 13:41:50|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|0
1644241320000|2022-02-07 13:42:00|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1644241330000|2022-02-07 13:42:10|4157.62|4157.62|4157.76|4157.76|4157.76|4157.76|4157.62|4157.62|0
1644241350000|2022-02-07 13:42:30|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|0
1644241370000|2022-02-07 13:42:50|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1644241390000|2022-02-07 13:43:10|4157.6|4157.6|4157.42|4157.42|4157.6|4157.6|4157.42|4157.42|0
1644241410000|2022-02-07 13:43:30|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1644241440000|2022-02-07 13:44:00|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|0
1644241450000|2022-02-07 13:44:10|4157.54|4157.54|4156.87|4156.87|4157.54|4157.54|4156.87|4156.87|0
1644241490000|2022-02-07 13:44:50|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1644241500000|2022-02-07 13:45:00|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1644241570000|2022-02-07 13:46:10|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1644241600000|2022-02-07 13:46:40|4155.96|4155.96|4155.84|4155.84|4155.96|4155.96|4155.72|4155.72|0
1644241610000|2022-02-07 13:46:50|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|0
1644241620000|2022-02-07 13:47:00|4155.38|4155.38|4154.1|4154.1|4155.44|4155.44|4154.1|4154.1|0
1644241670000|2022-02-07 13:47:50|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|4153.75|0
1644241690000|2022-02-07 13:48:10|4153.57|4153.57|4153.52|4153.52|4153.57|4153.57|4153.52|4153.52|0
1644241700000|2022-02-07 13:48:20|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1644241710000|2022-02-07 13:48:30|4153.63|4153.63|4153.68|4153.68|4153.68|4153.68|4153.63|4153.63|0
1644241740000|2022-02-07 13:49:00|4154.21|4154.21|4154.37|4154.37|4154.37|4154.37|4154.21|4154.21|0
1644241750000|2022-02-07 13:49:10|4154.19|4154.19|4154.02|4154.02|4154.19|4154.19|4154.02|4154.02|0
1644241770000|2022-02-07 13:49:30|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1644241780000|2022-02-07 13:49:40|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|0
1644241790000|2022-02-07 13:49:50|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|4154.08|0
1644241800000|2022-02-07 13:50:00|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|4153.84|0
1644241850000|2022-02-07 13:50:50|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1644241880000|2022-02-07 13:51:20|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|0
1644241950000|2022-02-07 13:52:30|4153.35|4153.35|4152.99|4152.99|4153.35|4153.35|4152.99|4152.99|0
1644241980000|2022-02-07 13:53:00|4153.52|4153.52|4153.7|4153.7|4153.7|4153.7|4153.52|4153.52|0
1644242010000|2022-02-07 13:53:30|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|0
1644242030000|2022-02-07 13:53:50|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|4153.7|0
1644242130000|2022-02-07 13:55:30|4153.26|4153.26|4153.11|4153.11|4153.26|4153.26|4153.11|4153.11|0
1644242140000|2022-02-07 13:55:40|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1644242190000|2022-02-07 13:56:30|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|4153.15|0
1644242200000|2022-02-07 13:56:40|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1644242240000|2022-02-07 13:57:20|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|0
1644242290000|2022-02-07 13:58:10|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1644242310000|2022-02-07 13:58:30|4152.72|4152.72|4152.88|4152.88|4152.88|4152.88|4152.72|4152.72|0
1644242370000|2022-02-07 13:59:30|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|4152.76|0
1644242410000|2022-02-07 14:00:10|4154.1|4154.1|4152.11|4152.11|4154.28|4154.28|4152.11|4152.11|0
1644242420000|2022-02-07 14:00:20|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1644242430000|2022-02-07 14:00:30|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1644242450000|2022-02-07 14:00:50|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|0
1644242460000|2022-02-07 14:01:00|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|4151.62|0
1644242470000|2022-02-07 14:01:10|4151.26|4151.26|4151.15|4151.15|4151.26|4151.26|4151.15|4151.15|0
1644242510000|2022-02-07 14:01:50|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1644242520000|2022-02-07 14:02:00|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|4150.64|0
1644242560000|2022-02-07 14:02:40|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1644242580000|2022-02-07 14:03:00|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|4150.37|0
1644242590000|2022-02-07 14:03:10|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|0
1644242600000|2022-02-07 14:03:20|4150.93|4150.93|4151.09|4151.09|4151.09|4151.09|4150.93|4150.93|0
1644242650000|2022-02-07 14:04:10|4151.27|4151.27|4151.44|4151.44|4151.44|4151.44|4151.27|4151.27|0
1644242670000|2022-02-07 14:04:30|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1644242680000|2022-02-07 14:04:40|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1644242690000|2022-02-07 14:04:50|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1644242740000|2022-02-07 14:05:40|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1644242750000|2022-02-07 14:05:50|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|0
1644242760000|2022-02-07 14:06:00|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1644242820000|2022-02-07 14:07:00|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|4151.05|0
1644242880000|2022-02-07 14:08:00|4150.7|4150.7|4150.85|4150.85|4150.85|4150.85|4150.7|4150.7|0
1644242890000|2022-02-07 14:08:10|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|4151.38|0
1644242900000|2022-02-07 14:08:20|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1644242930000|2022-02-07 14:08:50|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|4151.85|0
1644242940000|2022-02-07 14:09:00|4152|4152|4152|4152|4152|4152|4152|4152|0
1644242950000|2022-02-07 14:09:10|4152.35|4152.35|4152.84|4152.84|4152.84|4152.84|4152.17|4152.17|0
1644242960000|2022-02-07 14:09:20|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1644242990000|2022-02-07 14:09:50|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1644243010000|2022-02-07 14:10:10|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1644243030000|2022-02-07 14:10:30|4153.34|4153.34|4153.16|4153.16|4153.34|4153.34|4153.16|4153.16|0
1644243060000|2022-02-07 14:11:00|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|0
1644243180000|2022-02-07 14:13:00|4153.51|4153.51|4153.16|4153.16|4153.51|4153.51|4153.16|4153.16|0
1644243210000|2022-02-07 14:13:30|4153.51|4153.51|4153.51|4153.51|4153.87|4153.87|4153.51|4153.51|0
1644243220000|2022-02-07 14:13:40|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1644243230000|2022-02-07 14:13:50|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|0
1644243250000|2022-02-07 14:14:10|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|4153.87|0
1644243270000|2022-02-07 14:14:30|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|0
1644243300000|2022-02-07 14:15:00|4154.81|4154.81|4154.63|4154.63|4154.81|4154.81|4154.63|4154.63|0
1644243310000|2022-02-07 14:15:10|4154.8|4154.8|4155.15|4155.15|4155.15|4155.15|4154.8|4154.8|0
1644243320000|2022-02-07 14:15:20|4155.1|4155.1|4154.74|4154.74|4155.1|4155.1|4154.74|4154.74|0
1644243340000|2022-02-07 14:15:40|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1644243380000|2022-02-07 14:16:20|4154.42|4154.42|4154.19|4154.19|4154.42|4154.42|4154.19|4154.19|0
1644243390000|2022-02-07 14:16:30|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|0
1644243430000|2022-02-07 14:17:10|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1644243440000|2022-02-07 14:17:20|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|4154.85|0
1644243450000|2022-02-07 14:17:30|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|0
1644243470000|2022-02-07 14:17:50|4154.14|4154.14|4154.09|4154.09|4154.14|4154.14|4154.09|4154.09|0
1644243520000|2022-02-07 14:18:40|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1644243540000|2022-02-07 14:19:00|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|0
1644243580000|2022-02-07 14:19:40|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|4154.23|0
1644243590000|2022-02-07 14:19:50|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1644243620000|2022-02-07 14:20:20|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|0
1644243630000|2022-02-07 14:20:30|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1644243640000|2022-02-07 14:20:40|4155.2|4155.2|4155.48|4155.48|4155.48|4155.48|4155.2|4155.2|0
1644243680000|2022-02-07 14:21:20|4156.15|4156.15|4156.68|4156.68|4156.73|4156.73|4156.15|4156.15|0
1644243690000|2022-02-07 14:21:30|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|0
1644243740000|2022-02-07 14:22:20|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1644243750000|2022-02-07 14:22:30|4157.38|4157.38|4157.02|4157.02|4157.38|4157.38|4157.02|4157.02|0
1644243800000|2022-02-07 14:23:20|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1644243810000|2022-02-07 14:23:30|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1644243840000|2022-02-07 14:24:00|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1644243850000|2022-02-07 14:24:10|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|0
1644243910000|2022-02-07 14:25:10|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1644243980000|2022-02-07 14:26:20|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|4157.86|0
1644244000000|2022-02-07 14:26:40|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1644244070000|2022-02-07 14:27:50|4156.25|4156.25|4157.59|4157.59|4157.59|4157.59|4156.25|4156.25|0
1644244080000|2022-02-07 14:28:00|4157.49|4157.49|4157.43|4157.43|4157.49|4157.49|4157.43|4157.43|0
1644244090000|2022-02-07 14:28:10|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|0
1644244150000|2022-02-07 14:29:10|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|0
1644244180000|2022-02-07 14:29:40|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1644244190000|2022-02-07 14:29:50|4157.37|4157.37|4156.89|4156.89|4157.59|4157.59|4156.89|4156.89|0
1644244200000|2022-02-07 14:30:00|4156.71|4156.71|4156.19|4156.19|4157.42|4157.42|4155.84|4155.84|0
1644244210000|2022-02-07 14:30:10|4156.72|4156.72|4158.24|4158.24|4158.24|4158.24|4156.72|4156.72|0
1644244220000|2022-02-07 14:30:20|4158.59|4158.59|4157.88|4157.88|4158.59|4158.59|4157.71|4157.71|0
1644244230000|2022-02-07 14:30:30|4158.05|4158.05|4157.75|4157.75|4158.05|4158.05|4157.75|4157.75|0
1644244240000|2022-02-07 14:30:40|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4156.91|4156.91|0
1644244250000|2022-02-07 14:30:50|4157.63|4157.63|4157.81|4157.81|4157.81|4157.81|4157.63|4157.63|0
1644244260000|2022-02-07 14:31:00|4157.98|4157.98|4158.51|4158.51|4158.51|4158.51|4157.98|4157.98|0
1644244270000|2022-02-07 14:31:10|4159.18|4159.18|4158.34|4158.34|4159.18|4159.18|4158.34|4158.34|0
1644244290000|2022-02-07 14:31:30|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1644244300000|2022-02-07 14:31:40|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1644244320000|2022-02-07 14:32:00|4158.69|4158.69|4158.66|4158.66|4158.84|4158.84|4158.66|4158.66|0
1644244350000|2022-02-07 14:32:30|4159.01|4159.01|4158.84|4158.84|4159.01|4159.01|4158.84|4158.84|0
1644244370000|2022-02-07 14:32:50|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1644244390000|2022-02-07 14:33:10|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1644244410000|2022-02-07 14:33:30|4157.86|4157.86|4156.48|4156.48|4157.86|4157.86|4156.48|4156.48|0
1644244430000|2022-02-07 14:33:50|4157.01|4157.01|4156.83|4156.83|4157.01|4157.01|4156.83|4156.83|0
1644244440000|2022-02-07 14:34:00|4156.66|4156.66|4155.28|4155.28|4156.66|4156.66|4155.28|4155.28|0
1644244450000|2022-02-07 14:34:10|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1644244470000|2022-02-07 14:34:30|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|0
1644244490000|2022-02-07 14:34:50|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1644244500000|2022-02-07 14:35:00|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1644244510000|2022-02-07 14:35:10|4155|4155|4155.53|4155.53|4155.53|4155.53|4155|4155|0
1644244520000|2022-02-07 14:35:20|4155.41|4155.41|4155.59|4155.59|4155.59|4155.59|4155.41|4155.41|0
1644244560000|2022-02-07 14:36:00|4155.71|4155.71|4157.26|4157.26|4157.26|4157.26|4155.71|4155.71|0
1644244570000|2022-02-07 14:36:10|4157.41|4157.41|4156.91|4156.91|4157.41|4157.41|4156.91|4156.91|0
1644244580000|2022-02-07 14:36:20|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.06|4156.06|0
1644244590000|2022-02-07 14:36:30|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1644244610000|2022-02-07 14:36:50|4156.24|4156.24|4155.53|4155.53|4156.24|4156.24|4155.53|4155.53|0
1644244630000|2022-02-07 14:37:10|4156.06|4156.06|4155.71|4155.71|4156.06|4156.06|4155.71|4155.71|0
1644244640000|2022-02-07 14:37:20|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1644244680000|2022-02-07 14:38:00|4154.51|4154.51|4155.18|4155.18|4155.18|4155.18|4154.51|4154.51|0
1644244690000|2022-02-07 14:38:10|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1644244700000|2022-02-07 14:38:20|4154.33|4154.33|4151.65|4151.65|4154.33|4154.33|4151.65|4151.65|0
1644244710000|2022-02-07 14:38:30|4152.32|4152.32|4153.34|4153.34|4153.34|4153.34|4152.32|4152.32|0
1644244730000|2022-02-07 14:38:50|4154.01|4154.01|4154.12|4154.12|4154.12|4154.12|4154.01|4154.01|0
1644244740000|2022-02-07 14:39:00|4154.79|4154.79|4155.32|4155.32|4155.32|4155.32|4154.79|4154.79|0
1644244750000|2022-02-07 14:39:10|4155.14|4155.14|4155.26|4155.26|4155.26|4155.26|4155.14|4155.14|0
1644244760000|2022-02-07 14:39:20|4155.93|4155.93|4156.81|4156.81|4156.81|4156.81|4155.93|4155.93|0
1644244770000|2022-02-07 14:39:30|4156.96|4156.96|4157.14|4157.14|4157.14|4157.14|4156.96|4156.96|0
1644244780000|2022-02-07 14:39:40|4157.29|4157.29|4156.58|4156.58|4157.29|4157.29|4156.4|4156.4|0
1644244800000|2022-02-07 14:40:00|4155.91|4155.91|4155.45|4155.45|4155.91|4155.91|4155.45|4155.45|0
1644244810000|2022-02-07 14:40:10|4156.79|4156.79|4156.97|4156.97|4156.97|4156.97|4156.79|4156.79|0
1644244820000|2022-02-07 14:40:20|4156.79|4156.79|4156.12|4156.12|4156.79|4156.79|4156.12|4156.12|0
1644244880000|2022-02-07 14:41:20|4156.3|4156.3|4156.12|4156.12|4156.3|4156.3|4156.12|4156.12|0
1644244910000|2022-02-07 14:41:50|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|4155.59|0
1644244920000|2022-02-07 14:42:00|4155.24|4155.24|4155.53|4155.53|4155.53|4155.53|4155.24|4155.24|0
1644244930000|2022-02-07 14:42:10|4155.68|4155.68|4155.83|4155.83|4155.83|4155.83|4155.68|4155.68|0
1644244940000|2022-02-07 14:42:20|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1644244950000|2022-02-07 14:42:30|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|0
1644244980000|2022-02-07 14:43:00|4155.49|4155.49|4155.44|4155.44|4155.49|4155.49|4155.44|4155.44|0
1644245000000|2022-02-07 14:43:20|4155.54|4155.54|4155.9|4155.9|4155.9|4155.9|4155.54|4155.54|0
1644245010000|2022-02-07 14:43:30|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1644245020000|2022-02-07 14:43:40|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1644245040000|2022-02-07 14:44:00|4155.6|4155.6|4155.46|4155.46|4155.6|4155.6|4155.46|4155.46|0
1644245050000|2022-02-07 14:44:10|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.75|4154.75|0
1644245110000|2022-02-07 14:45:10|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1644245120000|2022-02-07 14:45:20|4154.93|4154.93|4154.78|4154.78|4154.93|4154.93|4154.78|4154.78|0
1644245170000|2022-02-07 14:46:10|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|0
1644245200000|2022-02-07 14:46:40|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1644245220000|2022-02-07 14:47:00|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|0
1644245240000|2022-02-07 14:47:20|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1644245250000|2022-02-07 14:47:30|4155.13|4155.13|4154.6|4154.6|4155.13|4155.13|4154.6|4154.6|0
1644245300000|2022-02-07 14:48:20|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|0
1644245310000|2022-02-07 14:48:30|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|0
1644245330000|2022-02-07 14:48:50|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1644245390000|2022-02-07 14:49:50|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|0
1644245400000|2022-02-07 14:50:00|4155.51|4155.51|4156.04|4156.04|4156.04|4156.04|4155.51|4155.51|0
1644245420000|2022-02-07 14:50:20|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|0
1644245430000|2022-02-07 14:50:30|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1644245440000|2022-02-07 14:50:40|4156.27|4156.27|4156.21|4156.21|4156.27|4156.27|4156.21|4156.21|0
1644245470000|2022-02-07 14:51:10|4156.39|4156.39|4156.71|4156.71|4156.71|4156.71|4156.39|4156.39|0
1644245480000|2022-02-07 14:51:20|4156.04|4156.04|4153.96|4153.96|4156.04|4156.04|4153.96|4153.96|0
1644245490000|2022-02-07 14:51:30|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1644245500000|2022-02-07 14:51:40|4154.28|4154.28|4154.1|4154.1|4154.28|4154.28|4154.1|4154.1|0
1644245510000|2022-02-07 14:51:50|4154.46|4154.46|4154.48|4154.48|4154.63|4154.63|4154.46|4154.46|0
1644245520000|2022-02-07 14:52:00|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1644245540000|2022-02-07 14:52:20|4153.96|4153.96|4154.32|4154.32|4154.32|4154.32|4153.96|4153.96|0
1644245550000|2022-02-07 14:52:30|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|0
1644245560000|2022-02-07 14:52:40|4154.49|4154.49|4154.16|4154.16|4154.49|4154.49|4154.16|4154.16|0
1644245590000|2022-02-07 14:53:10|4154.31|4154.31|4153|4153|4154.31|4154.31|4153|4153|0
1644245600000|2022-02-07 14:53:20|4153.36|4153.36|4153.24|4153.24|4153.36|4153.36|4153.24|4153.24|0
1644245630000|2022-02-07 14:53:50|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|0
1644245650000|2022-02-07 14:54:10|4153.56|4153.56|4153.56|4153.56|4153.56|4153.56|4153.39|4153.39|0
1644245690000|2022-02-07 14:54:50|4153.74|4153.74|4153.91|4153.91|4153.91|4153.91|4153.74|4153.74|0
1644245710000|2022-02-07 14:55:10|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|4154.44|0
1644245750000|2022-02-07 14:55:50|4154.09|4154.09|4153.74|4153.74|4154.09|4154.09|4153.74|4153.74|0
1644245770000|2022-02-07 14:56:10|4154.09|4154.09|4154.09|4154.09|4154.27|4154.27|4154.09|4154.09|0
1644245790000|2022-02-07 14:56:30|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1644245800000|2022-02-07 14:56:40|4155.78|4155.78|4155.61|4155.61|4156.14|4156.14|4155.61|4155.61|0
1644245840000|2022-02-07 14:57:20|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|0
1644245850000|2022-02-07 14:57:30|4155.92|4155.92|4155.14|4155.14|4155.92|4155.92|4155.04|4155.04|0
1644245860000|2022-02-07 14:57:40|4155.09|4155.09|4154.97|4154.97|4155.09|4155.09|4154.97|4154.97|0
1644245880000|2022-02-07 14:58:00|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|4155.09|0
1644245900000|2022-02-07 14:58:20|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|0
1644245930000|2022-02-07 14:58:50|4155.41|4155.41|4155.58|4155.58|4155.58|4155.58|4155.41|4155.41|0
1644245940000|2022-02-07 14:59:00|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|0
1644245950000|2022-02-07 14:59:10|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|0
1644245970000|2022-02-07 14:59:30|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1644246000000|2022-02-07 15:00:00|4155.91|4155.91|4156.57|4156.57|4156.57|4156.57|4155.75|4155.75|0
1644246010000|2022-02-07 15:00:10|4156.39|4156.39|4156.72|4156.72|4156.72|4156.72|4156.39|4156.39|0
1644246020000|2022-02-07 15:00:20|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|0
1644246030000|2022-02-07 15:00:30|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1644246060000|2022-02-07 15:01:00|4156.99|4156.99|4156.94|4156.94|4156.99|4156.99|4156.94|4156.94|0
1644246080000|2022-02-07 15:01:20|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1644246170000|2022-02-07 15:02:50|4157.41|4157.41|4157.39|4157.39|4157.56|4157.56|4157.39|4157.39|0
1644246180000|2022-02-07 15:03:00|4157.57|4157.57|4157.39|4157.39|4157.57|4157.57|4157.22|4157.22|0
1644246190000|2022-02-07 15:03:10|4157.22|4157.22|4156.69|4156.69|4157.22|4157.22|4156.69|4156.69|0
1644246200000|2022-02-07 15:03:20|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1644246210000|2022-02-07 15:03:30|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|0
1644246220000|2022-02-07 15:03:40|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1644246230000|2022-02-07 15:03:50|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|0
1644246240000|2022-02-07 15:04:00|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|4156.62|0
1644246260000|2022-02-07 15:04:20|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1644246280000|2022-02-07 15:04:40|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1644246290000|2022-02-07 15:04:50|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1644246340000|2022-02-07 15:05:40|4157.15|4157.15|4156.48|4156.48|4157.15|4157.15|4156.48|4156.48|0
1644246360000|2022-02-07 15:06:00|4156.13|4156.13|4155.46|4155.46|4156.13|4156.13|4155.46|4155.46|0
1644246420000|2022-02-07 15:07:00|4155.99|4155.99|4156.37|4156.37|4156.37|4156.37|4155.99|4155.99|0
1644246430000|2022-02-07 15:07:10|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1644246460000|2022-02-07 15:07:40|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1644246470000|2022-02-07 15:07:50|4156.6|4156.6|4156.96|4156.96|4156.96|4156.96|4156.48|4156.48|0
1644246490000|2022-02-07 15:08:10|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1644246520000|2022-02-07 15:08:40|4157.13|4157.13|4156.46|4156.46|4157.13|4157.13|4156.46|4156.46|0
1644246530000|2022-02-07 15:08:50|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|0
1644246540000|2022-02-07 15:09:00|4157.49|4157.49|4156.96|4156.96|4157.49|4157.49|4156.96|4156.96|0
1644246580000|2022-02-07 15:09:40|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1644246600000|2022-02-07 15:10:00|4157.78|4157.78|4158.57|4158.57|4158.57|4158.57|4157.78|4157.78|0
1644246630000|2022-02-07 15:10:30|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1644246640000|2022-02-07 15:10:40|4158.85|4158.85|4158.65|4158.65|4158.97|4158.97|4158.65|4158.65|0
1644246650000|2022-02-07 15:10:50|4158.5|4158.5|4158.19|4158.19|4158.5|4158.5|4158.19|4158.19|0
1644246670000|2022-02-07 15:11:10|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|0
1644246680000|2022-02-07 15:11:20|4156.99|4156.99|4156.46|4156.46|4156.99|4156.99|4156.46|4156.46|0
1644246690000|2022-02-07 15:11:30|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1644246700000|2022-02-07 15:11:40|4156.15|4156.15|4156.3|4156.3|4156.3|4156.3|4156.15|4156.15|0
1644246710000|2022-02-07 15:11:50|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|0
1644246720000|2022-02-07 15:12:00|4156.06|4156.06|4155.88|4155.88|4156.06|4156.06|4155.88|4155.88|0
1644246730000|2022-02-07 15:12:10|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|0
1644246740000|2022-02-07 15:12:20|4155.32|4155.32|4155.21|4155.21|4155.32|4155.32|4155.21|4155.21|0
1644246750000|2022-02-07 15:12:30|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1644246770000|2022-02-07 15:12:50|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1644246780000|2022-02-07 15:13:00|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1644246800000|2022-02-07 15:13:20|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1644246810000|2022-02-07 15:13:30|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4153.97|4153.97|0
1644246820000|2022-02-07 15:13:40|4153.97|4153.97|4154.47|4154.47|4154.64|4154.64|4153.97|4153.97|0
1644246860000|2022-02-07 15:14:20|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|0
1644246880000|2022-02-07 15:14:40|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1644246890000|2022-02-07 15:14:50|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|4153.82|0
1644246900000|2022-02-07 15:15:00|4153.94|4153.94|4155.19|4155.19|4155.19|4155.19|4153.94|4153.94|0
1644246970000|2022-02-07 15:16:10|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|0
1644246990000|2022-02-07 15:16:30|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|0
1644247010000|2022-02-07 15:16:50|4156.21|4156.21|4155.97|4155.97|4156.21|4156.21|4155.97|4155.97|0
1644247020000|2022-02-07 15:17:00|4155.86|4155.86|4155.3|4155.3|4155.97|4155.97|4155.3|4155.3|0
1644247030000|2022-02-07 15:17:10|4155.19|4155.19|4154.83|4154.83|4155.19|4155.19|4154.83|4154.83|0
1644247040000|2022-02-07 15:17:20|4154.48|4154.48|4154.66|4154.66|4154.66|4154.66|4154.48|4154.48|0
1644247060000|2022-02-07 15:17:40|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1644247080000|2022-02-07 15:18:00|4154.48|4154.48|4154.6|4154.6|4154.6|4154.6|4154.48|4154.48|0
1644247090000|2022-02-07 15:18:10|4154.24|4154.24|4154.19|4154.19|4154.24|4154.24|4154.19|4154.19|0
1644247110000|2022-02-07 15:18:30|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|0
1644247150000|2022-02-07 15:19:10|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4152.97|4152.97|0
1644247170000|2022-02-07 15:19:30|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|0
1644247180000|2022-02-07 15:19:40|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|4153.14|0
1644247190000|2022-02-07 15:19:50|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1644247200000|2022-02-07 15:20:00|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|0
1644247210000|2022-02-07 15:20:10|4152.68|4152.68|4152.35|4152.35|4152.68|4152.68|4152.35|4152.35|0
1644247220000|2022-02-07 15:20:20|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1644247230000|2022-02-07 15:20:30|4152.03|4152.03|4152.21|4152.21|4152.21|4152.21|4152.03|4152.03|0
1644247240000|2022-02-07 15:20:40|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|4152.88|0
1644247260000|2022-02-07 15:21:00|4152.59|4152.59|4152.29|4152.29|4152.59|4152.59|4152.29|4152.29|0
1644247270000|2022-02-07 15:21:10|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|4152.44|0
1644247280000|2022-02-07 15:21:20|4153.5|4153.5|4153.31|4153.31|4153.5|4153.5|4153.2|4153.2|0
1644247290000|2022-02-07 15:21:30|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|0
1644247310000|2022-02-07 15:21:50|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|0
1644247320000|2022-02-07 15:22:00|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|4153.16|0
1644247330000|2022-02-07 15:22:10|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1644247350000|2022-02-07 15:22:30|4153.55|4153.55|4153.72|4153.72|4153.72|4153.72|4153.55|4153.55|0
1644247380000|2022-02-07 15:23:00|4153.9|4153.9|4154.02|4154.02|4154.02|4154.02|4153.9|4153.9|0
1644247410000|2022-02-07 15:23:30|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|0
1644247430000|2022-02-07 15:23:50|4153.99|4153.99|4153.81|4153.81|4153.99|4153.99|4153.81|4153.81|0
1644247440000|2022-02-07 15:24:00|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1644247460000|2022-02-07 15:24:20|4153.81|4153.81|4153.99|4153.99|4153.99|4153.99|4153.81|4153.81|0
1644247500000|2022-02-07 15:25:00|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1644247550000|2022-02-07 15:25:50|4153.96|4153.96|4154.11|4154.11|4154.11|4154.11|4153.96|4153.96|0
1644247560000|2022-02-07 15:26:00|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|0
1644247570000|2022-02-07 15:26:10|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|4154.11|0
1644247580000|2022-02-07 15:26:20|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1644247590000|2022-02-07 15:26:30|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1644247610000|2022-02-07 15:26:50|4154.57|4154.57|4154.55|4154.55|4154.57|4154.57|4154.41|4154.41|0
1644247620000|2022-02-07 15:27:00|4154.79|4154.79|4154.97|4154.97|4154.97|4154.97|4154.79|4154.79|0
1644247630000|2022-02-07 15:27:10|4154.3|4154.3|4155.14|4155.14|4155.14|4155.14|4154.3|4154.3|0
1644247640000|2022-02-07 15:27:20|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1644247660000|2022-02-07 15:27:40|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1644247670000|2022-02-07 15:27:50|4154.47|4154.47|4154.18|4154.18|4154.47|4154.47|4154.18|4154.18|0
1644247680000|2022-02-07 15:28:00|4154|4154|4154|4154|4154|4154|4154|4154|0
1644247700000|2022-02-07 15:28:20|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|0
1644247720000|2022-02-07 15:28:40|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1644247770000|2022-02-07 15:29:30|4154.14|4154.14|4154.14|4154.14|4154.14|4154.14|4154.14|4154.14|0
1644247780000|2022-02-07 15:29:40|4154.49|4154.49|4154.67|4154.67|4154.67|4154.67|4154.49|4154.49|0
1644247790000|2022-02-07 15:29:50|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|0
1644247810000|2022-02-07 15:30:10|4155.16|4155.16|4155.83|4155.83|4155.83|4155.83|4155.16|4155.16|0
1644247820000|2022-02-07 15:30:20|4156.5|4156.5|4157.17|4157.17|4157.17|4157.17|4156.5|4156.5|0
1644247830000|2022-02-07 15:30:30|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1644247960000|2022-02-07 15:32:40|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1644247970000|2022-02-07 15:32:50|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|0
1644247980000|2022-02-07 15:33:00|4157.17|4157.17|4157.51|4157.51|4157.52|4157.52|4157.17|4157.17|0
1644248030000|2022-02-07 15:33:50|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1644248060000|2022-02-07 15:34:20|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|0
1644248080000|2022-02-07 15:34:40|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1644248090000|2022-02-07 15:34:50|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1644248100000|2022-02-07 15:35:00|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|0
1644248110000|2022-02-07 15:35:10|4158.24|4158.24|4158.08|4158.08|4158.24|4158.24|4158.08|4158.08|0
1644248120000|2022-02-07 15:35:20|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1644248140000|2022-02-07 15:35:40|4157.9|4157.9|4157.74|4157.74|4157.9|4157.9|4157.74|4157.74|0
1644248150000|2022-02-07 15:35:50|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1644248160000|2022-02-07 15:36:00|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1644248170000|2022-02-07 15:36:10|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1644248240000|2022-02-07 15:37:20|4157.24|4157.24|4157.46|4157.46|4157.46|4157.46|4157.24|4157.24|0
1644248250000|2022-02-07 15:37:30|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1644248290000|2022-02-07 15:38:10|4157.61|4157.61|4157.97|4157.97|4157.97|4157.97|4157.61|4157.61|0
1644248310000|2022-02-07 15:38:30|4157.79|4157.79|4157.44|4157.44|4157.79|4157.79|4157.44|4157.44|0
1644248330000|2022-02-07 15:38:50|4157.59|4157.59|4157.94|4157.94|4157.94|4157.94|4157.59|4157.59|0
1644248350000|2022-02-07 15:39:10|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1644248360000|2022-02-07 15:39:20|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1644248370000|2022-02-07 15:39:30|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|0
1644248380000|2022-02-07 15:39:40|4157.76|4157.76|4157.4|4157.4|4157.76|4157.76|4157.4|4157.4|0
1644248390000|2022-02-07 15:39:50|4156.87|4156.87|4156.22|4156.22|4156.93|4156.93|4156.22|4156.22|0
1644248400000|2022-02-07 15:40:00|4156.75|4156.75|4157.21|4157.21|4157.21|4157.21|4156.57|4156.57|0
1644248410000|2022-02-07 15:40:10|4156.68|4156.68|4156.95|4156.95|4156.95|4156.95|4156.68|4156.68|0
1644248420000|2022-02-07 15:40:20|4156.77|4156.77|4156.81|4156.81|4156.81|4156.81|4156.66|4156.66|0
1644248430000|2022-02-07 15:40:30|4156.1|4156.1|4156.28|4156.28|4156.63|4156.63|4156.1|4156.1|0
1644248440000|2022-02-07 15:40:40|4155.08|4155.08|4155.26|4155.26|4155.26|4155.26|4155.08|4155.08|0
1644248450000|2022-02-07 15:40:50|4155.08|4155.08|4154.4|4154.4|4155.08|4155.08|4154.4|4154.4|0
1644248460000|2022-02-07 15:41:00|4155.29|4155.29|4154.99|4154.99|4155.29|4155.29|4154.93|4154.93|0
1644248480000|2022-02-07 15:41:20|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.69|4154.69|0
1644248490000|2022-02-07 15:41:30|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1644248510000|2022-02-07 15:41:50|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|0
1644248530000|2022-02-07 15:42:10|4156.25|4156.25|4156.25|4156.25|4156.92|4156.92|4156.25|4156.25|0
1644248580000|2022-02-07 15:43:00|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1644248600000|2022-02-07 15:43:20|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1644248640000|2022-02-07 15:44:00|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|0
1644248670000|2022-02-07 15:44:30|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1644248690000|2022-02-07 15:44:50|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|0
1644248700000|2022-02-07 15:45:00|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4156.4|4156.4|0
1644248720000|2022-02-07 15:45:20|4157.74|4157.74|4158.41|4158.41|4158.41|4158.41|4157.74|4157.74|0
1644248740000|2022-02-07 15:45:40|4158.59|4158.59|4158.77|4158.77|4158.77|4158.77|4158.59|4158.59|0
1644248750000|2022-02-07 15:45:50|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1644248760000|2022-02-07 15:46:00|4160.77|4160.77|4161.2|4161.2|4161.48|4161.48|4160.77|4160.77|0
1644248780000|2022-02-07 15:46:20|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1644248800000|2022-02-07 15:46:40|4162.1|4162.1|4162.92|4162.92|4162.92|4162.92|4162.1|4162.1|0
1644248820000|2022-02-07 15:47:00|4162.75|4162.75|4163.25|4163.25|4163.25|4163.25|4162.75|4162.75|0
1644248830000|2022-02-07 15:47:10|4163.54|4163.54|4162.87|4162.87|4163.54|4163.54|4162.87|4162.87|0
1644248860000|2022-02-07 15:47:40|4162.98|4162.98|4163.12|4163.12|4163.12|4163.12|4162.98|4162.98|0
1644248890000|2022-02-07 15:48:10|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1644248920000|2022-02-07 15:48:40|4162.81|4162.81|4163.48|4163.48|4163.48|4163.48|4162.81|4162.81|0
1644248960000|2022-02-07 15:49:20|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|0
1644248980000|2022-02-07 15:49:40|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|0
1644249000000|2022-02-07 15:50:00|4163.72|4163.72|4162.73|4162.73|4163.87|4163.87|4162.73|4162.73|0
1644249040000|2022-02-07 15:50:40|4162.87|4162.87|4162.58|4162.58|4163.02|4163.02|4162.58|4162.58|0
1644249050000|2022-02-07 15:50:50|4162.87|4162.87|4162.52|4162.52|4162.87|4162.87|4162.52|4162.52|0
1644249060000|2022-02-07 15:51:00|4162.67|4162.67|4162.51|4162.51|4162.84|4162.84|4162.51|4162.51|0
1644249070000|2022-02-07 15:51:10|4162.69|4162.69|4163.02|4163.02|4163.02|4163.02|4162.69|4162.69|0
1644249080000|2022-02-07 15:51:20|4163.14|4163.14|4163.81|4163.81|4163.81|4163.81|4163.14|4163.14|0
1644249090000|2022-02-07 15:51:30|4164.48|4164.48|4164.3|4164.3|4164.65|4164.65|4164.3|4164.3|0
1644249110000|2022-02-07 15:51:50|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1644249120000|2022-02-07 15:52:00|4164.51|4164.51|4164.65|4164.65|4164.65|4164.65|4164.51|4164.51|0
1644249130000|2022-02-07 15:52:10|4164.07|4164.07|4164.89|4164.89|4164.89|4164.89|4164.07|4164.07|0
1644249150000|2022-02-07 15:52:30|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1644249160000|2022-02-07 15:52:40|4164.4|4164.4|4164.22|4164.22|4164.4|4164.4|4164.22|4164.22|0
1644249200000|2022-02-07 15:53:20|4163.87|4163.87|4163.72|4163.72|4163.87|4163.87|4163.72|4163.72|0
1644249240000|2022-02-07 15:54:00|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|0
1644249250000|2022-02-07 15:54:10|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|0
1644249280000|2022-02-07 15:54:40|4163.12|4163.12|4162.94|4162.94|4163.12|4163.12|4162.94|4162.94|0
1644249300000|2022-02-07 15:55:00|4162.59|4162.59|4162.04|4162.04|4162.59|4162.59|4161.92|4161.92|0
1644249330000|2022-02-07 15:55:30|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|0
1644249340000|2022-02-07 15:55:40|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1644249350000|2022-02-07 15:55:50|4163.2|4163.2|4163.61|4163.61|4163.61|4163.61|4163.08|4163.08|0
1644249370000|2022-02-07 15:56:10|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|4162.94|0
1644249380000|2022-02-07 15:56:20|4163.61|4163.61|4162.94|4162.94|4163.61|4163.61|4162.94|4162.94|0
1644249390000|2022-02-07 15:56:30|4163.3|4163.3|4163.83|4163.83|4164.35|4164.35|4163.3|4163.3|0
1644249410000|2022-02-07 15:56:50|4163.77|4163.77|4163.77|4163.77|4165.11|4165.11|4163.77|4163.77|0
1644249430000|2022-02-07 15:57:10|4164.48|4164.48|4164.66|4164.66|4164.66|4164.66|4164.48|4164.48|0
1644249440000|2022-02-07 15:57:20|4164.48|4164.48|4164.83|4164.83|4164.83|4164.83|4164.48|4164.48|0
1644249450000|2022-02-07 15:57:30|4164.99|4164.99|4165.45|4165.45|4165.45|4165.45|4164.99|4164.99|0
1644249460000|2022-02-07 15:57:40|4165.56|4165.56|4166.72|4166.72|4166.9|4166.9|4165.56|4165.56|0
1644249470000|2022-02-07 15:57:50|4166.83|4166.83|4166.98|4166.98|4166.98|4166.98|4166.83|4166.83|0
1644249480000|2022-02-07 15:58:00|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|0
1644249500000|2022-02-07 15:58:20|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1644249510000|2022-02-07 15:58:30|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1644249540000|2022-02-07 15:59:00|4168.32|4168.32|4169.44|4169.44|4169.44|4169.44|4168.32|4168.32|0
1644249550000|2022-02-07 15:59:10|4170.11|4170.11|4170.39|4170.39|4170.55|4170.55|4170.11|4170.11|0
1644249560000|2022-02-07 15:59:20|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1644249570000|2022-02-07 15:59:30|4171.98|4171.98|4171.83|4171.83|4171.98|4171.98|4171.83|4171.83|0
1644249580000|2022-02-07 15:59:40|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1644249590000|2022-02-07 15:59:50|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|0
1644249600000|2022-02-07 16:00:00|4171.19|4171.19|4171.8|4171.8|4171.91|4171.91|4171.19|4171.19|0
1644249610000|2022-02-07 16:00:10|4172.06|4172.06|4172|4172|4172.18|4172.18|4172|4172|0
1644249620000|2022-02-07 16:00:20|4172.18|4172.18|4172.28|4172.28|4172.5|4172.5|4171.97|4171.97|0
1644249630000|2022-02-07 16:00:30|4171.46|4171.46|4171.46|4171.46|4171.79|4171.79|4171.46|4171.46|0
1644249650000|2022-02-07 16:00:50|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|0
1644249660000|2022-02-07 16:01:00|4170.76|4170.76|4171.29|4171.29|4171.29|4171.29|4170.76|4170.76|0
1644249680000|2022-02-07 16:01:20|4171.45|4171.45|4171.63|4171.63|4171.63|4171.63|4171.45|4171.45|0
1644249690000|2022-02-07 16:01:30|4171.8|4171.8|4171.27|4171.27|4171.8|4171.8|4171.27|4171.27|0
1644249710000|2022-02-07 16:01:50|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1644249720000|2022-02-07 16:02:00|4170.46|4170.46|4170.27|4170.27|4170.46|4170.46|4170.11|4170.11|0
1644249760000|2022-02-07 16:02:40|4169.92|4169.92|4170.45|4170.45|4170.45|4170.45|4169.92|4169.92|0
1644249780000|2022-02-07 16:03:00|4170.8|4170.8|4170.98|4170.98|4170.98|4170.98|4170.8|4170.8|0
1644249790000|2022-02-07 16:03:10|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|4170.93|0
1644249810000|2022-02-07 16:03:30|4170.75|4170.75|4171.1|4171.1|4171.1|4171.1|4170.75|4170.75|0
1644249820000|2022-02-07 16:03:40|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1644249840000|2022-02-07 16:04:00|4169.2|4169.2|4168.47|4168.47|4169.2|4169.2|4168.17|4168.17|0
1644249860000|2022-02-07 16:04:20|4168.64|4168.64|4168.82|4168.82|4168.82|4168.82|4168.64|4168.64|0
1644249880000|2022-02-07 16:04:40|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|0
1644249900000|2022-02-07 16:05:00|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1644249920000|2022-02-07 16:05:20|4169|4169|4169|4169|4169|4169|4169|4169|0
1644249960000|2022-02-07 16:06:00|4170.34|4170.34|4171.85|4171.85|4171.85|4171.85|4170.34|4170.34|0
1644249970000|2022-02-07 16:06:10|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1644250000000|2022-02-07 16:06:40|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1644250010000|2022-02-07 16:06:50|4170.86|4170.86|4171.53|4171.53|4171.53|4171.53|4170.86|4170.86|0
1644250030000|2022-02-07 16:07:10|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1644250050000|2022-02-07 16:07:30|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1644250060000|2022-02-07 16:07:40|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1644250070000|2022-02-07 16:07:50|4171.43|4171.43|4171.23|4171.23|4171.43|4171.43|4171.23|4171.23|0
1644250080000|2022-02-07 16:08:00|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|0
1644250090000|2022-02-07 16:08:10|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|0
1644250120000|2022-02-07 16:08:40|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1644250130000|2022-02-07 16:08:50|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1644250150000|2022-02-07 16:09:10|4171.75|4171.75|4172.54|4172.54|4172.7|4172.7|4171.75|4171.75|0
1644250170000|2022-02-07 16:09:30|4172.36|4172.36|4172.19|4172.19|4172.36|4172.36|4172.19|4172.19|0
1644250210000|2022-02-07 16:10:10|4172.01|4172.01|4172.16|4172.16|4172.16|4172.16|4172.01|4172.01|0
1644250220000|2022-02-07 16:10:20|4171.49|4171.49|4171.08|4171.08|4171.49|4171.49|4171.08|4171.08|0
1644250230000|2022-02-07 16:10:30|4170.41|4170.41|4169.74|4169.74|4170.41|4170.41|4169.74|4169.74|0
1644250240000|2022-02-07 16:10:40|4169.07|4169.07|4168.9|4168.9|4169.07|4169.07|4168.9|4168.9|0
1644250260000|2022-02-07 16:11:00|4168.23|4168.23|4168.17|4168.17|4168.75|4168.75|4168.17|4168.17|0
1644250270000|2022-02-07 16:11:10|4168.05|4168.05|4167.88|4167.88|4168.05|4168.05|4167.88|4167.88|0
1644250280000|2022-02-07 16:11:20|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1644250300000|2022-02-07 16:11:40|4166.39|4166.39|4165.72|4165.72|4166.39|4166.39|4165.72|4165.72|0
1644250330000|2022-02-07 16:12:10|4165.87|4165.87|4165.72|4165.72|4165.87|4165.87|4165.72|4165.72|0
1644250350000|2022-02-07 16:12:30|4166.25|4166.25|4166.76|4166.76|4166.76|4166.76|4166.25|4166.25|0
1644250380000|2022-02-07 16:13:00|4166.6|4166.6|4166.43|4166.43|4166.6|4166.6|4166.43|4166.43|0
1644250390000|2022-02-07 16:13:10|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1644250400000|2022-02-07 16:13:20|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1644250450000|2022-02-07 16:14:10|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|4166.43|0
1644250460000|2022-02-07 16:14:20|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|4167.1|0
1644250470000|2022-02-07 16:14:30|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|0
1644250480000|2022-02-07 16:14:40|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|0
1644250500000|2022-02-07 16:15:00|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1644250510000|2022-02-07 16:15:10|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1644250550000|2022-02-07 16:15:50|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1644250560000|2022-02-07 16:16:00|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1644250570000|2022-02-07 16:16:10|4168.22|4168.22|4170|4170|4170|4170|4168.22|4168.22|0
1644250580000|2022-02-07 16:16:20|4169.94|4169.94|4170|4170|4170|4170|4169.89|4169.89|0
1644250590000|2022-02-07 16:16:30|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1644250600000|2022-02-07 16:16:40|4170.72|4170.72|4170.9|4170.9|4170.9|4170.9|4170.72|4170.72|0
1644250610000|2022-02-07 16:16:50|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|0
1644250620000|2022-02-07 16:17:00|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1644250630000|2022-02-07 16:17:10|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1644250650000|2022-02-07 16:17:30|4170.73|4170.73|4170.68|4170.68|4170.73|4170.73|4170.68|4170.68|0
1644250660000|2022-02-07 16:17:40|4170.01|4170.01|4170.8|4170.8|4170.8|4170.8|4169.85|4169.85|0
1644250670000|2022-02-07 16:17:50|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1644250680000|2022-02-07 16:18:00|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1644250700000|2022-02-07 16:18:20|4170.16|4170.16|4170.28|4170.28|4170.28|4170.28|4170.16|4170.16|0
1644250720000|2022-02-07 16:18:40|4170.39|4170.39|4171.06|4171.06|4171.06|4171.06|4170.39|4170.39|0
1644250750000|2022-02-07 16:19:10|4171.11|4171.11|4172.01|4172.01|4172.01|4172.01|4171.11|4171.11|0
1644250760000|2022-02-07 16:19:20|4171.96|4171.96|4171.55|4171.55|4171.96|4171.96|4171.55|4171.55|0
1644250780000|2022-02-07 16:19:40|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1644250790000|2022-02-07 16:19:50|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1644250800000|2022-02-07 16:20:00|4172.43|4172.43|4172.59|4172.59|4172.59|4172.59|4172.43|4172.43|0
1644250810000|2022-02-07 16:20:10|4172.77|4172.77|4172.66|4172.66|4172.77|4172.77|4172.66|4172.66|0
1644250840000|2022-02-07 16:20:40|4172.51|4172.51|4172.57|4172.57|4172.57|4172.57|4172.51|4172.51|0
1644250850000|2022-02-07 16:20:50|4172.39|4172.39|4171.72|4171.72|4172.39|4172.39|4171.72|4171.72|0
1644250860000|2022-02-07 16:21:00|4171.55|4171.55|4171.99|4171.99|4171.99|4171.99|4171.55|4171.55|0
1644250880000|2022-02-07 16:21:20|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|0
1644250900000|2022-02-07 16:21:40|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1644250930000|2022-02-07 16:22:10|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|0
1644250950000|2022-02-07 16:22:30|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1644250960000|2022-02-07 16:22:40|4171|4171|4170.33|4170.33|4171|4171|4170.33|4170.33|0
1644250980000|2022-02-07 16:23:00|4170.21|4170.21|4169.87|4169.87|4170.21|4170.21|4169.87|4169.87|0
1644250990000|2022-02-07 16:23:10|4170.54|4170.54|4170.2|4170.2|4170.54|4170.54|4170.2|4170.2|0
1644251030000|2022-02-07 16:23:50|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1644251050000|2022-02-07 16:24:10|4171.54|4171.54|4172.07|4172.07|4172.07|4172.07|4171.54|4171.54|0
1644251060000|2022-02-07 16:24:20|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1644251070000|2022-02-07 16:24:30|4171.84|4171.84|4171.5|4171.5|4171.84|4171.84|4171.5|4171.5|0
1644251090000|2022-02-07 16:24:50|4171.67|4171.67|4171.62|4171.62|4171.67|4171.67|4171.62|4171.62|0
1644251100000|2022-02-07 16:25:00|4171.78|4171.78|4171.94|4171.94|4171.94|4171.94|4171.78|4171.78|0
1644251110000|2022-02-07 16:25:10|4172.61|4172.61|4172.97|4172.97|4172.97|4172.97|4172.61|4172.61|0
1644251130000|2022-02-07 16:25:30|4173.32|4173.32|4173.14|4173.14|4173.32|4173.32|4173.14|4173.14|0
1644251140000|2022-02-07 16:25:40|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1644251150000|2022-02-07 16:25:50|4173.71|4173.71|4173.76|4173.76|4173.76|4173.76|4173.71|4173.71|0
1644251160000|2022-02-07 16:26:00|4173.58|4173.58|4173.74|4173.74|4173.74|4173.74|4173.58|4173.58|0
1644251170000|2022-02-07 16:26:10|4173.91|4173.91|4172.57|4172.57|4173.91|4173.91|4172.57|4172.57|0
1644251180000|2022-02-07 16:26:20|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1644251190000|2022-02-07 16:26:30|4173.4|4173.4|4173.24|4173.24|4173.4|4173.4|4173.24|4173.24|0
1644251200000|2022-02-07 16:26:40|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1644251220000|2022-02-07 16:27:00|4172.73|4172.73|4173.26|4173.26|4173.26|4173.26|4172.73|4172.73|0
1644251240000|2022-02-07 16:27:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1644251250000|2022-02-07 16:27:30|4173.33|4173.33|4174|4174|4174|4174|4173.33|4173.33|0
1644251260000|2022-02-07 16:27:40|4173.47|4173.47|4173.33|4173.33|4173.82|4173.82|4173.33|4173.33|0
1644251290000|2022-02-07 16:28:10|4172.8|4172.8|4172.13|4172.13|4172.8|4172.8|4172.13|4172.13|0
1644251300000|2022-02-07 16:28:20|4172.01|4172.01|4172.33|4172.33|4172.33|4172.33|4171.66|4171.66|0
1644251320000|2022-02-07 16:28:40|4171.98|4171.98|4170.64|4170.64|4171.98|4171.98|4170.64|4170.64|0
1644251330000|2022-02-07 16:28:50|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4169.61|4169.61|0
1644251340000|2022-02-07 16:29:00|4170.34|4170.34|4169.67|4169.67|4170.34|4170.34|4169|4169|0
1644251350000|2022-02-07 16:29:10|4170.34|4170.34|4169.81|4169.81|4170.34|4170.34|4169.81|4169.81|0
1644251360000|2022-02-07 16:29:20|4169.63|4169.63|4170.4|4170.4|4170.51|4170.51|4169.63|4169.63|0
1644251370000|2022-02-07 16:29:30|4169.06|4169.06|4171.21|4171.21|4171.21|4171.21|4168.77|4168.77|0
1644251380000|2022-02-07 16:29:40|4170.54|4170.54|4170.1|4170.1|4170.77|4170.77|4170.1|4170.1|0
1644251390000|2022-02-07 16:29:50|4169.75|4169.75|4170.98|4170.98|4171.25|4171.25|4169.75|4169.75|0
1644308100000|2022-02-08 08:15:00|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1644308110000|2022-02-08 08:15:10|4196.37|4196.37|4196.93|4196.93|4196.93|4196.93|4196.26|4196.26|0
1644308130000|2022-02-08 08:15:30|4196.26|4196.26|4192.49|4192.49|4196.26|4196.26|4192.49|4192.49|0
1644308140000|2022-02-08 08:15:40|4192.13|4192.13|4192.31|4192.31|4192.31|4192.31|4192.13|4192.13|0
1644308150000|2022-02-08 08:15:50|4192.1|4192.1|4192.04|4192.04|4192.1|4192.1|4192.04|4192.04|0
1644308160000|2022-02-08 08:16:00|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1644308170000|2022-02-08 08:16:10|4191.51|4191.51|4192.47|4192.47|4192.47|4192.47|4191.51|4191.51|0
1644308180000|2022-02-08 08:16:20|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|0
1644308190000|2022-02-08 08:16:30|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1644308210000|2022-02-08 08:16:50|4193.32|4193.32|4193.5|4193.5|4193.5|4193.5|4193.32|4193.32|0
1644308220000|2022-02-08 08:17:00|4194.2|4194.2|4196.32|4196.32|4196.32|4196.32|4194.2|4194.2|0
1644308230000|2022-02-08 08:17:10|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1644308240000|2022-02-08 08:17:20|4196.32|4196.32|4196.14|4196.14|4196.32|4196.32|4196.14|4196.14|0
1644308260000|2022-02-08 08:17:40|4196.32|4196.32|4195.83|4195.83|4196.32|4196.32|4195.3|4195.3|0
1644308280000|2022-02-08 08:18:00|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1644308290000|2022-02-08 08:18:10|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1644308300000|2022-02-08 08:18:20|4196.94|4196.94|4195.78|4195.78|4196.94|4196.94|4195.78|4195.78|0
1644308330000|2022-02-08 08:18:50|4195.45|4195.45|4195.12|4195.12|4195.45|4195.45|4194.96|4194.96|0
1644308350000|2022-02-08 08:19:10|4195.65|4195.65|4195.64|4195.64|4195.65|4195.65|4195.3|4195.3|0
1644308380000|2022-02-08 08:19:40|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1644308390000|2022-02-08 08:19:50|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|4196.58|0
1644308410000|2022-02-08 08:20:10|4197.25|4197.25|4196.91|4196.91|4197.25|4197.25|4196.91|4196.91|0
1644308420000|2022-02-08 08:20:20|4197.08|4197.08|4197.22|4197.22|4197.22|4197.22|4197.08|4197.08|0
1644308440000|2022-02-08 08:20:40|4197.72|4197.72|4198|4198|4198|4198|4197.72|4197.72|0
1644308450000|2022-02-08 08:20:50|4196.98|4196.98|4199.41|4199.41|4199.41|4199.41|4196.98|4196.98|0
1644308460000|2022-02-08 08:21:00|4199.86|4199.86|4198.83|4198.83|4199.86|4199.86|4198.83|4198.83|0
1644308470000|2022-02-08 08:21:10|4198.69|4198.69|4198.71|4198.71|4198.86|4198.86|4198.69|4198.69|0
1644308480000|2022-02-08 08:21:20|4199.01|4199.01|4199.54|4199.54|4199.54|4199.54|4198.66|4198.66|0
1644308500000|2022-02-08 08:21:40|4198.83|4198.83|4197.67|4197.67|4199.01|4199.01|4197.67|4197.67|0
1644308510000|2022-02-08 08:21:50|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|0
1644308520000|2022-02-08 08:22:00|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|4197.14|0
1644308530000|2022-02-08 08:22:10|4196.79|4196.79|4197.42|4197.42|4197.42|4197.42|4196.08|4196.08|0
1644308570000|2022-02-08 08:22:50|4198.09|4198.09|4198.97|4198.97|4198.97|4198.97|4198.09|4198.09|0
1644308580000|2022-02-08 08:23:00|4199.5|4199.5|4199.62|4199.62|4199.62|4199.62|4199.5|4199.5|0
1644308590000|2022-02-08 08:23:10|4200.33|4200.33|4200.49|4200.49|4200.49|4200.49|4200.33|4200.33|0
1644308600000|2022-02-08 08:23:20|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|0
1644308630000|2022-02-08 08:23:50|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1644308640000|2022-02-08 08:24:00|4201.67|4201.67|4201.85|4201.85|4201.85|4201.85|4201.67|4201.67|0
1644308650000|2022-02-08 08:24:10|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1644308690000|2022-02-08 08:24:50|4203.05|4203.05|4203.22|4203.22|4203.22|4203.22|4203.05|4203.05|0
1644308700000|2022-02-08 08:25:00|4205.23|4205.23|4208.44|4208.44|4208.58|4208.58|4205.23|4205.23|0
1644308710000|2022-02-08 08:25:10|4208.26|4208.26|4206.04|4206.04|4208.62|4208.62|4206.04|4206.04|0
1644308730000|2022-02-08 08:25:30|4210.06|4210.06|4210.94|4210.94|4210.94|4210.94|4209.39|4209.39|0
1644308750000|2022-02-08 08:25:50|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|4209.71|0
1644308760000|2022-02-08 08:26:00|4211.05|4211.05|4211.54|4211.54|4211.72|4211.72|4211.05|4211.05|0
1644308770000|2022-02-08 08:26:10|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|0
1644308780000|2022-02-08 08:26:20|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|0
1644308790000|2022-02-08 08:26:30|4211.04|4211.04|4212|4212|4212|4212|4211.04|4211.04|0
1644308800000|2022-02-08 08:26:40|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|0
1644308830000|2022-02-08 08:27:10|4211.26|4211.26|4211.26|4211.26|4211.26|4211.26|4211.26|4211.26|0
1644308840000|2022-02-08 08:27:20|4210.82|4210.82|4211.35|4211.35|4211.35|4211.35|4210.82|4210.82|0
1644308850000|2022-02-08 08:27:30|4212.02|4212.02|4212.51|4212.51|4212.66|4212.66|4212.02|4212.02|0
1644308860000|2022-02-08 08:27:40|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|4212.33|0
1644308880000|2022-02-08 08:28:00|4212.57|4212.57|4213.64|4213.64|4213.64|4213.64|4212.57|4212.57|0
1644308910000|2022-02-08 08:28:30|4214.14|4214.14|4213.96|4213.96|4214.14|4214.14|4213.96|4213.96|0
1644308920000|2022-02-08 08:28:40|4214.63|4214.63|4214.48|4214.48|4214.81|4214.81|4214.48|4214.48|0
1644308930000|2022-02-08 08:28:50|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1644308940000|2022-02-08 08:29:00|4214.83|4214.83|4214.16|4214.16|4214.83|4214.83|4214.16|4214.16|0
1644308980000|2022-02-08 08:29:40|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.48|4214.48|0
1644309000000|2022-02-08 08:30:00|4213.77|4213.77|4214.12|4214.12|4214.12|4214.12|4213.77|4213.77|0
1644309010000|2022-02-08 08:30:10|4214.65|4214.65|4214.54|4214.54|4214.65|4214.65|4214.54|4214.54|0
1644309040000|2022-02-08 08:30:40|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|4214.89|0
1644309050000|2022-02-08 08:30:50|4214.36|4214.36|4214.71|4214.71|4214.71|4214.71|4214.36|4214.36|0
1644309060000|2022-02-08 08:31:00|4214.36|4214.36|4214.18|4214.18|4214.36|4214.36|4214.18|4214.18|0
1644309080000|2022-02-08 08:31:20|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1644309120000|2022-02-08 08:32:00|4213.69|4213.69|4214.35|4214.35|4214.35|4214.35|4213.69|4213.69|0
1644309130000|2022-02-08 08:32:10|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|0
1644309140000|2022-02-08 08:32:20|4216.08|4216.08|4216.43|4216.43|4216.43|4216.43|4216.08|4216.08|0
1644309160000|2022-02-08 08:32:40|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|0
1644309170000|2022-02-08 08:32:50|4216.57|4216.57|4215.69|4215.69|4216.57|4216.57|4215.69|4215.69|0
1644309180000|2022-02-08 08:33:00|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|4215.86|0
1644309200000|2022-02-08 08:33:20|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|0
1644309210000|2022-02-08 08:33:30|4215.86|4215.86|4216.85|4216.85|4216.85|4216.85|4215.51|4215.51|0
1644309220000|2022-02-08 08:33:40|4216.5|4216.5|4214.8|4214.8|4216.5|4216.5|4214.8|4214.8|0
1644309240000|2022-02-08 08:34:00|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|4214.63|0
1644309260000|2022-02-08 08:34:20|4214.45|4214.45|4213.95|4213.95|4214.45|4214.45|4213.95|4213.95|0
1644309270000|2022-02-08 08:34:30|4213.59|4213.59|4213.06|4213.06|4213.59|4213.59|4213.06|4213.06|0
1644309280000|2022-02-08 08:34:40|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|0
1644309290000|2022-02-08 08:34:50|4213.65|4213.65|4214.54|4214.54|4214.54|4214.54|4213.65|4213.65|0
1644309340000|2022-02-08 08:35:40|4215.06|4215.06|4214.71|4214.71|4215.06|4215.06|4214.71|4214.71|0
1644309350000|2022-02-08 08:35:50|4215.42|4215.42|4215.59|4215.59|4215.77|4215.77|4215.42|4215.42|0
1644309360000|2022-02-08 08:36:00|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1644309380000|2022-02-08 08:36:20|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|4214.14|0
1644309400000|2022-02-08 08:36:40|4213.96|4213.96|4214.5|4214.5|4214.86|4214.86|4213.78|4213.78|0
1644309410000|2022-02-08 08:36:50|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|0
1644309420000|2022-02-08 08:37:00|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|0
1644309440000|2022-02-08 08:37:20|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|4215.67|0
1644309450000|2022-02-08 08:37:30|4215|4215|4214.89|4214.89|4215|4215|4214.89|4214.89|0
1644309470000|2022-02-08 08:37:50|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|0
1644309480000|2022-02-08 08:38:00|4214.01|4214.01|4213.23|4213.23|4214.01|4214.01|4213.23|4213.23|0
1644309510000|2022-02-08 08:38:30|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|0
1644309520000|2022-02-08 08:38:40|4211.36|4211.36|4211.01|4211.01|4211.36|4211.36|4211.01|4211.01|0
1644309530000|2022-02-08 08:38:50|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|0
1644309540000|2022-02-08 08:39:00|4211.54|4211.54|4211.19|4211.19|4211.54|4211.54|4211.19|4211.19|0
1644309550000|2022-02-08 08:39:10|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1644309560000|2022-02-08 08:39:20|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|0
1644309570000|2022-02-08 08:39:30|4210.15|4210.15|4209.99|4209.99|4210.15|4210.15|4209.99|4209.99|0
1644309580000|2022-02-08 08:39:40|4208.75|4208.75|4208.93|4208.93|4208.93|4208.93|4208.75|4208.75|0
1644309600000|2022-02-08 08:40:00|4210.3|4210.3|4212.31|4212.31|4212.31|4212.31|4210.3|4210.3|0
1644309610000|2022-02-08 08:40:10|4212.58|4212.58|4213.92|4213.92|4213.92|4213.92|4212.58|4212.58|0
1644309620000|2022-02-08 08:40:20|4215.92|4215.92|4216.33|4216.33|4217.04|4217.04|4215.92|4215.92|0
1644309630000|2022-02-08 08:40:30|4217|4217|4217|4217|4217|4217|4217|4217|0
1644309640000|2022-02-08 08:40:40|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|4216.12|0
1644309660000|2022-02-08 08:41:00|4215.97|4215.97|4215.82|4215.82|4215.97|4215.97|4215.82|4215.82|0
1644309670000|2022-02-08 08:41:10|4215.66|4215.66|4214.99|4214.99|4215.66|4215.66|4214.99|4214.99|0
1644309680000|2022-02-08 08:41:20|4215.34|4215.34|4215.69|4215.69|4215.87|4215.87|4215.34|4215.34|0
1644309690000|2022-02-08 08:41:30|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|4216.36|0
1644309700000|2022-02-08 08:41:40|4216.89|4216.89|4218.45|4218.45|4218.45|4218.45|4216.89|4216.89|0
1644309730000|2022-02-08 08:42:10|4217.78|4217.78|4218.1|4218.1|4218.1|4218.1|4217.78|4217.78|0
1644309740000|2022-02-08 08:42:20|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|4217.43|0
1644309750000|2022-02-08 08:42:30|4216.76|4216.76|4216.4|4216.4|4216.76|4216.76|4216.4|4216.4|0
1644309760000|2022-02-08 08:42:40|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1644309770000|2022-02-08 08:42:50|4215.7|4215.7|4214.85|4214.85|4215.7|4215.7|4214.85|4214.85|0
1644309780000|2022-02-08 08:43:00|4215.56|4215.56|4214.11|4214.11|4215.56|4215.56|4214.11|4214.11|0
1644309810000|2022-02-08 08:43:30|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|0
1644309820000|2022-02-08 08:43:40|4215.45|4215.45|4216.68|4216.68|4216.68|4216.68|4215.45|4215.45|0
1644309850000|2022-02-08 08:44:10|4216.47|4216.47|4215.64|4215.64|4216.47|4216.47|4215.64|4215.64|0
1644309870000|2022-02-08 08:44:30|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|0
1644309890000|2022-02-08 08:44:50|4216.88|4216.88|4215.8|4215.8|4216.88|4216.88|4215.63|4215.63|0
1644309900000|2022-02-08 08:45:00|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1644309910000|2022-02-08 08:45:10|4216.37|4216.37|4216.49|4216.49|4216.49|4216.49|4216.37|4216.37|0
1644309950000|2022-02-08 08:45:50|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|4216.31|0
1644309960000|2022-02-08 08:46:00|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|4217.69|0
1644309970000|2022-02-08 08:46:10|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|0
1644309980000|2022-02-08 08:46:20|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|0
1644310000000|2022-02-08 08:46:40|4216.49|4216.49|4217.16|4217.16|4217.16|4217.16|4215.82|4215.82|0
1644310020000|2022-02-08 08:47:00|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|4217.1|0
1644310040000|2022-02-08 08:47:20|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|4217.22|0
1644310050000|2022-02-08 08:47:30|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|0
1644310060000|2022-02-08 08:47:40|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|4218.24|0
1644310070000|2022-02-08 08:47:50|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|4218.07|0
1644310080000|2022-02-08 08:48:00|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1644310110000|2022-02-08 08:48:30|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|0
1644310120000|2022-02-08 08:48:40|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|4218.03|0
1644310130000|2022-02-08 08:48:50|4218.38|4218.38|4218.21|4218.21|4218.38|4218.38|4218.21|4218.21|0
1644310140000|2022-02-08 08:49:00|4218.03|4218.03|4218.38|4218.38|4218.38|4218.38|4218.03|4218.03|0
1644310190000|2022-02-08 08:49:50|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|0
1644310200000|2022-02-08 08:50:00|4217.86|4217.86|4217.68|4217.68|4217.86|4217.86|4217.68|4217.68|0
1644310210000|2022-02-08 08:50:10|4217.5|4217.5|4218.03|4218.03|4218.03|4218.03|4217.5|4217.5|0
1644310220000|2022-02-08 08:50:20|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|0
1644310230000|2022-02-08 08:50:30|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|0
1644310240000|2022-02-08 08:50:40|4219.05|4219.05|4217.36|4217.36|4219.05|4219.05|4217.36|4217.36|0
1644310250000|2022-02-08 08:50:50|4216.69|4216.69|4216.57|4216.57|4216.69|4216.69|4216.57|4216.57|0
1644310270000|2022-02-08 08:51:10|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1644310280000|2022-02-08 08:51:20|4216.61|4216.61|4215.55|4215.55|4216.61|4216.61|4215.55|4215.55|0
1644310320000|2022-02-08 08:52:00|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|0
1644310330000|2022-02-08 08:52:10|4216.43|4216.43|4216.78|4216.78|4216.78|4216.78|4216.43|4216.43|0
1644310340000|2022-02-08 08:52:20|4216.96|4216.96|4216.08|4216.08|4216.96|4216.96|4216.08|4216.08|0
1644310350000|2022-02-08 08:52:30|4215.41|4215.41|4214.7|4214.7|4215.41|4215.41|4214.7|4214.7|0
1644310360000|2022-02-08 08:52:40|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|4214.17|0
1644310370000|2022-02-08 08:52:50|4214.35|4214.35|4214.17|4214.17|4214.35|4214.35|4214.17|4214.17|0
1644310380000|2022-02-08 08:53:00|4213.82|4213.82|4213.64|4213.64|4213.82|4213.82|4213.64|4213.64|0
1644310390000|2022-02-08 08:53:10|4213.16|4213.16|4214.29|4214.29|4214.29|4214.29|4213.16|4213.16|0
1644310400000|2022-02-08 08:53:20|4214.5|4214.5|4215.56|4215.56|4215.56|4215.56|4214.5|4214.5|0
1644310420000|2022-02-08 08:53:40|4215.03|4215.03|4214.86|4214.86|4215.03|4215.03|4214.86|4214.86|0
1644310440000|2022-02-08 08:54:00|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|4215.74|0
1644310460000|2022-02-08 08:54:20|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1644310470000|2022-02-08 08:54:30|4215.33|4215.33|4214.48|4214.48|4215.49|4215.49|4214.48|4214.48|0
1644310500000|2022-02-08 08:55:00|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|4214.13|0
1644310530000|2022-02-08 08:55:30|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|0
1644310590000|2022-02-08 08:56:30|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|4213.56|0
1644310610000|2022-02-08 08:56:50|4213.35|4213.35|4213.24|4213.24|4213.35|4213.35|4213.24|4213.24|0
1644310620000|2022-02-08 08:57:00|4211.9|4211.9|4211.38|4211.38|4211.9|4211.9|4211.38|4211.38|0
1644310630000|2022-02-08 08:57:10|4211.02|4211.02|4211.2|4211.2|4211.38|4211.38|4211.02|4211.02|0
1644310650000|2022-02-08 08:57:30|4210.67|4210.67|4211.02|4211.02|4211.02|4211.02|4210.67|4210.67|0
1644310670000|2022-02-08 08:57:50|4211.55|4211.55|4211.2|4211.2|4211.55|4211.55|4211.2|4211.2|0
1644310720000|2022-02-08 08:58:40|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|4210.32|0
1644310730000|2022-02-08 08:58:50|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1644310740000|2022-02-08 08:59:00|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1644310750000|2022-02-08 08:59:10|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1644310760000|2022-02-08 08:59:20|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|4210.42|0
1644310800000|2022-02-08 09:00:00|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|0
1644310840000|2022-02-08 09:00:40|4211.97|4211.97|4212.33|4212.33|4212.33|4212.33|4211.97|4211.97|0
1644310850000|2022-02-08 09:00:50|4212.15|4212.15|4212.82|4212.82|4212.82|4212.82|4212.15|4212.15|0
1644310860000|2022-02-08 09:01:00|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|4213.49|0
1644310900000|2022-02-08 09:01:40|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|0
1644310910000|2022-02-08 09:01:50|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|4212.47|0
1644310940000|2022-02-08 09:02:20|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|4212.82|0
1644311000000|2022-02-08 09:03:20|4213.17|4213.17|4213.28|4213.28|4213.28|4213.28|4213.17|4213.17|0
1644311010000|2022-02-08 09:03:30|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|4213.61|0
1644311020000|2022-02-08 09:03:40|4213.49|4213.49|4213.25|4213.25|4213.49|4213.49|4213.25|4213.25|0
1644311040000|2022-02-08 09:04:00|4213.96|4213.96|4214.31|4214.31|4214.31|4214.31|4213.96|4213.96|0
1644311060000|2022-02-08 09:04:20|4214.84|4214.84|4215.55|4215.55|4215.55|4215.55|4214.84|4214.84|0
1644311080000|2022-02-08 09:04:40|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|4215.2|0
1644311090000|2022-02-08 09:04:50|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|4215.62|0
1644311110000|2022-02-08 09:05:10|4214.95|4214.95|4213.93|4213.93|4214.95|4214.95|4213.93|4213.93|0
1644311120000|2022-02-08 09:05:20|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|4213.87|0
1644311130000|2022-02-08 09:05:30|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|0
1644311150000|2022-02-08 09:05:50|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|0
1644311200000|2022-02-08 09:06:40|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1644311230000|2022-02-08 09:07:10|4216.27|4216.27|4216.45|4216.45|4216.8|4216.8|4216.27|4216.27|0
1644311270000|2022-02-08 09:07:50|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|4216.27|0
1644311300000|2022-02-08 09:08:20|4216.38|4216.38|4216.22|4216.22|4216.38|4216.38|4216.22|4216.22|0
1644311310000|2022-02-08 09:08:30|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|0
1644311320000|2022-02-08 09:08:40|4216.47|4216.47|4216.82|4216.82|4216.82|4216.82|4216.11|4216.11|0
1644311330000|2022-02-08 09:08:50|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|0
1644311340000|2022-02-08 09:09:00|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|4217.35|0
1644311350000|2022-02-08 09:09:10|4218.06|4218.06|4218.73|4218.73|4218.73|4218.73|4218.06|4218.06|0
1644311370000|2022-02-08 09:09:30|4220.32|4220.32|4220.14|4220.14|4220.32|4220.32|4220.14|4220.14|0
1644311390000|2022-02-08 09:09:50|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|4219.79|0
1644311400000|2022-02-08 09:10:00|4219.61|4219.61|4220.26|4220.26|4220.26|4220.26|4219.43|4219.43|0
1644311410000|2022-02-08 09:10:10|4220.38|4220.38|4220.5|4220.5|4220.5|4220.5|4220.38|4220.38|0
1644311420000|2022-02-08 09:10:20|4220.85|4220.85|4221.03|4221.03|4221.03|4221.03|4220.85|4220.85|0
1644311450000|2022-02-08 09:10:50|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|0
1644311460000|2022-02-08 09:11:00|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|0
1644311470000|2022-02-08 09:11:10|4218.98|4218.98|4218.31|4218.31|4218.98|4218.98|4218.31|4218.31|0
1644311480000|2022-02-08 09:11:20|4218.15|4218.15|4217.71|4217.71|4218.15|4218.15|4217.71|4217.71|0
1644311510000|2022-02-08 09:11:50|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|4217.36|0
1644311520000|2022-02-08 09:12:00|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|4217.71|0
1644311580000|2022-02-08 09:13:00|4217|4217|4216.83|4216.83|4217|4217|4216.83|4216.83|0
1644311590000|2022-02-08 09:13:10|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|0
1644311600000|2022-02-08 09:13:20|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|0
1644311690000|2022-02-08 09:14:50|4218.24|4218.24|4219.8|4219.8|4219.8|4219.8|4218.24|4218.24|0
1644311700000|2022-02-08 09:15:00|4220.46|4220.46|4220.64|4220.64|4220.64|4220.64|4220.46|4220.46|0
1644311730000|2022-02-08 09:15:30|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|4221.17|0
1644311740000|2022-02-08 09:15:40|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|4221.35|0
1644311760000|2022-02-08 09:16:00|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1644311770000|2022-02-08 09:16:10|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|4222.65|0
1644311780000|2022-02-08 09:16:20|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|4222.47|0
1644311790000|2022-02-08 09:16:30|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|0
1644311800000|2022-02-08 09:16:40|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1644311810000|2022-02-08 09:16:50|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1644311820000|2022-02-08 09:17:00|4221.06|4221.06|4220.89|4220.89|4221.06|4221.06|4220.89|4220.89|0
1644311830000|2022-02-08 09:17:10|4220.71|4220.71|4221.56|4221.56|4221.56|4221.56|4220.71|4220.71|0
1644311840000|2022-02-08 09:17:20|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|4222.08|0
1644311870000|2022-02-08 09:17:50|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|0
1644311880000|2022-02-08 09:18:00|4221.91|4221.91|4221.61|4221.61|4221.91|4221.91|4221.61|4221.61|0
1644311900000|2022-02-08 09:18:20|4221.43|4221.43|4221.43|4221.43|4221.43|4221.43|4221.43|4221.43|0
1644311960000|2022-02-08 09:19:20|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1644311980000|2022-02-08 09:19:40|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|4222.67|0
1644311990000|2022-02-08 09:19:50|4223.34|4223.34|4223.55|4223.55|4223.55|4223.55|4223.34|4223.34|0
1644312000000|2022-02-08 09:20:00|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|4223.71|0
1644312040000|2022-02-08 09:20:40|4224.42|4224.42|4224.24|4224.24|4224.42|4224.42|4224.24|4224.24|0
1644312090000|2022-02-08 09:21:30|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|0
1644312100000|2022-02-08 09:21:40|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|0
1644312110000|2022-02-08 09:21:50|4224.38|4224.38|4224.56|4224.56|4224.56|4224.56|4224.38|4224.38|0
1644312120000|2022-02-08 09:22:00|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1644312190000|2022-02-08 09:23:10|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|4224.56|0
1644312200000|2022-02-08 09:23:20|4224.21|4224.21|4223.85|4223.85|4224.21|4224.21|4223.85|4223.85|0
1644312210000|2022-02-08 09:23:30|4223.68|4223.68|4223.85|4223.85|4223.85|4223.85|4223.68|4223.68|0
1644312310000|2022-02-08 09:25:10|4224.52|4224.52|4225.19|4225.19|4225.19|4225.19|4224.52|4224.52|0
1644312360000|2022-02-08 09:26:00|4224.84|4224.84|4224.17|4224.17|4224.84|4224.84|4224.17|4224.17|0
1644312370000|2022-02-08 09:26:10|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|4224.35|0
1644312380000|2022-02-08 09:26:20|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|0
1644312390000|2022-02-08 09:26:30|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|0
1644312460000|2022-02-08 09:27:40|4225.08|4225.08|4224.72|4224.72|4225.08|4225.08|4224.72|4224.72|0
1644312470000|2022-02-08 09:27:50|4226.06|4226.06|4226.24|4226.24|4226.24|4226.24|4226.06|4226.06|0
1644312500000|2022-02-08 09:28:20|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1644312520000|2022-02-08 09:28:40|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|4225.92|0
1644312550000|2022-02-08 09:29:10|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|0
1644312560000|2022-02-08 09:29:20|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|4225.04|0
1644312620000|2022-02-08 09:30:20|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|4225.39|0
1644312650000|2022-02-08 09:30:50|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|0
1644312660000|2022-02-08 09:31:00|4225.22|4225.22|4225.75|4225.75|4225.75|4225.75|4225.22|4225.22|0
1644312670000|2022-02-08 09:31:10|4225.92|4225.92|4226.1|4226.1|4226.1|4226.1|4225.92|4225.92|0
1644312700000|2022-02-08 09:31:40|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1644312710000|2022-02-08 09:31:50|4225.39|4225.39|4226.06|4226.06|4226.06|4226.06|4225.39|4225.39|0
1644312720000|2022-02-08 09:32:00|4225.9|4225.9|4225.85|4225.85|4225.96|4225.96|4225.74|4225.74|0
1644312730000|2022-02-08 09:32:10|4225.9|4225.9|4226.01|4226.01|4226.01|4226.01|4225.9|4225.9|0
1644312760000|2022-02-08 09:32:40|4225.83|4225.83|4226.01|4226.01|4226.01|4226.01|4225.83|4225.83|0
1644312800000|2022-02-08 09:33:20|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1644312830000|2022-02-08 09:33:50|4226.89|4226.89|4228.3|4228.3|4228.3|4228.3|4226.89|4226.89|0
1644312840000|2022-02-08 09:34:00|4228.66|4228.66|4229.19|4229.19|4229.19|4229.19|4228.66|4228.66|0
1644312850000|2022-02-08 09:34:10|4229.86|4229.86|4229.15|4229.15|4229.86|4229.86|4229.15|4229.15|0
1644312860000|2022-02-08 09:34:20|4229.33|4229.33|4228.8|4228.8|4229.33|4229.33|4228.8|4228.8|0
1644312880000|2022-02-08 09:34:40|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|0
1644312900000|2022-02-08 09:35:00|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|0
1644312950000|2022-02-08 09:35:50|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1644312960000|2022-02-08 09:36:00|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1644312970000|2022-02-08 09:36:10|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1644312990000|2022-02-08 09:36:30|4228.24|4228.24|4228.12|4228.12|4228.36|4228.36|4228.12|4228.12|0
1644313010000|2022-02-08 09:36:50|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|0
1644313060000|2022-02-08 09:37:40|4227.59|4227.59|4227.77|4227.77|4227.77|4227.77|4227.42|4227.42|0
1644313070000|2022-02-08 09:37:50|4227.65|4227.65|4227.3|4227.3|4227.65|4227.65|4227.3|4227.3|0
1644313120000|2022-02-08 09:38:40|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|0
1644313140000|2022-02-08 09:39:00|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|0
1644313160000|2022-02-08 09:39:20|4228.36|4228.36|4228.18|4228.18|4228.36|4228.36|4228.18|4228.18|0
1644313220000|2022-02-08 09:40:20|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|0
1644313240000|2022-02-08 09:40:40|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|4228.71|0
1644313250000|2022-02-08 09:40:50|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|0
1644313290000|2022-02-08 09:41:30|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1644313350000|2022-02-08 09:42:30|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|0
1644313400000|2022-02-08 09:43:20|4228.36|4228.36|4228.71|4228.71|4228.71|4228.71|4228.36|4228.36|0
1644313410000|2022-02-08 09:43:30|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|0
1644313440000|2022-02-08 09:44:00|4229.08|4229.08|4229.08|4229.08|4229.26|4229.26|4229.08|4229.08|0
1644313450000|2022-02-08 09:44:10|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|0
1644313460000|2022-02-08 09:44:20|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|0
1644313470000|2022-02-08 09:44:30|4229.46|4229.46|4230.34|4230.34|4230.34|4230.34|4229.46|4229.46|0
1644313500000|2022-02-08 09:45:00|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|0
1644313510000|2022-02-08 09:45:10|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1644313540000|2022-02-08 09:45:40|4230.87|4230.87|4231.76|4231.76|4231.76|4231.76|4230.87|4230.87|0
1644313560000|2022-02-08 09:46:00|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|4232.08|0
1644313570000|2022-02-08 09:46:10|4229.61|4229.61|4230.67|4230.67|4230.67|4230.67|4229.61|4229.61|0
1644313600000|2022-02-08 09:46:40|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1644313660000|2022-02-08 09:47:40|4230.32|4230.32|4231.15|4231.15|4231.15|4231.15|4230.32|4230.32|0
1644313680000|2022-02-08 09:48:00|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1644313700000|2022-02-08 09:48:20|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|0
1644313750000|2022-02-08 09:49:10|4231.85|4231.85|4232.03|4232.03|4232.03|4232.03|4231.68|4231.68|0
1644313790000|2022-02-08 09:49:50|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|0
1644313800000|2022-02-08 09:50:00|4232.58|4232.58|4232.19|4232.19|4232.58|4232.58|4232.19|4232.19|0
1644313820000|2022-02-08 09:50:20|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|0
1644313830000|2022-02-08 09:50:30|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|0
1644313850000|2022-02-08 09:50:50|4233.25|4233.25|4232.05|4232.05|4233.25|4233.25|4232.05|4232.05|0
1644313860000|2022-02-08 09:51:00|4231.88|4231.88|4230.97|4230.97|4231.88|4231.88|4230.97|4230.97|0
1644313870000|2022-02-08 09:51:10|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|0
1644313880000|2022-02-08 09:51:20|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|4229.62|0
1644313890000|2022-02-08 09:51:30|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|0
1644313910000|2022-02-08 09:51:50|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|0
1644313920000|2022-02-08 09:52:00|4227.73|4227.73|4228.68|4228.68|4228.68|4228.68|4227.62|4227.62|0
1644313960000|2022-02-08 09:52:40|4227.98|4227.98|4227.31|4227.31|4227.98|4227.98|4227.31|4227.31|0
1644313970000|2022-02-08 09:52:50|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1644314010000|2022-02-08 09:53:30|4226.78|4226.78|4226.64|4226.64|4226.96|4226.96|4226.64|4226.64|0
1644314060000|2022-02-08 09:54:20|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1644314090000|2022-02-08 09:54:50|4227.87|4227.87|4228.23|4228.23|4228.23|4228.23|4227.87|4227.87|0
1644314100000|2022-02-08 09:55:00|4228.4|4228.4|4227.91|4227.91|4228.58|4228.58|4227.91|4227.91|0
1644314110000|2022-02-08 09:55:10|4228.26|4228.26|4227.91|4227.91|4228.26|4228.26|4227.91|4227.91|0
1644314120000|2022-02-08 09:55:20|4228.26|4228.26|4227.59|4227.59|4228.26|4228.26|4227.59|4227.59|0
1644314130000|2022-02-08 09:55:30|4227.24|4227.24|4226.53|4226.53|4227.24|4227.24|4226.53|4226.53|0
1644314170000|2022-02-08 09:56:10|4226.43|4226.43|4226.61|4226.61|4226.61|4226.61|4226.43|4226.43|0
1644314190000|2022-02-08 09:56:30|4225.94|4225.94|4225.88|4225.88|4226.11|4226.11|4225.52|4225.52|0
1644314200000|2022-02-08 09:56:40|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|0
1644314210000|2022-02-08 09:56:50|4227.25|4227.25|4227.78|4227.78|4227.78|4227.78|4227.25|4227.25|0
1644314230000|2022-02-08 09:57:10|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1644314250000|2022-02-08 09:57:30|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1644314260000|2022-02-08 09:57:40|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|4227.31|0
1644314270000|2022-02-08 09:57:50|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|4227.13|0
1644314320000|2022-02-08 09:58:40|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1644314330000|2022-02-08 09:58:50|4227.49|4227.49|4226.78|4226.78|4227.49|4227.49|4226.78|4226.78|0
1644314340000|2022-02-08 09:59:00|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|0
1644314360000|2022-02-08 09:59:20|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1644314370000|2022-02-08 09:59:30|4226.93|4226.93|4228.05|4228.05|4228.05|4228.05|4226.93|4226.93|0
1644314380000|2022-02-08 09:59:40|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|4228.58|0
1644314390000|2022-02-08 09:59:50|4228.76|4228.76|4228.94|4228.94|4228.94|4228.94|4228.58|4228.58|0
1644314400000|2022-02-08 10:00:00|4228.41|4228.41|4227.56|4227.56|4228.41|4228.41|4227.56|4227.56|0
1644314410000|2022-02-08 10:00:10|4227.07|4227.07|4226.74|4226.74|4227.07|4227.07|4226.74|4226.74|0
1644314440000|2022-02-08 10:00:40|4224.62|4224.62|4225.32|4225.32|4225.32|4225.32|4223.28|4223.28|0
1644314450000|2022-02-08 10:00:50|4225.5|4225.5|4224.91|4224.91|4226.21|4226.21|4224.91|4224.91|0
1644314460000|2022-02-08 10:01:00|4225.62|4225.62|4225.09|4225.09|4225.62|4225.62|4225.09|4225.09|0
1644314470000|2022-02-08 10:01:10|4225.62|4225.62|4224.21|4224.21|4225.62|4225.62|4224.03|4224.03|0
1644314480000|2022-02-08 10:01:20|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|0
1644314490000|2022-02-08 10:01:30|4224.62|4224.62|4224.97|4224.97|4224.97|4224.97|4224.62|4224.62|0
1644314500000|2022-02-08 10:01:40|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1644314510000|2022-02-08 10:01:50|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|0
1644314520000|2022-02-08 10:02:00|4223.82|4223.82|4222.12|4222.12|4223.82|4223.82|4222.12|4222.12|0
1644314530000|2022-02-08 10:02:10|4222.24|4222.24|4222.12|4222.12|4222.24|4222.24|4222.12|4222.12|0
1644314570000|2022-02-08 10:02:50|4221.94|4221.94|4221.77|4221.77|4221.94|4221.94|4221.77|4221.77|0
1644314580000|2022-02-08 10:03:00|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1644314600000|2022-02-08 10:03:20|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|4221.24|0
1644314640000|2022-02-08 10:04:00|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|0
1644314650000|2022-02-08 10:04:10|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|4219.47|0
1644314660000|2022-02-08 10:04:20|4219.31|4219.31|4219.26|4219.26|4219.31|4219.31|4219.26|4219.26|0
1644314680000|2022-02-08 10:04:40|4219.08|4219.08|4219.43|4219.43|4219.43|4219.43|4219.08|4219.08|0
1644314690000|2022-02-08 10:04:50|4219.27|4219.27|4218.92|4218.92|4219.27|4219.27|4218.92|4218.92|0
1644314700000|2022-02-08 10:05:00|4219.08|4219.08|4219.79|4219.79|4219.79|4219.79|4219.08|4219.08|0
1644314710000|2022-02-08 10:05:10|4220.67|4220.67|4220.84|4220.84|4220.84|4220.84|4220.67|4220.67|0
1644314750000|2022-02-08 10:05:50|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|0
1644314770000|2022-02-08 10:06:10|4220.48|4220.48|4220.13|4220.13|4220.48|4220.48|4220.13|4220.13|0
1644314790000|2022-02-08 10:06:30|4220.08|4220.08|4220.78|4220.78|4220.78|4220.78|4220.08|4220.08|0
1644314840000|2022-02-08 10:07:20|4221.45|4221.45|4221.45|4221.45|4221.63|4221.63|4221.1|4221.1|0
1644314850000|2022-02-08 10:07:30|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|0
1644314860000|2022-02-08 10:07:40|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|0
1644314880000|2022-02-08 10:08:00|4223|4223|4223.67|4223.67|4223.67|4223.67|4223|4223|0
1644314900000|2022-02-08 10:08:20|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1644314930000|2022-02-08 10:08:50|4223.85|4223.85|4223.62|4223.62|4223.97|4223.97|4223.62|4223.62|0
1644314940000|2022-02-08 10:09:00|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|0
1644314960000|2022-02-08 10:09:20|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1644314980000|2022-02-08 10:09:40|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|0
1644314990000|2022-02-08 10:09:50|4223.26|4223.26|4223.09|4223.09|4223.26|4223.26|4223.09|4223.09|0
1644315020000|2022-02-08 10:10:20|4223.44|4223.44|4223.26|4223.26|4223.44|4223.44|4223.26|4223.26|0
1644315030000|2022-02-08 10:10:30|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|0
1644315040000|2022-02-08 10:10:40|4223.6|4223.6|4223.6|4223.6|4224.13|4224.13|4223.6|4223.6|0
1644315110000|2022-02-08 10:11:50|4223.93|4223.93|4223.77|4223.77|4223.93|4223.93|4223.77|4223.77|0
1644315120000|2022-02-08 10:12:00|4223.6|4223.6|4222.93|4222.93|4223.6|4223.6|4222.93|4222.93|0
1644315170000|2022-02-08 10:12:50|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|0
1644315180000|2022-02-08 10:13:00|4223.29|4223.29|4223.11|4223.11|4223.29|4223.29|4223.11|4223.11|0
1644315280000|2022-02-08 10:14:40|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|4222.93|0
1644315300000|2022-02-08 10:15:00|4222.58|4222.58|4221.91|4221.91|4223.29|4223.29|4221.91|4221.91|0
1644315310000|2022-02-08 10:15:10|4221.32|4221.32|4220.44|4220.44|4221.32|4221.32|4220.44|4220.44|0
1644315320000|2022-02-08 10:15:20|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|4221.15|0
1644315330000|2022-02-08 10:15:30|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|0
1644315360000|2022-02-08 10:16:00|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|0
1644315370000|2022-02-08 10:16:10|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|0
1644315390000|2022-02-08 10:16:30|4223.66|4223.66|4223.66|4223.66|4223.66|4223.66|4223.66|4223.66|0
1644315400000|2022-02-08 10:16:40|4223.5|4223.5|4222.8|4222.8|4223.5|4223.5|4222.8|4222.8|0
1644315420000|2022-02-08 10:17:00|4222.27|4222.27|4220.54|4220.54|4222.27|4222.27|4220.54|4220.54|0
1644315430000|2022-02-08 10:17:10|4220.72|4220.72|4220.89|4220.89|4220.89|4220.89|4220.72|4220.72|0
1644315440000|2022-02-08 10:17:20|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|0
1644315480000|2022-02-08 10:18:00|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|0
1644315500000|2022-02-08 10:18:20|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|0
1644315510000|2022-02-08 10:18:30|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|0
1644315530000|2022-02-08 10:18:50|4219.66|4219.66|4219.13|4219.13|4219.66|4219.66|4219.13|4219.13|0
1644315540000|2022-02-08 10:19:00|4219.01|4219.01|4218.34|4218.34|4219.01|4219.01|4218.34|4218.34|0
1644315570000|2022-02-08 10:19:30|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|4217.81|0
1644315580000|2022-02-08 10:19:40|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1644315610000|2022-02-08 10:20:10|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1644315650000|2022-02-08 10:20:50|4218.52|4218.52|4218.34|4218.34|4218.52|4218.52|4218.34|4218.34|0
1644315670000|2022-02-08 10:21:10|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|0
1644315680000|2022-02-08 10:21:20|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1644315730000|2022-02-08 10:22:10|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|4218.34|0
1644315740000|2022-02-08 10:22:20|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|4218.49|0
1644315750000|2022-02-08 10:22:30|4218.31|4218.31|4217.64|4217.64|4218.31|4218.31|4217.64|4217.64|0
1644315760000|2022-02-08 10:22:40|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|4217.46|0
1644315770000|2022-02-08 10:22:50|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|0
1644315780000|2022-02-08 10:23:00|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|4217.99|0
1644315790000|2022-02-08 10:23:10|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|4217.29|0
1644315820000|2022-02-08 10:23:40|4216.58|4216.58|4216.05|4216.05|4216.58|4216.58|4216.05|4216.05|0
1644315860000|2022-02-08 10:24:20|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|0
1644315890000|2022-02-08 10:24:50|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1644315900000|2022-02-08 10:25:00|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1644315910000|2022-02-08 10:25:10|4214.64|4214.64|4214.82|4214.82|4214.82|4214.82|4214.64|4214.64|0
1644315940000|2022-02-08 10:25:40|4214.47|4214.47|4215.65|4215.65|4215.65|4215.65|4214.47|4214.47|0
1644315960000|2022-02-08 10:26:00|4216|4216|4215.65|4215.65|4216|4216|4215.65|4215.65|0
1644315980000|2022-02-08 10:26:20|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|0
1644316020000|2022-02-08 10:27:00|4214.63|4214.63|4214.27|4214.27|4214.63|4214.63|4214.27|4214.27|0
1644316030000|2022-02-08 10:27:10|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|0
1644316060000|2022-02-08 10:27:40|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|0
1644316080000|2022-02-08 10:28:00|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1644316110000|2022-02-08 10:28:30|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|4214.61|0
1644316170000|2022-02-08 10:29:30|4211.94|4211.94|4213.94|4213.94|4213.94|4213.94|4211.94|4211.94|0
1644316200000|2022-02-08 10:30:00|4214.12|4214.12|4214.3|4214.3|4214.3|4214.3|4214.12|4214.12|0
1644316230000|2022-02-08 10:30:30|4214.65|4214.65|4214.83|4214.83|4214.83|4214.83|4214.65|4214.65|0
1644316270000|2022-02-08 10:31:10|4215.18|4215.18|4215.36|4215.36|4215.36|4215.36|4215.18|4215.18|0
1644316290000|2022-02-08 10:31:30|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|4215.53|0
1644316310000|2022-02-08 10:31:50|4215.71|4215.71|4215.53|4215.53|4215.71|4215.71|4215.53|4215.53|0
1644316320000|2022-02-08 10:32:00|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|4215.18|0
1644316330000|2022-02-08 10:32:10|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1644316350000|2022-02-08 10:32:30|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|0
1644316380000|2022-02-08 10:33:00|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1644316400000|2022-02-08 10:33:20|4214.5|4214.5|4214.67|4214.67|4214.67|4214.67|4214.5|4214.5|0
1644316410000|2022-02-08 10:33:30|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1644316420000|2022-02-08 10:33:40|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1644316480000|2022-02-08 10:34:40|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1644316490000|2022-02-08 10:34:50|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1644316500000|2022-02-08 10:35:00|4212.98|4212.98|4213.15|4213.15|4213.15|4213.15|4212.98|4212.98|0
1644316510000|2022-02-08 10:35:10|4211.81|4211.81|4209.8|4209.8|4211.81|4211.81|4209.8|4209.8|0
1644316520000|2022-02-08 10:35:20|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|0
1644316550000|2022-02-08 10:35:50|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|0
1644316570000|2022-02-08 10:36:10|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|4211.99|0
1644316630000|2022-02-08 10:37:10|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|4212.7|0
1644316640000|2022-02-08 10:37:20|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1644316660000|2022-02-08 10:37:40|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1644316680000|2022-02-08 10:38:00|4211.53|4211.53|4211.71|4211.71|4211.71|4211.71|4211.53|4211.53|0
1644316690000|2022-02-08 10:38:10|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1644316700000|2022-02-08 10:38:20|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1644316720000|2022-02-08 10:38:40|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1644316730000|2022-02-08 10:38:50|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|0
1644316800000|2022-02-08 10:40:00|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|4212.79|0
1644316810000|2022-02-08 10:40:10|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|4213.14|0
1644316890000|2022-02-08 10:41:30|4213.67|4213.67|4212.79|4212.79|4213.67|4213.67|4212.79|4212.79|0
1644316950000|2022-02-08 10:42:30|4213.11|4213.11|4212.96|4212.96|4213.11|4213.11|4212.96|4212.96|0
1644316960000|2022-02-08 10:42:40|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|0
1644317000000|2022-02-08 10:43:20|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|0
1644317020000|2022-02-08 10:43:40|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|4213.4|0
1644317050000|2022-02-08 10:44:10|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1644317070000|2022-02-08 10:44:30|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1644317090000|2022-02-08 10:44:50|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1644317100000|2022-02-08 10:45:00|4214.25|4214.25|4214.6|4214.6|4214.6|4214.6|4214.25|4214.25|0
1644317150000|2022-02-08 10:45:50|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|0
1644317160000|2022-02-08 10:46:00|4215.4|4215.4|4215.24|4215.24|4215.4|4215.4|4215.24|4215.24|0
1644317200000|2022-02-08 10:46:40|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1644317210000|2022-02-08 10:46:50|4214.39|4214.39|4213.37|4213.37|4214.39|4214.39|4213.37|4213.37|0
1644317220000|2022-02-08 10:47:00|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|0
1644317240000|2022-02-08 10:47:20|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|0
1644317280000|2022-02-08 10:48:00|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|4213.55|0
1644317310000|2022-02-08 10:48:30|4213.25|4213.25|4213.1|4213.1|4213.25|4213.25|4213.1|4213.1|0
1644317340000|2022-02-08 10:49:00|4213.46|4213.46|4213.1|4213.1|4213.46|4213.46|4213.1|4213.1|0
1644317380000|2022-02-08 10:49:40|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1644317390000|2022-02-08 10:49:50|4213.1|4213.1|4212.43|4212.43|4213.1|4213.1|4212.43|4212.43|0
1644317400000|2022-02-08 10:50:00|4212.08|4212.08|4212.26|4212.26|4212.26|4212.26|4212.08|4212.08|0
1644317420000|2022-02-08 10:50:20|4212.93|4212.93|4213.16|4213.16|4213.26|4213.26|4212.93|4212.93|0
1644317440000|2022-02-08 10:50:40|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1644317450000|2022-02-08 10:50:50|4212.63|4212.63|4212.98|4212.98|4212.98|4212.98|4212.63|4212.63|0
1644317470000|2022-02-08 10:51:10|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1644317480000|2022-02-08 10:51:20|4212.48|4212.48|4212.3|4212.3|4212.48|4212.48|4212.3|4212.3|0
1644317490000|2022-02-08 10:51:30|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1644317500000|2022-02-08 10:51:40|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|0
1644317510000|2022-02-08 10:51:50|4212.8|4212.8|4212.62|4212.62|4212.8|4212.8|4212.62|4212.62|0
1644317570000|2022-02-08 10:52:50|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1644317600000|2022-02-08 10:53:20|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|0
1644317640000|2022-02-08 10:54:00|4213.5|4213.5|4213.5|4213.5|4213.5|4213.5|4213.5|4213.5|0
1644317700000|2022-02-08 10:55:00|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|0
1644317710000|2022-02-08 10:55:10|4213.36|4213.36|4213.68|4213.68|4213.68|4213.68|4213.01|4213.01|0
1644317720000|2022-02-08 10:55:20|4213.01|4213.01|4212.66|4212.66|4213.01|4213.01|4212.66|4212.66|0
1644317730000|2022-02-08 10:55:30|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|0
1644317740000|2022-02-08 10:55:40|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|0
1644317750000|2022-02-08 10:55:50|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|4212.54|0
1644317770000|2022-02-08 10:56:10|4212.42|4212.42|4212.42|4212.42|4212.54|4212.54|4212.42|4212.42|0
1644317780000|2022-02-08 10:56:20|4213.13|4213.13|4212.95|4212.95|4213.13|4213.13|4212.95|4212.95|0
1644317790000|2022-02-08 10:56:30|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1644317800000|2022-02-08 10:56:40|4212.59|4212.59|4213.12|4213.12|4213.12|4213.12|4212.59|4212.59|0
1644317810000|2022-02-08 10:56:50|4212.95|4212.95|4213.1|4213.1|4213.1|4213.1|4212.95|4212.95|0
1644317820000|2022-02-08 10:57:00|4213.36|4213.36|4213.49|4213.49|4213.49|4213.49|4213.31|4213.31|0
1644317830000|2022-02-08 10:57:10|4213.16|4213.16|4213.33|4213.33|4213.33|4213.33|4213.16|4213.16|0
1644317850000|2022-02-08 10:57:30|4213.17|4213.17|4212.64|4212.64|4213.17|4213.17|4212.64|4212.64|0
1644317860000|2022-02-08 10:57:40|4212.8|4212.8|4212.91|4212.91|4212.91|4212.91|4212.8|4212.8|0
1644317870000|2022-02-08 10:57:50|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|0
1644317890000|2022-02-08 10:58:10|4213.6|4213.6|4213.92|4213.92|4213.92|4213.92|4213.6|4213.6|0
1644317930000|2022-02-08 10:58:50|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|4213.39|0
1644317950000|2022-02-08 10:59:10|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1644317960000|2022-02-08 10:59:20|4213.16|4213.16|4212.99|4212.99|4213.16|4213.16|4212.99|4212.99|0
1644318000000|2022-02-08 11:00:00|4212.81|4212.81|4214.22|4214.22|4214.22|4214.22|4212.81|4212.81|0
1644318020000|2022-02-08 11:00:20|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|4213.34|0
1644318040000|2022-02-08 11:00:40|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|0
1644318060000|2022-02-08 11:01:00|4213.34|4213.34|4212.67|4212.67|4213.34|4213.34|4212.67|4212.67|0
1644318070000|2022-02-08 11:01:10|4212|4212|4212|4212|4212|4212|4212|4212|0
1644318080000|2022-02-08 11:01:20|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|4211.65|0
1644318110000|2022-02-08 11:01:50|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|4211.53|0
1644318120000|2022-02-08 11:02:00|4211.42|4211.42|4211.42|4211.42|4211.42|4211.42|4211.42|4211.42|0
1644318140000|2022-02-08 11:02:20|4211.26|4211.26|4211.41|4211.41|4211.41|4211.41|4211.26|4211.26|0
1644318160000|2022-02-08 11:02:40|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|0
1644318180000|2022-02-08 11:03:00|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|4210.03|0
1644318190000|2022-02-08 11:03:10|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|0
1644318200000|2022-02-08 11:03:20|4209.32|4209.32|4208.65|4208.65|4209.32|4209.32|4208.65|4208.65|0
1644318220000|2022-02-08 11:03:40|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|0
1644318230000|2022-02-08 11:03:50|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|4208.34|0
1644318240000|2022-02-08 11:04:00|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|4209.01|0
1644318250000|2022-02-08 11:04:10|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|0
1644318260000|2022-02-08 11:04:20|4209.35|4209.35|4209.51|4209.51|4209.51|4209.51|4209.35|4209.35|0
1644318290000|2022-02-08 11:04:50|4208.84|4208.84|4208.68|4208.68|4208.84|4208.84|4208.68|4208.68|0
1644318300000|2022-02-08 11:05:00|4208.58|4208.58|4208.43|4208.43|4208.58|4208.58|4208.43|4208.43|0
1644318310000|2022-02-08 11:05:10|4209.31|4209.31|4209.98|4209.98|4209.98|4209.98|4209.31|4209.31|0
1644318350000|2022-02-08 11:05:50|4208.64|4208.64|4207.97|4207.97|4208.64|4208.64|4207.97|4207.97|0
1644318360000|2022-02-08 11:06:00|4208.64|4208.64|4208.81|4208.81|4208.81|4208.81|4208.64|4208.64|0
1644318390000|2022-02-08 11:06:30|4209.34|4209.34|4209.73|4209.73|4209.73|4209.73|4209.34|4209.34|0
1644318430000|2022-02-08 11:07:10|4209.9|4209.9|4209.55|4209.55|4209.9|4209.9|4209.55|4209.55|0
1644318450000|2022-02-08 11:07:30|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|0
1644318470000|2022-02-08 11:07:50|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|0
1644318480000|2022-02-08 11:08:00|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|0
1644318500000|2022-02-08 11:08:20|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1644318530000|2022-02-08 11:08:50|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|0
1644318540000|2022-02-08 11:09:00|4209.34|4209.34|4210.01|4210.01|4210.01|4210.01|4209.34|4209.34|0
1644318550000|2022-02-08 11:09:10|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|4209.34|0
1644318560000|2022-02-08 11:09:20|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1644318610000|2022-02-08 11:10:10|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|0
1644318620000|2022-02-08 11:10:20|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1644318660000|2022-02-08 11:11:00|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|4210.01|0
1644318670000|2022-02-08 11:11:10|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|4209.85|0
1644318680000|2022-02-08 11:11:20|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1644318700000|2022-02-08 11:11:40|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1644318720000|2022-02-08 11:12:00|4210.28|4210.28|4210.95|4210.95|4210.95|4210.95|4210.28|4210.28|0
1644318730000|2022-02-08 11:12:10|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1644318740000|2022-02-08 11:12:20|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1644318750000|2022-02-08 11:12:30|4210.65|4210.65|4210.47|4210.47|4210.83|4210.83|4210.47|4210.47|0
1644318780000|2022-02-08 11:13:00|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1644318870000|2022-02-08 11:14:30|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|0
1644318890000|2022-02-08 11:14:50|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1644318900000|2022-02-08 11:15:00|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1644318920000|2022-02-08 11:15:20|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|4210.47|0
1644319020000|2022-02-08 11:17:00|4210.71|4210.71|4210.47|4210.47|4210.71|4210.71|4210.47|4210.47|0
1644319100000|2022-02-08 11:18:20|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1644319110000|2022-02-08 11:18:30|4210.13|4210.13|4209.78|4209.78|4210.13|4210.13|4209.78|4209.78|0
1644319120000|2022-02-08 11:18:40|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|4209.93|0
1644319130000|2022-02-08 11:18:50|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1644319200000|2022-02-08 11:20:00|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|4209.96|0
1644319220000|2022-02-08 11:20:20|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|4210.14|0
1644319240000|2022-02-08 11:20:40|4209.96|4209.96|4209.79|4209.79|4209.96|4209.96|4209.79|4209.79|0
1644319290000|2022-02-08 11:21:30|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1644319310000|2022-02-08 11:21:50|4209.36|4209.36|4209.18|4209.18|4209.36|4209.36|4209.18|4209.18|0
1644319320000|2022-02-08 11:22:00|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1644319330000|2022-02-08 11:22:10|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1644319360000|2022-02-08 11:22:40|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|4208.01|0
1644319370000|2022-02-08 11:22:50|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|4207.34|0
1644319380000|2022-02-08 11:23:00|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|0
1644319420000|2022-02-08 11:23:40|4207.75|4207.75|4207.4|4207.4|4207.75|4207.75|4207.4|4207.4|0
1644319430000|2022-02-08 11:23:50|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|0
1644319440000|2022-02-08 11:24:00|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|0
1644319450000|2022-02-08 11:24:10|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|4207.22|0
1644319460000|2022-02-08 11:24:20|4207.05|4207.05|4206.87|4206.87|4207.05|4207.05|4206.87|4206.87|0
1644319470000|2022-02-08 11:24:30|4206.2|4206.2|4206.08|4206.08|4206.2|4206.2|4206.08|4206.08|0
1644319480000|2022-02-08 11:24:40|4205.9|4205.9|4205.61|4205.61|4205.9|4205.9|4205.61|4205.61|0
1644319490000|2022-02-08 11:24:50|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1644319520000|2022-02-08 11:25:20|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|4204.06|0
1644319530000|2022-02-08 11:25:30|4204.41|4204.41|4205.08|4205.08|4205.08|4205.08|4204.41|4204.41|0
1644319540000|2022-02-08 11:25:40|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|0
1644319560000|2022-02-08 11:26:00|4205.93|4205.93|4206.6|4206.6|4206.6|4206.6|4205.93|4205.93|0
1644319580000|2022-02-08 11:26:20|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1644319600000|2022-02-08 11:26:40|4207.12|4207.12|4207.29|4207.29|4207.29|4207.29|4207.12|4207.12|0
1644319630000|2022-02-08 11:27:10|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|0
1644319650000|2022-02-08 11:27:30|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1644319670000|2022-02-08 11:27:50|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|4207.47|0
1644319690000|2022-02-08 11:28:10|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1644319700000|2022-02-08 11:28:20|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1644319710000|2022-02-08 11:28:30|4207.29|4207.29|4206.76|4206.76|4207.29|4207.29|4206.76|4206.76|0
1644319730000|2022-02-08 11:28:50|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|4206.1|0
1644319740000|2022-02-08 11:29:00|4207.43|4207.43|4206.76|4206.76|4207.43|4207.43|4206.76|4206.76|0
1644319750000|2022-02-08 11:29:10|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1644319800000|2022-02-08 11:30:00|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|0
1644319810000|2022-02-08 11:30:10|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|0
1644319850000|2022-02-08 11:30:50|4208.01|4208.01|4208.19|4208.19|4208.19|4208.19|4208.01|4208.01|0
1644319860000|2022-02-08 11:31:00|4208.86|4208.86|4209.71|4209.71|4209.71|4209.71|4208.86|4208.86|0
1644319870000|2022-02-08 11:31:10|4209.88|4209.88|4210.03|4210.03|4210.18|4210.18|4209.88|4209.88|0
1644319880000|2022-02-08 11:31:20|4210.33|4210.33|4209.97|4209.97|4210.33|4210.33|4209.97|4209.97|0
1644319910000|2022-02-08 11:31:50|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|0
1644319920000|2022-02-08 11:32:00|4210.01|4210.01|4210.68|4210.68|4210.68|4210.68|4210.01|4210.01|0
1644319940000|2022-02-08 11:32:20|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1644319950000|2022-02-08 11:32:30|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|0
1644320040000|2022-02-08 11:34:00|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|0
1644320060000|2022-02-08 11:34:20|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|0
1644320070000|2022-02-08 11:34:30|4210.03|4210.03|4210.7|4210.7|4210.7|4210.7|4210.03|4210.03|0
1644320100000|2022-02-08 11:35:00|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|0
1644320110000|2022-02-08 11:35:10|4211.23|4211.23|4211.9|4211.9|4211.9|4211.9|4211.23|4211.23|0
1644320160000|2022-02-08 11:36:00|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|0
1644320200000|2022-02-08 11:36:40|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|0
1644320210000|2022-02-08 11:36:50|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1644320220000|2022-02-08 11:37:00|4210.53|4210.53|4209.68|4209.68|4210.53|4210.53|4209.68|4209.68|0
1644320230000|2022-02-08 11:37:10|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|4209.52|0
1644320250000|2022-02-08 11:37:30|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|4207.75|0
1644320260000|2022-02-08 11:37:40|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|4207.08|0
1644320280000|2022-02-08 11:38:00|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|4206.85|0
1644320300000|2022-02-08 11:38:20|4206.49|4206.49|4205.82|4205.82|4206.49|4206.49|4205.82|4205.82|0
1644320320000|2022-02-08 11:38:40|4205.47|4205.47|4205.29|4205.29|4205.47|4205.47|4205.29|4205.29|0
1644320330000|2022-02-08 11:38:50|4204.62|4204.62|4204.46|4204.46|4204.62|4204.62|4204.46|4204.46|0
1644320340000|2022-02-08 11:39:00|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|0
1644320370000|2022-02-08 11:39:30|4204.46|4204.46|4204.63|4204.63|4204.63|4204.63|4204.46|4204.46|0
1644320420000|2022-02-08 11:40:20|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1644320430000|2022-02-08 11:40:30|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1644320440000|2022-02-08 11:40:40|4204.63|4204.63|4205.48|4205.48|4205.48|4205.48|4204.63|4204.63|0
1644320470000|2022-02-08 11:41:10|4205.13|4205.13|4205.66|4205.66|4205.66|4205.66|4205.13|4205.13|0
1644320510000|2022-02-08 11:41:50|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|4205.48|0
1644320520000|2022-02-08 11:42:00|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1644320540000|2022-02-08 11:42:20|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|4205.66|0
1644320550000|2022-02-08 11:42:30|4206.33|4206.33|4206.15|4206.15|4206.33|4206.33|4206.15|4206.15|0
1644320560000|2022-02-08 11:42:40|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|4206.82|0
1644320610000|2022-02-08 11:43:30|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|0
1644320620000|2022-02-08 11:43:40|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1644320680000|2022-02-08 11:44:40|4208.55|4208.55|4208.19|4208.19|4208.55|4208.55|4208.19|4208.19|0
1644320690000|2022-02-08 11:44:50|4207.52|4207.52|4207.35|4207.35|4207.52|4207.52|4207.35|4207.35|0
1644320720000|2022-02-08 11:45:20|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1644320730000|2022-02-08 11:45:30|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|0
1644320740000|2022-02-08 11:45:40|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|0
1644320770000|2022-02-08 11:46:10|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1644320780000|2022-02-08 11:46:20|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1644320790000|2022-02-08 11:46:30|4205.83|4205.83|4206.01|4206.01|4206.01|4206.01|4205.83|4205.83|0
1644320800000|2022-02-08 11:46:40|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|0
1644320820000|2022-02-08 11:47:00|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|4206.36|0
1644320850000|2022-02-08 11:47:30|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|4206.71|0
1644320910000|2022-02-08 11:48:30|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|4206.88|0
1644320950000|2022-02-08 11:49:10|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|0
1644320990000|2022-02-08 11:49:50|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1644321020000|2022-02-08 11:50:20|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|4207.96|0
1644321040000|2022-02-08 11:50:40|4208.13|4208.13|4207.43|4207.43|4208.13|4208.13|4207.43|4207.43|0
1644321070000|2022-02-08 11:51:10|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1644321140000|2022-02-08 11:52:20|4206.93|4206.93|4206.58|4206.58|4206.93|4206.93|4206.4|4206.4|0
1644321190000|2022-02-08 11:53:10|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|4206.93|0
1644321230000|2022-02-08 11:53:50|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|4206.76|0
1644321250000|2022-02-08 11:54:10|4206.43|4206.43|4206.07|4206.07|4206.43|4206.43|4206.07|4206.07|0
1644321280000|2022-02-08 11:54:40|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|0
1644321310000|2022-02-08 11:55:10|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1644321340000|2022-02-08 11:55:40|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1644321350000|2022-02-08 11:55:50|4206.68|4206.68|4206.5|4206.5|4206.68|4206.68|4206.5|4206.5|0
1644321360000|2022-02-08 11:56:00|4206.86|4206.86|4204.82|4204.82|4206.86|4206.86|4204.82|4204.82|0
1644321370000|2022-02-08 11:56:10|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1644321390000|2022-02-08 11:56:30|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1644321420000|2022-02-08 11:57:00|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1644321450000|2022-02-08 11:57:30|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1644321510000|2022-02-08 11:58:30|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1644321530000|2022-02-08 11:58:50|4205.9|4205.9|4206.08|4206.08|4206.08|4206.08|4205.9|4205.9|0
1644321570000|2022-02-08 11:59:30|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|0
1644321580000|2022-02-08 11:59:40|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|4205.76|0
1644321590000|2022-02-08 11:59:50|4205.92|4205.92|4206.62|4206.62|4206.68|4206.68|4205.92|4205.92|0
1644321600000|2022-02-08 12:00:00|4206.57|4206.57|4206.52|4206.52|4206.57|4206.57|4206.52|4206.52|0
1644321610000|2022-02-08 12:00:10|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1644321640000|2022-02-08 12:00:40|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|0
1644321670000|2022-02-08 12:01:10|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1644321680000|2022-02-08 12:01:20|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|4207.54|0
1644321730000|2022-02-08 12:02:10|4207.72|4207.72|4207.93|4207.93|4207.93|4207.93|4207.72|4207.72|0
1644321740000|2022-02-08 12:02:20|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|4208.11|0
1644321780000|2022-02-08 12:03:00|4208.78|4208.78|4209.44|4209.44|4209.44|4209.44|4208.78|4208.78|0
1644321800000|2022-02-08 12:03:20|4209.97|4209.97|4209.8|4209.8|4209.97|4209.97|4209.8|4209.8|0
1644321830000|2022-02-08 12:03:50|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|0
1644321860000|2022-02-08 12:04:20|4208.92|4208.92|4208.74|4208.74|4208.92|4208.92|4208.74|4208.74|0
1644321910000|2022-02-08 12:05:10|4209.07|4209.07|4209.02|4209.02|4209.07|4209.07|4209.02|4209.02|0
1644321940000|2022-02-08 12:05:40|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|4208.67|0
1644321970000|2022-02-08 12:06:10|4209|4209|4209|4209|4209|4209|4209|4209|0
1644321990000|2022-02-08 12:06:30|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1644322020000|2022-02-08 12:07:00|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1644322060000|2022-02-08 12:07:40|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|0
1644322090000|2022-02-08 12:08:10|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|4209.33|0
1644322120000|2022-02-08 12:08:40|4209.22|4209.22|4209.01|4209.01|4209.22|4209.22|4209.01|4209.01|0
1644322140000|2022-02-08 12:09:00|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|0
1644322160000|2022-02-08 12:09:20|4209.85|4209.85|4210.03|4210.03|4210.03|4210.03|4209.85|4209.85|0
1644322190000|2022-02-08 12:09:50|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1644322220000|2022-02-08 12:10:20|4209.85|4209.85|4209.68|4209.68|4209.85|4209.85|4209.68|4209.68|0
1644322320000|2022-02-08 12:12:00|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1644322330000|2022-02-08 12:12:10|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|4210.7|0
1644322400000|2022-02-08 12:13:20|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1644322410000|2022-02-08 12:13:30|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1644322460000|2022-02-08 12:14:20|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1644322500000|2022-02-08 12:15:00|4211.76|4211.76|4211.94|4211.94|4211.94|4211.94|4211.76|4211.76|0
1644322510000|2022-02-08 12:15:10|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|0
1644322560000|2022-02-08 12:16:00|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1644322590000|2022-02-08 12:16:30|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|4211.27|0
1644322620000|2022-02-08 12:17:00|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|4211.94|0
1644322640000|2022-02-08 12:17:20|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|0
1644322650000|2022-02-08 12:17:30|4211.71|4211.71|4211.89|4211.89|4211.89|4211.89|4211.71|4211.71|0
1644322670000|2022-02-08 12:17:50|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1644322680000|2022-02-08 12:18:00|4211.25|4211.25|4212.08|4212.08|4212.08|4212.08|4211.2|4211.2|0
1644322690000|2022-02-08 12:18:10|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|4212.26|0
1644322760000|2022-02-08 12:19:20|4212.61|4212.61|4212.43|4212.43|4212.61|4212.61|4212.43|4212.43|0
1644322790000|2022-02-08 12:19:50|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1644322850000|2022-02-08 12:20:50|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|0
1644322890000|2022-02-08 12:21:30|4211.23|4211.23|4211.06|4211.06|4211.23|4211.23|4211.06|4211.06|0
1644322940000|2022-02-08 12:22:20|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|4211.73|0
1644322950000|2022-02-08 12:22:30|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|4212.39|0
1644322970000|2022-02-08 12:22:50|4212.92|4212.92|4211.58|4211.58|4212.92|4212.92|4211.58|4211.58|0
1644322990000|2022-02-08 12:23:10|4211.41|4211.41|4211.25|4211.25|4211.41|4211.41|4211.25|4211.25|0
1644323000000|2022-02-08 12:23:20|4210.58|4210.58|4209.52|4209.52|4210.58|4210.58|4209.52|4209.52|0
1644323010000|2022-02-08 12:23:30|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1644323060000|2022-02-08 12:24:20|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1644323090000|2022-02-08 12:24:50|4209.91|4209.91|4210.26|4210.26|4210.26|4210.26|4209.91|4209.91|0
1644323100000|2022-02-08 12:25:00|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1644323120000|2022-02-08 12:25:20|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1644323130000|2022-02-08 12:25:30|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|4211.79|0
1644323140000|2022-02-08 12:25:40|4212.14|4212.14|4212.32|4212.32|4212.32|4212.32|4212.14|4212.14|0
1644323170000|2022-02-08 12:26:10|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1644323190000|2022-02-08 12:26:30|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|0
1644323200000|2022-02-08 12:26:40|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|0
1644323210000|2022-02-08 12:26:50|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|0
1644323220000|2022-02-08 12:27:00|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|4213.66|0
1644323230000|2022-02-08 12:27:10|4214.01|4214.01|4213.66|4213.66|4214.01|4214.01|4213.66|4213.66|0
1644323310000|2022-02-08 12:28:30|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|4214.01|0
1644323380000|2022-02-08 12:29:40|4213.86|4213.86|4213.51|4213.51|4213.86|4213.86|4213.51|4213.51|0
1644323400000|2022-02-08 12:30:00|4213.16|4213.16|4213.33|4213.33|4213.33|4213.33|4213.16|4213.16|0
1644323420000|2022-02-08 12:30:20|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1644323510000|2022-02-08 12:31:50|4213.69|4213.69|4213.84|4213.84|4213.84|4213.84|4213.51|4213.51|0
1644323530000|2022-02-08 12:32:10|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|4214.37|0
1644323560000|2022-02-08 12:32:40|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|4216.38|0
1644323580000|2022-02-08 12:33:00|4215.04|4215.04|4214.86|4214.86|4215.04|4215.04|4214.86|4214.86|0
1644323590000|2022-02-08 12:33:10|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|4214.69|0
1644323670000|2022-02-08 12:34:30|4215.04|4215.04|4215.22|4215.22|4215.22|4215.22|4215.04|4215.04|0
1644323680000|2022-02-08 12:34:40|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|4214.86|0
1644323690000|2022-02-08 12:34:50|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1644323710000|2022-02-08 12:35:10|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4214.88|4214.88|0
1644323720000|2022-02-08 12:35:20|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|4215.23|0
1644323760000|2022-02-08 12:36:00|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|0
1644323780000|2022-02-08 12:36:20|4215.16|4215.16|4215.16|4215.16|4215.16|4215.16|4215.16|4215.16|0
1644323850000|2022-02-08 12:37:30|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|0
1644323900000|2022-02-08 12:38:20|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1644323940000|2022-02-08 12:39:00|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|4215.65|0
1644323950000|2022-02-08 12:39:10|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|4215.48|0
1644324020000|2022-02-08 12:40:20|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|0
1644324050000|2022-02-08 12:40:50|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|4214.59|0
1644324100000|2022-02-08 12:41:40|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|0
1644324120000|2022-02-08 12:42:00|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|0
1644324160000|2022-02-08 12:42:40|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|0
1644324170000|2022-02-08 12:42:50|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1644324190000|2022-02-08 12:43:10|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|4213.51|0
1644324200000|2022-02-08 12:43:20|4213.86|4213.86|4214.53|4214.53|4214.53|4214.53|4213.86|4213.86|0
1644324210000|2022-02-08 12:43:30|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1644324250000|2022-02-08 12:44:10|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|0
1644324260000|2022-02-08 12:44:20|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|4214.57|0
1644324280000|2022-02-08 12:44:40|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|0
1644324300000|2022-02-08 12:45:00|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|4214.11|0
1644324320000|2022-02-08 12:45:20|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|4213.93|0
1644324330000|2022-02-08 12:45:30|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|4214.46|0
1644324340000|2022-02-08 12:45:40|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|0
1644324370000|2022-02-08 12:46:10|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|4214.82|0
1644324380000|2022-02-08 12:46:20|4214.99|4214.99|4215.7|4215.7|4215.7|4215.7|4214.99|4214.99|0
1644324390000|2022-02-08 12:46:30|4215.17|4215.17|4215.35|4215.35|4215.35|4215.35|4215.17|4215.17|0
1644324420000|2022-02-08 12:47:00|4214.99|4214.99|4215.66|4215.66|4215.66|4215.66|4214.99|4214.99|0
1644324440000|2022-02-08 12:47:20|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|0
1644324450000|2022-02-08 12:47:30|4216.55|4216.55|4216.9|4216.9|4216.9|4216.9|4216.55|4216.55|0
1644324490000|2022-02-08 12:48:10|4217.25|4217.25|4217.25|4217.25|4217.25|4217.25|4217.25|4217.25|0
1644324500000|2022-02-08 12:48:20|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|4218.59|0
1644324540000|2022-02-08 12:49:00|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|0
1644324560000|2022-02-08 12:49:20|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|0
1644324590000|2022-02-08 12:49:50|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|0
1644324600000|2022-02-08 12:50:00|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|0
1644324610000|2022-02-08 12:50:10|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|4217.53|0
1644324660000|2022-02-08 12:51:00|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|4217.77|0
1644324720000|2022-02-08 12:52:00|4217.42|4217.42|4217.42|4217.42|4217.42|4217.42|4217.42|4217.42|0
1644324730000|2022-02-08 12:52:10|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|4216.75|0
1644324760000|2022-02-08 12:52:40|4216.8|4216.8|4216.09|4216.09|4216.8|4216.8|4216.09|4216.09|0
1644324830000|2022-02-08 12:53:50|4215.39|4215.39|4215.74|4215.74|4215.74|4215.74|4215.39|4215.39|0
1644324860000|2022-02-08 12:54:20|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|4215.56|0
1644324890000|2022-02-08 12:54:50|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|4215.51|0
1644324920000|2022-02-08 12:55:20|4215.33|4215.33|4215.16|4215.16|4215.33|4215.33|4215.16|4215.16|0
1644324960000|2022-02-08 12:56:00|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|0
1644325000000|2022-02-08 12:56:40|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|0
1644325010000|2022-02-08 12:56:50|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1644325030000|2022-02-08 12:57:10|4215.14|4215.14|4214.97|4214.97|4215.14|4215.14|4214.97|4214.97|0
1644325060000|2022-02-08 12:57:40|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|4215.32|0
1644325070000|2022-02-08 12:57:50|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|4215.5|0
1644325090000|2022-02-08 12:58:10|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|0
1644325100000|2022-02-08 12:58:20|4215.51|4215.51|4215.62|4215.62|4215.62|4215.62|4215.51|4215.51|0
1644325130000|2022-02-08 12:58:50|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|0
1644325140000|2022-02-08 12:59:00|4216.11|4216.11|4215.58|4215.58|4216.11|4216.11|4215.58|4215.58|0
1644325180000|2022-02-08 12:59:40|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1644325220000|2022-02-08 13:00:20|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|4216.11|0
1644325230000|2022-02-08 13:00:30|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|4215.93|0
1644325250000|2022-02-08 13:00:50|4215.88|4215.88|4216.06|4216.06|4216.06|4216.06|4215.88|4215.88|0
1644325300000|2022-02-08 13:01:40|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|4216.23|0
1644325340000|2022-02-08 13:02:20|4216.41|4216.41|4216.35|4216.35|4216.59|4216.59|4216.35|4216.35|0
1644325350000|2022-02-08 13:02:30|4216.17|4216.17|4216|4216|4216.17|4216.17|4216|4216|0
1644325390000|2022-02-08 13:03:10|4216.67|4216.67|4216.49|4216.49|4216.67|4216.67|4216.49|4216.49|0
1644325400000|2022-02-08 13:03:20|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|4216.67|0
1644325410000|2022-02-08 13:03:30|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|4216.84|0
1644325440000|2022-02-08 13:04:00|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|4217.51|0
1644325450000|2022-02-08 13:04:10|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|4218.04|0
1644325470000|2022-02-08 13:04:30|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|4217.87|0
1644325480000|2022-02-08 13:04:40|4217.2|4217.2|4216.84|4216.84|4217.2|4217.2|4216.84|4216.84|0
1644325530000|2022-02-08 13:05:30|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|0
1644325540000|2022-02-08 13:05:40|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|4216.53|0
1644325560000|2022-02-08 13:06:00|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|0
1644325570000|2022-02-08 13:06:10|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|4218.22|0
1644325580000|2022-02-08 13:06:20|4218.39|4218.39|4218.22|4218.22|4218.39|4218.39|4218.22|4218.22|0
1644325600000|2022-02-08 13:06:40|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|4218.38|0
1644325610000|2022-02-08 13:06:50|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1644325620000|2022-02-08 13:07:00|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|0
1644325670000|2022-02-08 13:07:50|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|4219.53|0
1644325710000|2022-02-08 13:08:30|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|4219.36|0
1644325720000|2022-02-08 13:08:40|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1644325730000|2022-02-08 13:08:50|4218.02|4218.02|4217.84|4217.84|4218.02|4218.02|4217.84|4217.84|0
1644325770000|2022-02-08 13:09:30|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|4217.17|0
1644325830000|2022-02-08 13:10:30|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|4217.7|0
1644325890000|2022-02-08 13:11:30|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1644325900000|2022-02-08 13:11:40|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|0
1644325960000|2022-02-08 13:12:40|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|0
1644325980000|2022-02-08 13:13:00|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|0
1644326000000|2022-02-08 13:13:20|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|4218.02|0
1644326130000|2022-02-08 13:15:30|4217.84|4217.84|4218.19|4218.19|4218.19|4218.19|4217.66|4217.66|0
1644326160000|2022-02-08 13:16:00|4218.53|4218.53|4218.88|4218.88|4218.88|4218.88|4218.53|4218.53|0
1644326170000|2022-02-08 13:16:10|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1644326180000|2022-02-08 13:16:20|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1644326190000|2022-02-08 13:16:30|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1644326210000|2022-02-08 13:16:50|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|0
1644326230000|2022-02-08 13:17:10|4219.19|4219.19|4218.5|4218.5|4219.19|4219.19|4218.5|4218.5|0
1644326240000|2022-02-08 13:17:20|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|0
1644326310000|2022-02-08 13:18:30|4217.09|4217.09|4217.09|4217.09|4217.26|4217.26|4217.09|4217.09|0
1644326330000|2022-02-08 13:18:50|4216.91|4216.91|4216.91|4216.91|4216.91|4216.91|4216.91|4216.91|0
1644326340000|2022-02-08 13:19:00|4217.09|4217.09|4217.26|4217.26|4217.26|4217.26|4217.09|4217.09|0
1644326370000|2022-02-08 13:19:30|4217.44|4217.44|4217.62|4217.62|4217.62|4217.62|4217.09|4217.09|0
1644326400000|2022-02-08 13:20:00|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|4217.97|0
1644326410000|2022-02-08 13:20:10|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|4217.44|0
1644326430000|2022-02-08 13:20:30|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|4217.2|0
1644326450000|2022-02-08 13:20:50|4217.38|4217.38|4218.41|4218.41|4218.58|4218.58|4217.38|4217.38|0
1644326500000|2022-02-08 13:21:40|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|4218.06|0
1644326530000|2022-02-08 13:22:10|4218.24|4218.24|4218.06|4218.06|4218.24|4218.24|4218.06|4218.06|0
1644326540000|2022-02-08 13:22:20|4218.41|4218.41|4218.06|4218.06|4218.41|4218.41|4218.06|4218.06|0
1644326580000|2022-02-08 13:23:00|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|4218.73|0
1644326610000|2022-02-08 13:23:30|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1644326620000|2022-02-08 13:23:40|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|4219.89|0
1644326650000|2022-02-08 13:24:10|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1644326660000|2022-02-08 13:24:20|4220.07|4220.07|4220.25|4220.25|4220.25|4220.25|4220.07|4220.07|0
1644326720000|2022-02-08 13:25:20|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|0
1644326850000|2022-02-08 13:27:30|4219.91|4219.91|4219.73|4219.73|4219.91|4219.91|4219.73|4219.73|0
1644326860000|2022-02-08 13:27:40|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|4220.08|0
1644326870000|2022-02-08 13:27:50|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|4220.75|0
1644326900000|2022-02-08 13:28:20|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|0
1644326920000|2022-02-08 13:28:40|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|4221.26|0
1644326970000|2022-02-08 13:29:30|4221.36|4221.36|4220.97|4220.97|4221.36|4221.36|4220.97|4220.97|0
1644326980000|2022-02-08 13:29:40|4220.8|4220.8|4220.74|4220.74|4220.8|4220.8|4220.74|4220.74|0
1644326990000|2022-02-08 13:29:50|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1644327020000|2022-02-08 13:30:20|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1644327030000|2022-02-08 13:30:30|4220.32|4220.32|4220.5|4220.5|4220.5|4220.5|4220.32|4220.32|0
1644327050000|2022-02-08 13:30:50|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|0
1644327060000|2022-02-08 13:31:00|4220.62|4220.62|4220.5|4220.5|4220.67|4220.67|4220.5|4220.5|0
1644327080000|2022-02-08 13:31:20|4220.66|4220.66|4220.49|4220.49|4220.66|4220.66|4220.49|4220.49|0
1644327100000|2022-02-08 13:31:40|4220.38|4220.38|4220.43|4220.43|4220.43|4220.43|4220.38|4220.38|0
1644327140000|2022-02-08 13:32:20|4220.28|4220.28|4220.18|4220.18|4220.28|4220.28|4220.18|4220.18|0
1644327150000|2022-02-08 13:32:30|4220|4220|4220.18|4220.18|4220.18|4220.18|4220|4220|0
1644327190000|2022-02-08 13:33:10|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|4219.51|0
1644327240000|2022-02-08 13:34:00|4220.04|4220.04|4222.47|4222.47|4222.47|4222.47|4220.04|4220.04|0
1644327250000|2022-02-08 13:34:10|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|0
1644327270000|2022-02-08 13:34:30|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|4221.94|0
1644327280000|2022-02-08 13:34:40|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|0
1644327300000|2022-02-08 13:35:00|4221.63|4221.63|4221.27|4221.27|4221.63|4221.63|4221.27|4221.27|0
1644327310000|2022-02-08 13:35:10|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|0
1644327320000|2022-02-08 13:35:20|4220.92|4220.92|4220.63|4220.63|4220.92|4220.92|4220.63|4220.63|0
1644327330000|2022-02-08 13:35:30|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|0
1644327350000|2022-02-08 13:35:50|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1644327400000|2022-02-08 13:36:40|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|0
1644327430000|2022-02-08 13:37:10|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1644327440000|2022-02-08 13:37:20|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|0
1644327450000|2022-02-08 13:37:30|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1644327480000|2022-02-08 13:38:00|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|0
1644327550000|2022-02-08 13:39:10|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|4220.1|0
1644327600000|2022-02-08 13:40:00|4220.45|4220.45|4220.27|4220.27|4220.45|4220.45|4220.27|4220.27|0
1644327620000|2022-02-08 13:40:20|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1644327640000|2022-02-08 13:40:40|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|0
1644327650000|2022-02-08 13:40:50|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|0
1644327720000|2022-02-08 13:42:00|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1644327780000|2022-02-08 13:43:00|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|0
1644327800000|2022-02-08 13:43:20|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|4219.64|0
1644327810000|2022-02-08 13:43:30|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|4219.82|0
1644327890000|2022-02-08 13:44:50|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|4219.99|0
1644327910000|2022-02-08 13:45:10|4220.11|4220.11|4220.11|4220.11|4220.11|4220.11|4220.11|4220.11|0
1644327920000|2022-02-08 13:45:20|4219.4|4219.4|4220.07|4220.07|4220.07|4220.07|4219.4|4219.4|0
1644327940000|2022-02-08 13:45:40|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|4219.9|0
1644327950000|2022-02-08 13:45:50|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1644327960000|2022-02-08 13:46:00|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|0
1644327970000|2022-02-08 13:46:10|4219.88|4219.88|4219.88|4219.88|4220.06|4220.06|4219.88|4219.88|0
1644327990000|2022-02-08 13:46:30|4219.7|4219.7|4219.36|4219.36|4219.7|4219.7|4219.36|4219.36|0
1644328010000|2022-02-08 13:46:50|4218.69|4218.69|4218.59|4218.59|4218.69|4218.69|4218.59|4218.59|0
1644328040000|2022-02-08 13:47:20|4218.69|4218.69|4218.85|4218.85|4218.85|4218.85|4218.69|4218.69|0
1644328060000|2022-02-08 13:47:40|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|4218.96|0
1644328100000|2022-02-08 13:48:20|4219.28|4219.28|4219.38|4219.38|4219.38|4219.38|4219.28|4219.28|0
1644328120000|2022-02-08 13:48:40|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1644328150000|2022-02-08 13:49:10|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|0
1644328180000|2022-02-08 13:49:40|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1644328220000|2022-02-08 13:50:20|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|4218.69|0
1644328260000|2022-02-08 13:51:00|4219.4|4219.4|4219.75|4219.75|4219.75|4219.75|4219.4|4219.4|0
1644328290000|2022-02-08 13:51:30|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1644328320000|2022-02-08 13:52:00|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|4219.75|0
1644328350000|2022-02-08 13:52:30|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|4219.4|0
1644328410000|2022-02-08 13:53:30|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1644328420000|2022-02-08 13:53:40|4219.4|4219.4|4219.57|4219.57|4219.57|4219.57|4219.4|4219.4|0
1644328440000|2022-02-08 13:54:00|4219.95|4219.95|4220.05|4220.05|4220.05|4220.05|4219.95|4219.95|0
1644328460000|2022-02-08 13:54:20|4220.16|4220.16|4219.98|4219.98|4220.16|4220.16|4219.98|4219.98|0
1644328470000|2022-02-08 13:54:30|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|4219.74|0
1644328530000|2022-02-08 13:55:30|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|4219.86|0
1644328540000|2022-02-08 13:55:40|4220.22|4220.22|4220.32|4220.32|4220.38|4220.38|4220.22|4220.22|0
1644328550000|2022-02-08 13:55:50|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|4220.27|0
1644328560000|2022-02-08 13:56:00|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1644328580000|2022-02-08 13:56:20|4220.09|4220.09|4220.27|4220.27|4220.27|4220.27|4220.09|4220.09|0
1644328590000|2022-02-08 13:56:30|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1644328600000|2022-02-08 13:56:40|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|0
1644328640000|2022-02-08 13:57:20|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|4220.93|0
1644328660000|2022-02-08 13:57:40|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|4221.1|0
1644328670000|2022-02-08 13:57:50|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1644328700000|2022-02-08 13:58:20|4221.95|4221.95|4222.3|4222.3|4222.3|4222.3|4221.95|4221.95|0
1644328720000|2022-02-08 13:58:40|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|4221.46|0
1644328730000|2022-02-08 13:58:50|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|4221.63|0
1644328800000|2022-02-08 14:00:00|4221.81|4221.81|4221.99|4221.99|4221.99|4221.99|4221.81|4221.81|0
1644328810000|2022-02-08 14:00:10|4221.88|4221.88|4221.77|4221.77|4221.88|4221.88|4221.77|4221.77|0
1644328820000|2022-02-08 14:00:20|4221.61|4221.61|4221.79|4221.79|4221.79|4221.79|4221.61|4221.61|0
1644328860000|2022-02-08 14:01:00|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1644328870000|2022-02-08 14:01:10|4221.79|4221.79|4221.09|4221.09|4221.79|4221.79|4221.09|4221.09|0
1644328900000|2022-02-08 14:01:40|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1644328970000|2022-02-08 14:02:50|4220.85|4220.85|4220.97|4220.97|4220.97|4220.97|4220.85|4220.85|0
1644328980000|2022-02-08 14:03:00|4220.62|4220.62|4220.44|4220.44|4220.62|4220.62|4220.26|4220.26|0
1644328990000|2022-02-08 14:03:10|4220.97|4220.97|4221.15|4221.15|4221.15|4221.15|4220.97|4220.97|0
1644329000000|2022-02-08 14:03:20|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|0
1644329010000|2022-02-08 14:03:30|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|0
1644329030000|2022-02-08 14:03:50|4221.47|4221.47|4221.3|4221.3|4221.47|4221.47|4220.94|4220.94|0
1644329050000|2022-02-08 14:04:10|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|4221.12|0
1644329070000|2022-02-08 14:04:30|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|0
1644329100000|2022-02-08 14:05:00|4221.3|4221.3|4220.63|4220.63|4221.3|4221.3|4220.63|4220.63|0
1644329110000|2022-02-08 14:05:10|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|4220.45|0
1644329160000|2022-02-08 14:06:00|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|4220.8|0
1644329170000|2022-02-08 14:06:10|4220.63|4220.63|4220.45|4220.45|4220.63|4220.63|4220.45|4220.45|0
1644329210000|2022-02-08 14:06:50|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|4219.78|0
1644329220000|2022-02-08 14:07:00|4219.11|4219.11|4218.94|4218.94|4219.11|4219.11|4218.94|4218.94|0
1644329230000|2022-02-08 14:07:10|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|4219.05|0
1644329240000|2022-02-08 14:07:20|4218.38|4218.38|4218.17|4218.17|4218.38|4218.38|4218.17|4218.17|0
1644329250000|2022-02-08 14:07:30|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|4217.82|0
1644329290000|2022-02-08 14:08:10|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|4217.64|0
1644329300000|2022-02-08 14:08:20|4218.84|4218.84|4219.02|4219.02|4219.02|4219.02|4218.84|4218.84|0
1644329310000|2022-02-08 14:08:30|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1644329350000|2022-02-08 14:09:10|4219.55|4219.55|4219.55|4219.55|4219.55|4219.55|4219.19|4219.19|0
1644329360000|2022-02-08 14:09:20|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|4219.02|0
1644329370000|2022-02-08 14:09:30|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1644329410000|2022-02-08 14:10:10|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1644329420000|2022-02-08 14:10:20|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1644329460000|2022-02-08 14:11:00|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|0
1644329470000|2022-02-08 14:11:10|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1644329510000|2022-02-08 14:11:50|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|4220.71|0
1644329540000|2022-02-08 14:12:20|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|4220.89|0
1644329550000|2022-02-08 14:12:30|4221.42|4221.42|4220.89|4220.89|4221.42|4221.42|4220.71|4220.71|0
1644329590000|2022-02-08 14:13:10|4221.24|4221.24|4222.48|4222.48|4223.18|4223.18|4221.24|4221.24|0
1644329600000|2022-02-08 14:13:20|4222.65|4222.65|4221.76|4221.76|4222.65|4222.65|4221.59|4221.59|0
1644329610000|2022-02-08 14:13:30|4221.58|4221.58|4221.23|4221.23|4221.58|4221.58|4221.23|4221.23|0
1644329640000|2022-02-08 14:14:00|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1644329650000|2022-02-08 14:14:10|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|4221.23|0
1644329660000|2022-02-08 14:14:20|4221.05|4221.05|4220.56|4220.56|4221.4|4221.4|4220.38|4220.38|0
1644329670000|2022-02-08 14:14:30|4220.03|4220.03|4220.03|4220.03|4220.03|4220.03|4220.03|4220.03|0
1644329690000|2022-02-08 14:14:50|4219.86|4219.86|4219.75|4219.75|4219.86|4219.86|4219.75|4219.75|0
1644329700000|2022-02-08 14:15:00|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1644329710000|2022-02-08 14:15:10|4219.8|4219.8|4219.57|4219.57|4219.92|4219.92|4219.57|4219.57|0
1644329720000|2022-02-08 14:15:20|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|4219.21|0
1644329750000|2022-02-08 14:15:50|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|4219.04|0
1644329770000|2022-02-08 14:16:10|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1644329810000|2022-02-08 14:16:50|4219.39|4219.39|4219.57|4219.57|4219.57|4219.57|4219.39|4219.39|0
1644329820000|2022-02-08 14:17:00|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1644329830000|2022-02-08 14:17:10|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1644329840000|2022-02-08 14:17:20|4219.42|4219.42|4218.89|4218.89|4219.42|4219.42|4218.89|4218.89|0
1644329900000|2022-02-08 14:18:20|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|4219.07|0
1644329920000|2022-02-08 14:18:40|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1644329930000|2022-02-08 14:18:50|4219.6|4219.6|4219.48|4219.48|4219.6|4219.6|4219.48|4219.48|0
1644329960000|2022-02-08 14:19:20|4219.3|4219.3|4219.14|4219.14|4219.3|4219.3|4219.14|4219.14|0
1644329980000|2022-02-08 14:19:40|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|4219.81|0
1644330020000|2022-02-08 14:20:20|4219.98|4219.98|4220.65|4220.65|4220.65|4220.65|4219.81|4219.81|0
1644330030000|2022-02-08 14:20:30|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|4220.48|0
1644330090000|2022-02-08 14:21:30|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|4220.65|0
1644330100000|2022-02-08 14:21:40|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|4220.36|0
1644330120000|2022-02-08 14:22:00|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|4220.18|0
1644330230000|2022-02-08 14:23:50|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|0
1644330290000|2022-02-08 14:24:50|4220.18|4220.18|4220.36|4220.36|4220.36|4220.36|4220.18|4220.18|0
1644330300000|2022-02-08 14:25:00|4220.54|4220.54|4220.71|4220.71|4220.71|4220.71|4220.54|4220.54|0
1644330310000|2022-02-08 14:25:10|4220.98|4220.98|4221.15|4221.15|4221.15|4221.15|4220.98|4220.98|0
1644330320000|2022-02-08 14:25:20|4221.05|4221.05|4221.72|4221.72|4221.72|4221.72|4221.05|4221.05|0
1644330380000|2022-02-08 14:26:20|4222.07|4222.07|4222.25|4222.25|4222.25|4222.25|4222.07|4222.07|0
1644330390000|2022-02-08 14:26:30|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1644330400000|2022-02-08 14:26:40|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|0
1644330460000|2022-02-08 14:27:40|4222.37|4222.37|4222.54|4222.54|4222.54|4222.54|4222.37|4222.37|0
1644330480000|2022-02-08 14:28:00|4222.6|4222.6|4223.16|4223.16|4223.16|4223.16|4222.49|4222.49|0
1644330530000|2022-02-08 14:28:50|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|4222.81|0
1644330540000|2022-02-08 14:29:00|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|0
1644330550000|2022-02-08 14:29:10|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|4224.18|0
1644330580000|2022-02-08 14:29:40|4224.01|4224.01|4224.18|4224.18|4224.18|4224.18|4224.01|4224.01|0
1644330600000|2022-02-08 14:30:00|4224.85|4224.85|4224.52|4224.52|4224.85|4224.85|4224.18|4224.18|0
1644330610000|2022-02-08 14:30:10|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|4224.46|0
1644330620000|2022-02-08 14:30:20|4224.31|4224.31|4224.13|4224.13|4224.31|4224.31|4223.78|4223.78|0
1644330630000|2022-02-08 14:30:30|4223.95|4223.95|4224.25|4224.25|4224.31|4224.31|4223.95|4223.95|0
1644330640000|2022-02-08 14:30:40|4225.09|4225.09|4225.76|4225.76|4226.12|4226.12|4225.09|4225.09|0
1644330650000|2022-02-08 14:30:50|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|4225.88|0
1644330660000|2022-02-08 14:31:00|4226.06|4226.06|4225.88|4225.88|4226.06|4226.06|4225.71|4225.71|0
1644330670000|2022-02-08 14:31:10|4225.71|4225.71|4225.53|4225.53|4225.71|4225.71|4225.53|4225.53|0
1644330680000|2022-02-08 14:31:20|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|0
1644330710000|2022-02-08 14:31:50|4224.51|4224.51|4224.39|4224.39|4224.51|4224.51|4224.39|4224.39|0
1644330720000|2022-02-08 14:32:00|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|4225.06|0
1644330730000|2022-02-08 14:32:10|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|0
1644330760000|2022-02-08 14:32:40|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|0
1644330770000|2022-02-08 14:32:50|4226.09|4226.09|4225.74|4225.74|4226.09|4226.09|4225.74|4225.74|0
1644330790000|2022-02-08 14:33:10|4225.56|4225.56|4225.92|4225.92|4225.92|4225.92|4225.56|4225.56|0
1644330800000|2022-02-08 14:33:20|4226.45|4226.45|4228.84|4228.84|4228.84|4228.84|4226.45|4226.45|0
1644330810000|2022-02-08 14:33:30|4228.67|4228.67|4228.84|4228.84|4228.84|4228.84|4228.67|4228.67|0
1644330830000|2022-02-08 14:33:50|4229.51|4229.51|4229.69|4229.69|4229.69|4229.69|4229.51|4229.51|0
1644330840000|2022-02-08 14:34:00|4229.51|4229.51|4230.54|4230.54|4230.54|4230.54|4229.51|4229.51|0
1644330850000|2022-02-08 14:34:10|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|0
1644330860000|2022-02-08 14:34:20|4229.51|4229.51|4230.04|4230.04|4230.04|4230.04|4229.51|4229.51|0
1644330870000|2022-02-08 14:34:30|4230.22|4230.22|4229.51|4229.51|4230.22|4230.22|4229.51|4229.51|0
1644330900000|2022-02-08 14:35:00|4228.45|4228.45|4229.65|4229.65|4229.65|4229.65|4228.45|4228.45|0
1644330920000|2022-02-08 14:35:20|4230.01|4230.01|4230.68|4230.68|4230.68|4230.68|4230.01|4230.01|0
1644330930000|2022-02-08 14:35:30|4231.03|4231.03|4230.7|4230.7|4231.03|4231.03|4230.7|4230.7|0
1644330950000|2022-02-08 14:35:50|4230.35|4230.35|4230.17|4230.17|4230.35|4230.35|4230.17|4230.17|0
1644330960000|2022-02-08 14:36:00|4230.53|4230.53|4229.86|4229.86|4230.53|4230.53|4229.86|4229.86|0
1644330980000|2022-02-08 14:36:20|4229.33|4229.33|4228.16|4228.16|4229.5|4229.5|4228.16|4228.16|0
1644331020000|2022-02-08 14:37:00|4228.4|4228.4|4229.21|4229.21|4229.21|4229.21|4228.4|4228.4|0
1644331030000|2022-02-08 14:37:10|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|4229.39|0
1644331040000|2022-02-08 14:37:20|4229.57|4229.57|4228.9|4228.9|4229.57|4229.57|4228.9|4228.9|0
1644331050000|2022-02-08 14:37:30|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|4228.98|0
1644331060000|2022-02-08 14:37:40|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|0
1644331070000|2022-02-08 14:37:50|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|0
1644331090000|2022-02-08 14:38:10|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|4228.4|0
1644331100000|2022-02-08 14:38:20|4228.3|4228.3|4228.09|4228.09|4228.3|4228.3|4228.09|4228.09|0
1644331110000|2022-02-08 14:38:30|4227.42|4227.42|4227.06|4227.06|4227.42|4227.42|4227.06|4227.06|0
1644331120000|2022-02-08 14:38:40|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|0
1644331130000|2022-02-08 14:38:50|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|4227.36|0
1644331150000|2022-02-08 14:39:10|4227.58|4227.58|4227.58|4227.58|4228.11|4228.11|4227.58|4227.58|0
1644331160000|2022-02-08 14:39:20|4228.46|4228.46|4228.62|4228.62|4228.62|4228.62|4228.46|4228.46|0
1644331170000|2022-02-08 14:39:30|4228.09|4228.09|4228.26|4228.26|4228.26|4228.26|4228.09|4228.09|0
1644331180000|2022-02-08 14:39:40|4228.93|4228.93|4229.96|4229.96|4229.96|4229.96|4228.93|4228.93|0
1644331220000|2022-02-08 14:40:20|4229.78|4229.78|4229.96|4229.96|4230.31|4230.31|4229.78|4229.78|0
1644331230000|2022-02-08 14:40:30|4230.13|4230.13|4229.6|4229.6|4230.13|4230.13|4229.6|4229.6|0
1644331250000|2022-02-08 14:40:50|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|4229.96|0
1644331260000|2022-02-08 14:41:00|4230.13|4230.13|4229.79|4229.79|4230.31|4230.31|4229.6|4229.6|0
1644331270000|2022-02-08 14:41:10|4230.15|4230.15|4229.94|4229.94|4230.15|4230.15|4229.62|4229.62|0
1644331280000|2022-02-08 14:41:20|4230.12|4230.12|4230.11|4230.11|4230.45|4230.45|4229.76|4229.76|0
1644331290000|2022-02-08 14:41:30|4230.46|4230.46|4229.75|4229.75|4230.81|4230.81|4229.75|4229.75|0
1644331300000|2022-02-08 14:41:40|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1644331310000|2022-02-08 14:41:50|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1644331320000|2022-02-08 14:42:00|4230.46|4230.46|4232.57|4232.57|4232.74|4232.74|4230.46|4230.46|0
1644331330000|2022-02-08 14:42:10|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|0
1644331340000|2022-02-08 14:42:20|4232.57|4232.57|4231.51|4231.51|4232.57|4232.57|4231.51|4231.51|0
1644331350000|2022-02-08 14:42:30|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|0
1644331360000|2022-02-08 14:42:40|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|0
1644331370000|2022-02-08 14:42:50|4230.99|4230.99|4230.64|4230.64|4230.99|4230.99|4230.28|4230.28|0
1644331380000|2022-02-08 14:43:00|4230.81|4230.81|4229.22|4229.22|4230.81|4230.81|4229.22|4229.22|0
1644331400000|2022-02-08 14:43:20|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1644331430000|2022-02-08 14:43:50|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|0
1644331440000|2022-02-08 14:44:00|4228.55|4228.55|4228.38|4228.38|4228.55|4228.55|4228.2|4228.2|0
1644331450000|2022-02-08 14:44:10|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|0
1644331490000|2022-02-08 14:44:50|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|0
1644331500000|2022-02-08 14:45:00|4229.26|4229.26|4230.28|4230.28|4230.28|4230.28|4229.09|4229.09|0
1644331510000|2022-02-08 14:45:10|4230.17|4230.17|4230.95|4230.95|4230.95|4230.95|4230.06|4230.06|0
1644331530000|2022-02-08 14:45:30|4231|4231|4231|4231|4231|4231|4231|4231|0
1644331540000|2022-02-08 14:45:40|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|0
1644331550000|2022-02-08 14:45:50|4230.47|4230.47|4230.12|4230.12|4230.47|4230.47|4230.12|4230.12|0
1644331560000|2022-02-08 14:46:00|4230.06|4230.06|4230.76|4230.76|4230.76|4230.76|4230.06|4230.06|0
1644331570000|2022-02-08 14:46:10|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1644331580000|2022-02-08 14:46:20|4232.66|4232.66|4232.66|4232.66|4232.66|4232.66|4232.66|4232.66|0
1644331590000|2022-02-08 14:46:30|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1644331610000|2022-02-08 14:46:50|4232.31|4232.31|4232.37|4232.37|4232.49|4232.49|4232.13|4232.13|0
1644331620000|2022-02-08 14:47:00|4232.9|4232.9|4232.72|4232.72|4232.9|4232.9|4232.55|4232.55|0
1644331630000|2022-02-08 14:47:10|4232.78|4232.78|4232.88|4232.88|4232.95|4232.95|4232.78|4232.78|0
1644331640000|2022-02-08 14:47:20|4233.24|4233.24|4233.59|4233.59|4233.59|4233.59|4233.24|4233.24|0
1644331660000|2022-02-08 14:47:40|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|4233.24|0
1644331670000|2022-02-08 14:47:50|4233.41|4233.41|4232.74|4232.74|4233.41|4233.41|4232.74|4232.74|0
1644331680000|2022-02-08 14:48:00|4232.21|4232.21|4232.57|4232.57|4232.57|4232.57|4232.21|4232.21|0
1644331710000|2022-02-08 14:48:30|4232.21|4232.21|4232.5|4232.5|4232.5|4232.5|4231.86|4231.86|0
1644331720000|2022-02-08 14:48:40|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|0
1644331730000|2022-02-08 14:48:50|4231.66|4231.66|4231.99|4231.99|4231.99|4231.99|4231.66|4231.66|0
1644331770000|2022-02-08 14:49:30|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.28|4231.28|0
1644331780000|2022-02-08 14:49:40|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|4231.46|0
1644331790000|2022-02-08 14:49:50|4231.1|4231.1|4230.75|4230.75|4231.1|4231.1|4230.75|4230.75|0
1644331800000|2022-02-08 14:50:00|4231.1|4231.1|4231.28|4231.28|4231.28|4231.28|4230.93|4230.93|0
1644331810000|2022-02-08 14:50:10|4230.61|4230.61|4230.66|4230.66|4230.72|4230.72|4230.61|4230.61|0
1644331820000|2022-02-08 14:50:20|4230.31|4230.31|4228.93|4228.93|4230.31|4230.31|4228.93|4228.93|0
1644331830000|2022-02-08 14:50:30|4228.78|4228.78|4228.19|4228.19|4228.78|4228.78|4228.19|4228.19|0
1644331840000|2022-02-08 14:50:40|4228.37|4228.37|4228.55|4228.55|4228.55|4228.55|4228.37|4228.37|0
1644331860000|2022-02-08 14:51:00|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|0
1644331880000|2022-02-08 14:51:20|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|4228.55|0
1644331890000|2022-02-08 14:51:30|4229.22|4229.22|4229.57|4229.57|4229.57|4229.57|4229.22|4229.22|0
1644331920000|2022-02-08 14:52:00|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|4229.92|0
1644331930000|2022-02-08 14:52:10|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|4230.28|0
1644331960000|2022-02-08 14:52:40|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|0
1644331970000|2022-02-08 14:52:50|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|0
1644331980000|2022-02-08 14:53:00|4230.98|4230.98|4230.81|4230.81|4230.98|4230.98|4230.63|4230.63|0
1644331990000|2022-02-08 14:53:10|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|0
1644332010000|2022-02-08 14:53:30|4230.84|4230.84|4232.18|4232.18|4232.18|4232.18|4230.84|4230.84|0
1644332030000|2022-02-08 14:53:50|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|0
1644332050000|2022-02-08 14:54:10|4232|4232|4232|4232|4232|4232|4232|4232|0
1644332060000|2022-02-08 14:54:20|4232.36|4232.36|4233.7|4233.7|4233.7|4233.7|4232.36|4232.36|0
1644332070000|2022-02-08 14:54:30|4233.52|4233.52|4233.34|4233.34|4233.52|4233.52|4233.34|4233.34|0
1644332100000|2022-02-08 14:55:00|4233.52|4233.52|4233.66|4233.66|4234.19|4234.19|4233.52|4233.52|0
1644332110000|2022-02-08 14:55:10|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|4233.13|0
1644332120000|2022-02-08 14:55:20|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1644332130000|2022-02-08 14:55:30|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1644332140000|2022-02-08 14:55:40|4231.95|4231.95|4232.1|4232.1|4232.1|4232.1|4231.77|4231.77|0
1644332160000|2022-02-08 14:56:00|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1644332170000|2022-02-08 14:56:10|4232.28|4232.28|4232.45|4232.45|4232.45|4232.45|4232.28|4232.28|0
1644332180000|2022-02-08 14:56:20|4232.28|4232.28|4231.43|4231.43|4232.28|4232.28|4231.43|4231.43|0
1644332190000|2022-02-08 14:56:30|4232.1|4232.1|4232.59|4232.59|4233.3|4233.3|4232.1|4232.1|0
1644332200000|2022-02-08 14:56:40|4231.92|4231.92|4233.12|4233.12|4233.12|4233.12|4231.92|4231.92|0
1644332220000|2022-02-08 14:57:00|4232.45|4232.45|4232.1|4232.1|4232.45|4232.45|4232.1|4232.1|0
1644332250000|2022-02-08 14:57:30|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|0
1644332260000|2022-02-08 14:57:40|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1644332290000|2022-02-08 14:58:10|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|0
1644332340000|2022-02-08 14:59:00|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|0
1644332350000|2022-02-08 14:59:10|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.61|4228.61|0
1644332360000|2022-02-08 14:59:20|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1644332380000|2022-02-08 14:59:40|4228.25|4228.25|4227.9|4227.9|4228.25|4228.25|4227.9|4227.9|0
1644332400000|2022-02-08 15:00:00|4228.08|4228.08|4227.85|4227.85|4228.08|4228.08|4227.85|4227.85|0
1644332410000|2022-02-08 15:00:10|4227.61|4227.61|4227.22|4227.22|4227.61|4227.61|4227.11|4227.11|0
1644332420000|2022-02-08 15:00:20|4226.69|4226.69|4225.67|4225.67|4226.69|4226.69|4225.67|4225.67|0
1644332430000|2022-02-08 15:00:30|4225.5|4225.5|4225.55|4225.55|4225.55|4225.55|4225.38|4225.38|0
1644332440000|2022-02-08 15:00:40|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|0
1644332460000|2022-02-08 15:01:00|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|0
1644332470000|2022-02-08 15:01:10|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|0
1644332480000|2022-02-08 15:01:20|4223|4223|4223|4223|4223|4223|4223|4223|0
1644332500000|2022-02-08 15:01:40|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1644332510000|2022-02-08 15:01:50|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|0
1644332520000|2022-02-08 15:02:00|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|4223.24|0
1644332530000|2022-02-08 15:02:10|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|0
1644332550000|2022-02-08 15:02:30|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|0
1644332560000|2022-02-08 15:02:40|4223.1|4223.1|4223.1|4223.1|4223.1|4223.1|4223.1|4223.1|0
1644332590000|2022-02-08 15:03:10|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|0
1644332600000|2022-02-08 15:03:20|4222.6|4222.6|4221.93|4221.93|4222.6|4222.6|4221.93|4221.93|0
1644332610000|2022-02-08 15:03:30|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1644332630000|2022-02-08 15:03:50|4221.76|4221.76|4221.09|4221.09|4221.76|4221.76|4221.09|4221.09|0
1644332640000|2022-02-08 15:04:00|4221.26|4221.26|4220.91|4220.91|4221.26|4221.26|4220.91|4220.91|0
1644332650000|2022-02-08 15:04:10|4220.59|4220.59|4219.92|4219.92|4220.59|4220.59|4219.92|4219.92|0
1644332660000|2022-02-08 15:04:20|4220.1|4220.1|4220.77|4220.77|4220.77|4220.77|4220.1|4220.1|0
1644332670000|2022-02-08 15:04:30|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|0
1644332690000|2022-02-08 15:04:50|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|4220.83|0
1644332710000|2022-02-08 15:05:10|4221.18|4221.18|4220.47|4220.47|4221.18|4221.18|4220.47|4220.47|0
1644332720000|2022-02-08 15:05:20|4220.3|4220.3|4220.65|4220.65|4220.65|4220.65|4220.3|4220.3|0
1644332730000|2022-02-08 15:05:30|4221.99|4221.99|4222.66|4222.66|4222.66|4222.66|4221.99|4221.99|0
1644332760000|2022-02-08 15:06:00|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|4222.84|0
1644332780000|2022-02-08 15:06:20|4222.69|4222.69|4222.81|4222.81|4222.81|4222.81|4222.69|4222.69|0
1644332790000|2022-02-08 15:06:30|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|4223.31|0
1644332810000|2022-02-08 15:06:50|4223.98|4223.98|4224.16|4224.16|4224.16|4224.16|4223.98|4223.98|0
1644332820000|2022-02-08 15:07:00|4223.98|4223.98|4224.34|4224.34|4224.34|4224.34|4223.98|4223.98|0
1644332830000|2022-02-08 15:07:10|4224.16|4224.16|4224.34|4224.34|4224.34|4224.34|4224.16|4224.16|0
1644332840000|2022-02-08 15:07:20|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|0
1644332850000|2022-02-08 15:07:30|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|0
1644332880000|2022-02-08 15:08:00|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|0
1644332900000|2022-02-08 15:08:20|4224.83|4224.83|4224.99|4224.99|4224.99|4224.99|4224.83|4224.83|0
1644332910000|2022-02-08 15:08:30|4224.82|4224.82|4224.64|4224.64|4224.82|4224.82|4224.64|4224.64|0
1644332920000|2022-02-08 15:08:40|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|0
1644332930000|2022-02-08 15:08:50|4224.23|4224.23|4224.5|4224.5|4224.5|4224.5|4224.23|4224.23|0
1644332940000|2022-02-08 15:09:00|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|4224.39|0
1644332950000|2022-02-08 15:09:10|4224.29|4224.29|4224.13|4224.13|4224.29|4224.29|4224.13|4224.13|0
1644333000000|2022-02-08 15:10:00|4223.83|4223.83|4223.87|4223.87|4223.87|4223.87|4223.66|4223.66|0
1644333020000|2022-02-08 15:10:20|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|4224.05|0
1644333050000|2022-02-08 15:10:50|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|0
1644333090000|2022-02-08 15:11:30|4224.22|4224.22|4224.4|4224.4|4224.4|4224.4|4224.22|4224.22|0
1644333110000|2022-02-08 15:11:50|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|4224.22|0
1644333120000|2022-02-08 15:12:00|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|4223.55|0
1644333140000|2022-02-08 15:12:20|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|0
1644333160000|2022-02-08 15:12:40|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1644333180000|2022-02-08 15:13:00|4222.09|4222.09|4222.94|4222.94|4222.94|4222.94|4222.09|4222.09|0
1644333270000|2022-02-08 15:14:30|4223.1|4223.1|4222.43|4222.43|4223.1|4223.1|4222.43|4222.43|0
1644333280000|2022-02-08 15:14:40|4222.79|4222.79|4222.43|4222.43|4222.79|4222.79|4222.43|4222.43|0
1644333290000|2022-02-08 15:14:50|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|0
1644333300000|2022-02-08 15:15:00|4222.84|4222.84|4223.94|4223.94|4224.12|4224.12|4222.84|4222.84|0
1644333310000|2022-02-08 15:15:10|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|4223.77|0
1644333320000|2022-02-08 15:15:20|4223.59|4223.59|4223.59|4223.59|4223.59|4223.59|4223.41|4223.41|0
1644333390000|2022-02-08 15:16:30|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|4222.25|0
1644333420000|2022-02-08 15:17:00|4222.43|4222.43|4222.6|4222.6|4222.6|4222.6|4222.43|4222.43|0
1644333440000|2022-02-08 15:17:20|4222.27|4222.27|4221.78|4221.78|4222.45|4222.45|4221.78|4221.78|0
1644333450000|2022-02-08 15:17:30|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|4221.96|0
1644333460000|2022-02-08 15:17:40|4222.13|4222.13|4224.11|4224.11|4224.11|4224.11|4222.13|4222.13|0
1644333470000|2022-02-08 15:17:50|4224.06|4224.06|4224.65|4224.65|4224.65|4224.65|4224.06|4224.06|0
1644333490000|2022-02-08 15:18:10|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|0
1644333610000|2022-02-08 15:20:10|4225.14|4225.14|4226.02|4226.02|4226.02|4226.02|4225.14|4225.14|0
1644333670000|2022-02-08 15:21:10|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1644333690000|2022-02-08 15:21:30|4226.02|4226.02|4226.2|4226.2|4226.2|4226.2|4226.02|4226.02|0
1644333710000|2022-02-08 15:21:50|4226.14|4226.14|4226.9|4226.9|4226.9|4226.9|4226.14|4226.14|0
1644333720000|2022-02-08 15:22:00|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1644333730000|2022-02-08 15:22:10|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1644333750000|2022-02-08 15:22:30|4226.66|4226.66|4227.19|4227.19|4227.19|4227.19|4226.66|4226.66|0
1644333760000|2022-02-08 15:22:40|4227.01|4227.01|4225.6|4225.6|4227.01|4227.01|4225.6|4225.6|0
1644333770000|2022-02-08 15:22:50|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|0
1644333780000|2022-02-08 15:23:00|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|0
1644333800000|2022-02-08 15:23:20|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1644333810000|2022-02-08 15:23:30|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|4224.26|0
1644333820000|2022-02-08 15:23:40|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|4224.79|0
1644333830000|2022-02-08 15:23:50|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1644333840000|2022-02-08 15:24:00|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.1|4225.1|0
1644333850000|2022-02-08 15:24:10|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1644333860000|2022-02-08 15:24:20|4225.17|4225.17|4224.49|4224.49|4225.17|4225.17|4224.49|4224.49|0
1644333870000|2022-02-08 15:24:30|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|0
1644333890000|2022-02-08 15:24:50|4225.32|4225.32|4225.99|4225.99|4225.99|4225.99|4225.32|4225.32|0
1644333920000|2022-02-08 15:25:20|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1644333940000|2022-02-08 15:25:40|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1644333960000|2022-02-08 15:26:00|4225.99|4225.99|4226.17|4226.17|4226.17|4226.17|4225.99|4225.99|0
1644334010000|2022-02-08 15:26:50|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1644334020000|2022-02-08 15:27:00|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1644334060000|2022-02-08 15:27:40|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1644334090000|2022-02-08 15:28:10|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1644334110000|2022-02-08 15:28:30|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1644334130000|2022-02-08 15:28:50|4226.46|4226.46|4225.99|4225.99|4226.46|4226.46|4225.99|4225.99|0
1644334140000|2022-02-08 15:29:00|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|0
1644334150000|2022-02-08 15:29:10|4225.93|4225.93|4225.93|4225.93|4225.93|4225.93|4225.93|4225.93|0
1644334190000|2022-02-08 15:29:50|4226.1|4226.1|4227.44|4227.44|4227.44|4227.44|4226.1|4226.1|0
1644334200000|2022-02-08 15:30:00|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|0
1644334210000|2022-02-08 15:30:10|4227.44|4227.44|4227.67|4227.67|4227.67|4227.67|4227.44|4227.44|0
1644334220000|2022-02-08 15:30:20|4227.57|4227.57|4227.51|4227.51|4227.57|4227.57|4227.51|4227.51|0
1644334230000|2022-02-08 15:30:30|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|4226.84|0
1644334250000|2022-02-08 15:30:50|4227.51|4227.51|4227.63|4227.63|4227.63|4227.63|4227.51|4227.51|0
1644334260000|2022-02-08 15:31:00|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|4227.46|0
1644334270000|2022-02-08 15:31:10|4227.62|4227.62|4227.63|4227.63|4227.63|4227.63|4227.46|4227.46|0
1644334280000|2022-02-08 15:31:20|4227.99|4227.99|4228.16|4228.16|4228.16|4228.16|4227.81|4227.81|0
1644334300000|2022-02-08 15:31:40|4228.34|4228.34|4228.39|4228.39|4228.39|4228.39|4228.34|4228.34|0
1644334340000|2022-02-08 15:32:20|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|0
1644334350000|2022-02-08 15:32:30|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|0
1644334360000|2022-02-08 15:32:40|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|4228.86|0
1644334370000|2022-02-08 15:32:50|4228.69|4228.69|4228.16|4228.16|4228.69|4228.69|4228.16|4228.16|0
1644334390000|2022-02-08 15:33:10|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|4227.8|0
1644334430000|2022-02-08 15:33:50|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|0
1644334440000|2022-02-08 15:34:00|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|0
1644334480000|2022-02-08 15:34:40|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|4226.54|0
1644334500000|2022-02-08 15:35:00|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|0
1644334520000|2022-02-08 15:35:20|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1644334530000|2022-02-08 15:35:30|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1644334580000|2022-02-08 15:36:20|4227.53|4227.53|4228.55|4228.55|4228.55|4228.55|4227.53|4227.53|0
1644334600000|2022-02-08 15:36:40|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|4228.91|0
1644334610000|2022-02-08 15:36:50|4229.26|4229.26|4229.08|4229.08|4229.26|4229.26|4229.08|4229.08|0
1644334660000|2022-02-08 15:37:40|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|0
1644334670000|2022-02-08 15:37:50|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|0
1644334680000|2022-02-08 15:38:00|4229.43|4229.43|4229.43|4229.43|4230.1|4230.1|4229.43|4229.43|0
1644334690000|2022-02-08 15:38:10|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|0
1644334700000|2022-02-08 15:38:20|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1644334710000|2022-02-08 15:38:30|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1644334730000|2022-02-08 15:38:50|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|0
1644334740000|2022-02-08 15:39:00|4230.11|4230.11|4230.96|4230.96|4230.96|4230.96|4230.11|4230.11|0
1644334750000|2022-02-08 15:39:10|4230.29|4230.29|4230.29|4230.29|4230.29|4230.29|4230.29|4230.29|0
1644334800000|2022-02-08 15:40:00|4229.95|4229.95|4228.95|4228.95|4229.95|4229.95|4228.95|4228.95|0
1644334810000|2022-02-08 15:40:10|4228.6|4228.6|4228.37|4228.37|4228.6|4228.6|4228.37|4228.37|0
1644334840000|2022-02-08 15:40:40|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1644334890000|2022-02-08 15:41:30|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|0
1644334960000|2022-02-08 15:42:40|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|0
1644334970000|2022-02-08 15:42:50|4227.38|4227.38|4227.03|4227.03|4227.38|4227.38|4227.03|4227.03|0
1644334980000|2022-02-08 15:43:00|4226.85|4226.85|4226.79|4226.79|4227.03|4227.03|4226.68|4226.68|0
1644335010000|2022-02-08 15:43:30|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|0
1644335020000|2022-02-08 15:43:40|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1644335050000|2022-02-08 15:44:10|4226.64|4226.64|4226.82|4226.82|4226.82|4226.82|4226.64|4226.64|0
1644335070000|2022-02-08 15:44:30|4226.58|4226.58|4225.91|4225.91|4226.58|4226.58|4225.91|4225.91|0
1644335080000|2022-02-08 15:44:40|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|0
1644335100000|2022-02-08 15:45:00|4225.91|4225.91|4226.21|4226.21|4226.21|4226.21|4225.91|4225.91|0
1644335110000|2022-02-08 15:45:10|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|0
1644335160000|2022-02-08 15:46:00|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1644335170000|2022-02-08 15:46:10|4225.89|4225.89|4226.23|4226.23|4226.23|4226.23|4225.89|4225.89|0
1644335180000|2022-02-08 15:46:20|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|0
1644335190000|2022-02-08 15:46:30|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1644335210000|2022-02-08 15:46:50|4225.6|4225.6|4225.25|4225.25|4225.6|4225.6|4225.25|4225.25|0
1644335250000|2022-02-08 15:47:30|4225.92|4225.92|4226.27|4226.27|4226.27|4226.27|4225.92|4225.92|0
1644335280000|2022-02-08 15:48:00|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|0
1644335300000|2022-02-08 15:48:20|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|4226.79|0
1644335350000|2022-02-08 15:49:10|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|0
1644335360000|2022-02-08 15:49:20|4226.23|4226.23|4226.37|4226.37|4226.37|4226.37|4226.23|4226.23|0
1644335380000|2022-02-08 15:49:40|4226.32|4226.32|4225.6|4225.6|4226.32|4226.32|4225.6|4225.6|0
1644335420000|2022-02-08 15:50:20|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1644335460000|2022-02-08 15:51:00|4225.66|4225.66|4226.33|4226.33|4226.33|4226.33|4225.66|4225.66|0
1644335470000|2022-02-08 15:51:10|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|0
1644335540000|2022-02-08 15:52:20|4226.68|4226.68|4226.69|4226.69|4226.69|4226.69|4226.51|4226.51|0
1644335560000|2022-02-08 15:52:40|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1644335570000|2022-02-08 15:52:50|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1644335610000|2022-02-08 15:53:30|4227.22|4227.22|4227.22|4227.22|4227.57|4227.57|4227.22|4227.22|0
1644335620000|2022-02-08 15:53:40|4227.89|4227.89|4229.41|4229.41|4229.41|4229.41|4227.89|4227.89|0
1644335630000|2022-02-08 15:53:50|4229.53|4229.53|4229.59|4229.59|4229.71|4229.71|4229.53|4229.53|0
1644335660000|2022-02-08 15:54:20|4229.77|4229.77|4229.06|4229.06|4229.77|4229.77|4229.06|4229.06|0
1644335670000|2022-02-08 15:54:30|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|0
1644335680000|2022-02-08 15:54:40|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|4228.53|0
1644335690000|2022-02-08 15:54:50|4228.35|4228.35|4227.51|4227.51|4228.71|4228.71|4227.51|4227.51|0
1644335700000|2022-02-08 15:55:00|4227.4|4227.4|4227.75|4227.75|4227.75|4227.75|4227.4|4227.4|0
1644335760000|2022-02-08 15:56:00|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1644335770000|2022-02-08 15:56:10|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|4227.23|0
1644335810000|2022-02-08 15:56:50|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1644335840000|2022-02-08 15:57:20|4227.53|4227.53|4227.35|4227.35|4227.53|4227.53|4227.35|4227.35|0
1644335860000|2022-02-08 15:57:40|4227.5|4227.5|4227.34|4227.34|4227.5|4227.5|4227.34|4227.34|0
1644335870000|2022-02-08 15:57:50|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|4227.51|0
1644335930000|2022-02-08 15:58:50|4228.18|4228.18|4228.36|4228.36|4228.36|4228.36|4228.18|4228.18|0
1644335940000|2022-02-08 15:59:00|4228.71|4228.71|4228.71|4228.71|4229.59|4229.59|4228.36|4228.36|0
1644335950000|2022-02-08 15:59:10|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1644335980000|2022-02-08 15:59:40|4228.18|4228.18|4227.83|4227.83|4228.18|4228.18|4227.65|4227.65|0
1644335990000|2022-02-08 15:59:50|4227.65|4227.65|4227.48|4227.48|4227.65|4227.65|4227.48|4227.48|0
1644336000000|2022-02-08 16:00:00|4227.65|4227.65|4227.83|4227.83|4227.83|4227.83|4227.65|4227.65|0
1644336020000|2022-02-08 16:00:20|4227.48|4227.48|4227.48|4227.48|4227.65|4227.65|4227.48|4227.48|0
1644336040000|2022-02-08 16:00:40|4228.15|4228.15|4228.32|4228.32|4228.32|4228.32|4228.15|4228.15|0
1644336050000|2022-02-08 16:00:50|4228.15|4228.15|4227.82|4227.82|4228.49|4228.49|4227.82|4227.82|0
1644336090000|2022-02-08 16:01:30|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|4228.49|0
1644336120000|2022-02-08 16:02:00|4228.31|4228.31|4227.78|4227.78|4228.31|4228.31|4227.78|4227.78|0
1644336130000|2022-02-08 16:02:10|4227.73|4227.73|4227.29|4227.29|4227.73|4227.73|4227.29|4227.29|0
1644336150000|2022-02-08 16:02:30|4227.11|4227.11|4227.41|4227.41|4227.46|4227.46|4227.11|4227.11|0
1644336160000|2022-02-08 16:02:40|4227.23|4227.23|4227.41|4227.41|4227.41|4227.41|4227.23|4227.23|0
1644336170000|2022-02-08 16:02:50|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|0
1644336190000|2022-02-08 16:03:10|4227.47|4227.47|4227.29|4227.29|4227.47|4227.47|4227.29|4227.29|0
1644336210000|2022-02-08 16:03:30|4227.47|4227.47|4227.59|4227.59|4227.59|4227.59|4227.47|4227.47|0
1644336240000|2022-02-08 16:04:00|4227.7|4227.7|4227.17|4227.17|4227.7|4227.7|4227.17|4227.17|0
1644336250000|2022-02-08 16:04:10|4227|4227|4227.12|4227.12|4227.12|4227.12|4227|4227|0
1644336260000|2022-02-08 16:04:20|4226.94|4226.94|4226.59|4226.59|4226.94|4226.94|4226.59|4226.59|0
1644336270000|2022-02-08 16:04:30|4225.85|4225.85|4225.67|4225.67|4225.85|4225.85|4225.67|4225.67|0
1644336280000|2022-02-08 16:04:40|4225|4225|4224.83|4224.83|4225.18|4225.18|4224.83|4224.83|0
1644336290000|2022-02-08 16:04:50|4225|4225|4224.8|4224.8|4225.15|4225.15|4224.8|4224.8|0
1644336300000|2022-02-08 16:05:00|4224.62|4224.62|4224.44|4224.44|4224.62|4224.62|4224.44|4224.44|0
1644336310000|2022-02-08 16:05:10|4224.62|4224.62|4225.11|4225.11|4225.29|4225.29|4224.62|4224.62|0
1644336320000|2022-02-08 16:05:20|4224.94|4224.94|4225.29|4225.29|4225.29|4225.29|4224.94|4224.94|0
1644336350000|2022-02-08 16:05:50|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1644336360000|2022-02-08 16:06:00|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1644336410000|2022-02-08 16:06:50|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1644336430000|2022-02-08 16:07:10|4225.47|4225.47|4225.59|4225.59|4225.59|4225.59|4225.47|4225.47|0
1644336440000|2022-02-08 16:07:20|4225.69|4225.69|4225.75|4225.75|4225.75|4225.75|4225.69|4225.69|0
1644336450000|2022-02-08 16:07:30|4225.64|4225.64|4225.69|4225.69|4225.69|4225.69|4225.64|4225.64|0
1644336470000|2022-02-08 16:07:50|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|0
1644336480000|2022-02-08 16:08:00|4226.27|4226.27|4226.1|4226.1|4226.27|4226.27|4226.1|4226.1|0
1644336490000|2022-02-08 16:08:10|4226.27|4226.27|4226.45|4226.45|4226.45|4226.45|4226.27|4226.27|0
1644336500000|2022-02-08 16:08:20|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1644336510000|2022-02-08 16:08:30|4226.16|4226.16|4225.98|4225.98|4226.16|4226.16|4225.98|4225.98|0
1644336520000|2022-02-08 16:08:40|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|4226.16|0
1644336540000|2022-02-08 16:09:00|4226.21|4226.21|4225.36|4225.36|4226.21|4226.21|4225.36|4225.36|0
1644336550000|2022-02-08 16:09:10|4225.42|4225.42|4226.14|4226.14|4226.81|4226.81|4225.42|4225.42|0
1644336560000|2022-02-08 16:09:20|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|4226.03|0
1644336570000|2022-02-08 16:09:30|4226.09|4226.09|4226.14|4226.14|4226.14|4226.14|4226.09|4226.09|0
1644336580000|2022-02-08 16:09:40|4226.25|4226.25|4226.3|4226.3|4226.3|4226.3|4226.25|4226.25|0
1644336640000|2022-02-08 16:10:40|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|4226.12|0
1644336670000|2022-02-08 16:11:10|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1644336680000|2022-02-08 16:11:20|4226.06|4226.06|4226.18|4226.18|4226.53|4226.53|4226.06|4226.06|0
1644336690000|2022-02-08 16:11:30|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|4226.29|0
1644336700000|2022-02-08 16:11:40|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|4225.62|0
1644336710000|2022-02-08 16:11:50|4225.44|4225.44|4224.56|4224.56|4225.44|4225.44|4224.56|4224.56|0
1644336730000|2022-02-08 16:12:10|4223.89|4223.89|4224.56|4224.56|4224.56|4224.56|4223.89|4223.89|0
1644336740000|2022-02-08 16:12:20|4224.91|4224.91|4224.79|4224.79|4224.91|4224.91|4224.79|4224.79|0
1644336760000|2022-02-08 16:12:40|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1644336770000|2022-02-08 16:12:50|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1644336800000|2022-02-08 16:13:20|4224.48|4224.48|4224.3|4224.3|4224.48|4224.48|4224.3|4224.3|0
1644336810000|2022-02-08 16:13:30|4224.65|4224.65|4224.83|4224.83|4224.83|4224.83|4224.65|4224.65|0
1644336830000|2022-02-08 16:13:50|4224.95|4224.95|4225.1|4225.1|4225.1|4225.1|4224.95|4224.95|0
1644336840000|2022-02-08 16:14:00|4224.43|4224.43|4225.27|4225.27|4225.27|4225.27|4224.43|4224.43|0
1644336890000|2022-02-08 16:14:50|4225.1|4225.1|4223.9|4223.9|4225.1|4225.1|4223.9|4223.9|0
1644336900000|2022-02-08 16:15:00|4224.07|4224.07|4224.02|4224.02|4224.07|4224.07|4224.02|4224.02|0
1644336930000|2022-02-08 16:15:30|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|4223.84|0
1644336940000|2022-02-08 16:15:40|4223.96|4223.96|4223.47|4223.47|4224.14|4224.14|4223.47|4223.47|0
1644336950000|2022-02-08 16:15:50|4223.29|4223.29|4223.41|4223.41|4223.41|4223.41|4223.29|4223.29|0
1644336960000|2022-02-08 16:16:00|4224.08|4224.08|4224.75|4224.75|4224.93|4224.93|4224.08|4224.08|0
1644336970000|2022-02-08 16:16:10|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|4224.4|0
1644336980000|2022-02-08 16:16:20|4224.25|4224.25|4224.37|4224.37|4224.37|4224.37|4224.25|4224.25|0
1644336990000|2022-02-08 16:16:30|4224.53|4224.53|4224.89|4224.89|4224.89|4224.89|4224.53|4224.53|0
1644337020000|2022-02-08 16:17:00|4225.56|4225.56|4225.91|4225.91|4225.91|4225.91|4225.56|4225.56|0
1644337030000|2022-02-08 16:17:10|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1644337040000|2022-02-08 16:17:20|4225.91|4225.91|4226.07|4226.07|4226.07|4226.07|4225.91|4225.91|0
1644337050000|2022-02-08 16:17:30|4225.96|4225.96|4225.91|4225.91|4225.96|4225.96|4225.91|4225.91|0
1644337080000|2022-02-08 16:18:00|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|0
1644337090000|2022-02-08 16:18:10|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|0
1644337100000|2022-02-08 16:18:20|4225.39|4225.39|4225.72|4225.72|4225.72|4225.72|4225.39|4225.39|0
1644337110000|2022-02-08 16:18:30|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1644337130000|2022-02-08 16:18:50|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1644337140000|2022-02-08 16:19:00|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|4225.9|0
1644337150000|2022-02-08 16:19:10|4226.07|4226.07|4226.19|4226.19|4226.19|4226.19|4226.07|4226.07|0
1644337170000|2022-02-08 16:19:30|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|0
1644337190000|2022-02-08 16:19:50|4226.53|4226.53|4225.64|4225.64|4226.53|4226.53|4225.52|4225.52|0
1644337200000|2022-02-08 16:20:00|4225.82|4225.82|4226.21|4226.21|4226.21|4226.21|4225.82|4225.82|0
1644337210000|2022-02-08 16:20:10|4226.03|4226.03|4226.26|4226.26|4226.38|4226.38|4226.03|4226.03|0
1644337230000|2022-02-08 16:20:30|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|0
1644337250000|2022-02-08 16:20:50|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|0
1644337260000|2022-02-08 16:21:00|4226.11|4226.11|4225.44|4225.44|4226.11|4226.11|4225.44|4225.44|0
1644337270000|2022-02-08 16:21:10|4225.39|4225.39|4225.21|4225.21|4225.39|4225.39|4225.21|4225.21|0
1644337280000|2022-02-08 16:21:20|4224.54|4224.54|4225.21|4225.21|4225.21|4225.21|4224.54|4224.54|0
1644337300000|2022-02-08 16:21:40|4225.03|4225.03|4225.15|4225.15|4225.15|4225.15|4225.03|4225.03|0
1644337320000|2022-02-08 16:22:00|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|0
1644337330000|2022-02-08 16:22:10|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1644337350000|2022-02-08 16:22:30|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1644337360000|2022-02-08 16:22:40|4225.27|4225.27|4225.53|4225.53|4225.53|4225.53|4225.27|4225.27|0
1644337370000|2022-02-08 16:22:50|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|0
1644337390000|2022-02-08 16:23:10|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1644337400000|2022-02-08 16:23:20|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1644337410000|2022-02-08 16:23:30|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1644337420000|2022-02-08 16:23:40|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1644337440000|2022-02-08 16:24:00|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1644337460000|2022-02-08 16:24:20|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1644337470000|2022-02-08 16:24:30|4225.25|4225.25|4225.08|4225.08|4225.25|4225.25|4225.08|4225.08|0
1644337480000|2022-02-08 16:24:40|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|0
1644337490000|2022-02-08 16:24:50|4225.4|4225.4|4225.58|4225.58|4225.58|4225.58|4225.4|4225.4|0
1644337500000|2022-02-08 16:25:00|4225.75|4225.75|4225.58|4225.58|4225.75|4225.75|4225.58|4225.58|0
1644337510000|2022-02-08 16:25:10|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|0
1644337520000|2022-02-08 16:25:20|4225.58|4225.58|4225.22|4225.22|4225.93|4225.93|4225.22|4225.22|0
1644337550000|2022-02-08 16:25:50|4225.58|4225.58|4225.34|4225.34|4225.58|4225.58|4225.22|4225.22|0
1644337560000|2022-02-08 16:26:00|4225.17|4225.17|4224.99|4224.99|4225.17|4225.17|4224.99|4224.99|0
1644337570000|2022-02-08 16:26:10|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|0
1644337600000|2022-02-08 16:26:40|4224.93|4224.93|4224.75|4224.75|4224.93|4224.93|4224.75|4224.75|0
1644337610000|2022-02-08 16:26:50|4224.93|4224.93|4225.05|4225.05|4225.05|4225.05|4224.87|4224.87|0
1644337620000|2022-02-08 16:27:00|4224.87|4224.87|4225.19|4225.19|4225.37|4225.37|4224.87|4224.87|0
1644337630000|2022-02-08 16:27:10|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1644337640000|2022-02-08 16:27:20|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|0
1644337650000|2022-02-08 16:27:30|4226.01|4226.01|4225.78|4225.78|4226.01|4226.01|4225.78|4225.78|0
1644337680000|2022-02-08 16:28:00|4225.67|4225.67|4225|4225|4225.67|4225.67|4225|4225|0
1644337690000|2022-02-08 16:28:10|4224.82|4224.82|4225.11|4225.11|4225.11|4225.11|4224.82|4224.82|0
1644337700000|2022-02-08 16:28:20|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1644337720000|2022-02-08 16:28:40|4226.28|4226.28|4226.45|4226.45|4226.45|4226.45|4226.28|4226.28|0
1644337730000|2022-02-08 16:28:50|4226.22|4226.22|4226.78|4226.78|4226.78|4226.78|4226.11|4226.11|0
1644337740000|2022-02-08 16:29:00|4226.6|4226.6|4224.91|4224.91|4226.6|4226.6|4224.91|4224.91|0
1644337750000|2022-02-08 16:29:10|4225.58|4225.58|4225.7|4225.7|4225.7|4225.7|4225.03|4225.03|0
1644337760000|2022-02-08 16:29:20|4226.37|4226.37|4225.7|4225.7|4226.37|4226.37|4225.7|4225.7|0
1644337770000|2022-02-08 16:29:30|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1644337780000|2022-02-08 16:29:40|4226.49|4226.49|4224.97|4224.97|4226.49|4226.49|4224.97|4224.97|0
1644337790000|2022-02-08 16:29:50|4224.85|4224.85|4226.16|4226.16|4226.16|4226.16|4224.7|4224.7|0
1644394500000|2022-02-09 08:15:00|4249.29|4249.29|4248.58|4248.58|4249.64|4249.64|4248.58|4248.58|0
1644394510000|2022-02-09 08:15:10|4248.05|4248.05|4248.78|4248.78|4249.13|4249.13|4248.05|4248.05|0
1644394530000|2022-02-09 08:15:30|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1644394550000|2022-02-09 08:15:50|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|0
1644394560000|2022-02-09 08:16:00|4248.66|4248.66|4248.13|4248.13|4248.66|4248.66|4248.13|4248.13|0
1644394570000|2022-02-09 08:16:10|4248.31|4248.31|4249.19|4249.19|4249.19|4249.19|4248.31|4248.31|0
1644394580000|2022-02-09 08:16:20|4249.37|4249.37|4249.43|4249.43|4249.43|4249.43|4249.02|4249.02|0
1644394590000|2022-02-09 08:16:30|4249.58|4249.58|4249.43|4249.43|4249.58|4249.58|4249.43|4249.43|0
1644394600000|2022-02-09 08:16:40|4248.9|4248.9|4249.08|4249.08|4249.08|4249.08|4248.9|4248.9|0
1644394620000|2022-02-09 08:17:00|4247.74|4247.74|4248.12|4248.12|4248.27|4248.27|4247.6|4247.6|0
1644394650000|2022-02-09 08:17:30|4248.3|4248.3|4248.12|4248.12|4248.3|4248.3|4248.12|4248.12|0
1644394680000|2022-02-09 08:18:00|4248.47|4248.47|4249.16|4249.16|4249.16|4249.16|4248.47|4248.47|0
1644394690000|2022-02-09 08:18:10|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1644394700000|2022-02-09 08:18:20|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1644394720000|2022-02-09 08:18:40|4249.66|4249.66|4250.02|4250.02|4250.02|4250.02|4249.66|4249.66|0
1644394730000|2022-02-09 08:18:50|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|0
1644394740000|2022-02-09 08:19:00|4250.52|4250.52|4250.88|4250.88|4250.88|4250.88|4250.52|4250.52|0
1644394750000|2022-02-09 08:19:10|4250.76|4250.76|4250.05|4250.05|4251.11|4251.11|4250.05|4250.05|0
1644394760000|2022-02-09 08:19:20|4249.87|4249.87|4249.7|4249.7|4250.05|4250.05|4249.7|4249.7|0
1644394770000|2022-02-09 08:19:30|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1644394790000|2022-02-09 08:19:50|4249.49|4249.49|4249.84|4249.84|4249.84|4249.84|4249.49|4249.49|0
1644394800000|2022-02-09 08:20:00|4249.49|4249.49|4249.31|4249.31|4249.49|4249.49|4249.31|4249.31|0
1644394810000|2022-02-09 08:20:10|4250.65|4250.65|4251.53|4251.53|4251.53|4251.53|4250.65|4250.65|0
1644394820000|2022-02-09 08:20:20|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1644394830000|2022-02-09 08:20:30|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1644394840000|2022-02-09 08:20:40|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|4251.23|0
1644394870000|2022-02-09 08:21:10|4251.06|4251.06|4250.7|4250.7|4251.06|4251.06|4250.7|4250.7|0
1644394880000|2022-02-09 08:21:20|4250.17|4250.17|4250.53|4250.53|4250.53|4250.53|4250.17|4250.17|0
1644394890000|2022-02-09 08:21:30|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1644394900000|2022-02-09 08:21:40|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1644394920000|2022-02-09 08:22:00|4250.72|4250.72|4250.54|4250.54|4250.72|4250.72|4250.54|4250.54|0
1644394940000|2022-02-09 08:22:20|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|0
1644394950000|2022-02-09 08:22:30|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1644394960000|2022-02-09 08:22:40|4250.37|4250.37|4250.54|4250.54|4250.54|4250.54|4250.01|4250.01|0
1644394970000|2022-02-09 08:22:50|4250.19|4250.19|4249.99|4249.99|4250.52|4250.52|4249.99|4249.99|0
1644394980000|2022-02-09 08:23:00|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|4249.64|0
1644395000000|2022-02-09 08:23:20|4249.16|4249.16|4249.49|4249.49|4249.49|4249.49|4248.79|4248.79|0
1644395010000|2022-02-09 08:23:30|4250.16|4250.16|4250.52|4250.52|4250.52|4250.52|4250.16|4250.16|0
1644395020000|2022-02-09 08:23:40|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|0
1644395040000|2022-02-09 08:24:00|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1644395050000|2022-02-09 08:24:10|4249.81|4249.81|4248.93|4248.93|4249.81|4249.81|4248.93|4248.93|0
1644395070000|2022-02-09 08:24:30|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|4248.72|0
1644395080000|2022-02-09 08:24:40|4249.95|4249.95|4250.43|4250.43|4250.43|4250.43|4249.95|4249.95|0
1644395090000|2022-02-09 08:24:50|4249.72|4249.72|4249.84|4249.84|4249.84|4249.84|4249.72|4249.72|0
1644395100000|2022-02-09 08:25:00|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|0
1644395110000|2022-02-09 08:25:10|4250.37|4250.37|4250.4|4250.4|4250.4|4250.4|4250.22|4250.22|0
1644395130000|2022-02-09 08:25:30|4250.75|4250.75|4251.28|4251.28|4251.28|4251.28|4250.75|4250.75|0
1644395150000|2022-02-09 08:25:50|4250.93|4250.93|4250.93|4250.93|4251.46|4251.46|4250.93|4250.93|0
1644395160000|2022-02-09 08:26:00|4251.11|4251.11|4250.93|4250.93|4251.11|4251.11|4250.75|4250.75|0
1644395180000|2022-02-09 08:26:20|4251.11|4251.11|4251.46|4251.46|4251.64|4251.64|4251.11|4251.11|0
1644395190000|2022-02-09 08:26:30|4251.81|4251.81|4251.28|4251.28|4251.81|4251.81|4251.28|4251.28|0
1644395210000|2022-02-09 08:26:50|4251.11|4251.11|4250.44|4250.44|4251.11|4251.11|4250.44|4250.44|0
1644395220000|2022-02-09 08:27:00|4250.61|4250.61|4250.59|4250.59|4250.97|4250.97|4250.59|4250.59|0
1644395240000|2022-02-09 08:27:20|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1644395260000|2022-02-09 08:27:40|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1644395290000|2022-02-09 08:28:10|4251.13|4251.13|4250.95|4250.95|4251.13|4251.13|4250.77|4250.77|0
1644395300000|2022-02-09 08:28:20|4251.62|4251.62|4252.03|4252.03|4252.03|4252.03|4251.44|4251.44|0
1644395340000|2022-02-09 08:29:00|4251.85|4251.85|4251.5|4251.5|4251.85|4251.85|4251.32|4251.32|0
1644395350000|2022-02-09 08:29:10|4251.17|4251.17|4251.34|4251.34|4251.34|4251.34|4250.64|4250.64|0
1644395390000|2022-02-09 08:29:50|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|0
1644395400000|2022-02-09 08:30:00|4250.14|4250.14|4250.32|4250.32|4250.85|4250.85|4250.14|4250.14|0
1644395410000|2022-02-09 08:30:10|4250.44|4250.44|4249.24|4249.24|4250.44|4250.44|4249.06|4249.06|0
1644395430000|2022-02-09 08:30:30|4249.91|4249.91|4251.11|4251.11|4251.64|4251.64|4249.91|4249.91|0
1644395450000|2022-02-09 08:30:50|4251.44|4251.44|4251.26|4251.26|4251.44|4251.44|4251.26|4251.26|0
1644395480000|2022-02-09 08:31:20|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1644395490000|2022-02-09 08:31:30|4253.27|4253.27|4254.95|4254.95|4255|4255|4253.27|4253.27|0
1644395500000|2022-02-09 08:31:40|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|4254.79|0
1644395510000|2022-02-09 08:31:50|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|4254.94|0
1644395520000|2022-02-09 08:32:00|4254.76|4254.76|4254.94|4254.94|4254.94|4254.94|4254.58|4254.58|0
1644395530000|2022-02-09 08:32:10|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|4255.11|0
1644395540000|2022-02-09 08:32:20|4255.23|4255.23|4254.88|4254.88|4255.23|4255.23|4254.88|4254.88|0
1644395560000|2022-02-09 08:32:40|4254.55|4254.55|4254.2|4254.2|4254.55|4254.55|4254.2|4254.2|0
1644395580000|2022-02-09 08:33:00|4254.37|4254.37|4254.73|4254.73|4254.73|4254.73|4254.2|4254.2|0
1644395600000|2022-02-09 08:33:20|4254.9|4254.9|4254.73|4254.73|4254.9|4254.9|4254.73|4254.73|0
1644395640000|2022-02-09 08:34:00|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|4254.9|0
1644395650000|2022-02-09 08:34:10|4254.73|4254.73|4254.55|4254.55|4254.73|4254.73|4254.55|4254.55|0
1644395660000|2022-02-09 08:34:20|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1644395690000|2022-02-09 08:34:50|4254.04|4254.04|4253.69|4253.69|4254.04|4254.04|4253.69|4253.69|0
1644395700000|2022-02-09 08:35:00|4254.36|4254.36|4255.42|4255.42|4255.42|4255.42|4254.36|4254.36|0
1644395710000|2022-02-09 08:35:10|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|4255.6|0
1644395720000|2022-02-09 08:35:20|4255.42|4255.42|4255.77|4255.77|4255.77|4255.77|4255.42|4255.42|0
1644395740000|2022-02-09 08:35:40|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1644395750000|2022-02-09 08:35:50|4256.34|4256.34|4256.87|4256.87|4256.87|4256.87|4256.34|4256.34|0
1644395770000|2022-02-09 08:36:10|4256.52|4256.52|4256.34|4256.34|4256.52|4256.52|4256.34|4256.34|0
1644395790000|2022-02-09 08:36:30|4256.02|4256.02|4256.27|4256.27|4256.27|4256.27|4255.92|4255.92|0
1644395800000|2022-02-09 08:36:40|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|4256.12|0
1644395810000|2022-02-09 08:36:50|4256.01|4256.01|4256.37|4256.37|4256.37|4256.37|4256.01|4256.01|0
1644395820000|2022-02-09 08:37:00|4256.54|4256.54|4257.06|4257.06|4257.06|4257.06|4256.54|4256.54|0
1644395850000|2022-02-09 08:37:30|4256.73|4256.73|4257.71|4257.71|4257.71|4257.71|4256.37|4256.37|0
1644395860000|2022-02-09 08:37:40|4257.36|4257.36|4256.16|4256.16|4257.36|4257.36|4256.16|4256.16|0
1644395870000|2022-02-09 08:37:50|4255.63|4255.63|4255.81|4255.81|4255.81|4255.81|4255.63|4255.63|0
1644395880000|2022-02-09 08:38:00|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1644395890000|2022-02-09 08:38:10|4254.82|4254.82|4255.17|4255.17|4255.17|4255.17|4254.82|4254.82|0
1644395920000|2022-02-09 08:38:40|4254.5|4254.5|4254.32|4254.32|4254.5|4254.5|4254.32|4254.32|0
1644395940000|2022-02-09 08:39:00|4254.5|4254.5|4254.32|4254.32|4254.5|4254.5|4254.32|4254.32|0
1644395950000|2022-02-09 08:39:10|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1644395980000|2022-02-09 08:39:40|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1644395990000|2022-02-09 08:39:50|4255.44|4255.44|4255.79|4255.79|4255.79|4255.79|4255.44|4255.44|0
1644396000000|2022-02-09 08:40:00|4257.8|4257.8|4262.02|4262.02|4263.01|4263.01|4257.8|4257.8|0
1644396010000|2022-02-09 08:40:10|4261.67|4261.67|4262.34|4262.34|4263.01|4263.01|4261.67|4261.67|0
1644396020000|2022-02-09 08:40:20|4262.57|4262.57|4262.93|4262.93|4263.07|4263.07|4262.57|4262.57|0
1644396040000|2022-02-09 08:40:40|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|4262.26|0
1644396050000|2022-02-09 08:40:50|4262.64|4262.64|4262.48|4262.48|4262.64|4262.64|4262.48|4262.48|0
1644396060000|2022-02-09 08:41:00|4262.83|4262.83|4262.83|4262.83|4262.83|4262.83|4262.66|4262.66|0
1644396080000|2022-02-09 08:41:20|4262.66|4262.66|4261.95|4261.95|4262.66|4262.66|4261.95|4261.95|0
1644396100000|2022-02-09 08:41:40|4261.77|4261.77|4261.83|4261.83|4261.83|4261.83|4261.77|4261.77|0
1644396110000|2022-02-09 08:41:50|4262|4262|4262|4262|4262|4262|4262|4262|0
1644396120000|2022-02-09 08:42:00|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|4262.18|0
1644396150000|2022-02-09 08:42:30|4261.83|4261.83|4261.65|4261.65|4261.83|4261.83|4261.65|4261.65|0
1644396180000|2022-02-09 08:43:00|4262.53|4262.53|4263.42|4263.42|4263.42|4263.42|4262.53|4262.53|0
1644396200000|2022-02-09 08:43:20|4263.95|4263.95|4263.77|4263.77|4263.95|4263.95|4263.77|4263.77|0
1644396220000|2022-02-09 08:43:40|4264.48|4264.48|4264.65|4264.65|4264.65|4264.65|4264.12|4264.12|0
1644396230000|2022-02-09 08:43:50|4265.24|4265.24|4265.42|4265.42|4265.42|4265.42|4265.24|4265.24|0
1644396240000|2022-02-09 08:44:00|4265.06|4265.06|4264.89|4264.89|4265.06|4265.06|4264.89|4264.89|0
1644396250000|2022-02-09 08:44:10|4264.77|4264.77|4264.59|4264.59|4264.95|4264.95|4264.59|4264.59|0
1644396280000|2022-02-09 08:44:40|4264.77|4264.77|4265.65|4265.65|4265.65|4265.65|4264.77|4264.77|0
1644396290000|2022-02-09 08:44:50|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1644396300000|2022-02-09 08:45:00|4265.95|4265.95|4266.65|4266.65|4266.65|4266.65|4265.95|4265.95|0
1644396310000|2022-02-09 08:45:10|4266.12|4266.12|4266.65|4266.65|4266.65|4266.65|4266.12|4266.12|0
1644396320000|2022-02-09 08:45:20|4266.3|4266.3|4266.45|4266.45|4266.45|4266.45|4266.3|4266.3|0
1644396330000|2022-02-09 08:45:30|4266.98|4266.98|4266.45|4266.45|4266.98|4266.98|4266.45|4266.45|0
1644396340000|2022-02-09 08:45:40|4266.59|4266.59|4266.15|4266.15|4266.59|4266.59|4266.15|4266.15|0
1644396360000|2022-02-09 08:46:00|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1644396370000|2022-02-09 08:46:10|4266.33|4266.33|4266.62|4266.62|4266.62|4266.62|4266.33|4266.33|0
1644396380000|2022-02-09 08:46:20|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1644396400000|2022-02-09 08:46:40|4266.94|4266.94|4266.76|4266.76|4266.94|4266.94|4266.76|4266.76|0
1644396440000|2022-02-09 08:47:20|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1644396450000|2022-02-09 08:47:30|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1644396480000|2022-02-09 08:48:00|4267.29|4267.29|4268.81|4268.81|4268.81|4268.81|4267.29|4267.29|0
1644396500000|2022-02-09 08:48:20|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1644396510000|2022-02-09 08:48:30|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1644396520000|2022-02-09 08:48:40|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1644396540000|2022-02-09 08:49:00|4269|4269|4269.18|4269.18|4269.18|4269.18|4269|4269|0
1644396550000|2022-02-09 08:49:10|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1644396570000|2022-02-09 08:49:30|4269.36|4269.36|4269.49|4269.49|4269.53|4269.53|4269.36|4269.36|0
1644396580000|2022-02-09 08:49:40|4269.84|4269.84|4269.96|4269.96|4269.96|4269.96|4269.84|4269.84|0
1644396590000|2022-02-09 08:49:50|4269.25|4269.25|4268.94|4268.94|4269.25|4269.25|4268.94|4268.94|0
1644396600000|2022-02-09 08:50:00|4268.72|4268.72|4268.46|4268.46|4269.09|4269.09|4268.46|4268.46|0
1644396610000|2022-02-09 08:50:10|4268.35|4268.35|4268.92|4268.92|4269.02|4269.02|4268.35|4268.35|0
1644396620000|2022-02-09 08:50:20|4269.62|4269.62|4269.29|4269.29|4269.62|4269.62|4269.29|4269.29|0
1644396630000|2022-02-09 08:50:30|4268.76|4268.76|4268.51|4268.51|4268.86|4268.86|4268.51|4268.51|0
1644396640000|2022-02-09 08:50:40|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1644396650000|2022-02-09 08:50:50|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1644396660000|2022-02-09 08:51:00|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1644396670000|2022-02-09 08:51:10|4268.51|4268.51|4268.49|4268.49|4268.51|4268.51|4268.33|4268.33|0
1644396680000|2022-02-09 08:51:20|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1644396690000|2022-02-09 08:51:30|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1644396700000|2022-02-09 08:51:40|4269.1|4269.1|4269.56|4269.56|4269.56|4269.56|4269.1|4269.1|0
1644396710000|2022-02-09 08:51:50|4269.68|4269.68|4269.73|4269.73|4269.73|4269.73|4269.68|4269.68|0
1644396720000|2022-02-09 08:52:00|4270.61|4270.61|4270.44|4270.44|4270.61|4270.61|4270.44|4270.44|0
1644396730000|2022-02-09 08:52:10|4270.79|4270.79|4270.44|4270.44|4270.79|4270.79|4270.44|4270.44|0
1644396740000|2022-02-09 08:52:20|4270.6|4270.6|4271.8|4271.8|4271.8|4271.8|4270.6|4270.6|0
1644396760000|2022-02-09 08:52:40|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1644396770000|2022-02-09 08:52:50|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1644396780000|2022-02-09 08:53:00|4270.68|4270.68|4270.23|4270.23|4270.68|4270.68|4270.23|4270.23|0
1644396800000|2022-02-09 08:53:20|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1644396840000|2022-02-09 08:54:00|4269.7|4269.7|4269.03|4269.03|4269.7|4269.7|4268.68|4268.68|0
1644396850000|2022-02-09 08:54:10|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1644396860000|2022-02-09 08:54:20|4268.95|4268.95|4268.77|4268.77|4268.95|4268.95|4268.77|4268.77|0
1644396880000|2022-02-09 08:54:40|4268.26|4268.26|4267.92|4267.92|4268.26|4268.26|4267.92|4267.92|0
1644396900000|2022-02-09 08:55:00|4268.1|4268.1|4267.7|4267.7|4268.1|4268.1|4267.52|4267.52|0
1644396910000|2022-02-09 08:55:10|4267.03|4267.03|4264.98|4264.98|4267.03|4267.03|4264.98|4264.98|0
1644396960000|2022-02-09 08:56:00|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1644396970000|2022-02-09 08:56:10|4265.47|4265.47|4265.12|4265.12|4265.47|4265.47|4265.12|4265.12|0
1644396990000|2022-02-09 08:56:30|4265|4265|4265|4265|4265|4265|4265|4265|0
1644397000000|2022-02-09 08:56:40|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|0
1644397030000|2022-02-09 08:57:10|4266.02|4266.02|4266.38|4266.38|4266.38|4266.38|4266.02|4266.02|0
1644397060000|2022-02-09 08:57:40|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1644397090000|2022-02-09 08:58:10|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|0
1644397100000|2022-02-09 08:58:20|4266.91|4266.91|4266.7|4266.7|4266.91|4266.91|4266.03|4266.03|0
1644397110000|2022-02-09 08:58:30|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1644397130000|2022-02-09 08:58:50|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1644397140000|2022-02-09 08:59:00|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1644397160000|2022-02-09 08:59:20|4268.45|4268.45|4268.28|4268.28|4268.45|4268.45|4268.28|4268.28|0
1644397170000|2022-02-09 08:59:30|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1644397180000|2022-02-09 08:59:40|4267.94|4267.94|4267.77|4267.77|4267.94|4267.94|4267.77|4267.77|0
1644397190000|2022-02-09 08:59:50|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|0
1644397200000|2022-02-09 09:00:00|4268.56|4268.56|4269.09|4269.09|4269.09|4269.09|4268.56|4268.56|0
1644397210000|2022-02-09 09:00:10|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1644397220000|2022-02-09 09:00:20|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1644397250000|2022-02-09 09:00:50|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1644397270000|2022-02-09 09:01:10|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1644397280000|2022-02-09 09:01:20|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1644397290000|2022-02-09 09:01:30|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1644397310000|2022-02-09 09:01:50|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|4269.09|0
1644397330000|2022-02-09 09:02:10|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1644397340000|2022-02-09 09:02:20|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1644397360000|2022-02-09 09:02:40|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1644397380000|2022-02-09 09:03:00|4270.28|4270.28|4270.43|4270.43|4270.43|4270.43|4270.28|4270.28|0
1644397400000|2022-02-09 09:03:20|4270.08|4270.08|4270.25|4270.25|4270.25|4270.25|4270.08|4270.08|0
1644397410000|2022-02-09 09:03:30|4269.41|4269.41|4268.53|4268.53|4269.41|4269.41|4268.53|4268.53|0
1644397420000|2022-02-09 09:03:40|4268|4268|4268.17|4268.17|4268.17|4268.17|4268|4268|0
1644397470000|2022-02-09 09:04:30|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1644397490000|2022-02-09 09:04:50|4268.96|4268.96|4269.67|4269.67|4269.67|4269.67|4268.96|4268.96|0
1644397560000|2022-02-09 09:06:00|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|0
1644397620000|2022-02-09 09:07:00|4270.37|4270.37|4270.2|4270.2|4270.37|4270.37|4270.02|4270.02|0
1644397640000|2022-02-09 09:07:20|4270.36|4270.36|4270.75|4270.75|4270.75|4270.75|4270.36|4270.36|0
1644397670000|2022-02-09 09:07:50|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|0
1644397680000|2022-02-09 09:08:00|4270.4|4270.4|4271.74|4271.74|4271.74|4271.74|4270.4|4270.4|0
1644397690000|2022-02-09 09:08:10|4272.41|4272.41|4273.08|4273.08|4273.08|4273.08|4272.41|4272.41|0
1644397700000|2022-02-09 09:08:20|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1644397710000|2022-02-09 09:08:30|4273.43|4273.43|4273.55|4273.55|4273.55|4273.55|4273.43|4273.43|0
1644397720000|2022-02-09 09:08:40|4272.7|4272.7|4272.52|4272.52|4272.7|4272.7|4272.52|4272.52|0
1644397730000|2022-02-09 09:08:50|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1644397740000|2022-02-09 09:09:00|4272.44|4272.44|4272.29|4272.29|4272.44|4272.44|4272.29|4272.29|0
1644397750000|2022-02-09 09:09:10|4271.93|4271.93|4272.43|4272.43|4272.6|4272.6|4271.93|4271.93|0
1644397770000|2022-02-09 09:09:30|4271.9|4271.9|4271.37|4271.37|4271.9|4271.9|4271.37|4271.37|0
1644397780000|2022-02-09 09:09:40|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|0
1644397810000|2022-02-09 09:10:10|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1644397840000|2022-02-09 09:10:40|4271.43|4271.43|4270.23|4270.23|4271.43|4271.43|4270.23|4270.23|0
1644397860000|2022-02-09 09:11:00|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1644397890000|2022-02-09 09:11:30|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|0
1644397980000|2022-02-09 09:13:00|4270.25|4270.25|4269.93|4269.93|4270.25|4270.25|4269.75|4269.75|0
1644397990000|2022-02-09 09:13:10|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|0
1644398000000|2022-02-09 09:13:20|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|0
1644398010000|2022-02-09 09:13:30|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1644398020000|2022-02-09 09:13:40|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|4270.85|0
1644398030000|2022-02-09 09:13:50|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|0
1644398040000|2022-02-09 09:14:00|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1644398060000|2022-02-09 09:14:20|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1644398100000|2022-02-09 09:15:00|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1644398110000|2022-02-09 09:15:10|4272.05|4272.05|4272.2|4272.2|4272.2|4272.2|4272.05|4272.05|0
1644398120000|2022-02-09 09:15:20|4271.53|4271.53|4270.82|4270.82|4271.53|4271.53|4270.82|4270.82|0
1644398130000|2022-02-09 09:15:30|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1644398160000|2022-02-09 09:16:00|4272.41|4272.41|4271.39|4271.39|4272.41|4272.41|4271.39|4271.39|0
1644398180000|2022-02-09 09:16:20|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1644398210000|2022-02-09 09:16:50|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|0
1644398220000|2022-02-09 09:17:00|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1644398260000|2022-02-09 09:17:40|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|0
1644398300000|2022-02-09 09:18:20|4272.31|4272.31|4272.66|4272.66|4272.66|4272.66|4272.31|4272.31|0
1644398310000|2022-02-09 09:18:30|4273.01|4273.01|4274.07|4274.07|4274.07|4274.07|4273.01|4273.01|0
1644398320000|2022-02-09 09:18:40|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1644398330000|2022-02-09 09:18:50|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1644398340000|2022-02-09 09:19:00|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1644398350000|2022-02-09 09:19:10|4274.19|4274.19|4274.08|4274.08|4274.19|4274.19|4274.03|4274.03|0
1644398380000|2022-02-09 09:19:40|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|0
1644398400000|2022-02-09 09:20:00|4275.18|4275.18|4275.59|4275.59|4275.65|4275.65|4275.18|4275.18|0
1644398410000|2022-02-09 09:20:10|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1644398420000|2022-02-09 09:20:20|4274.34|4274.34|4273.99|4273.99|4274.34|4274.34|4273.99|4273.99|0
1644398450000|2022-02-09 09:20:50|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1644398460000|2022-02-09 09:21:00|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|0
1644398470000|2022-02-09 09:21:10|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1644398490000|2022-02-09 09:21:30|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1644398540000|2022-02-09 09:22:20|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1644398550000|2022-02-09 09:22:30|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|4272.44|0
1644398570000|2022-02-09 09:22:50|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|0
1644398580000|2022-02-09 09:23:00|4272.08|4272.08|4271.41|4271.41|4272.08|4272.08|4271.41|4271.41|0
1644398620000|2022-02-09 09:23:40|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|4271.3|0
1644398640000|2022-02-09 09:24:00|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|0
1644398650000|2022-02-09 09:24:10|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1644398660000|2022-02-09 09:24:20|4270.39|4270.39|4272.83|4272.83|4272.83|4272.83|4270.39|4270.39|0
1644398670000|2022-02-09 09:24:30|4271.94|4271.94|4271.59|4271.59|4271.94|4271.94|4271.59|4271.59|0
1644398680000|2022-02-09 09:24:40|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1644398770000|2022-02-09 09:26:10|4271.06|4271.06|4270.39|4270.39|4271.06|4271.06|4270.39|4270.39|0
1644398780000|2022-02-09 09:26:20|4270.07|4270.07|4269.86|4269.86|4270.07|4270.07|4269.86|4269.86|0
1644398790000|2022-02-09 09:26:30|4270.04|4270.04|4270.74|4270.74|4270.92|4270.92|4270.04|4270.04|0
1644398830000|2022-02-09 09:27:10|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|0
1644398850000|2022-02-09 09:27:30|4272.47|4272.47|4273.18|4273.18|4273.18|4273.18|4272.47|4272.47|0
1644398870000|2022-02-09 09:27:50|4273.71|4273.71|4275.22|4275.22|4275.22|4275.22|4273.71|4273.71|0
1644398880000|2022-02-09 09:28:00|4275.58|4275.58|4275.75|4275.75|4275.75|4275.75|4275.58|4275.58|0
1644398890000|2022-02-09 09:28:10|4276.13|4276.13|4276.48|4276.48|4276.48|4276.48|4276.13|4276.13|0
1644398920000|2022-02-09 09:28:40|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1644398960000|2022-02-09 09:29:20|4276.77|4276.77|4277.48|4277.48|4277.48|4277.48|4276.77|4276.77|0
1644399000000|2022-02-09 09:30:00|4276.81|4276.81|4276.98|4276.98|4276.98|4276.98|4276.81|4276.81|0
1644399010000|2022-02-09 09:30:10|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|0
1644399050000|2022-02-09 09:30:50|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1644399060000|2022-02-09 09:31:00|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1644399080000|2022-02-09 09:31:20|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.66|4277.66|0
1644399140000|2022-02-09 09:32:20|4278.19|4278.19|4278.9|4278.9|4278.9|4278.9|4278.19|4278.19|0
1644399150000|2022-02-09 09:32:30|4279.08|4279.08|4280.13|4280.13|4280.13|4280.13|4279.08|4279.08|0
1644399160000|2022-02-09 09:32:40|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1644399170000|2022-02-09 09:32:50|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|4280.66|0
1644399180000|2022-02-09 09:33:00|4280.13|4280.13|4279.78|4279.78|4280.13|4280.13|4279.78|4279.78|0
1644399210000|2022-02-09 09:33:30|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1644399220000|2022-02-09 09:33:40|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|4281.19|0
1644399250000|2022-02-09 09:34:10|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|0
1644399280000|2022-02-09 09:34:40|4280.13|4280.13|4280.13|4280.13|4280.13|4280.13|4280.13|4280.13|0
1644399290000|2022-02-09 09:34:50|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1644399320000|2022-02-09 09:35:20|4280.49|4280.49|4280.65|4280.65|4280.65|4280.65|4280.49|4280.49|0
1644399330000|2022-02-09 09:35:30|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1644399340000|2022-02-09 09:35:40|4281.18|4281.18|4280.16|4280.16|4281.18|4281.18|4279.98|4279.98|0
1644399350000|2022-02-09 09:35:50|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.63|4279.63|0
1644399360000|2022-02-09 09:36:00|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|0
1644399370000|2022-02-09 09:36:10|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1644399380000|2022-02-09 09:36:20|4279.79|4279.79|4279.61|4279.61|4279.79|4279.79|4279.61|4279.61|0
1644399390000|2022-02-09 09:36:30|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|0
1644399400000|2022-02-09 09:36:40|4279.97|4279.97|4277.96|4277.96|4279.97|4279.97|4277.96|4277.96|0
1644399410000|2022-02-09 09:36:50|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1644399420000|2022-02-09 09:37:00|4278.31|4278.31|4277.78|4277.78|4278.31|4278.31|4277.78|4277.78|0
1644399500000|2022-02-09 09:38:20|4279.37|4279.37|4278.7|4278.7|4279.37|4279.37|4278.7|4278.7|0
1644399550000|2022-02-09 09:39:10|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1644399570000|2022-02-09 09:39:30|4280.11|4280.11|4280.47|4280.47|4280.47|4280.47|4280.11|4280.11|0
1644399590000|2022-02-09 09:39:50|4280.23|4280.23|4279.52|4279.52|4280.23|4280.23|4279.35|4279.35|0
1644399610000|2022-02-09 09:40:10|4279.7|4279.7|4279.11|4279.11|4279.7|4279.7|4279.11|4279.11|0
1644399640000|2022-02-09 09:40:40|4278.44|4278.44|4276.39|4276.39|4278.44|4278.44|4276.39|4276.39|0
1644399670000|2022-02-09 09:41:10|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1644399680000|2022-02-09 09:41:20|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1644399690000|2022-02-09 09:41:30|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|0
1644399710000|2022-02-09 09:41:50|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|4275.16|0
1644399750000|2022-02-09 09:42:30|4275.27|4275.27|4275.16|4275.16|4275.27|4275.27|4275.16|4275.16|0
1644399760000|2022-02-09 09:42:40|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|0
1644399780000|2022-02-09 09:43:00|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|4275.57|0
1644399800000|2022-02-09 09:43:20|4275.21|4275.21|4275.92|4275.92|4275.92|4275.92|4275.21|4275.21|0
1644399810000|2022-02-09 09:43:30|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1644399830000|2022-02-09 09:43:50|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|0
1644399840000|2022-02-09 09:44:00|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|0
1644399850000|2022-02-09 09:44:10|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1644399900000|2022-02-09 09:45:00|4277.03|4277.03|4276.86|4276.86|4277.03|4277.03|4276.86|4276.86|0
1644399930000|2022-02-09 09:45:30|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1644399990000|2022-02-09 09:46:30|4276.15|4276.15|4275.97|4275.97|4276.15|4276.15|4275.97|4275.97|0
1644400040000|2022-02-09 09:47:20|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1644400060000|2022-02-09 09:47:40|4275.27|4275.27|4275.58|4275.58|4275.58|4275.58|4275.23|4275.23|0
1644400070000|2022-02-09 09:47:50|4276.92|4276.92|4277.59|4277.59|4277.59|4277.59|4276.92|4276.92|0
1644400080000|2022-02-09 09:48:00|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1644400090000|2022-02-09 09:48:10|4277.42|4277.42|4277.95|4277.95|4277.95|4277.95|4277.42|4277.42|0
1644400100000|2022-02-09 09:48:20|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|0
1644400110000|2022-02-09 09:48:30|4277.77|4277.77|4277.24|4277.24|4277.95|4277.95|4277.24|4277.24|0
1644400140000|2022-02-09 09:49:00|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1644400170000|2022-02-09 09:49:30|4278.12|4278.12|4278.48|4278.48|4278.48|4278.48|4278.12|4278.12|0
1644400200000|2022-02-09 09:50:00|4277.77|4277.77|4277.6|4277.6|4277.95|4277.95|4277.6|4277.6|0
1644400210000|2022-02-09 09:50:10|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1644400220000|2022-02-09 09:50:20|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1644400300000|2022-02-09 09:51:40|4278.27|4278.27|4278.26|4278.26|4278.62|4278.62|4278.26|4278.26|0
1644400320000|2022-02-09 09:52:00|4278.44|4278.44|4278.79|4278.79|4278.79|4278.79|4278.44|4278.44|0
1644400330000|2022-02-09 09:52:10|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1644400340000|2022-02-09 09:52:20|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1644400350000|2022-02-09 09:52:30|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|0
1644400380000|2022-02-09 09:53:00|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1644400390000|2022-02-09 09:53:10|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1644400410000|2022-02-09 09:53:30|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1644400420000|2022-02-09 09:53:40|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1644400430000|2022-02-09 09:53:50|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1644400440000|2022-02-09 09:54:00|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1644400450000|2022-02-09 09:54:10|4278.79|4278.79|4278.67|4278.67|4278.79|4278.79|4278.67|4278.67|0
1644400460000|2022-02-09 09:54:20|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1644400470000|2022-02-09 09:54:30|4278.67|4278.67|4278.56|4278.56|4278.67|4278.67|4278.56|4278.56|0
1644400490000|2022-02-09 09:54:50|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1644400510000|2022-02-09 09:55:10|4279.03|4279.03|4278.91|4278.91|4279.03|4279.03|4278.91|4278.91|0
1644400530000|2022-02-09 09:55:30|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1644400540000|2022-02-09 09:55:40|4279.45|4279.45|4279.21|4279.21|4279.45|4279.45|4279.21|4279.21|0
1644400560000|2022-02-09 09:56:00|4278.69|4278.69|4278.33|4278.33|4278.69|4278.69|4278.33|4278.33|0
1644400590000|2022-02-09 09:56:30|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1644400600000|2022-02-09 09:56:40|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1644400620000|2022-02-09 09:57:00|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|0
1644400670000|2022-02-09 09:57:50|4278.39|4278.39|4278.04|4278.04|4278.39|4278.39|4278.04|4278.04|0
1644400680000|2022-02-09 09:58:00|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1644400690000|2022-02-09 09:58:10|4277.52|4277.52|4277.63|4277.63|4277.75|4277.75|4277.52|4277.52|0
1644400700000|2022-02-09 09:58:20|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|0
1644400710000|2022-02-09 09:58:30|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1644400730000|2022-02-09 09:58:50|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1644400740000|2022-02-09 09:59:00|4279.07|4279.07|4279.24|4279.24|4279.24|4279.24|4279.07|4279.07|0
1644400750000|2022-02-09 09:59:10|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1644400770000|2022-02-09 09:59:30|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|0
1644400780000|2022-02-09 09:59:40|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1644400790000|2022-02-09 09:59:50|4280.35|4280.35|4282.75|4282.75|4282.75|4282.75|4280.35|4280.35|0
1644400800000|2022-02-09 10:00:00|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|4282.92|0
1644400810000|2022-02-09 10:00:10|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1644400820000|2022-02-09 10:00:20|4282.15|4282.15|4282.5|4282.5|4282.5|4282.5|4282.15|4282.15|0
1644400830000|2022-02-09 10:00:30|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1644400860000|2022-02-09 10:01:00|4282.86|4282.86|4281.3|4281.3|4282.86|4282.86|4281.3|4281.3|0
1644400870000|2022-02-09 10:01:10|4279.97|4279.97|4280.63|4280.63|4280.63|4280.63|4279.97|4279.97|0
1644400900000|2022-02-09 10:01:40|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1644400970000|2022-02-09 10:02:50|4280.69|4280.69|4280.57|4280.57|4280.69|4280.69|4280.57|4280.57|0
1644400980000|2022-02-09 10:03:00|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1644400990000|2022-02-09 10:03:10|4281.8|4281.8|4281.13|4281.13|4281.8|4281.8|4281.13|4281.13|0
1644401000000|2022-02-09 10:03:20|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1644401020000|2022-02-09 10:03:40|4281.16|4281.16|4280.49|4280.49|4281.16|4281.16|4280.49|4280.49|0
1644401030000|2022-02-09 10:03:50|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|4280.61|0
1644401040000|2022-02-09 10:04:00|4279.9|4279.9|4279.38|4279.38|4279.9|4279.9|4279.38|4279.38|0
1644401070000|2022-02-09 10:04:30|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1644401100000|2022-02-09 10:05:00|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1644401120000|2022-02-09 10:05:20|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1644401130000|2022-02-09 10:05:30|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1644401160000|2022-02-09 10:06:00|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|0
1644401170000|2022-02-09 10:06:10|4276.52|4276.52|4276.34|4276.34|4276.52|4276.52|4276.34|4276.34|0
1644401200000|2022-02-09 10:06:40|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|0
1644401230000|2022-02-09 10:07:10|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1644401280000|2022-02-09 10:08:00|4276.88|4276.88|4277.59|4277.59|4277.59|4277.59|4276.88|4276.88|0
1644401300000|2022-02-09 10:08:20|4277.76|4277.76|4277.4|4277.4|4278.11|4278.11|4277.4|4277.4|0
1644401310000|2022-02-09 10:08:30|4278.07|4278.07|4278.6|4278.6|4278.6|4278.6|4278.07|4278.07|0
1644401330000|2022-02-09 10:08:50|4278.25|4278.25|4278.4|4278.4|4278.4|4278.4|4278.25|4278.25|0
1644401370000|2022-02-09 10:09:30|4278.75|4278.75|4278.38|4278.38|4278.91|4278.91|4278.38|4278.38|0
1644401390000|2022-02-09 10:09:50|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1644401400000|2022-02-09 10:10:00|4278.38|4278.38|4278.21|4278.21|4278.38|4278.38|4278.21|4278.21|0
1644401440000|2022-02-09 10:10:40|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1644401450000|2022-02-09 10:10:50|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1644401460000|2022-02-09 10:11:00|4278.33|4278.33|4279.21|4279.21|4279.21|4279.21|4278.33|4278.33|0
1644401490000|2022-02-09 10:11:30|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1644401500000|2022-02-09 10:11:40|4278.77|4278.77|4278.91|4278.91|4278.91|4278.91|4278.77|4278.77|0
1644401540000|2022-02-09 10:12:20|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1644401590000|2022-02-09 10:13:10|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|0
1644401600000|2022-02-09 10:13:20|4279.27|4279.27|4279.62|4279.62|4279.62|4279.62|4279.27|4279.27|0
1644401610000|2022-02-09 10:13:30|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1644401660000|2022-02-09 10:14:20|4279.11|4279.11|4277.69|4277.69|4279.11|4279.11|4277.52|4277.52|0
1644401670000|2022-02-09 10:14:30|4277.34|4277.34|4277.69|4277.69|4277.69|4277.69|4277.34|4277.34|0
1644401680000|2022-02-09 10:14:40|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1644401690000|2022-02-09 10:14:50|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|4276.81|0
1644401700000|2022-02-09 10:15:00|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1644401710000|2022-02-09 10:15:10|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1644401720000|2022-02-09 10:15:20|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1644401740000|2022-02-09 10:15:40|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1644401770000|2022-02-09 10:16:10|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1644401780000|2022-02-09 10:16:20|4276.99|4276.99|4277.66|4277.66|4277.66|4277.66|4276.99|4276.99|0
1644401800000|2022-02-09 10:16:40|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|0
1644401810000|2022-02-09 10:16:50|4276.28|4276.28|4276.63|4276.63|4276.81|4276.81|4276.28|4276.28|0
1644401820000|2022-02-09 10:17:00|4276.99|4276.99|4276.63|4276.63|4276.99|4276.99|4276.63|4276.63|0
1644401830000|2022-02-09 10:17:10|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1644401840000|2022-02-09 10:17:20|4276.81|4276.81|4277.16|4277.16|4277.16|4277.16|4276.81|4276.81|0
1644401860000|2022-02-09 10:17:40|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|4277.83|0
1644401880000|2022-02-09 10:18:00|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1644401930000|2022-02-09 10:18:50|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1644401950000|2022-02-09 10:19:10|4278.89|4278.89|4278.54|4278.54|4278.89|4278.89|4278.54|4278.54|0
1644401960000|2022-02-09 10:19:20|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1644401980000|2022-02-09 10:19:40|4277.69|4277.69|4278.89|4278.89|4278.89|4278.89|4277.52|4277.52|0
1644401990000|2022-02-09 10:19:50|4279.25|4279.25|4278.89|4278.89|4279.25|4279.25|4278.89|4278.89|0
1644402000000|2022-02-09 10:20:00|4278.72|4278.72|4278.77|4278.77|4278.93|4278.93|4278.54|4278.54|0
1644402020000|2022-02-09 10:20:20|4278.59|4278.59|4278.41|4278.41|4278.59|4278.59|4278.41|4278.41|0
1644402040000|2022-02-09 10:20:40|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|4277.89|0
1644402050000|2022-02-09 10:20:50|4278.38|4278.38|4279.05|4279.05|4279.05|4279.05|4278.38|4278.38|0
1644402080000|2022-02-09 10:21:20|4279.75|4279.75|4279.93|4279.93|4279.93|4279.93|4279.75|4279.75|0
1644402090000|2022-02-09 10:21:30|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1644402110000|2022-02-09 10:21:50|4280.11|4280.11|4279.93|4279.93|4280.11|4280.11|4279.93|4279.93|0
1644402160000|2022-02-09 10:22:40|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1644402180000|2022-02-09 10:23:00|4280.17|4280.17|4280.33|4280.33|4280.33|4280.33|4280.17|4280.17|0
1644402200000|2022-02-09 10:23:20|4280.68|4280.68|4281.03|4281.03|4281.03|4281.03|4280.68|4280.68|0
1644402220000|2022-02-09 10:23:40|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1644402260000|2022-02-09 10:24:20|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1644402280000|2022-02-09 10:24:40|4282.09|4282.09|4282.62|4282.62|4282.62|4282.62|4282.09|4282.09|0
1644402320000|2022-02-09 10:25:20|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1644402360000|2022-02-09 10:26:00|4282.47|4282.47|4283.35|4283.35|4283.35|4283.35|4282.47|4282.47|0
1644402390000|2022-02-09 10:26:30|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|0
1644402420000|2022-02-09 10:27:00|4283.53|4283.53|4283.18|4283.18|4283.53|4283.53|4283.18|4283.18|0
1644402430000|2022-02-09 10:27:10|4282.51|4282.51|4281.31|4281.31|4282.51|4282.51|4281.31|4281.31|0
1644402490000|2022-02-09 10:28:10|4282.01|4282.01|4281.13|4281.13|4282.01|4282.01|4281.13|4281.13|0
1644402520000|2022-02-09 10:28:40|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1644402560000|2022-02-09 10:29:20|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1644402570000|2022-02-09 10:29:30|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1644402580000|2022-02-09 10:29:40|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1644402600000|2022-02-09 10:30:00|4279.58|4279.58|4279.75|4279.75|4280.25|4280.25|4279.58|4279.58|0
1644402610000|2022-02-09 10:30:10|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|4280.42|0
1644402630000|2022-02-09 10:30:30|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|4280.78|0
1644402640000|2022-02-09 10:30:40|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1644402670000|2022-02-09 10:31:10|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1644402680000|2022-02-09 10:31:20|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1644402710000|2022-02-09 10:31:50|4279.81|4279.81|4278.93|4278.93|4279.81|4279.81|4278.93|4278.93|0
1644402720000|2022-02-09 10:32:00|4278.75|4278.75|4278.44|4278.44|4278.75|4278.75|4278.08|4278.08|0
1644402740000|2022-02-09 10:32:20|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1644402750000|2022-02-09 10:32:30|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1644402760000|2022-02-09 10:32:40|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|0
1644402770000|2022-02-09 10:32:50|4276.87|4276.87|4276.34|4276.34|4276.87|4276.87|4276.34|4276.34|0
1644402780000|2022-02-09 10:33:00|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|0
1644402790000|2022-02-09 10:33:10|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1644402800000|2022-02-09 10:33:20|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|0
1644402820000|2022-02-09 10:33:40|4277.54|4277.54|4278.21|4278.21|4278.21|4278.21|4277.54|4277.54|0
1644402830000|2022-02-09 10:33:50|4278.74|4278.74|4279.27|4279.27|4279.27|4279.27|4278.74|4278.74|0
1644402840000|2022-02-09 10:34:00|4278.91|4278.91|4278.03|4278.03|4278.91|4278.91|4278.03|4278.03|0
1644402850000|2022-02-09 10:34:10|4277.36|4277.36|4277.31|4277.31|4277.36|4277.36|4277.15|4277.15|0
1644402880000|2022-02-09 10:34:40|4276.25|4276.25|4276.61|4276.61|4276.61|4276.61|4276.25|4276.25|0
1644402930000|2022-02-09 10:35:30|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1644402940000|2022-02-09 10:35:40|4275.76|4275.76|4275.41|4275.41|4275.76|4275.76|4275.41|4275.41|0
1644402980000|2022-02-09 10:36:20|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|0
1644402990000|2022-02-09 10:36:30|4275.32|4275.32|4275.85|4275.85|4275.85|4275.85|4275.32|4275.32|0
1644403090000|2022-02-09 10:38:10|4275.32|4275.32|4276.17|4276.17|4276.17|4276.17|4275.32|4275.32|0
1644403110000|2022-02-09 10:38:30|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1644403120000|2022-02-09 10:38:40|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1644403140000|2022-02-09 10:39:00|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1644403180000|2022-02-09 10:39:40|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|0
1644403190000|2022-02-09 10:39:50|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1644403210000|2022-02-09 10:40:10|4276.69|4276.69|4277.92|4277.92|4277.92|4277.92|4276.69|4276.69|0
1644403220000|2022-02-09 10:40:20|4277.39|4277.39|4276.69|4276.69|4277.39|4277.39|4276.69|4276.69|0
1644403240000|2022-02-09 10:40:40|4276.02|4276.02|4276.69|4276.69|4276.69|4276.69|4276.02|4276.02|0
1644403280000|2022-02-09 10:41:20|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1644403310000|2022-02-09 10:41:50|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1644403320000|2022-02-09 10:42:00|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1644403330000|2022-02-09 10:42:10|4277.21|4277.21|4277.39|4277.39|4277.39|4277.39|4277.21|4277.21|0
1644403340000|2022-02-09 10:42:20|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|0
1644403350000|2022-02-09 10:42:30|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|0
1644403390000|2022-02-09 10:43:10|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1644403410000|2022-02-09 10:43:30|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1644403420000|2022-02-09 10:43:40|4276.57|4276.57|4276.39|4276.39|4276.57|4276.57|4276.39|4276.39|0
1644403430000|2022-02-09 10:43:50|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1644403440000|2022-02-09 10:44:00|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|0
1644403540000|2022-02-09 10:45:40|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1644403560000|2022-02-09 10:46:00|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1644403570000|2022-02-09 10:46:10|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1644403580000|2022-02-09 10:46:20|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|0
1644403590000|2022-02-09 10:46:30|4278.41|4278.41|4278.58|4278.58|4278.58|4278.58|4278.41|4278.41|0
1644403600000|2022-02-09 10:46:40|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|0
1644403610000|2022-02-09 10:46:50|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|0
1644403630000|2022-02-09 10:47:10|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|0
1644403740000|2022-02-09 10:49:00|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1644403770000|2022-02-09 10:49:30|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1644403790000|2022-02-09 10:49:50|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1644403800000|2022-02-09 10:50:00|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1644403810000|2022-02-09 10:50:10|4280.18|4280.18|4280.36|4280.36|4280.36|4280.36|4280.18|4280.18|0
1644403820000|2022-02-09 10:50:20|4280.18|4280.18|4279.83|4279.83|4280.18|4280.18|4279.83|4279.83|0
1644403860000|2022-02-09 10:51:00|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1644403870000|2022-02-09 10:51:10|4280.89|4280.89|4281.06|4281.06|4281.06|4281.06|4280.89|4280.89|0
1644403900000|2022-02-09 10:51:40|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1644403920000|2022-02-09 10:52:00|4280.18|4280.18|4280.36|4280.36|4280.36|4280.36|4280.18|4280.18|0
1644403930000|2022-02-09 10:52:10|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1644403940000|2022-02-09 10:52:20|4280.53|4280.53|4280.71|4280.71|4280.71|4280.71|4280.53|4280.53|0
1644403960000|2022-02-09 10:52:40|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1644404010000|2022-02-09 10:53:30|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|0
1644404020000|2022-02-09 10:53:40|4279.65|4279.65|4280.18|4280.18|4280.18|4280.18|4279.65|4279.65|0
1644404040000|2022-02-09 10:54:00|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1644404060000|2022-02-09 10:54:20|4280.36|4280.36|4280.36|4280.36|4281.42|4281.42|4280.36|4280.36|0
1644404080000|2022-02-09 10:54:40|4280.18|4280.18|4282.19|4282.19|4282.19|4282.19|4280.18|4280.18|0
1644404090000|2022-02-09 10:54:50|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1644404100000|2022-02-09 10:55:00|4283.57|4283.57|4283.92|4283.92|4283.92|4283.92|4283.57|4283.57|0
1644404130000|2022-02-09 10:55:30|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1644404170000|2022-02-09 10:56:10|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1644404200000|2022-02-09 10:56:40|4283.92|4283.92|4284.1|4284.1|4284.1|4284.1|4283.74|4283.74|0
1644404220000|2022-02-09 10:57:00|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1644404230000|2022-02-09 10:57:10|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1644404240000|2022-02-09 10:57:20|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|4283.92|0
1644404250000|2022-02-09 10:57:30|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|0
1644404260000|2022-02-09 10:57:40|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|4283.59|0
1644404320000|2022-02-09 10:58:40|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1644404330000|2022-02-09 10:58:50|4283.91|4283.91|4284.26|4284.26|4284.26|4284.26|4283.91|4283.91|0
1644404340000|2022-02-09 10:59:00|4284.61|4284.61|4284.97|4284.97|4284.97|4284.97|4284.61|4284.61|0
1644404360000|2022-02-09 10:59:20|4284.44|4284.44|4285.32|4285.32|4285.32|4285.32|4284.44|4284.44|0
1644404370000|2022-02-09 10:59:30|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1644404390000|2022-02-09 10:59:50|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1644404400000|2022-02-09 11:00:00|4285.02|4285.02|4285.23|4285.23|4285.37|4285.37|4285.02|4285.02|0
1644404440000|2022-02-09 11:00:40|4285.58|4285.58|4284.91|4284.91|4285.58|4285.58|4284.91|4284.91|0
1644404450000|2022-02-09 11:00:50|4284.24|4284.24|4283.89|4283.89|4284.24|4284.24|4283.89|4283.89|0
1644404500000|2022-02-09 11:01:40|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1644404520000|2022-02-09 11:02:00|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1644404540000|2022-02-09 11:02:20|4283.18|4283.18|4282.65|4282.65|4283.18|4283.18|4282.65|4282.65|0
1644404550000|2022-02-09 11:02:30|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1644404560000|2022-02-09 11:02:40|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1644404580000|2022-02-09 11:03:00|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1644404590000|2022-02-09 11:03:10|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1644404630000|2022-02-09 11:03:50|4281.28|4281.28|4281.6|4281.6|4281.6|4281.6|4281.28|4281.28|0
1644404640000|2022-02-09 11:04:00|4281.78|4281.78|4281.41|4281.41|4281.78|4281.78|4281.41|4281.41|0
1644404650000|2022-02-09 11:04:10|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|0
1644404660000|2022-02-09 11:04:20|4281.41|4281.41|4281.59|4281.59|4281.59|4281.59|4281.41|4281.41|0
1644404700000|2022-02-09 11:05:00|4281.21|4281.21|4279.12|4279.12|4281.21|4281.21|4279.12|4279.12|0
1644404710000|2022-02-09 11:05:10|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1644404730000|2022-02-09 11:05:30|4279.12|4279.12|4279.09|4279.09|4279.12|4279.12|4278.95|4278.95|0
1644404740000|2022-02-09 11:05:40|4278.92|4278.92|4278.9|4278.9|4278.92|4278.92|4278.74|4278.74|0
1644404830000|2022-02-09 11:07:10|4279.25|4279.25|4279.08|4279.08|4279.25|4279.25|4279.08|4279.08|0
1644404860000|2022-02-09 11:07:40|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1644404880000|2022-02-09 11:08:00|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|0
1644404890000|2022-02-09 11:08:10|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1644404900000|2022-02-09 11:08:20|4278.54|4278.54|4278.43|4278.43|4278.54|4278.54|4278.43|4278.43|0
1644404990000|2022-02-09 11:09:50|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1644405020000|2022-02-09 11:10:20|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1644405060000|2022-02-09 11:11:00|4279.66|4279.66|4279.84|4279.84|4279.84|4279.84|4279.66|4279.66|0
1644405080000|2022-02-09 11:11:20|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|0
1644405110000|2022-02-09 11:11:50|4279.49|4279.49|4279.78|4279.78|4279.78|4279.78|4279.49|4279.49|0
1644405150000|2022-02-09 11:12:30|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|4279.6|0
1644405190000|2022-02-09 11:13:10|4280.27|4280.27|4284.47|4284.47|4284.47|4284.47|4280.27|4280.27|0
1644405200000|2022-02-09 11:13:20|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|0
1644405210000|2022-02-09 11:13:30|4283.94|4283.94|4284.12|4284.12|4284.12|4284.12|4283.94|4283.94|0
1644405230000|2022-02-09 11:13:50|4283.76|4283.76|4283.41|4283.41|4283.76|4283.76|4283.41|4283.41|0
1644405240000|2022-02-09 11:14:00|4283.06|4283.06|4281.72|4281.72|4283.06|4283.06|4281.72|4281.72|0
1644405250000|2022-02-09 11:14:10|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1644405310000|2022-02-09 11:15:10|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1644405350000|2022-02-09 11:15:50|4281.37|4281.37|4281.52|4281.52|4281.52|4281.52|4281.37|4281.37|0
1644405390000|2022-02-09 11:16:30|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1644405410000|2022-02-09 11:16:50|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644405420000|2022-02-09 11:17:00|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1644405430000|2022-02-09 11:17:10|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1644405440000|2022-02-09 11:17:20|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1644405460000|2022-02-09 11:17:40|4281.66|4281.66|4281.48|4281.48|4281.66|4281.66|4281.48|4281.48|0
1644405470000|2022-02-09 11:17:50|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1644405520000|2022-02-09 11:18:40|4280.98|4280.98|4281.16|4281.16|4281.16|4281.16|4280.98|4280.98|0
1644405530000|2022-02-09 11:18:50|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|0
1644405540000|2022-02-09 11:19:00|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1644405580000|2022-02-09 11:19:40|4282.36|4282.36|4281.12|4281.12|4282.36|4282.36|4281.12|4281.12|0
1644405600000|2022-02-09 11:20:00|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|0
1644405630000|2022-02-09 11:20:30|4281.18|4281.18|4281.01|4281.01|4281.18|4281.18|4281.01|4281.01|0
1644405650000|2022-02-09 11:20:50|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1644405660000|2022-02-09 11:21:00|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|0
1644405680000|2022-02-09 11:21:20|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|4280.14|0
1644405700000|2022-02-09 11:21:40|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|0
1644405740000|2022-02-09 11:22:20|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1644405770000|2022-02-09 11:22:50|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|4280.16|0
1644405790000|2022-02-09 11:23:10|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1644405950000|2022-02-09 11:25:50|4278.68|4278.68|4280.02|4280.02|4280.02|4280.02|4278.68|4278.68|0
1644405960000|2022-02-09 11:26:00|4280.55|4280.55|4280.19|4280.19|4280.55|4280.55|4280.19|4280.19|0
1644405990000|2022-02-09 11:26:30|4279.52|4279.52|4278.85|4278.85|4279.52|4279.52|4278.85|4278.85|0
1644406050000|2022-02-09 11:27:30|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1644406070000|2022-02-09 11:27:50|4279.38|4279.38|4279.53|4279.53|4279.53|4279.53|4279.38|4279.38|0
1644406110000|2022-02-09 11:28:30|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|0
1644406140000|2022-02-09 11:29:00|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1644406150000|2022-02-09 11:29:10|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1644406160000|2022-02-09 11:29:20|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1644406200000|2022-02-09 11:30:00|4280.77|4280.77|4280.88|4280.88|4280.94|4280.94|4280.77|4280.77|0
1644406210000|2022-02-09 11:30:10|4280.99|4280.99|4281.34|4281.34|4281.34|4281.34|4280.99|4280.99|0
1644406370000|2022-02-09 11:32:50|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|4281.87|0
1644406410000|2022-02-09 11:33:30|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|4281.7|0
1644406420000|2022-02-09 11:33:40|4282.05|4282.05|4282.05|4282.05|4282.93|4282.93|4282.05|4282.05|0
1644406430000|2022-02-09 11:33:50|4281.52|4281.52|4281.34|4281.34|4281.52|4281.52|4281.34|4281.34|0
1644406440000|2022-02-09 11:34:00|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1644406450000|2022-02-09 11:34:10|4281.34|4281.34|4281.52|4281.52|4281.52|4281.52|4281.34|4281.34|0
1644406470000|2022-02-09 11:34:30|4281.17|4281.17|4282.68|4282.68|4282.68|4282.68|4281.17|4281.17|0
1644406500000|2022-02-09 11:35:00|4282.58|4282.58|4282.93|4282.93|4282.93|4282.93|4282.58|4282.58|0
1644406510000|2022-02-09 11:35:10|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1644406520000|2022-02-09 11:35:20|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1644406600000|2022-02-09 11:36:40|4283.05|4283.05|4284.04|4284.04|4284.57|4284.57|4283.05|4283.05|0
1644406680000|2022-02-09 11:38:00|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1644406700000|2022-02-09 11:38:20|4285.06|4285.06|4285.24|4285.24|4285.24|4285.24|4285.06|4285.06|0
1644406730000|2022-02-09 11:38:50|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1644406760000|2022-02-09 11:39:20|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1644406770000|2022-02-09 11:39:30|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1644406800000|2022-02-09 11:40:00|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|0
1644406810000|2022-02-09 11:40:10|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1644406860000|2022-02-09 11:41:00|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|4285.57|0
1644406870000|2022-02-09 11:41:10|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1644406930000|2022-02-09 11:42:10|4284.72|4284.72|4284.37|4284.37|4284.72|4284.72|4284.37|4284.37|0
1644406980000|2022-02-09 11:43:00|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1644406990000|2022-02-09 11:43:10|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1644407000000|2022-02-09 11:43:20|4285.37|4285.37|4285.19|4285.19|4285.37|4285.37|4285.02|4285.02|0
1644407080000|2022-02-09 11:44:40|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1644407130000|2022-02-09 11:45:30|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1644407150000|2022-02-09 11:45:50|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1644407190000|2022-02-09 11:46:30|4285.72|4285.72|4286.18|4286.18|4286.18|4286.18|4285.72|4285.72|0
1644407220000|2022-02-09 11:47:00|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1644407230000|2022-02-09 11:47:10|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1644407260000|2022-02-09 11:47:40|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1644407270000|2022-02-09 11:47:50|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1644407320000|2022-02-09 11:48:40|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1644407370000|2022-02-09 11:49:30|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1644407400000|2022-02-09 11:50:00|4286.28|4286.28|4285.93|4285.93|4286.28|4286.28|4285.93|4285.93|0
1644407430000|2022-02-09 11:50:30|4286.28|4286.28|4286.95|4286.95|4286.95|4286.95|4286.28|4286.28|0
1644407500000|2022-02-09 11:51:40|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1644407520000|2022-02-09 11:52:00|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1644407530000|2022-02-09 11:52:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1644407580000|2022-02-09 11:53:00|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1644407620000|2022-02-09 11:53:40|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1644407660000|2022-02-09 11:54:20|4287.23|4287.23|4287.05|4287.05|4287.23|4287.23|4286.7|4286.7|0
1644407670000|2022-02-09 11:54:30|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|0
1644407680000|2022-02-09 11:54:40|4286.88|4286.88|4286.52|4286.52|4286.88|4286.88|4286.52|4286.52|0
1644407730000|2022-02-09 11:55:30|4286.35|4286.35|4286.52|4286.52|4286.52|4286.52|4286.35|4286.35|0
1644407770000|2022-02-09 11:56:10|4287.23|4287.23|4286.52|4286.52|4287.23|4287.23|4286.52|4286.52|0
1644407830000|2022-02-09 11:57:10|4286.35|4286.35|4286.7|4286.7|4286.7|4286.7|4286.35|4286.35|0
1644407890000|2022-02-09 11:58:10|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1644407900000|2022-02-09 11:58:20|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1644407940000|2022-02-09 11:59:00|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1644407960000|2022-02-09 11:59:20|4287.9|4287.9|4288.57|4288.57|4289.24|4289.24|4287.9|4287.9|0
1644407980000|2022-02-09 11:59:40|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1644407990000|2022-02-09 11:59:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1644408000000|2022-02-09 12:00:00|4288.2|4288.2|4288.87|4288.87|4288.87|4288.87|4288.2|4288.2|0
1644408020000|2022-02-09 12:00:20|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1644408040000|2022-02-09 12:00:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1644408070000|2022-02-09 12:01:10|4289.06|4289.06|4289.22|4289.22|4289.22|4289.22|4289.06|4289.06|0
1644408080000|2022-02-09 12:01:20|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1644408160000|2022-02-09 12:02:40|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1644408170000|2022-02-09 12:02:50|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1644408190000|2022-02-09 12:03:10|4287.88|4287.88|4287.21|4287.21|4287.88|4287.88|4287.21|4287.21|0
1644408200000|2022-02-09 12:03:20|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1644408210000|2022-02-09 12:03:30|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1644408230000|2022-02-09 12:03:50|4286.66|4286.66|4286.84|4286.84|4286.84|4286.84|4286.66|4286.66|0
1644408320000|2022-02-09 12:05:20|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1644408350000|2022-02-09 12:05:50|4288.53|4288.53|4287.86|4287.86|4288.53|4288.53|4287.86|4287.86|0
1644408360000|2022-02-09 12:06:00|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1644408420000|2022-02-09 12:07:00|4287.86|4287.86|4287.68|4287.68|4287.86|4287.86|4287.68|4287.68|0
1644408430000|2022-02-09 12:07:10|4287.33|4287.33|4288|4288|4288.35|4288.35|4287.33|4287.33|0
1644408460000|2022-02-09 12:07:40|4288.67|4288.67|4288.84|4288.84|4288.84|4288.84|4288.67|4288.67|0
1644408470000|2022-02-09 12:07:50|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1644408480000|2022-02-09 12:08:00|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1644408500000|2022-02-09 12:08:20|4288.09|4288.09|4287.92|4287.92|4288.09|4288.09|4287.92|4287.92|0
1644408570000|2022-02-09 12:09:30|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1644408600000|2022-02-09 12:10:00|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1644408620000|2022-02-09 12:10:20|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1644408630000|2022-02-09 12:10:30|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1644408650000|2022-02-09 12:10:50|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1644408660000|2022-02-09 12:11:00|4289.08|4289.08|4288.38|4288.38|4289.08|4289.08|4288.38|4288.38|0
1644408700000|2022-02-09 12:11:40|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1644408800000|2022-02-09 12:13:20|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1644408900000|2022-02-09 12:15:00|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1644408920000|2022-02-09 12:15:20|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1644408930000|2022-02-09 12:15:30|4288.48|4288.48|4288.54|4288.54|4288.54|4288.54|4288.48|4288.48|0
1644408940000|2022-02-09 12:15:40|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1644409000000|2022-02-09 12:16:40|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|0
1644409030000|2022-02-09 12:17:10|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1644409060000|2022-02-09 12:17:40|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|4288.71|0
1644409210000|2022-02-09 12:20:10|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1644409220000|2022-02-09 12:20:20|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1644409230000|2022-02-09 12:20:30|4287.69|4287.69|4286.84|4286.84|4287.69|4287.69|4286.84|4286.84|0
1644409240000|2022-02-09 12:20:40|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|0
1644409260000|2022-02-09 12:21:00|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1644409310000|2022-02-09 12:21:50|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1644409330000|2022-02-09 12:22:10|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1644409410000|2022-02-09 12:23:30|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1644409450000|2022-02-09 12:24:10|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1644409460000|2022-02-09 12:24:20|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|0
1644409480000|2022-02-09 12:24:40|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1644409590000|2022-02-09 12:26:30|4287.77|4287.77|4287.95|4287.95|4287.95|4287.95|4287.6|4287.6|0
1644409610000|2022-02-09 12:26:50|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1644409620000|2022-02-09 12:27:00|4288.8|4288.8|4289.47|4289.47|4289.47|4289.47|4288.8|4288.8|0
1644409640000|2022-02-09 12:27:20|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|4289.58|0
1644409660000|2022-02-09 12:27:40|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1644409680000|2022-02-09 12:28:00|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1644409700000|2022-02-09 12:28:20|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1644409750000|2022-02-09 12:29:10|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1644409760000|2022-02-09 12:29:20|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1644409800000|2022-02-09 12:30:00|4289.86|4289.86|4290.04|4290.04|4290.04|4290.04|4289.86|4289.86|0
1644409820000|2022-02-09 12:30:20|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1644409860000|2022-02-09 12:31:00|4291.41|4291.41|4291.24|4291.24|4291.41|4291.41|4291.24|4291.24|0
1644409920000|2022-02-09 12:32:00|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1644409940000|2022-02-09 12:32:20|4291.38|4291.38|4291.2|4291.2|4291.38|4291.38|4291.2|4291.2|0
1644409950000|2022-02-09 12:32:30|4291.41|4291.41|4291.46|4291.46|4291.46|4291.46|4291.41|4291.41|0
1644409960000|2022-02-09 12:32:40|4291.29|4291.29|4291.64|4291.64|4291.64|4291.64|4291.29|4291.29|0
1644409980000|2022-02-09 12:33:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1644409990000|2022-02-09 12:33:10|4291.25|4291.25|4291.18|4291.18|4291.25|4291.25|4290.97|4290.97|0
1644410000000|2022-02-09 12:33:20|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1644410010000|2022-02-09 12:33:30|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1644410030000|2022-02-09 12:33:50|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1644410090000|2022-02-09 12:34:50|4290.74|4290.74|4290.3|4290.3|4290.74|4290.74|4290.3|4290.3|0
1644410100000|2022-02-09 12:35:00|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1644410120000|2022-02-09 12:35:20|4289.98|4289.98|4290.16|4290.16|4290.16|4290.16|4289.98|4289.98|0
1644410150000|2022-02-09 12:35:50|4289.49|4289.49|4290.19|4290.19|4290.19|4290.19|4289.49|4289.49|0
1644410180000|2022-02-09 12:36:20|4292.87|4292.87|4292.24|4292.24|4292.87|4292.87|4291.89|4291.89|0
1644410190000|2022-02-09 12:36:30|4291.57|4291.57|4292.1|4292.1|4292.1|4292.1|4291.57|4291.57|0
1644410210000|2022-02-09 12:36:50|4292.15|4292.15|4292.52|4292.52|4292.52|4292.52|4292.15|4292.15|0
1644410220000|2022-02-09 12:37:00|4291.86|4291.86|4291.15|4291.15|4291.86|4291.86|4291.15|4291.15|0
1644410230000|2022-02-09 12:37:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1644410280000|2022-02-09 12:38:00|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1644410290000|2022-02-09 12:38:10|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1644410310000|2022-02-09 12:38:30|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1644410350000|2022-02-09 12:39:10|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1644410360000|2022-02-09 12:39:20|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1644410380000|2022-02-09 12:39:40|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|0
1644410400000|2022-02-09 12:40:00|4292.29|4292.29|4292.11|4292.11|4292.29|4292.29|4292.11|4292.11|0
1644410420000|2022-02-09 12:40:20|4291.44|4291.44|4290.78|4290.78|4291.44|4291.44|4290.78|4290.78|0
1644410460000|2022-02-09 12:41:00|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1644410470000|2022-02-09 12:41:10|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1644410510000|2022-02-09 12:41:50|4291.43|4291.43|4291.3|4291.3|4291.43|4291.43|4291.25|4291.25|0
1644410530000|2022-02-09 12:42:10|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1644410540000|2022-02-09 12:42:20|4290.97|4290.97|4290.79|4290.79|4290.97|4290.97|4290.79|4290.79|0
1644410550000|2022-02-09 12:42:30|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1644410560000|2022-02-09 12:42:40|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1644410570000|2022-02-09 12:42:50|4290.58|4290.58|4290.53|4290.53|4290.58|4290.58|4290.53|4290.53|0
1644410580000|2022-02-09 12:43:00|4290.63|4290.63|4290.74|4290.74|4290.74|4290.74|4290.63|4290.63|0
1644410600000|2022-02-09 12:43:20|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1644410610000|2022-02-09 12:43:30|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1644410620000|2022-02-09 12:43:40|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1644410630000|2022-02-09 12:43:50|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1644410640000|2022-02-09 12:44:00|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1644410680000|2022-02-09 12:44:40|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1644410700000|2022-02-09 12:45:00|4291.04|4291.04|4290.51|4290.51|4291.04|4291.04|4290.51|4290.51|0
1644410710000|2022-02-09 12:45:10|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1644410760000|2022-02-09 12:46:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644410770000|2022-02-09 12:46:10|4290.51|4290.51|4290.63|4290.63|4290.63|4290.63|4290.33|4290.33|0
1644410780000|2022-02-09 12:46:20|4290.87|4290.87|4290.88|4290.88|4291.03|4291.03|4290.87|4290.87|0
1644410800000|2022-02-09 12:46:40|4290.7|4290.7|4289.56|4289.56|4290.7|4290.7|4289.56|4289.56|0
1644410820000|2022-02-09 12:47:00|4289.77|4289.77|4289.65|4289.65|4289.77|4289.77|4289.65|4289.65|0
1644410860000|2022-02-09 12:47:40|4289.6|4289.6|4289.49|4289.49|4289.6|4289.6|4289.49|4289.49|0
1644410870000|2022-02-09 12:47:50|4289.39|4289.39|4289.79|4289.79|4289.95|4289.95|4289.28|4289.28|0
1644410880000|2022-02-09 12:48:00|4289.44|4289.44|4289.39|4289.39|4289.44|4289.44|4289.04|4289.04|0
1644410890000|2022-02-09 12:48:10|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|0
1644410900000|2022-02-09 12:48:20|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1644410930000|2022-02-09 12:48:50|4292.88|4292.88|4292.21|4292.21|4292.88|4292.88|4292.21|4292.21|0
1644410960000|2022-02-09 12:49:20|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1644410970000|2022-02-09 12:49:30|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|4292.53|0
1644410990000|2022-02-09 12:49:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1644411000000|2022-02-09 12:50:00|4292.18|4292.18|4292|4292|4292.18|4292.18|4292|4292|0
1644411040000|2022-02-09 12:50:40|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1644411070000|2022-02-09 12:51:10|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|4291.91|0
1644411120000|2022-02-09 12:52:00|4292.09|4292.09|4292.62|4292.62|4292.62|4292.62|4292.09|4292.09|0
1644411140000|2022-02-09 12:52:20|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|0
1644411150000|2022-02-09 12:52:30|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1644411180000|2022-02-09 12:53:00|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1644411190000|2022-02-09 12:53:10|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1644411200000|2022-02-09 12:53:20|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1644411210000|2022-02-09 12:53:30|4292.58|4292.58|4292.48|4292.48|4293.15|4293.15|4292.48|4292.48|0
1644411220000|2022-02-09 12:53:40|4292.83|4292.83|4292.25|4292.25|4292.83|4292.83|4292.25|4292.25|0
1644411230000|2022-02-09 12:53:50|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1644411270000|2022-02-09 12:54:30|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1644411290000|2022-02-09 12:54:50|4292.25|4292.25|4292.25|4292.25|4292.3|4292.3|4292.25|4292.25|0
1644411300000|2022-02-09 12:55:00|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.25|4292.25|0
1644411310000|2022-02-09 12:55:10|4292.48|4292.48|4292.55|4292.55|4292.55|4292.55|4292.3|4292.3|0
1644411320000|2022-02-09 12:55:20|4292.37|4292.37|4291.38|4291.38|4292.37|4292.37|4291.38|4291.38|0
1644411330000|2022-02-09 12:55:30|4291.28|4291.28|4290.38|4290.38|4291.28|4291.28|4290.38|4290.38|0
1644411340000|2022-02-09 12:55:40|4290.32|4290.32|4290.48|4290.48|4290.48|4290.48|4290.27|4290.27|0
1644411350000|2022-02-09 12:55:50|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1644411360000|2022-02-09 12:56:00|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1644411380000|2022-02-09 12:56:20|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1644411400000|2022-02-09 12:56:40|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1644411420000|2022-02-09 12:57:00|4290.55|4290.55|4289.77|4289.77|4290.55|4290.55|4289.77|4289.77|0
1644411440000|2022-02-09 12:57:20|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1644411470000|2022-02-09 12:57:50|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1644411480000|2022-02-09 12:58:00|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1644411490000|2022-02-09 12:58:10|4289.35|4289.35|4288.68|4288.68|4289.35|4289.35|4288.68|4288.68|0
1644411580000|2022-02-09 12:59:40|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1644411630000|2022-02-09 13:00:30|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|4288.68|0
1644411650000|2022-02-09 13:00:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1644411660000|2022-02-09 13:01:00|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1644411670000|2022-02-09 13:01:10|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1644411700000|2022-02-09 13:01:40|4288.02|4288.02|4287.87|4287.87|4288.02|4288.02|4287.87|4287.87|0
1644411710000|2022-02-09 13:01:50|4288.24|4288.24|4288.18|4288.18|4288.4|4288.4|4288.18|4288.18|0
1644411720000|2022-02-09 13:02:00|4288.01|4288.01|4288.22|4288.22|4288.22|4288.22|4288.01|4288.01|0
1644411730000|2022-02-09 13:02:10|4288.11|4288.11|4288.27|4288.27|4288.27|4288.27|4288.06|4288.06|0
1644411740000|2022-02-09 13:02:20|4288.45|4288.45|4288.18|4288.18|4289.12|4289.12|4288.18|4288.18|0
1644411750000|2022-02-09 13:02:30|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1644411760000|2022-02-09 13:02:40|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1644411770000|2022-02-09 13:02:50|4288.56|4288.56|4288.4|4288.4|4288.56|4288.56|4288.4|4288.4|0
1644411780000|2022-02-09 13:03:00|4288.5|4288.5|4288.74|4288.74|4288.74|4288.74|4288.5|4288.5|0
1644411790000|2022-02-09 13:03:10|4288.79|4288.79|4288.74|4288.74|4288.79|4288.79|4288.74|4288.74|0
1644411800000|2022-02-09 13:03:20|4288.69|4288.69|4288.58|4288.58|4288.69|4288.69|4288.58|4288.58|0
1644411810000|2022-02-09 13:03:30|4288.47|4288.47|4288.31|4288.31|4288.47|4288.47|4288.31|4288.31|0
1644411820000|2022-02-09 13:03:40|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1644411840000|2022-02-09 13:04:00|4288.3|4288.3|4287.78|4287.78|4288.3|4288.3|4287.73|4287.73|0
1644411850000|2022-02-09 13:04:10|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1644411860000|2022-02-09 13:04:20|4287.33|4287.33|4287.22|4287.22|4287.33|4287.33|4287.22|4287.22|0
1644411870000|2022-02-09 13:04:30|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1644411890000|2022-02-09 13:04:50|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1644411900000|2022-02-09 13:05:00|4286|4286|4286|4286|4286|4286|4286|4286|0
1644411910000|2022-02-09 13:05:10|4286.27|4286.27|4286.11|4286.11|4286.27|4286.27|4286.11|4286.11|0
1644411920000|2022-02-09 13:05:20|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1644411930000|2022-02-09 13:05:30|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1644411960000|2022-02-09 13:06:00|4286.14|4286.14|4286.5|4286.5|4286.5|4286.5|4286.14|4286.14|0
1644412010000|2022-02-09 13:06:50|4286.73|4286.73|4286.57|4286.57|4286.73|4286.73|4286.57|4286.57|0
1644412020000|2022-02-09 13:07:00|4286.92|4286.92|4286.73|4286.73|4287.08|4287.08|4286.73|4286.73|0
1644412050000|2022-02-09 13:07:30|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|0
1644412070000|2022-02-09 13:07:50|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1644412090000|2022-02-09 13:08:10|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1644412130000|2022-02-09 13:08:50|4288.11|4288.11|4287.75|4287.75|4288.11|4288.11|4287.75|4287.75|0
1644412160000|2022-02-09 13:09:20|4287.87|4287.87|4287.87|4287.87|4288.05|4288.05|4287.87|4287.87|0
1644412170000|2022-02-09 13:09:30|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1644412180000|2022-02-09 13:09:40|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1644412200000|2022-02-09 13:10:00|4288.56|4288.56|4288.38|4288.38|4288.56|4288.56|4288.38|4288.38|0
1644412210000|2022-02-09 13:10:10|4289.09|4289.09|4289.25|4289.25|4289.25|4289.25|4289.09|4289.09|0
1644412220000|2022-02-09 13:10:20|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1644412230000|2022-02-09 13:10:30|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1644412240000|2022-02-09 13:10:40|4288.17|4288.17|4288.7|4288.7|4288.7|4288.7|4288.17|4288.17|0
1644412250000|2022-02-09 13:10:50|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1644412260000|2022-02-09 13:11:00|4288.59|4288.59|4288.53|4288.53|4288.59|4288.59|4288.53|4288.53|0
1644412280000|2022-02-09 13:11:20|4289.06|4289.06|4288.36|4288.36|4289.06|4289.06|4288.36|4288.36|0
1644412290000|2022-02-09 13:11:30|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1644412300000|2022-02-09 13:11:40|4288.14|4288.14|4288.25|4288.25|4288.25|4288.25|4288.14|4288.14|0
1644412320000|2022-02-09 13:12:00|4287.9|4287.9|4288.57|4288.57|4288.57|4288.57|4287.9|4287.9|0
1644412330000|2022-02-09 13:12:10|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1644412350000|2022-02-09 13:12:30|4289.26|4289.26|4288.91|4288.91|4289.26|4289.26|4288.91|4288.91|0
1644412360000|2022-02-09 13:12:40|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1644412370000|2022-02-09 13:12:50|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1644412380000|2022-02-09 13:13:00|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1644412440000|2022-02-09 13:14:00|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1644412460000|2022-02-09 13:14:20|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1644412500000|2022-02-09 13:15:00|4287.35|4287.35|4287.09|4287.09|4287.35|4287.35|4287|4287|0
1644412510000|2022-02-09 13:15:10|4287.27|4287.27|4287.15|4287.15|4287.27|4287.27|4287.15|4287.15|0
1644412530000|2022-02-09 13:15:30|4287.31|4287.31|4286.94|4286.94|4287.36|4287.36|4286.94|4286.94|0
1644412560000|2022-02-09 13:16:00|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1644412600000|2022-02-09 13:16:40|4287.5|4287.5|4287.4|4287.4|4287.5|4287.5|4287.4|4287.4|0
1644412610000|2022-02-09 13:16:50|4287.34|4287.34|4286|4286|4287.34|4287.34|4286|4286|0
1644412630000|2022-02-09 13:17:10|4286.18|4286.18|4286.53|4286.53|4286.53|4286.53|4286.18|4286.18|0
1644412640000|2022-02-09 13:17:20|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1644412660000|2022-02-09 13:17:40|4287.73|4287.73|4287.38|4287.38|4287.73|4287.73|4287.38|4287.38|0
1644412680000|2022-02-09 13:18:00|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1644412710000|2022-02-09 13:18:30|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1644412720000|2022-02-09 13:18:40|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1644412800000|2022-02-09 13:20:00|4285.12|4285.12|4285.23|4285.23|4285.23|4285.23|4285.12|4285.12|0
1644412810000|2022-02-09 13:20:10|4284.52|4284.52|4283.85|4283.85|4284.52|4284.52|4283.85|4283.85|0
1644412830000|2022-02-09 13:20:30|4283.96|4283.96|4283.85|4283.85|4283.96|4283.96|4283.8|4283.8|0
1644412870000|2022-02-09 13:21:10|4283.67|4283.67|4284.34|4284.34|4284.34|4284.34|4283.67|4283.67|0
1644412890000|2022-02-09 13:21:30|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1644412910000|2022-02-09 13:21:50|4284.05|4284.05|4283.72|4283.72|4284.19|4284.19|4283.58|4283.58|0
1644412920000|2022-02-09 13:22:00|4282.13|4282.13|4282.44|4282.44|4282.44|4282.44|4281.96|4281.96|0
1644412930000|2022-02-09 13:22:10|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1644412940000|2022-02-09 13:22:20|4282.74|4282.74|4283.09|4283.09|4283.09|4283.09|4282.74|4282.74|0
1644412950000|2022-02-09 13:22:30|4282.77|4282.77|4282.94|4282.94|4282.94|4282.94|4282.77|4282.77|0
1644412960000|2022-02-09 13:22:40|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|0
1644412970000|2022-02-09 13:22:50|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1644412980000|2022-02-09 13:23:00|4283.81|4283.81|4283.32|4283.32|4283.99|4283.99|4283.32|4283.32|0
1644413010000|2022-02-09 13:23:30|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1644413030000|2022-02-09 13:23:50|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1644413080000|2022-02-09 13:24:40|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1644413090000|2022-02-09 13:24:50|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|0
1644413100000|2022-02-09 13:25:00|4283.49|4283.49|4283.31|4283.31|4283.49|4283.49|4283.31|4283.31|0
1644413110000|2022-02-09 13:25:10|4282.64|4282.64|4282.46|4282.46|4282.64|4282.64|4282.46|4282.46|0
1644413120000|2022-02-09 13:25:20|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1644413170000|2022-02-09 13:26:10|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1644413190000|2022-02-09 13:26:30|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1644413200000|2022-02-09 13:26:40|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1644413210000|2022-02-09 13:26:50|4281.88|4281.88|4281.53|4281.53|4281.88|4281.88|4281.53|4281.53|0
1644413270000|2022-02-09 13:27:50|4281.38|4281.38|4281.73|4281.73|4281.73|4281.73|4281.38|4281.38|0
1644413300000|2022-02-09 13:28:20|4281.79|4281.79|4281.61|4281.61|4281.79|4281.79|4281.61|4281.61|0
1644413310000|2022-02-09 13:28:30|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|4281.46|0
1644413330000|2022-02-09 13:28:50|4280.79|4280.79|4281.46|4281.46|4281.46|4281.46|4280.79|4280.79|0
1644413340000|2022-02-09 13:29:00|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1644413360000|2022-02-09 13:29:20|4281.15|4281.15|4281.82|4281.82|4281.82|4281.82|4281.15|4281.15|0
1644413400000|2022-02-09 13:30:00|4281.46|4281.46|4281.29|4281.29|4281.46|4281.46|4281.29|4281.29|0
1644413410000|2022-02-09 13:30:10|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|4280.58|0
1644413420000|2022-02-09 13:30:20|4279.87|4279.87|4279.7|4279.7|4279.87|4279.87|4279.7|4279.7|0
1644413440000|2022-02-09 13:30:40|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1644413450000|2022-02-09 13:30:50|4280.21|4280.21|4278.97|4278.97|4280.21|4280.21|4278.97|4278.97|0
1644413460000|2022-02-09 13:31:00|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|0
1644413480000|2022-02-09 13:31:20|4278.62|4278.62|4279.29|4279.29|4279.29|4279.29|4278.62|4278.62|0
1644413490000|2022-02-09 13:31:30|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|0
1644413500000|2022-02-09 13:31:40|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1644413520000|2022-02-09 13:32:00|4279.51|4279.51|4279.86|4279.86|4280.04|4280.04|4279.51|4279.51|0
1644413570000|2022-02-09 13:32:50|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1644413580000|2022-02-09 13:33:00|4280.12|4280.12|4280.12|4280.12|4280.18|4280.18|4280.12|4280.12|0
1644413590000|2022-02-09 13:33:10|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1644413600000|2022-02-09 13:33:20|4280.47|4280.47|4280.3|4280.3|4280.47|4280.47|4280.3|4280.3|0
1644413610000|2022-02-09 13:33:30|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1644413620000|2022-02-09 13:33:40|4280.1|4280.1|4280.45|4280.45|4280.45|4280.45|4280.1|4280.1|0
1644413630000|2022-02-09 13:33:50|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1644413640000|2022-02-09 13:34:00|4280.17|4280.17|4279.81|4279.81|4280.17|4280.17|4279.81|4279.81|0
1644413670000|2022-02-09 13:34:30|4279.76|4279.76|4279.81|4279.81|4279.81|4279.81|4279.76|4279.76|0
1644413680000|2022-02-09 13:34:40|4279.97|4279.97|4280.33|4280.33|4280.33|4280.33|4279.97|4279.97|0
1644413690000|2022-02-09 13:34:50|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|4280.38|0
1644413700000|2022-02-09 13:35:00|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|0
1644413710000|2022-02-09 13:35:10|4280.04|4280.04|4279.87|4279.87|4280.04|4280.04|4279.87|4279.87|0
1644413730000|2022-02-09 13:35:30|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|0
1644413740000|2022-02-09 13:35:40|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1644413760000|2022-02-09 13:36:00|4280.18|4280.18|4280.42|4280.42|4280.42|4280.42|4280.18|4280.18|0
1644413780000|2022-02-09 13:36:20|4280.24|4280.24|4280.19|4280.19|4280.24|4280.24|4280.19|4280.19|0
1644413820000|2022-02-09 13:37:00|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1644413860000|2022-02-09 13:37:40|4280.72|4280.72|4281.07|4281.07|4281.07|4281.07|4280.72|4280.72|0
1644413900000|2022-02-09 13:38:20|4280.72|4280.72|4280.54|4280.54|4280.72|4280.72|4280.54|4280.54|0
1644413920000|2022-02-09 13:38:40|4280.37|4280.37|4280.19|4280.19|4280.37|4280.37|4280.19|4280.19|0
1644413940000|2022-02-09 13:39:00|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|4279.52|0
1644413950000|2022-02-09 13:39:10|4278.85|4278.85|4278.5|4278.5|4278.85|4278.85|4278.5|4278.5|0
1644413960000|2022-02-09 13:39:20|4278.14|4278.14|4277.97|4277.97|4278.14|4278.14|4277.97|4277.97|0
1644413970000|2022-02-09 13:39:30|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1644414040000|2022-02-09 13:40:40|4278.47|4278.47|4278.29|4278.29|4278.47|4278.47|4278.29|4278.29|0
1644414050000|2022-02-09 13:40:50|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|0
1644414140000|2022-02-09 13:42:20|4278.03|4278.03|4278.13|4278.13|4278.13|4278.13|4278.03|4278.03|0
1644414150000|2022-02-09 13:42:30|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|4278.8|0
1644414170000|2022-02-09 13:42:50|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1644414180000|2022-02-09 13:43:00|4279.68|4279.68|4279.15|4279.15|4279.68|4279.68|4279.15|4279.15|0
1644414240000|2022-02-09 13:44:00|4279.86|4279.86|4279.51|4279.51|4279.86|4279.86|4279.51|4279.51|0
1644414270000|2022-02-09 13:44:30|4279.86|4279.86|4279.68|4279.68|4279.86|4279.86|4279.68|4279.68|0
1644414290000|2022-02-09 13:44:50|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1644414330000|2022-02-09 13:45:30|4281.1|4281.1|4280.92|4280.92|4281.1|4281.1|4280.92|4280.92|0
1644414340000|2022-02-09 13:45:40|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1644414380000|2022-02-09 13:46:20|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|0
1644414390000|2022-02-09 13:46:30|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1644414410000|2022-02-09 13:46:50|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1644414420000|2022-02-09 13:47:00|4280.21|4280.21|4280.03|4280.03|4280.21|4280.21|4280.03|4280.03|0
1644414440000|2022-02-09 13:47:20|4280.14|4280.14|4279.61|4279.61|4280.14|4280.14|4279.61|4279.61|0
1644414450000|2022-02-09 13:47:30|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|0
1644414480000|2022-02-09 13:48:00|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1644414490000|2022-02-09 13:48:10|4279.37|4279.37|4280.43|4280.43|4280.43|4280.43|4279.37|4279.37|0
1644414500000|2022-02-09 13:48:20|4280.25|4280.25|4280.07|4280.07|4280.25|4280.25|4280.07|4280.07|0
1644414510000|2022-02-09 13:48:30|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1644414530000|2022-02-09 13:48:50|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1644414540000|2022-02-09 13:49:00|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|0
1644414550000|2022-02-09 13:49:10|4278.64|4278.64|4278.59|4278.59|4278.64|4278.64|4278.59|4278.59|0
1644414560000|2022-02-09 13:49:20|4278.43|4278.43|4279.45|4279.45|4279.45|4279.45|4278.43|4278.43|0
1644414570000|2022-02-09 13:49:30|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1644414590000|2022-02-09 13:49:50|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|4279.44|0
1644414600000|2022-02-09 13:50:00|4279.29|4279.29|4279.14|4279.14|4279.29|4279.29|4279.14|4279.14|0
1644414630000|2022-02-09 13:50:30|4279.5|4279.5|4280.17|4280.17|4280.17|4280.17|4279.5|4279.5|0
1644414650000|2022-02-09 13:50:50|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1644414660000|2022-02-09 13:51:00|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1644414670000|2022-02-09 13:51:10|4279.14|4279.14|4279.02|4279.02|4279.32|4279.32|4279.02|4279.02|0
1644414690000|2022-02-09 13:51:30|4279.2|4279.2|4277.96|4277.96|4279.2|4279.2|4277.96|4277.96|0
1644414720000|2022-02-09 13:52:00|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|0
1644414900000|2022-02-09 13:55:00|4279.38|4279.38|4279.55|4279.55|4279.55|4279.55|4279.38|4279.38|0
1644414910000|2022-02-09 13:55:10|4279.72|4279.72|4280.07|4280.07|4280.07|4280.07|4279.72|4279.72|0
1644414920000|2022-02-09 13:55:20|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|4279.54|0
1644414950000|2022-02-09 13:55:50|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1644414990000|2022-02-09 13:56:30|4279.54|4279.54|4279.36|4279.36|4279.54|4279.54|4279.36|4279.36|0
1644415000000|2022-02-09 13:56:40|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|0
1644415010000|2022-02-09 13:56:50|4279.86|4279.86|4279.68|4279.68|4279.86|4279.86|4279.68|4279.68|0
1644415090000|2022-02-09 13:58:10|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1644415110000|2022-02-09 13:58:30|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|0
1644415130000|2022-02-09 13:58:50|4279.54|4279.54|4279.01|4279.01|4279.54|4279.54|4279.01|4279.01|0
1644415140000|2022-02-09 13:59:00|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1644415150000|2022-02-09 13:59:10|4278.81|4278.81|4279.16|4279.16|4279.16|4279.16|4278.81|4278.81|0
1644415170000|2022-02-09 13:59:30|4279|4279|4279|4279|4279|4279|4279|4279|0
1644415180000|2022-02-09 13:59:40|4280.34|4280.34|4281.01|4281.01|4281.01|4281.01|4280.34|4280.34|0
1644415190000|2022-02-09 13:59:50|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1644415200000|2022-02-09 14:00:00|4281.01|4281.01|4280.83|4280.83|4281.01|4281.01|4280.83|4280.83|0
1644415220000|2022-02-09 14:00:20|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|0
1644415280000|2022-02-09 14:01:20|4280.69|4280.69|4281.36|4281.36|4281.36|4281.36|4280.69|4280.69|0
1644415290000|2022-02-09 14:01:30|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|4280.83|0
1644415310000|2022-02-09 14:01:50|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1644415320000|2022-02-09 14:02:00|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|0
1644415330000|2022-02-09 14:02:10|4280.71|4280.71|4282.23|4282.23|4282.23|4282.23|4280.71|4280.71|0
1644415360000|2022-02-09 14:02:40|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|0
1644415370000|2022-02-09 14:02:50|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1644415380000|2022-02-09 14:03:00|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1644415400000|2022-02-09 14:03:20|4282.95|4282.95|4282.78|4282.78|4282.95|4282.95|4282.78|4282.78|0
1644415410000|2022-02-09 14:03:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1644415470000|2022-02-09 14:04:30|4281.62|4281.62|4281.5|4281.5|4281.62|4281.62|4281.5|4281.5|0
1644415480000|2022-02-09 14:04:40|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1644415500000|2022-02-09 14:05:00|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1644415510000|2022-02-09 14:05:10|4280.5|4280.5|4279.78|4279.78|4280.5|4280.5|4279.78|4279.78|0
1644415520000|2022-02-09 14:05:20|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1644415530000|2022-02-09 14:05:30|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1644415540000|2022-02-09 14:05:40|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|4279.97|0
1644415560000|2022-02-09 14:06:00|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1644415570000|2022-02-09 14:06:10|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1644415590000|2022-02-09 14:06:30|4279.99|4279.99|4280.17|4280.17|4280.17|4280.17|4279.99|4279.99|0
1644415600000|2022-02-09 14:06:40|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|4279.82|0
1644415620000|2022-02-09 14:07:00|4280.17|4280.17|4280.51|4280.51|4280.51|4280.51|4280.17|4280.17|0
1644415670000|2022-02-09 14:07:50|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1644415730000|2022-02-09 14:08:50|4280.16|4280.16|4280.51|4280.51|4280.51|4280.51|4280.16|4280.16|0
1644415750000|2022-02-09 14:09:10|4280.33|4280.33|4280.16|4280.16|4280.33|4280.33|4280.16|4280.16|0
1644415760000|2022-02-09 14:09:20|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1644415780000|2022-02-09 14:09:40|4279.98|4279.98|4279.8|4279.8|4279.98|4279.98|4279.8|4279.8|0
1644415800000|2022-02-09 14:10:00|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|0
1644415830000|2022-02-09 14:10:30|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1644415840000|2022-02-09 14:10:40|4279.45|4279.45|4278.78|4278.78|4279.45|4279.45|4278.78|4278.78|0
1644415870000|2022-02-09 14:11:10|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1644415890000|2022-02-09 14:11:30|4278.81|4278.81|4279.1|4279.1|4279.1|4279.1|4278.81|4278.81|0
1644415910000|2022-02-09 14:11:50|4279.46|4279.46|4279.99|4279.99|4279.99|4279.99|4279.46|4279.46|0
1644415920000|2022-02-09 14:12:00|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1644415930000|2022-02-09 14:12:10|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1644415980000|2022-02-09 14:13:00|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1644415990000|2022-02-09 14:13:10|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1644416000000|2022-02-09 14:13:20|4280.47|4280.47|4282.9|4282.9|4282.9|4282.9|4280.47|4280.47|0
1644416010000|2022-02-09 14:13:30|4282.73|4282.73|4281.67|4281.67|4282.73|4282.73|4281.67|4281.67|0
1644416020000|2022-02-09 14:13:40|4281.32|4281.32|4280.61|4280.61|4281.32|4281.32|4280.61|4280.61|0
1644416030000|2022-02-09 14:13:50|4281.32|4281.32|4281.32|4281.32|4281.49|4281.49|4281.32|4281.32|0
1644416040000|2022-02-09 14:14:00|4281.14|4281.14|4280.96|4280.96|4281.14|4281.14|4280.96|4280.96|0
1644416050000|2022-02-09 14:14:10|4281.49|4281.49|4281.32|4281.32|4281.49|4281.49|4281.32|4281.32|0
1644416080000|2022-02-09 14:14:40|4280.79|4280.79|4281.32|4281.32|4281.32|4281.32|4280.79|4280.79|0
1644416110000|2022-02-09 14:15:10|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|0
1644416120000|2022-02-09 14:15:20|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|0
1644416130000|2022-02-09 14:15:30|4281.96|4281.96|4282.33|4282.33|4282.49|4282.49|4281.96|4281.96|0
1644416140000|2022-02-09 14:15:40|4283.04|4283.04|4282.86|4282.86|4283.57|4283.57|4282.86|4282.86|0
1644416150000|2022-02-09 14:15:50|4283.04|4283.04|4282.72|4282.72|4283.04|4283.04|4282.72|4282.72|0
1644416160000|2022-02-09 14:16:00|4282.34|4282.34|4282.5|4282.5|4282.5|4282.5|4282.34|4282.34|0
1644416180000|2022-02-09 14:16:20|4282.86|4282.86|4282.68|4282.68|4282.86|4282.86|4282.68|4282.68|0
1644416190000|2022-02-09 14:16:30|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|4282.5|0
1644416200000|2022-02-09 14:16:40|4281.83|4281.83|4281.48|4281.48|4281.83|4281.83|4281.48|4281.48|0
1644416240000|2022-02-09 14:17:20|4281.13|4281.13|4280.77|4280.77|4281.13|4281.13|4280.77|4280.77|0
1644416260000|2022-02-09 14:17:40|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1644416280000|2022-02-09 14:18:00|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|0
1644416300000|2022-02-09 14:18:20|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1644416340000|2022-02-09 14:19:00|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1644416350000|2022-02-09 14:19:10|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|4280.03|0
1644416380000|2022-02-09 14:19:40|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1644416390000|2022-02-09 14:19:50|4280.03|4280.03|4280.21|4280.21|4280.21|4280.21|4280.03|4280.03|0
1644416400000|2022-02-09 14:20:00|4280.88|4280.88|4282.4|4282.4|4282.4|4282.4|4280.88|4280.88|0
1644416410000|2022-02-09 14:20:10|4282.45|4282.45|4282.4|4282.4|4282.45|4282.45|4282.4|4282.4|0
1644416460000|2022-02-09 14:21:00|4283.07|4283.07|4283.95|4283.95|4283.95|4283.95|4283.07|4283.07|0
1644416480000|2022-02-09 14:21:20|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1644416550000|2022-02-09 14:22:30|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1644416580000|2022-02-09 14:23:00|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.76|4283.76|0
1644416590000|2022-02-09 14:23:10|4284.04|4284.04|4283.99|4283.99|4284.04|4284.04|4283.99|4283.99|0
1644416600000|2022-02-09 14:23:20|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1644416620000|2022-02-09 14:23:40|4283.88|4283.88|4284.06|4284.06|4284.06|4284.06|4283.88|4283.88|0
1644416630000|2022-02-09 14:23:50|4283.94|4283.94|4284.11|4284.11|4284.11|4284.11|4283.94|4283.94|0
1644416640000|2022-02-09 14:24:00|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1644416650000|2022-02-09 14:24:10|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1644416660000|2022-02-09 14:24:20|4283.2|4283.2|4283.02|4283.02|4283.2|4283.2|4283.02|4283.02|0
1644416700000|2022-02-09 14:25:00|4282.84|4282.84|4283.19|4283.19|4283.34|4283.34|4282.67|4282.67|0
1644416710000|2022-02-09 14:25:10|4282.31|4282.31|4282.48|4282.48|4282.48|4282.48|4282.31|4282.31|0
1644416730000|2022-02-09 14:25:30|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1644416750000|2022-02-09 14:25:50|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1644416820000|2022-02-09 14:27:00|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1644416830000|2022-02-09 14:27:10|4283.12|4283.12|4282.45|4282.45|4283.12|4283.12|4282.45|4282.45|0
1644416840000|2022-02-09 14:27:20|4283.29|4283.29|4283.47|4283.47|4283.47|4283.47|4283.29|4283.29|0
1644416850000|2022-02-09 14:27:30|4284.14|4284.14|4284.49|4284.49|4284.49|4284.49|4284.14|4284.14|0
1644416860000|2022-02-09 14:27:40|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1644416900000|2022-02-09 14:28:20|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1644416920000|2022-02-09 14:28:40|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1644416930000|2022-02-09 14:28:50|4284.85|4284.85|4285.52|4285.52|4285.52|4285.52|4284.85|4284.85|0
1644416940000|2022-02-09 14:29:00|4285.69|4285.69|4284.85|4284.85|4285.69|4285.69|4284.85|4284.85|0
1644416950000|2022-02-09 14:29:10|4284.18|4284.18|4284.35|4284.35|4284.35|4284.35|4284.18|4284.18|0
1644416960000|2022-02-09 14:29:20|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1644416970000|2022-02-09 14:29:30|4285.19|4285.19|4285.86|4285.86|4285.86|4285.86|4285.19|4285.19|0
1644416980000|2022-02-09 14:29:40|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1644416990000|2022-02-09 14:29:50|4284.87|4284.87|4284.16|4284.16|4285.54|4285.54|4284.16|4284.16|0
1644417000000|2022-02-09 14:30:00|4284.87|4284.87|4283.99|4283.99|4284.87|4284.87|4283.99|4283.99|0
1644417010000|2022-02-09 14:30:10|4283.32|4283.32|4282.43|4282.43|4283.99|4283.99|4282.43|4282.43|0
1644417020000|2022-02-09 14:30:20|4282.26|4282.26|4282.61|4282.61|4282.61|4282.61|4282.26|4282.26|0
1644417030000|2022-02-09 14:30:30|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1644417040000|2022-02-09 14:30:40|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|0
1644417060000|2022-02-09 14:31:00|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|0
1644417070000|2022-02-09 14:31:10|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1644417080000|2022-02-09 14:31:20|4282.85|4282.85|4282.79|4282.79|4282.85|4282.85|4282.79|4282.79|0
1644417100000|2022-02-09 14:31:40|4282.74|4282.74|4283.09|4283.09|4283.09|4283.09|4282.74|4282.74|0
1644417110000|2022-02-09 14:31:50|4283.76|4283.76|4283.09|4283.09|4283.76|4283.76|4283.09|4283.09|0
1644417130000|2022-02-09 14:32:10|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1644417150000|2022-02-09 14:32:30|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.15|4283.15|0
1644417160000|2022-02-09 14:32:40|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1644417180000|2022-02-09 14:33:00|4283.96|4283.96|4283.58|4283.58|4283.96|4283.96|4283.58|4283.58|0
1644417190000|2022-02-09 14:33:10|4284.25|4284.25|4284.95|4284.95|4284.95|4284.95|4284.25|4284.25|0
1644417200000|2022-02-09 14:33:20|4285.66|4285.66|4286.19|4286.19|4286.19|4286.19|4285.66|4285.66|0
1644417210000|2022-02-09 14:33:30|4286.86|4286.86|4287.53|4287.53|4287.53|4287.53|4286.86|4286.86|0
1644417220000|2022-02-09 14:33:40|4287.88|4287.88|4287.35|4287.35|4287.88|4287.88|4287.35|4287.35|0
1644417230000|2022-02-09 14:33:50|4288.02|4288.02|4287.85|4287.85|4288.02|4288.02|4287.67|4287.67|0
1644417240000|2022-02-09 14:34:00|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1644417250000|2022-02-09 14:34:10|4287.67|4287.67|4287.18|4287.18|4287.85|4287.85|4287.18|4287.18|0
1644417260000|2022-02-09 14:34:20|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1644417290000|2022-02-09 14:34:50|4286.35|4286.35|4286.18|4286.18|4286.35|4286.35|4286|4286|0
1644417300000|2022-02-09 14:35:00|4285.51|4285.51|4285.33|4285.33|4285.68|4285.68|4285.33|4285.33|0
1644417310000|2022-02-09 14:35:10|4285.15|4285.15|4285.1|4285.1|4285.15|4285.15|4285.1|4285.1|0
1644417320000|2022-02-09 14:35:20|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1644417340000|2022-02-09 14:35:40|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1644417350000|2022-02-09 14:35:50|4285.7|4285.7|4286.37|4286.37|4286.37|4286.37|4285.7|4285.7|0
1644417360000|2022-02-09 14:36:00|4286.55|4286.55|4285.93|4285.93|4286.55|4286.55|4285.88|4285.88|0
1644417370000|2022-02-09 14:36:10|4285.4|4285.4|4285.55|4285.55|4285.55|4285.55|4285.4|4285.4|0
1644417380000|2022-02-09 14:36:20|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1644417400000|2022-02-09 14:36:40|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1644417410000|2022-02-09 14:36:50|4286.54|4286.54|4286.95|4286.95|4286.95|4286.95|4286.54|4286.54|0
1644417420000|2022-02-09 14:37:00|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1644417430000|2022-02-09 14:37:10|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1644417450000|2022-02-09 14:37:30|4288.36|4288.36|4288.01|4288.01|4288.36|4288.36|4288.01|4288.01|0
1644417460000|2022-02-09 14:37:40|4287.83|4287.83|4286.99|4286.99|4287.83|4287.83|4286.99|4286.99|0
1644417470000|2022-02-09 14:37:50|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1644417480000|2022-02-09 14:38:00|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1644417510000|2022-02-09 14:38:30|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1644417520000|2022-02-09 14:38:40|4287.38|4287.38|4287.38|4287.38|4287.73|4287.73|4287.2|4287.2|0
1644417530000|2022-02-09 14:38:50|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1644417560000|2022-02-09 14:39:20|4287.38|4287.38|4286.04|4286.04|4287.38|4287.38|4286.04|4286.04|0
1644417570000|2022-02-09 14:39:30|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1644417590000|2022-02-09 14:39:50|4285.51|4285.51|4285.3|4285.3|4285.51|4285.51|4285.3|4285.3|0
1644417600000|2022-02-09 14:40:00|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1644417620000|2022-02-09 14:40:20|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1644417630000|2022-02-09 14:40:30|4285.35|4285.35|4285.53|4285.53|4285.53|4285.53|4285.35|4285.35|0
1644417640000|2022-02-09 14:40:40|4286.2|4286.2|4285.95|4285.95|4286.66|4286.66|4285.95|4285.95|0
1644417670000|2022-02-09 14:41:10|4286.66|4286.66|4286.31|4286.31|4286.66|4286.66|4286.31|4286.31|0
1644417680000|2022-02-09 14:41:20|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1644417700000|2022-02-09 14:41:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1644417720000|2022-02-09 14:42:00|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1644417730000|2022-02-09 14:42:10|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1644417740000|2022-02-09 14:42:20|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1644417750000|2022-02-09 14:42:30|4285.99|4285.99|4286.11|4286.11|4286.29|4286.29|4285.94|4285.94|0
1644417770000|2022-02-09 14:42:50|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|0
1644417780000|2022-02-09 14:43:00|4285.88|4285.88|4285.53|4285.53|4285.88|4285.88|4285.34|4285.34|0
1644417820000|2022-02-09 14:43:40|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1644417830000|2022-02-09 14:43:50|4286.39|4286.39|4285.68|4285.68|4286.39|4286.39|4285.68|4285.68|0
1644417850000|2022-02-09 14:44:10|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1644417860000|2022-02-09 14:44:20|4285.68|4285.68|4285.27|4285.27|4285.68|4285.68|4285.27|4285.27|0
1644417880000|2022-02-09 14:44:40|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1644417900000|2022-02-09 14:45:00|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1644417920000|2022-02-09 14:45:20|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1644417930000|2022-02-09 14:45:30|4286.13|4286.13|4286.48|4286.48|4286.48|4286.48|4286.13|4286.13|0
1644417940000|2022-02-09 14:45:40|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1644417960000|2022-02-09 14:46:00|4286.48|4286.48|4285.96|4285.96|4286.48|4286.48|4285.96|4285.96|0
1644417970000|2022-02-09 14:46:10|4285.85|4285.85|4285.5|4285.5|4285.85|4285.85|4285.5|4285.5|0
1644417980000|2022-02-09 14:46:20|4285.23|4285.23|4285.18|4285.18|4285.23|4285.23|4285.18|4285.18|0
1644417990000|2022-02-09 14:46:30|4285|4285|4285|4285|4285|4285|4285|4285|0
1644418010000|2022-02-09 14:46:50|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1644418020000|2022-02-09 14:47:00|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1644418040000|2022-02-09 14:47:20|4285.21|4285.21|4283.87|4283.87|4285.21|4285.21|4283.87|4283.87|0
1644418050000|2022-02-09 14:47:30|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1644418070000|2022-02-09 14:47:50|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1644418120000|2022-02-09 14:48:40|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1644418140000|2022-02-09 14:49:00|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1644418150000|2022-02-09 14:49:10|4283.27|4283.27|4283.45|4283.45|4283.45|4283.45|4283.27|4283.27|0
1644418160000|2022-02-09 14:49:20|4283.1|4283.1|4282.92|4282.92|4283.1|4283.1|4282.92|4282.92|0
1644418190000|2022-02-09 14:49:50|4283.07|4283.07|4283.21|4283.21|4283.21|4283.21|4283.07|4283.07|0
1644418220000|2022-02-09 14:50:20|4283.36|4283.36|4282.89|4282.89|4283.36|4283.36|4282.89|4282.89|0
1644418230000|2022-02-09 14:50:30|4282.71|4282.71|4282.32|4282.32|4282.71|4282.71|4282.32|4282.32|0
1644418260000|2022-02-09 14:51:00|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1644418270000|2022-02-09 14:51:10|4281.62|4281.62|4281.26|4281.26|4281.62|4281.62|4281.26|4281.26|0
1644418280000|2022-02-09 14:51:20|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|0
1644418290000|2022-02-09 14:51:30|4280.91|4280.91|4280.42|4280.42|4281.21|4281.21|4280.42|4280.42|0
1644418300000|2022-02-09 14:51:40|4281.09|4281.09|4281.44|4281.44|4281.44|4281.44|4281.09|4281.09|0
1644418320000|2022-02-09 14:52:00|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1644418350000|2022-02-09 14:52:30|4281.57|4281.57|4281.51|4281.51|4281.57|4281.57|4281.51|4281.51|0
1644418360000|2022-02-09 14:52:40|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1644418370000|2022-02-09 14:52:50|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1644418380000|2022-02-09 14:53:00|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1644418430000|2022-02-09 14:53:50|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1644418440000|2022-02-09 14:54:00|4281.09|4281.09|4281.94|4281.94|4282.11|4282.11|4280.91|4280.91|0
1644418450000|2022-02-09 14:54:10|4282.2|4282.2|4282.57|4282.57|4282.57|4282.57|4282.04|4282.04|0
1644418460000|2022-02-09 14:54:20|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1644418490000|2022-02-09 14:54:50|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|0
1644418520000|2022-02-09 14:55:20|4283.13|4283.13|4283.81|4283.81|4283.81|4283.81|4283.13|4283.13|0
1644418550000|2022-02-09 14:55:50|4283.98|4283.98|4283.45|4283.45|4283.98|4283.98|4283.45|4283.45|0
1644418580000|2022-02-09 14:56:20|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1644418590000|2022-02-09 14:56:30|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1644418600000|2022-02-09 14:56:40|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1644418610000|2022-02-09 14:56:50|4283.24|4283.24|4283.06|4283.06|4283.24|4283.24|4283.06|4283.06|0
1644418620000|2022-02-09 14:57:00|4282.35|4282.35|4282|4282|4282.35|4282.35|4282|4282|0
1644418630000|2022-02-09 14:57:10|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1644418650000|2022-02-09 14:57:30|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1644418680000|2022-02-09 14:58:00|4280.82|4280.82|4281.07|4281.07|4281.07|4281.07|4280.72|4280.72|0
1644418690000|2022-02-09 14:58:10|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1644418720000|2022-02-09 14:58:40|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1644418770000|2022-02-09 14:59:30|4280.72|4280.72|4280.89|4280.89|4280.89|4280.89|4280.72|4280.72|0
1644418790000|2022-02-09 14:59:50|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1644418800000|2022-02-09 15:00:00|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|4281.25|0
1644418810000|2022-02-09 15:00:10|4280.58|4280.58|4279.91|4279.91|4280.58|4280.58|4279.91|4279.91|0
1644418820000|2022-02-09 15:00:20|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1644418830000|2022-02-09 15:00:30|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|4278.71|0
1644418840000|2022-02-09 15:00:40|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|0
1644418850000|2022-02-09 15:00:50|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1644418860000|2022-02-09 15:01:00|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|4277.72|0
1644418880000|2022-02-09 15:01:20|4277.96|4277.96|4277.96|4277.96|4278.25|4278.25|4277.96|4277.96|0
1644418890000|2022-02-09 15:01:30|4278.06|4278.06|4277.89|4277.89|4278.06|4278.06|4277.89|4277.89|0
1644418920000|2022-02-09 15:02:00|4278.01|4278.01|4278.36|4278.36|4278.36|4278.36|4278.01|4278.01|0
1644418930000|2022-02-09 15:02:10|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1644418940000|2022-02-09 15:02:20|4278.03|4278.03|4278.19|4278.19|4278.19|4278.19|4278.03|4278.03|0
1644418960000|2022-02-09 15:02:40|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1644418980000|2022-02-09 15:03:00|4278.32|4278.32|4278.17|4278.17|4278.32|4278.32|4278.17|4278.17|0
1644419030000|2022-02-09 15:03:50|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|4278.12|0
1644419050000|2022-02-09 15:04:10|4278.33|4278.33|4278.17|4278.17|4278.33|4278.33|4278.17|4278.17|0
1644419060000|2022-02-09 15:04:20|4278.52|4278.52|4278.42|4278.42|4278.52|4278.52|4278.42|4278.42|0
1644419070000|2022-02-09 15:04:30|4279.76|4279.76|4280.11|4280.11|4280.11|4280.11|4279.76|4279.76|0
1644419080000|2022-02-09 15:04:40|4280.99|4280.99|4282.26|4282.26|4282.37|4282.37|4280.99|4280.99|0
1644419100000|2022-02-09 15:05:00|4281.73|4281.73|4281.37|4281.37|4281.73|4281.73|4281.37|4281.37|0
1644419160000|2022-02-09 15:06:00|4281.55|4281.55|4281.55|4281.55|4281.73|4281.73|4281.55|4281.55|0
1644419170000|2022-02-09 15:06:10|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|4281.43|0
1644419180000|2022-02-09 15:06:20|4281.54|4281.54|4281.27|4281.27|4281.54|4281.54|4281.27|4281.27|0
1644419190000|2022-02-09 15:06:30|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1644419200000|2022-02-09 15:06:40|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1644419220000|2022-02-09 15:07:00|4283.64|4283.64|4283.2|4283.2|4283.87|4283.87|4283.2|4283.2|0
1644419240000|2022-02-09 15:07:20|4283.38|4283.38|4283.73|4283.73|4283.73|4283.73|4283.38|4283.38|0
1644419270000|2022-02-09 15:07:50|4284.09|4284.09|4284.44|4284.44|4284.44|4284.44|4284.09|4284.09|0
1644419280000|2022-02-09 15:08:00|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|4283.77|0
1644419310000|2022-02-09 15:08:30|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|0
1644419320000|2022-02-09 15:08:40|4283.77|4283.77|4283.4|4283.4|4283.77|4283.77|4283.24|4283.24|0
1644419330000|2022-02-09 15:08:50|4283.52|4283.52|4283.63|4283.63|4283.63|4283.63|4283.52|4283.52|0
1644419340000|2022-02-09 15:09:00|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1644419390000|2022-02-09 15:09:50|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1644419400000|2022-02-09 15:10:00|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1644419420000|2022-02-09 15:10:20|4284.06|4284.06|4284.11|4284.11|4284.11|4284.11|4284.06|4284.06|0
1644419430000|2022-02-09 15:10:30|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1644419440000|2022-02-09 15:10:40|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|4283.73|4283.73|0
1644419470000|2022-02-09 15:11:10|4284.02|4284.02|4284.32|4284.32|4284.5|4284.5|4283.97|4283.97|0
1644419480000|2022-02-09 15:11:20|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1644419490000|2022-02-09 15:11:30|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1644419520000|2022-02-09 15:12:00|4285.26|4285.26|4285.56|4285.56|4285.61|4285.61|4285.26|4285.26|0
1644419530000|2022-02-09 15:12:10|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1644419540000|2022-02-09 15:12:20|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1644419550000|2022-02-09 15:12:30|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1644419590000|2022-02-09 15:13:10|4285.38|4285.38|4284.85|4284.85|4285.38|4285.38|4284.85|4284.85|0
1644419600000|2022-02-09 15:13:20|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1644419620000|2022-02-09 15:13:40|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1644419630000|2022-02-09 15:13:50|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|0
1644419650000|2022-02-09 15:14:10|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1644419660000|2022-02-09 15:14:20|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1644419670000|2022-02-09 15:14:30|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1644419680000|2022-02-09 15:14:40|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|0
1644419690000|2022-02-09 15:14:50|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1644419700000|2022-02-09 15:15:00|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|0
1644419710000|2022-02-09 15:15:10|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|0
1644419750000|2022-02-09 15:15:50|4286.56|4286.56|4287.33|4287.33|4287.33|4287.33|4286.56|4286.56|0
1644419760000|2022-02-09 15:16:00|4286.97|4286.97|4286.8|4286.8|4286.97|4286.97|4286.8|4286.8|0
1644419810000|2022-02-09 15:16:50|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|0
1644419820000|2022-02-09 15:17:00|4286.62|4286.62|4286.97|4286.97|4286.97|4286.97|4286.62|4286.62|0
1644419860000|2022-02-09 15:17:40|4288.31|4288.31|4288.84|4288.84|4288.84|4288.84|4288.31|4288.31|0
1644419870000|2022-02-09 15:17:50|4289.51|4289.51|4289.37|4289.37|4289.51|4289.51|4289.37|4289.37|0
1644419880000|2022-02-09 15:18:00|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1644419900000|2022-02-09 15:18:20|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1644419930000|2022-02-09 15:18:50|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1644419980000|2022-02-09 15:19:40|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1644420000000|2022-02-09 15:20:00|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1644420010000|2022-02-09 15:20:10|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|0
1644420050000|2022-02-09 15:20:50|4290.33|4290.33|4291.04|4291.04|4291.04|4291.04|4290.33|4290.33|0
1644420110000|2022-02-09 15:21:50|4291.21|4291.21|4290.37|4290.37|4291.21|4291.21|4290.37|4290.37|0
1644420120000|2022-02-09 15:22:00|4290.72|4290.72|4291.39|4291.39|4291.39|4291.39|4290.72|4290.72|0
1644420150000|2022-02-09 15:22:30|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644420170000|2022-02-09 15:22:50|4290.02|4290.02|4289.35|4289.35|4290.02|4290.02|4289.35|4289.35|0
1644420180000|2022-02-09 15:23:00|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1644420190000|2022-02-09 15:23:10|4288.99|4288.99|4288.82|4288.82|4288.99|4288.99|4288.82|4288.82|0
1644420200000|2022-02-09 15:23:20|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|4288.99|0
1644420210000|2022-02-09 15:23:30|4289.11|4289.11|4288.93|4288.93|4289.11|4289.11|4288.93|4288.93|0
1644420240000|2022-02-09 15:24:00|4288.76|4288.76|4288.09|4288.09|4288.76|4288.76|4288.09|4288.09|0
1644420250000|2022-02-09 15:24:10|4287.42|4287.42|4288.09|4288.09|4288.09|4288.09|4287.3|4287.3|0
1644420290000|2022-02-09 15:24:50|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1644420360000|2022-02-09 15:26:00|4289.59|4289.59|4290.93|4290.93|4290.93|4290.93|4289.59|4289.59|0
1644420370000|2022-02-09 15:26:10|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1644420380000|2022-02-09 15:26:20|4291.11|4291.11|4290.93|4290.93|4291.11|4291.11|4290.93|4290.93|0
1644420390000|2022-02-09 15:26:30|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1644420410000|2022-02-09 15:26:50|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1644420420000|2022-02-09 15:27:00|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1644420430000|2022-02-09 15:27:10|4290.26|4290.26|4289.91|4289.91|4290.26|4290.26|4289.91|4289.91|0
1644420450000|2022-02-09 15:27:30|4289.56|4289.56|4289.2|4289.2|4289.56|4289.56|4288.67|4288.67|0
1644420460000|2022-02-09 15:27:40|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1644420480000|2022-02-09 15:28:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1644420510000|2022-02-09 15:28:30|4288.3|4288.3|4288.13|4288.13|4288.3|4288.3|4288.13|4288.13|0
1644420520000|2022-02-09 15:28:40|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1644420540000|2022-02-09 15:29:00|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1644420590000|2022-02-09 15:29:50|4287.8|4287.8|4287.28|4287.28|4287.96|4287.96|4287.28|4287.28|0
1644420600000|2022-02-09 15:30:00|4287.63|4287.63|4287.44|4287.44|4287.63|4287.63|4287.28|4287.28|0
1644420610000|2022-02-09 15:30:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1644420620000|2022-02-09 15:30:20|4287.95|4287.95|4288.09|4288.09|4288.09|4288.09|4287.95|4287.95|0
1644420630000|2022-02-09 15:30:30|4288.24|4288.24|4288.42|4288.42|4288.42|4288.42|4288.24|4288.24|0
1644420660000|2022-02-09 15:31:00|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1644420670000|2022-02-09 15:31:10|4288.12|4288.12|4288.12|4288.12|4288.3|4288.3|4288.12|4288.12|0
1644420680000|2022-02-09 15:31:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1644420700000|2022-02-09 15:31:40|4288.49|4288.49|4287.16|4287.16|4288.49|4288.49|4287.16|4287.16|0
1644420710000|2022-02-09 15:31:50|4287.33|4287.33|4287.51|4287.51|4287.51|4287.51|4287.33|4287.33|0
1644420720000|2022-02-09 15:32:00|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|4288.53|0
1644420730000|2022-02-09 15:32:10|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1644420780000|2022-02-09 15:33:00|4288.39|4288.39|4288.57|4288.57|4288.57|4288.57|4288.39|4288.39|0
1644420810000|2022-02-09 15:33:30|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1644420820000|2022-02-09 15:33:40|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1644420840000|2022-02-09 15:34:00|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1644420850000|2022-02-09 15:34:10|4288.87|4288.87|4288.25|4288.25|4288.87|4288.87|4288.14|4288.14|0
1644420860000|2022-02-09 15:34:20|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1644420870000|2022-02-09 15:34:30|4288.18|4288.18|4288|4288|4288.18|4288.18|4288|4288|0
1644420880000|2022-02-09 15:34:40|4287.65|4287.65|4287.47|4287.47|4287.65|4287.65|4287.47|4287.47|0
1644420890000|2022-02-09 15:34:50|4287.65|4287.65|4287.47|4287.47|4287.65|4287.65|4287.47|4287.47|0
1644420900000|2022-02-09 15:35:00|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1644420910000|2022-02-09 15:35:10|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1644420930000|2022-02-09 15:35:30|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.59|4286.59|0
1644420960000|2022-02-09 15:36:00|4286.94|4286.94|4285.6|4285.6|4286.94|4286.94|4285.6|4285.6|0
1644420970000|2022-02-09 15:36:10|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1644420980000|2022-02-09 15:36:20|4284.93|4284.93|4285.1|4285.1|4285.1|4285.1|4284.93|4284.93|0
1644421000000|2022-02-09 15:36:40|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1644421010000|2022-02-09 15:36:50|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1644421030000|2022-02-09 15:37:10|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.6|4284.6|0
1644421070000|2022-02-09 15:37:50|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1644421080000|2022-02-09 15:38:00|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1644421090000|2022-02-09 15:38:10|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1644421100000|2022-02-09 15:38:20|4284.57|4284.57|4283.9|4283.9|4284.57|4284.57|4283.9|4283.9|0
1644421110000|2022-02-09 15:38:30|4283.72|4283.72|4283.6|4283.6|4283.72|4283.72|4283.6|4283.6|0
1644421120000|2022-02-09 15:38:40|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1644421140000|2022-02-09 15:39:00|4283.6|4283.6|4284.8|4284.8|4284.8|4284.8|4283.46|4283.46|0
1644421160000|2022-02-09 15:39:20|4284.95|4284.95|4284.84|4284.84|4284.95|4284.95|4284.84|4284.84|0
1644421170000|2022-02-09 15:39:30|4284.89|4284.89|4284.54|4284.54|4284.89|4284.89|4284.54|4284.54|0
1644421180000|2022-02-09 15:39:40|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1644421190000|2022-02-09 15:39:50|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1644421250000|2022-02-09 15:40:50|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1644421300000|2022-02-09 15:41:40|4285.25|4285.25|4284.89|4284.89|4285.25|4285.25|4284.89|4284.89|0
1644421340000|2022-02-09 15:42:20|4284.66|4284.66|4284.4|4284.4|4284.66|4284.66|4284.4|4284.4|0
1644421370000|2022-02-09 15:42:50|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1644421380000|2022-02-09 15:43:00|4284.43|4284.43|4284.08|4284.08|4284.61|4284.61|4284.08|4284.08|0
1644421390000|2022-02-09 15:43:10|4284.13|4284.13|4284.18|4284.18|4284.18|4284.18|4284.13|4284.13|0
1644421410000|2022-02-09 15:43:30|4284.36|4284.36|4285.21|4285.21|4285.21|4285.21|4284.18|4284.18|0
1644421460000|2022-02-09 15:44:20|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1644421480000|2022-02-09 15:44:40|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1644421500000|2022-02-09 15:45:00|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4284.68|4284.68|0
1644421510000|2022-02-09 15:45:10|4285.38|4285.38|4285.7|4285.7|4285.7|4285.7|4285.38|4285.38|0
1644421520000|2022-02-09 15:45:20|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1644421570000|2022-02-09 15:46:10|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1644421580000|2022-02-09 15:46:20|4285.91|4285.91|4286.09|4286.09|4286.09|4286.09|4285.91|4285.91|0
1644421620000|2022-02-09 15:47:00|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|4286.94|0
1644421630000|2022-02-09 15:47:10|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1644421660000|2022-02-09 15:47:40|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1644421670000|2022-02-09 15:47:50|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1644421680000|2022-02-09 15:48:00|4288.69|4288.69|4289.36|4289.36|4289.36|4289.36|4288.69|4288.69|0
1644421710000|2022-02-09 15:48:30|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1644421720000|2022-02-09 15:48:40|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1644421730000|2022-02-09 15:48:50|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1644421740000|2022-02-09 15:49:00|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1644421760000|2022-02-09 15:49:20|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1644421770000|2022-02-09 15:49:30|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644421780000|2022-02-09 15:49:40|4291.01|4291.01|4290.86|4290.86|4291.01|4291.01|4290.86|4290.86|0
1644421800000|2022-02-09 15:50:00|4291.04|4291.04|4290.51|4290.51|4291.04|4291.04|4290.33|4290.33|0
1644421810000|2022-02-09 15:50:10|4290.66|4290.66|4290.89|4290.89|4290.89|4290.89|4290.66|4290.66|0
1644421820000|2022-02-09 15:50:20|4290.54|4290.54|4290.42|4290.42|4290.54|4290.54|4290.37|4290.37|0
1644421840000|2022-02-09 15:50:40|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1644421860000|2022-02-09 15:51:00|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1644421870000|2022-02-09 15:51:10|4291.79|4291.79|4291.96|4291.96|4291.96|4291.96|4291.79|4291.79|0
1644421900000|2022-02-09 15:51:40|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1644421910000|2022-02-09 15:51:50|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1644421920000|2022-02-09 15:52:00|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1644421930000|2022-02-09 15:52:10|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1644421950000|2022-02-09 15:52:30|4292.85|4292.85|4293.2|4293.2|4293.2|4293.2|4292.85|4292.85|0
1644422000000|2022-02-09 15:53:20|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1644422010000|2022-02-09 15:53:30|4292.85|4292.85|4291.82|4291.82|4292.85|4292.85|4291.82|4291.82|0
1644422020000|2022-02-09 15:53:40|4292|4292|4291.33|4291.33|4292|4292|4291.33|4291.33|0
1644422050000|2022-02-09 15:54:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1644422070000|2022-02-09 15:54:30|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1644422100000|2022-02-09 15:55:00|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644422120000|2022-02-09 15:55:20|4290.51|4290.51|4290.33|4290.33|4290.51|4290.51|4290.33|4290.33|0
1644422130000|2022-02-09 15:55:30|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|0
1644422140000|2022-02-09 15:55:40|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|4289.84|0
1644422150000|2022-02-09 15:55:50|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1644422170000|2022-02-09 15:56:10|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|4289.66|0
1644422210000|2022-02-09 15:56:50|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1644422250000|2022-02-09 15:57:30|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1644422260000|2022-02-09 15:57:40|4290.47|4290.47|4290.65|4290.65|4290.65|4290.65|4290.47|4290.47|0
1644422290000|2022-02-09 15:58:10|4290.47|4290.47|4290.12|4290.12|4290.47|4290.47|4290.12|4290.12|0
1644422310000|2022-02-09 15:58:30|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1644422330000|2022-02-09 15:58:50|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1644422360000|2022-02-09 15:59:20|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1644422380000|2022-02-09 15:59:40|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1644422400000|2022-02-09 16:00:00|4291.23|4291.23|4291.05|4291.05|4291.23|4291.23|4290.88|4290.88|0
1644422480000|2022-02-09 16:01:20|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1644422490000|2022-02-09 16:01:30|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1644422510000|2022-02-09 16:01:50|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1644422600000|2022-02-09 16:03:20|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1644422620000|2022-02-09 16:03:40|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1644422630000|2022-02-09 16:03:50|4290.38|4290.38|4290.17|4290.17|4290.38|4290.38|4290.17|4290.17|0
1644422640000|2022-02-09 16:04:00|4289.81|4289.81|4288.36|4288.36|4289.81|4289.81|4288.36|4288.36|0
1644422650000|2022-02-09 16:04:10|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1644422670000|2022-02-09 16:04:30|4287.51|4287.51|4287.33|4287.33|4287.51|4287.51|4287.33|4287.33|0
1644422680000|2022-02-09 16:04:40|4287.51|4287.51|4287.35|4287.35|4287.51|4287.51|4287.35|4287.35|0
1644422700000|2022-02-09 16:05:00|4287.17|4287.17|4285.83|4285.83|4287.17|4287.17|4285.83|4285.83|0
1644422710000|2022-02-09 16:05:10|4285.99|4285.99|4286.69|4286.69|4286.69|4286.69|4285.85|4285.85|0
1644422720000|2022-02-09 16:05:20|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1644422730000|2022-02-09 16:05:30|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1644422740000|2022-02-09 16:05:40|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1644422760000|2022-02-09 16:06:00|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1644422780000|2022-02-09 16:06:20|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1644422790000|2022-02-09 16:06:30|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1644422800000|2022-02-09 16:06:40|4288.01|4288.01|4288.24|4288.24|4288.24|4288.24|4288.01|4288.01|0
1644422810000|2022-02-09 16:06:50|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1644422830000|2022-02-09 16:07:10|4289.08|4289.08|4288.73|4288.73|4289.08|4289.08|4288.73|4288.73|0
1644422870000|2022-02-09 16:07:50|4288.68|4288.68|4288.85|4288.85|4288.85|4288.85|4288.68|4288.68|0
1644422880000|2022-02-09 16:08:00|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1644422900000|2022-02-09 16:08:20|4287.51|4287.51|4287.16|4287.16|4287.51|4287.51|4287.16|4287.16|0
1644422920000|2022-02-09 16:08:40|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1644422950000|2022-02-09 16:09:10|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|4287.22|0
1644422960000|2022-02-09 16:09:20|4286.86|4286.86|4286.69|4286.69|4286.86|4286.86|4286.69|4286.69|0
1644422970000|2022-02-09 16:09:30|4286.02|4286.02|4285.66|4285.66|4286.02|4286.02|4285.66|4285.66|0
1644422980000|2022-02-09 16:09:40|4285.13|4285.13|4284.96|4284.96|4285.13|4285.13|4284.96|4284.96|0
1644422990000|2022-02-09 16:09:50|4284.78|4284.78|4284.43|4284.43|4284.78|4284.78|4284.43|4284.43|0
1644423020000|2022-02-09 16:10:20|4284.25|4284.25|4284.43|4284.43|4284.43|4284.43|4284.25|4284.25|0
1644423030000|2022-02-09 16:10:30|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1644423060000|2022-02-09 16:11:00|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1644423090000|2022-02-09 16:11:30|4283.79|4283.79|4283.49|4283.49|4283.79|4283.79|4283.49|4283.49|0
1644423100000|2022-02-09 16:11:40|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1644423110000|2022-02-09 16:11:50|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|4283.32|4283.32|0
1644423150000|2022-02-09 16:12:30|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|4283.28|0
1644423170000|2022-02-09 16:12:50|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1644423180000|2022-02-09 16:13:00|4282.94|4282.94|4280.89|4280.89|4282.94|4282.94|4280.89|4280.89|0
1644423190000|2022-02-09 16:13:10|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|4281.39|0
1644423200000|2022-02-09 16:13:20|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1644423260000|2022-02-09 16:14:20|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1644423280000|2022-02-09 16:14:40|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1644423290000|2022-02-09 16:14:50|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|4277.71|0
1644423300000|2022-02-09 16:15:00|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1644423310000|2022-02-09 16:15:10|4278|4278|4278|4278|4278|4278|4278|4278|0
1644423360000|2022-02-09 16:16:00|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1644423370000|2022-02-09 16:16:10|4278|4278|4277.82|4277.82|4278|4278|4277.82|4277.82|0
1644423390000|2022-02-09 16:16:30|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1644423440000|2022-02-09 16:17:20|4277.59|4277.59|4277.42|4277.42|4277.59|4277.59|4277.42|4277.42|0
1644423470000|2022-02-09 16:17:50|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1644423480000|2022-02-09 16:18:00|4277.09|4277.09|4277.21|4277.21|4277.21|4277.21|4277.09|4277.09|0
1644423490000|2022-02-09 16:18:10|4277.09|4277.09|4276.42|4276.42|4277.09|4277.09|4276.42|4276.42|0
1644423500000|2022-02-09 16:18:20|4276.6|4276.6|4276.72|4276.72|4276.72|4276.72|4276.6|4276.6|0
1644423510000|2022-02-09 16:18:30|4277.39|4277.39|4278.06|4278.06|4278.06|4278.06|4277.39|4277.39|0
1644423520000|2022-02-09 16:18:40|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1644423530000|2022-02-09 16:18:50|4278.35|4278.35|4278.53|4278.53|4278.53|4278.53|4278.35|4278.35|0
1644423550000|2022-02-09 16:19:10|4277.86|4277.86|4277.7|4277.7|4277.86|4277.86|4277.7|4277.7|0
1644423570000|2022-02-09 16:19:30|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|0
1644423580000|2022-02-09 16:19:40|4278.23|4278.23|4278.41|4278.41|4278.41|4278.41|4278.23|4278.23|0
1644423590000|2022-02-09 16:19:50|4277.88|4277.88|4278.05|4278.05|4278.05|4278.05|4277.88|4277.88|0
1644423600000|2022-02-09 16:20:00|4278.23|4278.23|4277.88|4277.88|4278.23|4278.23|4277.88|4277.88|0
1644423630000|2022-02-09 16:20:30|4278.05|4278.05|4277.88|4277.88|4278.05|4278.05|4277.88|4277.88|0
1644423640000|2022-02-09 16:20:40|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1644423660000|2022-02-09 16:21:00|4277.89|4277.89|4278.13|4278.13|4278.13|4278.13|4277.89|4277.89|0
1644423690000|2022-02-09 16:21:30|4277.95|4277.95|4277.9|4277.9|4277.95|4277.95|4277.9|4277.9|0
1644423700000|2022-02-09 16:21:40|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1644423720000|2022-02-09 16:22:00|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1644423740000|2022-02-09 16:22:20|4277.79|4277.79|4278.32|4278.32|4278.5|4278.5|4277.79|4277.79|0
1644423780000|2022-02-09 16:23:00|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1644423800000|2022-02-09 16:23:20|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1644423820000|2022-02-09 16:23:40|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1644423830000|2022-02-09 16:23:50|4278.45|4278.45|4278.27|4278.27|4278.45|4278.45|4278.27|4278.27|0
1644423840000|2022-02-09 16:24:00|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|0
1644423870000|2022-02-09 16:24:30|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1644423880000|2022-02-09 16:24:40|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|0
1644423900000|2022-02-09 16:25:00|4278.25|4278.25|4278.32|4278.32|4278.32|4278.32|4278.14|4278.14|0
1644423910000|2022-02-09 16:25:10|4278.49|4278.49|4278.44|4278.44|4278.49|4278.49|4278.44|4278.44|0
1644423920000|2022-02-09 16:25:20|4278.09|4278.09|4277.47|4277.47|4278.09|4278.09|4277.42|4277.42|0
1644423960000|2022-02-09 16:26:00|4277.36|4277.36|4277.52|4277.52|4277.52|4277.52|4277.36|4277.36|0
1644423980000|2022-02-09 16:26:20|4278.19|4278.19|4278.69|4278.69|4278.86|4278.86|4278.19|4278.19|0
1644424020000|2022-02-09 16:27:00|4278.86|4278.86|4279.04|4279.04|4279.04|4279.04|4278.86|4278.86|0
1644424040000|2022-02-09 16:27:20|4279.22|4279.22|4279.04|4279.04|4279.22|4279.22|4279.04|4279.04|0
1644424050000|2022-02-09 16:27:30|4279.22|4279.22|4279.04|4279.04|4279.22|4279.22|4278.86|4278.86|0
1644424070000|2022-02-09 16:27:50|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1644424080000|2022-02-09 16:28:00|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1644424090000|2022-02-09 16:28:10|4278.81|4278.81|4278.91|4278.91|4278.91|4278.91|4278.81|4278.81|0
1644424120000|2022-02-09 16:28:40|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|0
1644424130000|2022-02-09 16:28:50|4278.57|4278.57|4278.57|4278.57|4278.75|4278.75|4278.22|4278.22|0
1644424140000|2022-02-09 16:29:00|4278.45|4278.45|4278.21|4278.21|4278.45|4278.45|4278.21|4278.21|0
1644424150000|2022-02-09 16:29:10|4278.03|4278.03|4277.7|4277.7|4278.03|4278.03|4277.37|4277.37|0
1644424160000|2022-02-09 16:29:20|4277.03|4277.03|4276.15|4276.15|4277.03|4277.03|4276.15|4276.15|0
1644424170000|2022-02-09 16:29:30|4276.44|4276.44|4276.06|4276.06|4276.59|4276.59|4276.06|4276.06|0
1644424180000|2022-02-09 16:29:40|4276.59|4276.59|4276.35|4276.35|4277.5|4277.5|4276.3|4276.3|0
1644424190000|2022-02-09 16:29:50|4276.88|4276.88|4276.88|4276.88|4277.03|4277.03|4276.7|4276.7|0
1644480900000|2022-02-10 08:15:00|4300.38|4300.38|4301.27|4301.27|4301.27|4301.27|4300.38|4300.38|0
1644480910000|2022-02-10 08:15:10|4301.97|4301.97|4303.03|4303.03|4303.03|4303.03|4301.97|4301.97|0
1644480920000|2022-02-10 08:15:20|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1644480930000|2022-02-10 08:15:30|4303.07|4303.07|4303.39|4303.39|4303.39|4303.39|4302.72|4302.72|0
1644480940000|2022-02-10 08:15:40|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1644480950000|2022-02-10 08:15:50|4307.09|4307.09|4309.31|4309.31|4309.31|4309.31|4307.09|4307.09|0
1644480960000|2022-02-10 08:16:00|4308.64|4308.64|4306.25|4306.25|4308.88|4308.88|4306.09|4306.09|0
1644480970000|2022-02-10 08:16:10|4305.93|4305.93|4307.05|4307.05|4307.05|4307.05|4305.93|4305.93|0
1644480980000|2022-02-10 08:16:20|4307.38|4307.38|4307.61|4307.61|4307.61|4307.61|4307.38|4307.38|0
1644481010000|2022-02-10 08:16:50|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|4307.49|0
1644481020000|2022-02-10 08:17:00|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1644481060000|2022-02-10 08:17:40|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1644481080000|2022-02-10 08:18:00|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1644481100000|2022-02-10 08:18:20|4305.01|4305.01|4305.72|4305.72|4305.9|4305.9|4305.01|4305.01|0
1644481110000|2022-02-10 08:18:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1644481120000|2022-02-10 08:18:40|4306.01|4306.01|4307.43|4307.43|4307.43|4307.43|4306.01|4306.01|0
1644481130000|2022-02-10 08:18:50|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1644481140000|2022-02-10 08:19:00|4307.6|4307.6|4306.93|4306.93|4307.6|4307.6|4306.93|4306.93|0
1644481150000|2022-02-10 08:19:10|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1644481180000|2022-02-10 08:19:40|4305.59|4305.59|4305.41|4305.41|4305.59|4305.59|4305.41|4305.41|0
1644481190000|2022-02-10 08:19:50|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1644481210000|2022-02-10 08:20:10|4304.17|4304.17|4302.8|4302.8|4304.17|4304.17|4302.8|4302.8|0
1644481220000|2022-02-10 08:20:20|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|0
1644481230000|2022-02-10 08:20:30|4300.79|4300.79|4299.91|4299.91|4300.79|4300.79|4299.91|4299.91|0
1644481250000|2022-02-10 08:20:50|4301.99|4301.99|4301.46|4301.46|4301.99|4301.99|4301.46|4301.46|0
1644481260000|2022-02-10 08:21:00|4302.16|4302.16|4301.64|4301.64|4302.16|4302.16|4301.64|4301.64|0
1644481270000|2022-02-10 08:21:10|4301.81|4301.81|4302.34|4302.34|4302.34|4302.34|4301.81|4301.81|0
1644481300000|2022-02-10 08:21:40|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1644481310000|2022-02-10 08:21:50|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1644481320000|2022-02-10 08:22:00|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1644481340000|2022-02-10 08:22:20|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1644481350000|2022-02-10 08:22:30|4307.36|4307.36|4307.01|4307.01|4307.54|4307.54|4307.01|4307.01|0
1644481370000|2022-02-10 08:22:50|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1644481410000|2022-02-10 08:23:30|4308.19|4308.19|4308.46|4308.46|4308.46|4308.46|4308.19|4308.19|0
1644481420000|2022-02-10 08:23:40|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1644481480000|2022-02-10 08:24:40|4309.17|4309.17|4309.84|4309.84|4309.84|4309.84|4309.17|4309.17|0
1644481490000|2022-02-10 08:24:50|4310.51|4310.51|4310.47|4310.47|4311.18|4311.18|4310.47|4310.47|0
1644481500000|2022-02-10 08:25:00|4311|4311|4311|4311|4311|4311|4311|4311|0
1644481530000|2022-02-10 08:25:30|4309.31|4309.31|4308.64|4308.64|4309.31|4309.31|4308.64|4308.64|0
1644481560000|2022-02-10 08:26:00|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1644481570000|2022-02-10 08:26:10|4308.18|4308.18|4307.12|4307.12|4308.18|4308.18|4307.12|4307.12|0
1644481580000|2022-02-10 08:26:20|4307.18|4307.18|4307.43|4307.43|4307.43|4307.43|4306.76|4306.76|0
1644481590000|2022-02-10 08:26:30|4307.49|4307.49|4308.72|4308.72|4308.9|4308.9|4307.49|4307.49|0
1644481610000|2022-02-10 08:26:50|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1644481620000|2022-02-10 08:27:00|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1644481660000|2022-02-10 08:27:40|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1644481680000|2022-02-10 08:28:00|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1644481690000|2022-02-10 08:28:10|4308.05|4308.05|4308.17|4308.17|4308.17|4308.17|4308.05|4308.05|0
1644481700000|2022-02-10 08:28:20|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1644481710000|2022-02-10 08:28:30|4307.82|4307.82|4308.7|4308.7|4308.7|4308.7|4307.82|4307.82|0
1644481720000|2022-02-10 08:28:40|4308.52|4308.52|4308.17|4308.17|4308.52|4308.52|4307.59|4307.59|0
1644481750000|2022-02-10 08:29:10|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1644481760000|2022-02-10 08:29:20|4307.64|4307.64|4306.86|4306.86|4307.64|4307.64|4306.86|4306.86|0
1644481770000|2022-02-10 08:29:30|4306.56|4306.56|4306.73|4306.73|4306.73|4306.73|4306.56|4306.56|0
1644481780000|2022-02-10 08:29:40|4306.9|4306.9|4307.57|4307.57|4307.57|4307.57|4306.9|4306.9|0
1644481800000|2022-02-10 08:30:00|4307.45|4307.45|4307.81|4307.81|4307.81|4307.81|4307.45|4307.45|0
1644481820000|2022-02-10 08:30:20|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1644481830000|2022-02-10 08:30:30|4308.32|4308.32|4308.64|4308.64|4308.64|4308.64|4308.32|4308.32|0
1644481860000|2022-02-10 08:31:00|4308.81|4308.81|4308.64|4308.64|4309.17|4309.17|4308.64|4308.64|0
1644481870000|2022-02-10 08:31:10|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1644481880000|2022-02-10 08:31:20|4307.58|4307.58|4307.4|4307.4|4307.58|4307.58|4307.4|4307.4|0
1644481890000|2022-02-10 08:31:30|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1644481900000|2022-02-10 08:31:40|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1644481910000|2022-02-10 08:31:50|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1644481920000|2022-02-10 08:32:00|4306.08|4306.08|4305.41|4305.41|4306.08|4306.08|4305.41|4305.41|0
1644481940000|2022-02-10 08:32:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1644481950000|2022-02-10 08:32:30|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1644482000000|2022-02-10 08:33:20|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1644482010000|2022-02-10 08:33:30|4307.29|4307.29|4307.06|4307.06|4307.44|4307.44|4306.77|4306.77|0
1644482020000|2022-02-10 08:33:40|4306.88|4306.88|4306.44|4306.44|4306.88|4306.88|4306.44|4306.44|0
1644482040000|2022-02-10 08:34:00|4306.56|4306.56|4304.62|4304.62|4306.56|4306.56|4304.62|4304.62|0
1644482070000|2022-02-10 08:34:30|4303.95|4303.95|4302.37|4302.37|4303.95|4303.95|4302.37|4302.37|0
1644482090000|2022-02-10 08:34:50|4301|4301|4301|4301|4301|4301|4301|4301|0
1644482100000|2022-02-10 08:35:00|4301.53|4301.53|4301.88|4301.88|4301.88|4301.88|4301.53|4301.53|0
1644482110000|2022-02-10 08:35:10|4302.55|4302.55|4302.73|4302.73|4302.73|4302.73|4302.55|4302.55|0
1644482120000|2022-02-10 08:35:20|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1644482130000|2022-02-10 08:35:30|4302.73|4302.73|4303.41|4303.41|4303.41|4303.41|4302.73|4302.73|0
1644482140000|2022-02-10 08:35:40|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1644482170000|2022-02-10 08:36:10|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1644482190000|2022-02-10 08:36:30|4300.83|4300.83|4300.78|4300.78|4300.83|4300.83|4300.78|4300.78|0
1644482200000|2022-02-10 08:36:40|4301.45|4301.45|4302.12|4302.12|4302.12|4302.12|4301.45|4301.45|0
1644482220000|2022-02-10 08:37:00|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1644482260000|2022-02-10 08:37:40|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4302.68|4302.68|0
1644482270000|2022-02-10 08:37:50|4302.37|4302.37|4302.13|4302.13|4302.37|4302.37|4302.13|4302.13|0
1644482310000|2022-02-10 08:38:30|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1644482320000|2022-02-10 08:38:40|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1644482330000|2022-02-10 08:38:50|4301.32|4301.32|4301.67|4301.67|4301.67|4301.67|4301.32|4301.32|0
1644482340000|2022-02-10 08:39:00|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1644482360000|2022-02-10 08:39:20|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1644482380000|2022-02-10 08:39:40|4300.79|4300.79|4300.97|4300.97|4300.97|4300.97|4300.79|4300.79|0
1644482390000|2022-02-10 08:39:50|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1644482400000|2022-02-10 08:40:00|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1644482440000|2022-02-10 08:40:40|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|0
1644482460000|2022-02-10 08:41:00|4300.94|4300.94|4300.76|4300.76|4300.94|4300.94|4300.76|4300.76|0
1644482470000|2022-02-10 08:41:10|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|0
1644482520000|2022-02-10 08:42:00|4299.53|4299.53|4296.1|4296.1|4299.53|4299.53|4296.1|4296.1|0
1644482530000|2022-02-10 08:42:10|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1644482560000|2022-02-10 08:42:40|4295.57|4295.57|4295.93|4295.93|4295.93|4295.93|4295.57|4295.57|0
1644482590000|2022-02-10 08:43:10|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1644482600000|2022-02-10 08:43:20|4294.06|4294.06|4293.39|4293.39|4294.73|4294.73|4293.39|4293.39|0
1644482610000|2022-02-10 08:43:30|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|0
1644482620000|2022-02-10 08:43:40|4292.01|4292.01|4290.64|4290.64|4292.01|4292.01|4290.64|4290.64|0
1644482630000|2022-02-10 08:43:50|4290.31|4290.31|4290.47|4290.47|4290.47|4290.47|4290.31|4290.31|0
1644482640000|2022-02-10 08:44:00|4289.8|4289.8|4287.72|4287.72|4289.8|4289.8|4287.72|4287.72|0
1644482650000|2022-02-10 08:44:10|4287.45|4287.45|4286.78|4286.78|4287.45|4287.45|4286.78|4286.78|0
1644482660000|2022-02-10 08:44:20|4286.63|4286.63|4286.27|4286.27|4286.63|4286.63|4286.27|4286.27|0
1644482670000|2022-02-10 08:44:30|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1644482680000|2022-02-10 08:44:40|4286.86|4286.86|4286.74|4286.74|4286.86|4286.86|4286.74|4286.74|0
1644482690000|2022-02-10 08:44:50|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1644482700000|2022-02-10 08:45:00|4286.39|4286.39|4286.51|4286.51|4286.51|4286.51|4286.39|4286.39|0
1644482710000|2022-02-10 08:45:10|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1644482720000|2022-02-10 08:45:20|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1644482740000|2022-02-10 08:45:40|4287.5|4287.5|4286.61|4286.61|4287.5|4287.5|4286.61|4286.61|0
1644482750000|2022-02-10 08:45:50|4286.08|4286.08|4285.21|4285.21|4286.08|4286.08|4285.21|4285.21|0
1644482760000|2022-02-10 08:46:00|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|0
1644482770000|2022-02-10 08:46:10|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1644482800000|2022-02-10 08:46:40|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1644482810000|2022-02-10 08:46:50|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|0
1644482820000|2022-02-10 08:47:00|4283.48|4283.48|4282.81|4282.81|4283.48|4283.48|4282.81|4282.81|0
1644482830000|2022-02-10 08:47:10|4281.93|4281.93|4283.17|4283.17|4283.17|4283.17|4281.93|4281.93|0
1644482870000|2022-02-10 08:47:50|4282.81|4282.81|4282.14|4282.14|4282.81|4282.81|4282.14|4282.14|0
1644482880000|2022-02-10 08:48:00|4282.02|4282.02|4282.38|4282.38|4282.38|4282.38|4282.02|4282.02|0
1644482900000|2022-02-10 08:48:20|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1644482980000|2022-02-10 08:49:40|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1644482990000|2022-02-10 08:49:50|4280.66|4280.66|4278.54|4278.54|4280.66|4280.66|4278.54|4278.54|0
1644483010000|2022-02-10 08:50:10|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1644483020000|2022-02-10 08:50:20|4278.58|4278.58|4277.91|4277.91|4278.58|4278.58|4277.91|4277.91|0
1644483030000|2022-02-10 08:50:30|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1644483040000|2022-02-10 08:50:40|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|0
1644483050000|2022-02-10 08:50:50|4278.29|4278.29|4278.11|4278.11|4278.29|4278.29|4277.76|4277.76|0
1644483060000|2022-02-10 08:51:00|4277.58|4277.58|4274.05|4274.05|4277.58|4277.58|4274.05|4274.05|0
1644483070000|2022-02-10 08:51:10|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|4273.35|0
1644483110000|2022-02-10 08:51:50|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|0
1644483160000|2022-02-10 08:52:40|4274.55|4274.55|4274.72|4274.72|4274.72|4274.72|4274.55|4274.55|0
1644483170000|2022-02-10 08:52:50|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1644483180000|2022-02-10 08:53:00|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1644483210000|2022-02-10 08:53:30|4275.39|4275.39|4276.45|4276.45|4276.45|4276.45|4275.39|4275.39|0
1644483220000|2022-02-10 08:53:40|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1644483230000|2022-02-10 08:53:50|4276.45|4276.45|4277.07|4277.07|4277.12|4277.12|4276.45|4276.45|0
1644483240000|2022-02-10 08:54:00|4276.91|4276.91|4276.8|4276.8|4276.91|4276.91|4276.59|4276.59|0
1644483270000|2022-02-10 08:54:30|4276.63|4276.63|4276.27|4276.27|4276.63|4276.63|4276.27|4276.27|0
1644483300000|2022-02-10 08:55:00|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4275.37|4275.37|0
1644483310000|2022-02-10 08:55:10|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1644483340000|2022-02-10 08:55:40|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1644483360000|2022-02-10 08:56:00|4275.4|4275.4|4274.21|4274.21|4275.4|4275.4|4274.21|4274.21|0
1644483380000|2022-02-10 08:56:20|4274.73|4274.73|4276.07|4276.07|4276.07|4276.07|4274.73|4274.73|0
1644483390000|2022-02-10 08:56:30|4275.9|4275.9|4276.78|4276.78|4276.78|4276.78|4275.9|4275.9|0
1644483400000|2022-02-10 08:56:40|4275.9|4275.9|4275.54|4275.54|4275.9|4275.9|4275.54|4275.54|0
1644483440000|2022-02-10 08:57:20|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|4276.78|0
1644483460000|2022-02-10 08:57:40|4276.6|4276.6|4276.25|4276.25|4276.6|4276.6|4276.25|4276.25|0
1644483470000|2022-02-10 08:57:50|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1644483490000|2022-02-10 08:58:10|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|0
1644483510000|2022-02-10 08:58:30|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|0
1644483560000|2022-02-10 08:59:20|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|4277.77|0
1644483600000|2022-02-10 09:00:00|4277.41|4277.41|4277.94|4277.94|4277.94|4277.94|4277.41|4277.41|0
1644483610000|2022-02-10 09:00:10|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|0
1644483660000|2022-02-10 09:01:00|4280.2|4280.2|4280.03|4280.03|4280.2|4280.2|4280.03|4280.03|0
1644483680000|2022-02-10 09:01:20|4280.38|4280.38|4279.85|4279.85|4280.38|4280.38|4279.67|4279.67|0
1644483690000|2022-02-10 09:01:30|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1644483720000|2022-02-10 09:02:00|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1644483730000|2022-02-10 09:02:10|4280.34|4280.34|4280.87|4280.87|4280.87|4280.87|4280.34|4280.34|0
1644483740000|2022-02-10 09:02:20|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1644483760000|2022-02-10 09:02:40|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1644483780000|2022-02-10 09:03:00|4281.4|4281.4|4281.23|4281.23|4281.4|4281.4|4281.23|4281.23|0
1644483830000|2022-02-10 09:03:50|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|0
1644483850000|2022-02-10 09:04:10|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1644483890000|2022-02-10 09:04:50|4282.29|4282.29|4281.93|4281.93|4282.29|4282.29|4281.93|4281.93|0
1644483900000|2022-02-10 09:05:00|4281.76|4281.76|4281.93|4281.93|4281.93|4281.93|4281.76|4281.76|0
1644483910000|2022-02-10 09:05:10|4282.6|4282.6|4282.96|4282.96|4282.96|4282.96|4282.6|4282.6|0
1644483940000|2022-02-10 09:05:40|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1644483950000|2022-02-10 09:05:50|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1644483960000|2022-02-10 09:06:00|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1644483970000|2022-02-10 09:06:10|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|4285.47|0
1644483980000|2022-02-10 09:06:20|4286|4286|4286|4286|4286|4286|4286|4286|0
1644483990000|2022-02-10 09:06:30|4287.03|4287.03|4286.91|4286.91|4287.03|4287.03|4286.91|4286.91|0
1644484010000|2022-02-10 09:06:50|4287.08|4287.08|4287.26|4287.26|4287.26|4287.26|4287.08|4287.08|0
1644484020000|2022-02-10 09:07:00|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1644484080000|2022-02-10 09:08:00|4287.61|4287.61|4287.44|4287.44|4287.61|4287.61|4287.44|4287.44|0
1644484090000|2022-02-10 09:08:10|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1644484140000|2022-02-10 09:09:00|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1644484160000|2022-02-10 09:09:20|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|4287.97|0
1644484180000|2022-02-10 09:09:40|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1644484200000|2022-02-10 09:10:00|4287.62|4287.62|4287.09|4287.09|4287.62|4287.62|4287.09|4287.09|0
1644484220000|2022-02-10 09:10:20|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1644484240000|2022-02-10 09:10:40|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1644484260000|2022-02-10 09:11:00|4287.44|4287.44|4286.1|4286.1|4287.44|4287.44|4286.1|4286.1|0
1644484310000|2022-02-10 09:11:50|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1644484330000|2022-02-10 09:12:10|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|0
1644484370000|2022-02-10 09:12:50|4286.1|4286.1|4286.22|4286.22|4286.22|4286.22|4286.1|4286.1|0
1644484380000|2022-02-10 09:13:00|4285.72|4285.72|4286.06|4286.06|4286.06|4286.06|4285.72|4285.72|0
1644484410000|2022-02-10 09:13:30|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1644484480000|2022-02-10 09:14:40|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1644484490000|2022-02-10 09:14:50|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1644484510000|2022-02-10 09:15:10|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1644484560000|2022-02-10 09:16:00|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1644484580000|2022-02-10 09:16:20|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1644484660000|2022-02-10 09:17:40|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1644484670000|2022-02-10 09:17:50|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1644484720000|2022-02-10 09:18:40|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1644484770000|2022-02-10 09:19:30|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|4286.77|0
1644484790000|2022-02-10 09:19:50|4286.41|4286.41|4286.24|4286.24|4286.41|4286.41|4286.24|4286.24|0
1644484800000|2022-02-10 09:20:00|4286.91|4286.91|4287.44|4287.44|4287.44|4287.44|4286.91|4286.91|0
1644484810000|2022-02-10 09:20:10|4287.6|4287.6|4286.32|4286.32|4287.95|4287.95|4286.32|4286.32|0
1644484820000|2022-02-10 09:20:20|4286.67|4286.67|4287.03|4287.03|4287.03|4287.03|4286.67|4286.67|0
1644484840000|2022-02-10 09:20:40|4286.67|4286.67|4286.32|4286.32|4286.85|4286.85|4286.32|4286.32|0
1644484890000|2022-02-10 09:21:30|4286.5|4286.5|4285.83|4285.83|4286.5|4286.5|4285.83|4285.83|0
1644484910000|2022-02-10 09:21:50|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1644484940000|2022-02-10 09:22:20|4285|4285|4285|4285|4285|4285|4285|4285|0
1644485050000|2022-02-10 09:24:10|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1644485080000|2022-02-10 09:24:40|4283.31|4283.31|4282.61|4282.61|4283.31|4283.31|4282.61|4282.61|0
1644485110000|2022-02-10 09:25:10|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1644485140000|2022-02-10 09:25:40|4284.48|4284.48|4284.31|4284.31|4284.48|4284.48|4284.31|4284.31|0
1644485160000|2022-02-10 09:26:00|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1644485180000|2022-02-10 09:26:20|4285.82|4285.82|4286.18|4286.18|4286.71|4286.71|4285.82|4285.82|0
1644485220000|2022-02-10 09:27:00|4288.19|4288.19|4287.52|4287.52|4288.19|4288.19|4287.52|4287.52|0
1644485230000|2022-02-10 09:27:10|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1644485240000|2022-02-10 09:27:20|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1644485300000|2022-02-10 09:28:20|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1644485320000|2022-02-10 09:28:40|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1644485340000|2022-02-10 09:29:00|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1644485360000|2022-02-10 09:29:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1644485370000|2022-02-10 09:29:30|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1644485400000|2022-02-10 09:30:00|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1644485430000|2022-02-10 09:30:30|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1644485440000|2022-02-10 09:30:40|4291.15|4291.15|4290.48|4290.48|4291.15|4291.15|4290.48|4290.48|0
1644485450000|2022-02-10 09:30:50|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1644485460000|2022-02-10 09:31:00|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1644485570000|2022-02-10 09:32:50|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1644485610000|2022-02-10 09:33:30|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1644485690000|2022-02-10 09:34:50|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1644485710000|2022-02-10 09:35:10|4290.46|4290.46|4291.78|4291.78|4291.78|4291.78|4290.46|4290.46|0
1644485720000|2022-02-10 09:35:20|4291.67|4291.67|4291.14|4291.14|4291.67|4291.67|4291.14|4291.14|0
1644485730000|2022-02-10 09:35:30|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1644485750000|2022-02-10 09:35:50|4292.34|4292.34|4294.35|4294.35|4294.35|4294.35|4292.34|4292.34|0
1644485780000|2022-02-10 09:36:20|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1644485810000|2022-02-10 09:36:50|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|0
1644485830000|2022-02-10 09:37:10|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1644485880000|2022-02-10 09:38:00|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1644485900000|2022-02-10 09:38:20|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|0
1644485910000|2022-02-10 09:38:30|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1644485940000|2022-02-10 09:39:00|4297.62|4297.62|4296.95|4296.95|4297.62|4297.62|4296.95|4296.95|0
1644485960000|2022-02-10 09:39:20|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1644485980000|2022-02-10 09:39:40|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|0
1644486000000|2022-02-10 09:40:00|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1644486120000|2022-02-10 09:42:00|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|4296.35|0
1644486130000|2022-02-10 09:42:10|4295.99|4295.99|4295.46|4295.46|4295.99|4295.99|4295.46|4295.46|0
1644486170000|2022-02-10 09:42:50|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|4294.79|0
1644486220000|2022-02-10 09:43:40|4294.12|4294.12|4293.96|4293.96|4294.12|4294.12|4293.96|4293.96|0
1644486230000|2022-02-10 09:43:50|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1644486240000|2022-02-10 09:44:00|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1644486250000|2022-02-10 09:44:10|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1644486260000|2022-02-10 09:44:20|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1644486290000|2022-02-10 09:44:50|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1644486310000|2022-02-10 09:45:10|4293.76|4293.76|4292.74|4292.74|4293.76|4293.76|4292.74|4292.74|0
1644486390000|2022-02-10 09:46:30|4293.09|4293.09|4292.91|4292.91|4293.09|4293.09|4292.91|4292.91|0
1644486420000|2022-02-10 09:47:00|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1644486460000|2022-02-10 09:47:40|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1644486500000|2022-02-10 09:48:20|4292.89|4292.89|4292.51|4292.51|4292.89|4292.89|4292.51|4292.51|0
1644486520000|2022-02-10 09:48:40|4291.17|4291.17|4289.62|4289.62|4291.17|4291.17|4289.62|4289.62|0
1644486530000|2022-02-10 09:48:50|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1644486550000|2022-02-10 09:49:10|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1644486560000|2022-02-10 09:49:20|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1644486630000|2022-02-10 09:50:30|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1644486650000|2022-02-10 09:50:50|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1644486740000|2022-02-10 09:52:20|4288.13|4288.13|4287.42|4287.42|4288.13|4288.13|4287.42|4287.42|0
1644486770000|2022-02-10 09:52:50|4286.75|4286.75|4287.46|4287.46|4287.46|4287.46|4286.75|4286.75|0
1644486820000|2022-02-10 09:53:40|4286.79|4286.79|4286.12|4286.12|4286.79|4286.79|4286.12|4286.12|0
1644486830000|2022-02-10 09:53:50|4286.47|4286.47|4286.82|4286.82|4286.82|4286.82|4286.47|4286.47|0
1644486840000|2022-02-10 09:54:00|4286.47|4286.47|4286.29|4286.29|4286.47|4286.47|4286.29|4286.29|0
1644486860000|2022-02-10 09:54:20|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1644486870000|2022-02-10 09:54:30|4286.24|4286.24|4285.57|4285.57|4286.24|4286.24|4285.57|4285.57|0
1644486910000|2022-02-10 09:55:10|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1644486930000|2022-02-10 09:55:30|4285.57|4285.57|4285.39|4285.39|4285.57|4285.57|4285.39|4285.39|0
1644486940000|2022-02-10 09:55:40|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1644486950000|2022-02-10 09:55:50|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1644486960000|2022-02-10 09:56:00|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1644486970000|2022-02-10 09:56:10|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1644487070000|2022-02-10 09:57:50|4286.19|4286.19|4285.95|4285.95|4286.19|4286.19|4285.95|4285.95|0
1644487090000|2022-02-10 09:58:10|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1644487100000|2022-02-10 09:58:20|4286.8|4286.8|4286.98|4286.98|4286.98|4286.98|4286.8|4286.8|0
1644487110000|2022-02-10 09:58:30|4288.32|4288.32|4287.96|4287.96|4288.32|4288.32|4287.79|4287.79|0
1644487130000|2022-02-10 09:58:50|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1644487170000|2022-02-10 09:59:30|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1644487200000|2022-02-10 10:00:00|4288.63|4288.63|4288.74|4288.74|4288.74|4288.74|4288.63|4288.63|0
1644487280000|2022-02-10 10:01:20|4289.25|4289.25|4289.37|4289.37|4289.37|4289.37|4289.25|4289.25|0
1644487290000|2022-02-10 10:01:30|4289.47|4289.47|4290.81|4290.81|4290.81|4290.81|4289.47|4289.47|0
1644487300000|2022-02-10 10:01:40|4291.48|4291.48|4291.37|4291.37|4291.48|4291.48|4291.37|4291.37|0
1644487320000|2022-02-10 10:02:00|4293.06|4293.06|4292.71|4292.71|4293.06|4293.06|4292.71|4292.71|0
1644487330000|2022-02-10 10:02:10|4292.56|4292.56|4292.4|4292.4|4292.56|4292.56|4292.4|4292.4|0
1644487340000|2022-02-10 10:02:20|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1644487350000|2022-02-10 10:02:30|4292.08|4292.08|4291.28|4291.28|4292.19|4292.19|4291.28|4291.28|0
1644487370000|2022-02-10 10:02:50|4291.18|4291.18|4290.33|4290.33|4291.18|4291.18|4290.33|4290.33|0
1644487380000|2022-02-10 10:03:00|4289.66|4289.66|4289.13|4289.13|4289.66|4289.66|4289.13|4289.13|0
1644487390000|2022-02-10 10:03:10|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1644487420000|2022-02-10 10:03:40|4288.2|4288.2|4288.41|4288.41|4288.41|4288.41|4288.14|4288.14|0
1644487430000|2022-02-10 10:03:50|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1644487440000|2022-02-10 10:04:00|4288.87|4288.87|4289.05|4289.05|4289.05|4289.05|4288.87|4288.87|0
1644487460000|2022-02-10 10:04:20|4289.58|4289.58|4289.73|4289.73|4289.73|4289.73|4289.58|4289.58|0
1644487470000|2022-02-10 10:04:30|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1644487480000|2022-02-10 10:04:40|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|4290.44|0
1644487490000|2022-02-10 10:04:50|4290.56|4290.56|4290.26|4290.26|4290.56|4290.56|4290.26|4290.26|0
1644487510000|2022-02-10 10:05:10|4291.82|4291.82|4291.99|4291.99|4291.99|4291.99|4291.82|4291.82|0
1644487540000|2022-02-10 10:05:40|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1644487560000|2022-02-10 10:06:00|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|4292.73|0
1644487570000|2022-02-10 10:06:10|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|0
1644487580000|2022-02-10 10:06:20|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|4292.47|0
1644487590000|2022-02-10 10:06:30|4292.29|4292.29|4291.62|4291.62|4292.29|4292.29|4291.62|4291.62|0
1644487600000|2022-02-10 10:06:40|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|0
1644487630000|2022-02-10 10:07:10|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1644487640000|2022-02-10 10:07:20|4290.3|4290.3|4290.48|4290.48|4290.48|4290.48|4290.3|4290.3|0
1644487660000|2022-02-10 10:07:40|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1644487690000|2022-02-10 10:08:10|4290.83|4290.83|4291.01|4291.01|4291.01|4291.01|4290.83|4290.83|0
1644487700000|2022-02-10 10:08:20|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1644487710000|2022-02-10 10:08:30|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1644487740000|2022-02-10 10:09:00|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1644487750000|2022-02-10 10:09:10|4292.24|4292.24|4292.77|4292.77|4292.77|4292.77|4291.71|4291.71|0
1644487800000|2022-02-10 10:10:00|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1644487810000|2022-02-10 10:10:10|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|4293.37|0
1644487880000|2022-02-10 10:11:20|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1644487900000|2022-02-10 10:11:40|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1644487920000|2022-02-10 10:12:00|4295.42|4295.42|4296.02|4296.02|4296.02|4296.02|4295.42|4295.42|0
1644487930000|2022-02-10 10:12:10|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1644487980000|2022-02-10 10:13:00|4295.14|4295.14|4295.31|4295.31|4295.31|4295.31|4295.14|4295.14|0
1644488010000|2022-02-10 10:13:30|4295.67|4295.67|4294.96|4294.96|4295.67|4295.67|4294.96|4294.96|0
1644488060000|2022-02-10 10:14:20|4294.84|4294.84|4294.96|4294.96|4294.96|4294.96|4294.84|4294.84|0
1644488080000|2022-02-10 10:14:40|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1644488100000|2022-02-10 10:15:00|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1644488150000|2022-02-10 10:15:50|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1644488160000|2022-02-10 10:16:00|4295.78|4295.78|4295.96|4295.96|4296.14|4296.14|4295.78|4295.78|0
1644488200000|2022-02-10 10:16:40|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1644488220000|2022-02-10 10:17:00|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1644488320000|2022-02-10 10:18:40|4295.61|4295.61|4294.94|4294.94|4295.61|4295.61|4294.94|4294.94|0
1644488330000|2022-02-10 10:18:50|4294.58|4294.58|4295.25|4295.25|4295.25|4295.25|4294.58|4294.58|0
1644488360000|2022-02-10 10:19:20|4295.08|4295.08|4294.9|4294.9|4295.08|4295.08|4294.9|4294.9|0
1644488380000|2022-02-10 10:19:40|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1644488390000|2022-02-10 10:19:50|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1644488420000|2022-02-10 10:20:20|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1644488430000|2022-02-10 10:20:30|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1644488480000|2022-02-10 10:21:20|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1644488560000|2022-02-10 10:22:40|4295.98|4295.98|4295.46|4295.46|4295.98|4295.98|4295.46|4295.46|0
1644488690000|2022-02-10 10:24:50|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|0
1644488700000|2022-02-10 10:25:00|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1644488780000|2022-02-10 10:26:20|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1644488820000|2022-02-10 10:27:00|4296.65|4296.65|4297.32|4297.32|4297.32|4297.32|4296.65|4296.65|0
1644488890000|2022-02-10 10:28:10|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1644488920000|2022-02-10 10:28:40|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1644488960000|2022-02-10 10:29:20|4296.62|4296.62|4295.95|4295.95|4296.62|4296.62|4295.95|4295.95|0
1644488970000|2022-02-10 10:29:30|4295.6|4295.6|4295.94|4295.94|4295.94|4295.94|4295.6|4295.6|0
1644488980000|2022-02-10 10:29:40|4295.23|4295.23|4294.67|4294.67|4295.41|4295.41|4294.67|4294.67|0
1644488990000|2022-02-10 10:29:50|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1644489000000|2022-02-10 10:30:00|4294.92|4294.92|4294.71|4294.71|4294.92|4294.92|4294.71|4294.71|0
1644489050000|2022-02-10 10:30:50|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|4295.06|0
1644489060000|2022-02-10 10:31:00|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.57|4294.57|0
1644489070000|2022-02-10 10:31:10|4294.02|4294.02|4293.49|4293.49|4294.02|4294.02|4293.49|4293.49|0
1644489080000|2022-02-10 10:31:20|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1644489160000|2022-02-10 10:32:40|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1644489170000|2022-02-10 10:32:50|4293.64|4293.64|4293.46|4293.46|4293.64|4293.64|4293.46|4293.46|0
1644489180000|2022-02-10 10:33:00|4293.11|4293.11|4293.64|4293.64|4293.64|4293.64|4293.11|4293.11|0
1644489290000|2022-02-10 10:34:50|4294.35|4294.35|4293.99|4293.99|4294.35|4294.35|4293.99|4293.99|0
1644489300000|2022-02-10 10:35:00|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|4293.32|0
1644489360000|2022-02-10 10:36:00|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1644489370000|2022-02-10 10:36:10|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1644489380000|2022-02-10 10:36:20|4294.07|4294.07|4294.42|4294.42|4294.42|4294.42|4294.07|4294.07|0
1644489390000|2022-02-10 10:36:30|4295.09|4295.09|4294.74|4294.74|4295.09|4295.09|4294.74|4294.74|0
1644489410000|2022-02-10 10:36:50|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|4295.27|0
1644489420000|2022-02-10 10:37:00|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|0
1644489440000|2022-02-10 10:37:20|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1644489450000|2022-02-10 10:37:30|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|4294.65|0
1644489490000|2022-02-10 10:38:10|4293.98|4293.98|4292.92|4292.92|4293.98|4293.98|4292.92|4292.92|0
1644489540000|2022-02-10 10:39:00|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|0
1644489560000|2022-02-10 10:39:20|4293.11|4293.11|4292.58|4292.58|4293.11|4293.11|4292.58|4292.58|0
1644489590000|2022-02-10 10:39:50|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1644489640000|2022-02-10 10:40:40|4292.77|4292.77|4292.95|4292.95|4292.95|4292.95|4292.59|4292.59|0
1644489650000|2022-02-10 10:40:50|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1644489720000|2022-02-10 10:42:00|4292.95|4292.95|4292.42|4292.42|4292.95|4292.95|4292.42|4292.42|0
1644489750000|2022-02-10 10:42:30|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1644489780000|2022-02-10 10:43:00|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1644489830000|2022-02-10 10:43:50|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1644489840000|2022-02-10 10:44:00|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1644489880000|2022-02-10 10:44:40|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1644489910000|2022-02-10 10:45:10|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1644489920000|2022-02-10 10:45:20|4295.59|4295.59|4295.59|4295.59|4295.77|4295.77|4295.59|4295.59|0
1644489930000|2022-02-10 10:45:30|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1644489950000|2022-02-10 10:45:50|4295.25|4295.25|4295.07|4295.07|4295.25|4295.25|4295.07|4295.07|0
1644489960000|2022-02-10 10:46:00|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1644490000000|2022-02-10 10:46:40|4295.14|4295.14|4295.3|4295.3|4295.3|4295.3|4295.14|4295.14|0
1644490020000|2022-02-10 10:47:00|4295.97|4295.97|4295.3|4295.3|4295.97|4295.97|4295.3|4295.3|0
1644490050000|2022-02-10 10:47:30|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|4295.48|0
1644490120000|2022-02-10 10:48:40|4295.04|4295.04|4294.74|4294.74|4295.04|4295.04|4294.74|4294.74|0
1644490130000|2022-02-10 10:48:50|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1644490140000|2022-02-10 10:49:00|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|4294.92|0
1644490160000|2022-02-10 10:49:20|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|4294.57|0
1644490170000|2022-02-10 10:49:30|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|4294.42|0
1644490180000|2022-02-10 10:49:40|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1644490200000|2022-02-10 10:50:00|4294.42|4294.42|4294.37|4294.37|4294.42|4294.42|4294.37|4294.37|0
1644490210000|2022-02-10 10:50:10|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|0
1644490220000|2022-02-10 10:50:20|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1644490240000|2022-02-10 10:50:40|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1644490260000|2022-02-10 10:51:00|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1644490330000|2022-02-10 10:52:10|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1644490360000|2022-02-10 10:52:40|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|4294.63|0
1644490380000|2022-02-10 10:53:00|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1644490400000|2022-02-10 10:53:20|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1644490410000|2022-02-10 10:53:30|4293.43|4293.43|4291.92|4291.92|4293.43|4293.43|4291.92|4291.92|0
1644490420000|2022-02-10 10:53:40|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1644490450000|2022-02-10 10:54:10|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1644490460000|2022-02-10 10:54:20|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1644490530000|2022-02-10 10:55:30|4290.13|4290.13|4289.95|4289.95|4290.13|4290.13|4289.95|4289.95|0
1644490590000|2022-02-10 10:56:30|4289.78|4289.78|4289.95|4289.95|4289.95|4289.95|4289.78|4289.78|0
1644490650000|2022-02-10 10:57:30|4289.6|4289.6|4289.42|4289.42|4289.6|4289.6|4289.42|4289.42|0
1644490670000|2022-02-10 10:57:50|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|4289.32|0
1644490750000|2022-02-10 10:59:10|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1644490760000|2022-02-10 10:59:20|4289.35|4289.35|4289|4289|4289.35|4289.35|4289|4289|0
1644490770000|2022-02-10 10:59:30|4289.67|4289.67|4290|4290|4290|4290|4289.67|4289.67|0
1644490790000|2022-02-10 10:59:50|4290.21|4290.21|4290.3|4290.3|4290.3|4290.3|4290.06|4290.06|0
1644490810000|2022-02-10 11:00:10|4290.97|4290.97|4291.02|4291.02|4291.02|4291.02|4290.97|4290.97|0
1644490860000|2022-02-10 11:01:00|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1644490880000|2022-02-10 11:01:20|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1644490920000|2022-02-10 11:02:00|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1644490950000|2022-02-10 11:02:30|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1644491000000|2022-02-10 11:03:20|4295.02|4295.02|4295.11|4295.11|4295.11|4295.11|4295.02|4295.02|0
1644491010000|2022-02-10 11:03:30|4295.02|4295.02|4295.08|4295.08|4295.2|4295.2|4295.02|4295.02|0
1644491080000|2022-02-10 11:04:40|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1644491120000|2022-02-10 11:05:20|4295.08|4295.08|4293.74|4293.74|4295.08|4295.08|4293.74|4293.74|0
1644491130000|2022-02-10 11:05:30|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1644491230000|2022-02-10 11:07:10|4292.44|4292.44|4292.77|4292.77|4292.77|4292.77|4292.44|4292.44|0
1644491280000|2022-02-10 11:08:00|4292.59|4292.59|4292.41|4292.41|4292.59|4292.59|4292.41|4292.41|0
1644491340000|2022-02-10 11:09:00|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|4292.59|0
1644491350000|2022-02-10 11:09:10|4291.92|4291.92|4291.25|4291.25|4291.92|4291.92|4291.25|4291.25|0
1644491400000|2022-02-10 11:10:00|4290.95|4290.95|4290.8|4290.8|4290.95|4290.95|4290.8|4290.8|0
1644491450000|2022-02-10 11:10:50|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|4290.43|0
1644491460000|2022-02-10 11:11:00|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1644491470000|2022-02-10 11:11:10|4290.79|4290.79|4290.26|4290.26|4290.79|4290.79|4290.26|4290.26|0
1644491480000|2022-02-10 11:11:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1644491500000|2022-02-10 11:11:40|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1644491530000|2022-02-10 11:12:10|4290.43|4290.43|4290.08|4290.08|4290.43|4290.43|4290.08|4290.08|0
1644491540000|2022-02-10 11:12:20|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1644491580000|2022-02-10 11:13:00|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|4289.39|0
1644491590000|2022-02-10 11:13:10|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1644491620000|2022-02-10 11:13:40|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1644491660000|2022-02-10 11:14:20|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1644491700000|2022-02-10 11:15:00|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1644491730000|2022-02-10 11:15:30|4288.44|4288.44|4288.59|4288.59|4288.59|4288.59|4288.44|4288.44|0
1644491740000|2022-02-10 11:15:40|4288.32|4288.32|4288.06|4288.06|4288.32|4288.32|4288.06|4288.06|0
1644491760000|2022-02-10 11:16:00|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1644491770000|2022-02-10 11:16:10|4287.71|4287.71|4287.04|4287.04|4287.71|4287.71|4287.04|4287.04|0
1644491790000|2022-02-10 11:16:30|4287.21|4287.21|4287.38|4287.38|4287.38|4287.38|4287.21|4287.21|0
1644491840000|2022-02-10 11:17:20|4287.21|4287.21|4287.09|4287.09|4287.21|4287.21|4287.09|4287.09|0
1644491870000|2022-02-10 11:17:50|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1644491960000|2022-02-10 11:19:20|4286.39|4286.39|4286.21|4286.21|4286.39|4286.39|4286.21|4286.21|0
1644491970000|2022-02-10 11:19:30|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1644492000000|2022-02-10 11:20:00|4286.21|4286.21|4285.86|4285.86|4286.21|4286.21|4285.86|4285.86|0
1644492010000|2022-02-10 11:20:10|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1644492050000|2022-02-10 11:20:50|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1644492070000|2022-02-10 11:21:10|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1644492130000|2022-02-10 11:22:10|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1644492170000|2022-02-10 11:22:50|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1644492180000|2022-02-10 11:23:00|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|0
1644492190000|2022-02-10 11:23:10|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1644492210000|2022-02-10 11:23:30|4283.8|4283.8|4283.47|4283.47|4283.8|4283.8|4283.47|4283.47|0
1644492230000|2022-02-10 11:23:50|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1644492240000|2022-02-10 11:24:00|4284.38|4284.38|4284.14|4284.14|4284.38|4284.38|4284.14|4284.14|0
1644492250000|2022-02-10 11:24:10|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1644492260000|2022-02-10 11:24:20|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1644492280000|2022-02-10 11:24:40|4284.94|4284.94|4284.83|4284.83|4284.94|4284.94|4284.83|4284.83|0
1644492290000|2022-02-10 11:24:50|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1644492340000|2022-02-10 11:25:40|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|0
1644492350000|2022-02-10 11:25:50|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1644492390000|2022-02-10 11:26:30|4284.71|4284.71|4285.42|4285.42|4285.42|4285.42|4284.71|4284.71|0
1644492400000|2022-02-10 11:26:40|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1644492440000|2022-02-10 11:27:20|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1644492500000|2022-02-10 11:28:20|4284.18|4284.18|4284|4284|4284.18|4284.18|4284|4284|0
1644492510000|2022-02-10 11:28:30|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|4284.18|0
1644492610000|2022-02-10 11:30:10|4283.51|4283.51|4283.16|4283.16|4283.51|4283.51|4283.16|4283.16|0
1644492640000|2022-02-10 11:30:40|4282.95|4282.95|4282.59|4282.59|4282.95|4282.95|4282.59|4282.59|0
1644492660000|2022-02-10 11:31:00|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|0
1644492670000|2022-02-10 11:31:10|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1644492750000|2022-02-10 11:32:30|4282.81|4282.81|4283.16|4283.16|4283.16|4283.16|4282.81|4282.81|0
1644492760000|2022-02-10 11:32:40|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1644492770000|2022-02-10 11:32:50|4283.25|4283.25|4282.58|4282.58|4283.25|4283.25|4282.58|4282.58|0
1644492800000|2022-02-10 11:33:20|4283.46|4283.46|4284.8|4284.8|4284.8|4284.8|4283.46|4283.46|0
1644492830000|2022-02-10 11:33:50|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1644492850000|2022-02-10 11:34:10|4285.51|4285.51|4284.98|4284.98|4285.51|4285.51|4284.98|4284.98|0
1644492860000|2022-02-10 11:34:20|4285.29|4285.29|4286.06|4286.06|4286.41|4286.41|4285.29|4285.29|0
1644492880000|2022-02-10 11:34:40|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1644492900000|2022-02-10 11:35:00|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1644492910000|2022-02-10 11:35:10|4288.6|4288.6|4288.78|4288.78|4288.78|4288.78|4288.6|4288.6|0
1644492950000|2022-02-10 11:35:50|4289.45|4289.45|4289.98|4289.98|4289.98|4289.98|4289.45|4289.45|0
1644493000000|2022-02-10 11:36:40|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|4290.68|0
1644493010000|2022-02-10 11:36:50|4291.03|4291.03|4291.36|4291.36|4291.36|4291.36|4291.03|4291.03|0
1644493020000|2022-02-10 11:37:00|4291.01|4291.01|4291.28|4291.28|4291.28|4291.28|4291.01|4291.01|0
1644493050000|2022-02-10 11:37:30|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1644493090000|2022-02-10 11:38:10|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1644493100000|2022-02-10 11:38:20|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1644493140000|2022-02-10 11:39:00|4290.39|4290.39|4289.51|4289.51|4290.39|4290.39|4289.51|4289.51|0
1644493150000|2022-02-10 11:39:10|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1644493180000|2022-02-10 11:39:40|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1644493190000|2022-02-10 11:39:50|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|4289.71|0
1644493200000|2022-02-10 11:40:00|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1644493240000|2022-02-10 11:40:40|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1644493300000|2022-02-10 11:41:40|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1644493310000|2022-02-10 11:41:50|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1644493320000|2022-02-10 11:42:00|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1644493350000|2022-02-10 11:42:30|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1644493370000|2022-02-10 11:42:50|4287.65|4287.65|4286.98|4286.98|4287.65|4287.65|4286.98|4286.98|0
1644493450000|2022-02-10 11:44:10|4286.31|4286.31|4284.31|4284.31|4286.31|4286.31|4284.31|4284.31|0
1644493460000|2022-02-10 11:44:20|4283.98|4283.98|4284.12|4284.12|4284.12|4284.12|4283.45|4283.45|0
1644493480000|2022-02-10 11:44:40|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1644493510000|2022-02-10 11:45:10|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1644493560000|2022-02-10 11:46:00|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1644493600000|2022-02-10 11:46:40|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|4282.95|0
1644493630000|2022-02-10 11:47:10|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1644493670000|2022-02-10 11:47:50|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1644493720000|2022-02-10 11:48:40|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1644493800000|2022-02-10 11:50:00|4284.51|4284.51|4284.68|4284.68|4284.68|4284.68|4284.51|4284.51|0
1644493810000|2022-02-10 11:50:10|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1644493820000|2022-02-10 11:50:20|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1644493840000|2022-02-10 11:50:40|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1644493850000|2022-02-10 11:50:50|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1644493920000|2022-02-10 11:52:00|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1644493930000|2022-02-10 11:52:10|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|0
1644493950000|2022-02-10 11:52:30|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1644493970000|2022-02-10 11:52:50|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1644493990000|2022-02-10 11:53:10|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1644494000000|2022-02-10 11:53:20|4283.97|4283.97|4285.33|4285.33|4285.33|4285.33|4283.92|4283.92|0
1644494010000|2022-02-10 11:53:30|4285.51|4285.51|4284.17|4284.17|4285.51|4285.51|4284.17|4284.17|0
1644494030000|2022-02-10 11:53:50|4284.52|4284.52|4284.88|4284.88|4284.88|4284.88|4284.35|4284.35|0
1644494040000|2022-02-10 11:54:00|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1644494050000|2022-02-10 11:54:10|4284.88|4284.88|4285.05|4285.05|4285.05|4285.05|4284.88|4284.88|0
1644494060000|2022-02-10 11:54:20|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1644494070000|2022-02-10 11:54:30|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|0
1644494100000|2022-02-10 11:55:00|4284.95|4284.95|4284.95|4284.95|4285.3|4285.3|4284.95|4284.95|0
1644494130000|2022-02-10 11:55:30|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1644494150000|2022-02-10 11:55:50|4285.57|4285.57|4285.72|4285.72|4285.72|4285.72|4285.57|4285.57|0
1644494160000|2022-02-10 11:56:00|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|0
1644494170000|2022-02-10 11:56:10|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1644494200000|2022-02-10 11:56:40|4285.36|4285.36|4285.54|4285.54|4285.54|4285.54|4285.36|4285.36|0
1644494210000|2022-02-10 11:56:50|4284.87|4284.87|4284.72|4284.72|4284.87|4284.87|4284.72|4284.72|0
1644494270000|2022-02-10 11:57:50|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1644494310000|2022-02-10 11:58:30|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1644494370000|2022-02-10 11:59:30|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|4285.46|0
1644494400000|2022-02-10 12:00:00|4286.13|4286.13|4286.56|4286.56|4286.56|4286.56|4285.89|4285.89|0
1644494410000|2022-02-10 12:00:10|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1644494430000|2022-02-10 12:00:30|4287.5|4287.5|4287.77|4287.77|4287.94|4287.94|4287.5|4287.5|0
1644494450000|2022-02-10 12:00:50|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1644494480000|2022-02-10 12:01:20|4288.03|4288.03|4288.18|4288.18|4288.18|4288.18|4288.03|4288.03|0
1644494520000|2022-02-10 12:02:00|4288.06|4288.06|4288.22|4288.22|4288.22|4288.22|4288.06|4288.06|0
1644494540000|2022-02-10 12:02:20|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1644494570000|2022-02-10 12:02:50|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1644494610000|2022-02-10 12:03:30|4289.71|4289.71|4289.36|4289.36|4289.71|4289.71|4289.36|4289.36|0
1644494640000|2022-02-10 12:04:00|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1644494660000|2022-02-10 12:04:20|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1644494710000|2022-02-10 12:05:10|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1644494720000|2022-02-10 12:05:20|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1644494840000|2022-02-10 12:07:20|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1644494910000|2022-02-10 12:08:30|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1644494920000|2022-02-10 12:08:40|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1644494930000|2022-02-10 12:08:50|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1644494940000|2022-02-10 12:09:00|4287.81|4287.81|4287.99|4287.99|4287.99|4287.99|4287.81|4287.81|0
1644494960000|2022-02-10 12:09:20|4288.16|4288.16|4288.83|4288.83|4288.83|4288.83|4288.16|4288.16|0
1644494980000|2022-02-10 12:09:40|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1644495000000|2022-02-10 12:10:00|4288.68|4288.68|4288.5|4288.5|4288.68|4288.68|4288.5|4288.5|0
1644495010000|2022-02-10 12:10:10|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|4288.15|0
1644495020000|2022-02-10 12:10:20|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1644495030000|2022-02-10 12:10:30|4288|4288|4288|4288|4288|4288|4288|4288|0
1644495040000|2022-02-10 12:10:40|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1644495060000|2022-02-10 12:11:00|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1644495070000|2022-02-10 12:11:10|4288|4288|4288|4288|4288|4288|4288|4288|0
1644495190000|2022-02-10 12:13:10|4287.64|4287.64|4287.47|4287.47|4287.64|4287.64|4287.47|4287.47|0
1644495290000|2022-02-10 12:14:50|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1644495300000|2022-02-10 12:15:00|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1644495340000|2022-02-10 12:15:40|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1644495350000|2022-02-10 12:15:50|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1644495360000|2022-02-10 12:16:00|4288.67|4288.67|4288.72|4288.72|4288.72|4288.72|4288.67|4288.67|0
1644495390000|2022-02-10 12:16:30|4289.39|4289.39|4290.1|4290.1|4290.1|4290.1|4289.39|4289.39|0
1644495500000|2022-02-10 12:18:20|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1644495510000|2022-02-10 12:18:30|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1644495520000|2022-02-10 12:18:40|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1644495540000|2022-02-10 12:19:00|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1644495570000|2022-02-10 12:19:30|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|4291.06|0
1644495600000|2022-02-10 12:20:00|4291.24|4291.24|4291.04|4291.04|4291.24|4291.24|4290.89|4290.89|0
1644495720000|2022-02-10 12:22:00|4291.57|4291.57|4291.71|4291.71|4291.71|4291.71|4291.57|4291.57|0
1644495750000|2022-02-10 12:22:30|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1644495760000|2022-02-10 12:22:40|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1644495770000|2022-02-10 12:22:50|4291.04|4291.04|4290.51|4290.51|4291.04|4291.04|4290.51|4290.51|0
1644495890000|2022-02-10 12:24:50|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1644495920000|2022-02-10 12:25:20|4290.87|4290.87|4290.7|4290.7|4290.87|4290.87|4290.7|4290.7|0
1644495940000|2022-02-10 12:25:40|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1644495980000|2022-02-10 12:26:20|4291|4291|4291|4291|4291|4291|4291|4291|0
1644496060000|2022-02-10 12:27:40|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|0
1644496090000|2022-02-10 12:28:10|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1644496210000|2022-02-10 12:30:10|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1644496270000|2022-02-10 12:31:10|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|4292.68|0
1644496320000|2022-02-10 12:32:00|4292.82|4292.82|4292.47|4292.47|4292.82|4292.82|4292.47|4292.47|0
1644496330000|2022-02-10 12:32:10|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1644496380000|2022-02-10 12:33:00|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1644496470000|2022-02-10 12:34:30|4293.44|4293.44|4294.12|4294.12|4294.12|4294.12|4293.44|4293.44|0
1644496500000|2022-02-10 12:35:00|4294.42|4294.42|4295.44|4295.44|4295.44|4295.44|4294.42|4294.42|0
1644496510000|2022-02-10 12:35:10|4295.6|4295.6|4294.36|4294.36|4295.77|4295.77|4294.36|4294.36|0
1644496530000|2022-02-10 12:35:30|4295.59|4295.59|4295.41|4295.41|4295.59|4295.59|4295.24|4295.24|0
1644496570000|2022-02-10 12:36:10|4295.56|4295.56|4295.56|4295.56|4295.74|4295.74|4295.56|4295.56|0
1644496610000|2022-02-10 12:36:50|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1644496620000|2022-02-10 12:37:00|4295.06|4295.06|4295.17|4295.17|4295.17|4295.17|4295.06|4295.06|0
1644496630000|2022-02-10 12:37:10|4295.53|4295.53|4295.17|4295.17|4295.7|4295.7|4295.17|4295.17|0
1644496660000|2022-02-10 12:37:40|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1644496680000|2022-02-10 12:38:00|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1644496740000|2022-02-10 12:39:00|4295.92|4295.92|4295.75|4295.75|4295.92|4295.92|4295.75|4295.75|0
1644496780000|2022-02-10 12:39:40|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1644496800000|2022-02-10 12:40:00|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|4294.55|0
1644496820000|2022-02-10 12:40:20|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1644496850000|2022-02-10 12:40:50|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1644496890000|2022-02-10 12:41:30|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|0
1644496900000|2022-02-10 12:41:40|4295.89|4295.89|4295.72|4295.72|4295.89|4295.89|4295.72|4295.72|0
1644496920000|2022-02-10 12:42:00|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1644496930000|2022-02-10 12:42:10|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1644496940000|2022-02-10 12:42:20|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|0
1644496980000|2022-02-10 12:43:00|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|4294.7|0
1644497110000|2022-02-10 12:45:10|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1644497120000|2022-02-10 12:45:20|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1644497140000|2022-02-10 12:45:40|4295.55|4295.55|4295.2|4295.2|4295.55|4295.55|4295.2|4295.2|0
1644497160000|2022-02-10 12:46:00|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1644497170000|2022-02-10 12:46:10|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|0
1644497190000|2022-02-10 12:46:30|4295.45|4295.45|4295.98|4295.98|4295.98|4295.98|4295.28|4295.28|0
1644497210000|2022-02-10 12:46:50|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|0
1644497250000|2022-02-10 12:47:30|4297.57|4297.57|4297.04|4297.04|4297.57|4297.57|4297.04|4297.04|0
1644497270000|2022-02-10 12:47:50|4296.87|4296.87|4296.02|4296.02|4296.87|4296.87|4296.02|4296.02|0
1644497280000|2022-02-10 12:48:00|4296.32|4296.32|4296.99|4296.99|4296.99|4296.99|4296.32|4296.32|0
1644497310000|2022-02-10 12:48:30|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1644497320000|2022-02-10 12:48:40|4296.37|4296.37|4296.02|4296.02|4296.37|4296.37|4295.84|4295.84|0
1644497360000|2022-02-10 12:49:20|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1644497380000|2022-02-10 12:49:40|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|4295.51|0
1644497390000|2022-02-10 12:49:50|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1644497430000|2022-02-10 12:50:30|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1644497440000|2022-02-10 12:50:40|4295.07|4295.07|4295.22|4295.22|4295.22|4295.22|4295.07|4295.07|0
1644497580000|2022-02-10 12:53:00|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1644497630000|2022-02-10 12:53:50|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1644497640000|2022-02-10 12:54:00|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1644497650000|2022-02-10 12:54:10|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|0
1644497680000|2022-02-10 12:54:40|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1644497730000|2022-02-10 12:55:30|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1644497740000|2022-02-10 12:55:40|4294.41|4294.41|4294.05|4294.05|4294.41|4294.41|4294.05|4294.05|0
1644497790000|2022-02-10 12:56:30|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|4294.72|0
1644497840000|2022-02-10 12:57:20|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1644497920000|2022-02-10 12:58:40|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1644497930000|2022-02-10 12:58:50|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|4294.12|0
1644497940000|2022-02-10 12:59:00|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1644497950000|2022-02-10 12:59:10|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1644497960000|2022-02-10 12:59:20|4294.15|4294.15|4294.82|4294.82|4294.82|4294.82|4294.15|4294.15|0
1644497970000|2022-02-10 12:59:30|4295.17|4295.17|4294.82|4294.82|4295.17|4295.17|4294.82|4294.82|0
1644497990000|2022-02-10 12:59:50|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1644498000000|2022-02-10 13:00:00|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1644498010000|2022-02-10 13:00:10|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|0
1644498090000|2022-02-10 13:01:30|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1644498100000|2022-02-10 13:01:40|4295.25|4295.25|4296.28|4296.28|4296.28|4296.28|4295.25|4295.25|0
1644498120000|2022-02-10 13:02:00|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1644498160000|2022-02-10 13:02:40|4296.09|4296.09|4296.23|4296.23|4296.23|4296.23|4296.09|4296.09|0
1644498210000|2022-02-10 13:03:30|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1644498220000|2022-02-10 13:03:40|4296.03|4296.03|4295.68|4295.68|4296.03|4296.03|4295.68|4295.68|0
1644498260000|2022-02-10 13:04:20|4295.83|4295.83|4295.16|4295.16|4295.83|4295.83|4295.16|4295.16|0
1644498290000|2022-02-10 13:04:50|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|4294.49|0
1644498310000|2022-02-10 13:05:10|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1644498340000|2022-02-10 13:05:40|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1644498350000|2022-02-10 13:05:50|4295.14|4295.14|4294.96|4294.96|4295.31|4295.31|4294.96|4294.96|0
1644498480000|2022-02-10 13:08:00|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1644498500000|2022-02-10 13:08:20|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1644498520000|2022-02-10 13:08:40|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1644498540000|2022-02-10 13:09:00|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1644498550000|2022-02-10 13:09:10|4294.78|4294.78|4295.14|4295.14|4295.14|4295.14|4294.78|4294.78|0
1644498570000|2022-02-10 13:09:30|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1644498600000|2022-02-10 13:10:00|4295.34|4295.34|4295.19|4295.19|4295.34|4295.34|4295.19|4295.19|0
1644498640000|2022-02-10 13:10:40|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|0
1644498660000|2022-02-10 13:11:00|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1644498670000|2022-02-10 13:11:10|4295.1|4295.1|4295.46|4295.46|4295.46|4295.46|4295.1|4295.1|0
1644498740000|2022-02-10 13:12:20|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1644498750000|2022-02-10 13:12:30|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1644498760000|2022-02-10 13:12:40|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1644498770000|2022-02-10 13:12:50|4296.71|4296.71|4297.06|4297.06|4297.41|4297.41|4296.53|4296.53|0
1644498780000|2022-02-10 13:13:00|4297.24|4297.24|4297.24|4297.24|4297.41|4297.41|4297.24|4297.24|0
1644498790000|2022-02-10 13:13:10|4297.41|4297.41|4297.24|4297.24|4297.41|4297.41|4297.24|4297.24|0
1644498800000|2022-02-10 13:13:20|4297.59|4297.59|4297.8|4297.8|4297.8|4297.8|4297.1|4297.1|0
1644498810000|2022-02-10 13:13:30|4298.51|4298.51|4298.15|4298.15|4298.51|4298.51|4298.15|4298.15|0
1644498820000|2022-02-10 13:13:40|4297.98|4297.98|4298.27|4298.27|4298.27|4298.27|4297.98|4297.98|0
1644498840000|2022-02-10 13:14:00|4298.13|4298.13|4298.3|4298.3|4298.3|4298.3|4298.13|4298.13|0
1644498850000|2022-02-10 13:14:10|4298.42|4298.42|4298.19|4298.19|4298.54|4298.54|4298.19|4298.19|0
1644498900000|2022-02-10 13:15:00|4297.83|4297.83|4297.48|4297.48|4297.83|4297.83|4297.48|4297.48|0
1644498930000|2022-02-10 13:15:30|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|0
1644498950000|2022-02-10 13:15:50|4296.42|4296.42|4296.6|4296.6|4296.6|4296.6|4296.42|4296.42|0
1644498980000|2022-02-10 13:16:20|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1644499090000|2022-02-10 13:18:10|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1644499190000|2022-02-10 13:19:50|4294.87|4294.87|4295.57|4295.57|4295.57|4295.57|4294.87|4294.87|0
1644499240000|2022-02-10 13:20:40|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1644499250000|2022-02-10 13:20:50|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|0
1644499260000|2022-02-10 13:21:00|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1644499270000|2022-02-10 13:21:10|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1644499320000|2022-02-10 13:22:00|4294.62|4294.62|4293.46|4293.46|4294.62|4294.62|4293.46|4293.46|0
1644499330000|2022-02-10 13:22:10|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|4293.63|0
1644499370000|2022-02-10 13:22:50|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1644499430000|2022-02-10 13:23:50|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1644499460000|2022-02-10 13:24:20|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1644499470000|2022-02-10 13:24:30|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1644499480000|2022-02-10 13:24:40|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|0
1644499490000|2022-02-10 13:24:50|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|0
1644499520000|2022-02-10 13:25:20|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1644499530000|2022-02-10 13:25:30|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|4296.31|0
1644499540000|2022-02-10 13:25:40|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1644499560000|2022-02-10 13:26:00|4296.14|4296.14|4295.78|4295.78|4296.14|4296.14|4295.78|4295.78|0
1644499570000|2022-02-10 13:26:10|4295.25|4295.25|4295.92|4295.92|4295.92|4295.92|4295.25|4295.25|0
1644499630000|2022-02-10 13:27:10|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|4296.1|0
1644499700000|2022-02-10 13:28:20|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1644499760000|2022-02-10 13:29:20|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1644499770000|2022-02-10 13:29:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1644499790000|2022-02-10 13:29:50|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1644499800000|2022-02-10 13:30:00|4295.14|4295.14|4294.78|4294.78|4295.14|4295.14|4294.78|4294.78|0
1644499810000|2022-02-10 13:30:10|4294.11|4294.11|4291.35|4291.35|4294.11|4294.11|4291.35|4291.35|0
1644499820000|2022-02-10 13:30:20|4290.46|4290.46|4287.36|4287.36|4290.46|4290.46|4285.42|4285.42|0
1644499830000|2022-02-10 13:30:30|4288.03|4288.03|4289.03|4289.03|4289.03|4289.03|4288.03|4288.03|0
1644499840000|2022-02-10 13:30:40|4288.88|4288.88|4289.04|4289.04|4289.04|4289.04|4288.88|4288.88|0
1644499850000|2022-02-10 13:30:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1644499860000|2022-02-10 13:31:00|4289.22|4289.22|4290.46|4290.46|4290.46|4290.46|4289.22|4289.22|0
1644499870000|2022-02-10 13:31:10|4290.16|4290.16|4290.75|4290.75|4290.75|4290.75|4289.9|4289.9|0
1644499900000|2022-02-10 13:31:40|4290.04|4290.04|4289.92|4289.92|4290.04|4290.04|4289.92|4289.92|0
1644499910000|2022-02-10 13:31:50|4290.81|4290.81|4290.98|4290.98|4290.98|4290.98|4290.1|4290.1|0
1644499920000|2022-02-10 13:32:00|4290.45|4290.45|4290.67|4290.67|4290.81|4290.81|4290.14|4290.14|0
1644499940000|2022-02-10 13:32:20|4290.84|4290.84|4289.96|4289.96|4290.84|4290.84|4289.96|4289.96|0
1644499960000|2022-02-10 13:32:40|4289.08|4289.08|4287.95|4287.95|4289.08|4289.08|4287.95|4287.95|0
1644499980000|2022-02-10 13:33:00|4287.37|4287.37|4287.72|4287.72|4287.72|4287.72|4287.37|4287.37|0
1644499990000|2022-02-10 13:33:10|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|4288.08|0
1644500000000|2022-02-10 13:33:20|4288.43|4288.43|4288.08|4288.08|4288.43|4288.43|4288.08|4288.08|0
1644500010000|2022-02-10 13:33:30|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1644500030000|2022-02-10 13:33:50|4287.05|4287.05|4286.38|4286.38|4287.05|4287.05|4286.38|4286.38|0
1644500040000|2022-02-10 13:34:00|4285.15|4285.15|4284.57|4284.57|4285.15|4285.15|4284.57|4284.57|0
1644500050000|2022-02-10 13:34:10|4284.68|4284.68|4287.08|4287.08|4287.08|4287.08|4284.68|4284.68|0
1644500060000|2022-02-10 13:34:20|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|4287.26|0
1644500070000|2022-02-10 13:34:30|4286.91|4286.91|4286.38|4286.38|4286.91|4286.91|4286.2|4286.2|0
1644500080000|2022-02-10 13:34:40|4285.71|4285.71|4285.24|4285.24|4285.71|4285.71|4285.04|4285.04|0
1644500090000|2022-02-10 13:34:50|4285.91|4285.91|4287.7|4287.7|4287.75|4287.75|4285.91|4285.91|0
1644500100000|2022-02-10 13:35:00|4287.35|4287.35|4287.53|4287.53|4287.53|4287.53|4287.17|4287.17|0
1644500110000|2022-02-10 13:35:10|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1644500130000|2022-02-10 13:35:30|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1644500140000|2022-02-10 13:35:40|4287.03|4287.03|4286.33|4286.33|4287.03|4287.03|4286.33|4286.33|0
1644500150000|2022-02-10 13:35:50|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1644500160000|2022-02-10 13:36:00|4285.3|4285.3|4285.66|4285.66|4285.66|4285.66|4285.3|4285.3|0
1644500170000|2022-02-10 13:36:10|4286.33|4286.33|4285.97|4285.97|4286.33|4286.33|4285.97|4285.97|0
1644500180000|2022-02-10 13:36:20|4286.08|4286.08|4286.96|4286.96|4286.96|4286.96|4286.08|4286.08|0
1644500220000|2022-02-10 13:37:00|4286.78|4286.78|4286.61|4286.61|4286.78|4286.78|4286.61|4286.61|0
1644500230000|2022-02-10 13:37:10|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|4287.95|0
1644500250000|2022-02-10 13:37:30|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1644500260000|2022-02-10 13:37:40|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1644500280000|2022-02-10 13:38:00|4287.92|4287.92|4288.1|4288.1|4288.1|4288.1|4287.92|4287.92|0
1644500300000|2022-02-10 13:38:20|4287.92|4287.92|4288.1|4288.1|4288.1|4288.1|4287.57|4287.57|0
1644500320000|2022-02-10 13:38:40|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1644500330000|2022-02-10 13:38:50|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1644500340000|2022-02-10 13:39:00|4290.32|4290.32|4291.17|4291.17|4291.17|4291.17|4290.32|4290.32|0
1644500370000|2022-02-10 13:39:30|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1644500380000|2022-02-10 13:39:40|4291.14|4291.14|4291.29|4291.29|4291.29|4291.29|4291.14|4291.14|0
1644500390000|2022-02-10 13:39:50|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1644500400000|2022-02-10 13:40:00|4291.78|4291.78|4292.34|4292.34|4292.52|4292.52|4291.78|4291.78|0
1644500410000|2022-02-10 13:40:10|4290.58|4290.58|4290.4|4290.4|4290.58|4290.58|4290.4|4290.4|0
1644500420000|2022-02-10 13:40:20|4289.06|4289.06|4289.24|4289.24|4289.41|4289.41|4288.71|4288.71|0
1644500440000|2022-02-10 13:40:40|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1644500450000|2022-02-10 13:40:50|4290.26|4290.26|4291.28|4291.28|4291.28|4291.28|4290.26|4290.26|0
1644500470000|2022-02-10 13:41:10|4292.17|4292.17|4292.73|4292.73|4292.73|4292.73|4292.17|4292.17|0
1644500490000|2022-02-10 13:41:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1644500520000|2022-02-10 13:42:00|4293.61|4293.61|4292.91|4292.91|4293.61|4293.61|4292.91|4292.91|0
1644500550000|2022-02-10 13:42:30|4292.38|4292.38|4292.24|4292.24|4292.91|4292.91|4292.24|4292.24|0
1644500610000|2022-02-10 13:43:30|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1644500630000|2022-02-10 13:43:50|4291.18|4291.18|4290.83|4290.83|4291.18|4291.18|4290.83|4290.83|0
1644500670000|2022-02-10 13:44:30|4290.53|4290.53|4290.68|4290.68|4290.68|4290.68|4290.53|4290.53|0
1644500680000|2022-02-10 13:44:40|4289.34|4289.34|4289.86|4289.86|4289.86|4289.86|4289.34|4289.34|0
1644500740000|2022-02-10 13:45:40|4290|4290|4290|4290|4290|4290|4290|4290|0
1644500750000|2022-02-10 13:45:50|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1644500760000|2022-02-10 13:46:00|4290.34|4290.34|4290.18|4290.18|4290.34|4290.34|4290.18|4290.18|0
1644500770000|2022-02-10 13:46:10|4290.53|4290.53|4291.73|4291.73|4291.73|4291.73|4290.53|4290.53|0
1644500790000|2022-02-10 13:46:30|4291.38|4291.38|4291.03|4291.03|4291.38|4291.38|4291.03|4291.03|0
1644500810000|2022-02-10 13:46:50|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1644500820000|2022-02-10 13:47:00|4290.35|4290.35|4290|4290|4290.35|4290.35|4290|4290|0
1644500860000|2022-02-10 13:47:40|4291.34|4291.34|4290.67|4290.67|4291.34|4291.34|4290.67|4290.67|0
1644500880000|2022-02-10 13:48:00|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1644500900000|2022-02-10 13:48:20|4290.78|4290.78|4290.66|4290.66|4290.78|4290.78|4290.66|4290.66|0
1644500920000|2022-02-10 13:48:40|4290.78|4290.78|4292.16|4292.16|4292.16|4292.16|4290.78|4290.78|0
1644500940000|2022-02-10 13:49:00|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1644500970000|2022-02-10 13:49:30|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1644500980000|2022-02-10 13:49:40|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|4291.89|0
1644501010000|2022-02-10 13:50:10|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1644501040000|2022-02-10 13:50:40|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1644501060000|2022-02-10 13:51:00|4292.24|4292.24|4292.42|4292.42|4292.42|4292.42|4292.24|4292.24|0
1644501070000|2022-02-10 13:51:10|4293.76|4293.76|4292.56|4292.56|4293.76|4293.76|4292.56|4292.56|0
1644501120000|2022-02-10 13:52:00|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1644501160000|2022-02-10 13:52:40|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1644501220000|2022-02-10 13:53:40|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1644501230000|2022-02-10 13:53:50|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1644501250000|2022-02-10 13:54:10|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1644501260000|2022-02-10 13:54:20|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|4294.11|0
1644501280000|2022-02-10 13:54:40|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1644501290000|2022-02-10 13:54:50|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|0
1644501300000|2022-02-10 13:55:00|4293.73|4293.73|4292.67|4292.67|4293.73|4293.73|4292.67|4292.67|0
1644501370000|2022-02-10 13:56:10|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1644501390000|2022-02-10 13:56:30|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1644501430000|2022-02-10 13:57:10|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1644501450000|2022-02-10 13:57:30|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1644501470000|2022-02-10 13:57:50|4292.55|4292.55|4292.4|4292.4|4292.55|4292.55|4292.4|4292.4|0
1644501480000|2022-02-10 13:58:00|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1644501490000|2022-02-10 13:58:10|4291.84|4291.84|4290.6|4290.6|4291.84|4291.84|4290.6|4290.6|0
1644501500000|2022-02-10 13:58:20|4290.45|4290.45|4290.6|4290.6|4290.6|4290.6|4290.45|4290.45|0
1644501540000|2022-02-10 13:59:00|4292.01|4292.01|4291.96|4291.96|4292.01|4292.01|4291.96|4291.96|0
1644501560000|2022-02-10 13:59:20|4291.25|4291.25|4290.35|4290.35|4291.25|4291.25|4290.35|4290.35|0
1644501590000|2022-02-10 13:59:50|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|4289.82|0
1644501610000|2022-02-10 14:00:10|4289.65|4289.65|4289.5|4289.5|4289.65|4289.65|4289.5|4289.5|0
1644501620000|2022-02-10 14:00:20|4288.97|4288.97|4288.3|4288.3|4288.97|4288.97|4288.3|4288.3|0
1644501630000|2022-02-10 14:00:30|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1644501640000|2022-02-10 14:00:40|4287.46|4287.46|4287.81|4287.81|4287.81|4287.81|4287.46|4287.46|0
1644501660000|2022-02-10 14:01:00|4288.16|4288.16|4287.46|4287.46|4288.16|4288.16|4287.46|4287.46|0
1644501670000|2022-02-10 14:01:10|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1644501690000|2022-02-10 14:01:30|4286.61|4286.61|4286.08|4286.08|4286.61|4286.61|4286.08|4286.08|0
1644501700000|2022-02-10 14:01:40|4285.87|4285.87|4284.14|4284.14|4285.87|4285.87|4284.1|4284.1|0
1644501720000|2022-02-10 14:02:00|4283.47|4283.47|4285.41|4285.41|4285.41|4285.41|4283.47|4283.47|0
1644501730000|2022-02-10 14:02:10|4285.31|4285.31|4284.78|4284.78|4285.31|4285.31|4284.78|4284.78|0
1644501750000|2022-02-10 14:02:30|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1644501760000|2022-02-10 14:02:40|4283.54|4283.54|4285.13|4285.13|4285.13|4285.13|4283.54|4283.54|0
1644501770000|2022-02-10 14:02:50|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1644501790000|2022-02-10 14:03:10|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1644501800000|2022-02-10 14:03:20|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1644501810000|2022-02-10 14:03:30|4285.13|4285.13|4286.15|4286.15|4286.15|4286.15|4285.13|4285.13|0
1644501830000|2022-02-10 14:03:50|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1644501840000|2022-02-10 14:04:00|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|4284.95|0
1644501860000|2022-02-10 14:04:20|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1644501890000|2022-02-10 14:04:50|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1644501900000|2022-02-10 14:05:00|4285.09|4285.09|4285.27|4285.27|4285.27|4285.27|4285.09|4285.09|0
1644501910000|2022-02-10 14:05:10|4285.09|4285.09|4285.61|4285.61|4285.76|4285.76|4285.09|4285.09|0
1644501920000|2022-02-10 14:05:20|4285.43|4285.43|4285.08|4285.08|4285.43|4285.43|4285.08|4285.08|0
1644501960000|2022-02-10 14:06:00|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1644502000000|2022-02-10 14:06:40|4284.88|4284.88|4283.82|4283.82|4284.88|4284.88|4283.82|4283.82|0
1644502030000|2022-02-10 14:07:10|4284.35|4284.35|4284.88|4284.88|4284.88|4284.88|4284.35|4284.35|0
1644502040000|2022-02-10 14:07:20|4284.53|4284.53|4284|4284|4284.7|4284.7|4283.82|4283.82|0
1644502070000|2022-02-10 14:07:50|4284.35|4284.35|4283.52|4283.52|4284.35|4284.35|4283.52|4283.52|0
1644502080000|2022-02-10 14:08:00|4283.64|4283.64|4284.29|4284.29|4284.29|4284.29|4283.64|4283.64|0
1644502090000|2022-02-10 14:08:10|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.23|4283.23|0
1644502100000|2022-02-10 14:08:20|4283.94|4283.94|4282.91|4282.91|4283.94|4283.94|4282.91|4282.91|0
1644502110000|2022-02-10 14:08:30|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|0
1644502130000|2022-02-10 14:08:50|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|4282.1|0
1644502140000|2022-02-10 14:09:00|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1644502150000|2022-02-10 14:09:10|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1644502160000|2022-02-10 14:09:20|4281.22|4281.22|4281.75|4281.75|4281.75|4281.75|4281.22|4281.22|0
1644502180000|2022-02-10 14:09:40|4281.6|4281.6|4281.78|4281.78|4281.78|4281.78|4281.45|4281.45|0
1644502190000|2022-02-10 14:09:50|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1644502200000|2022-02-10 14:10:00|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1644502220000|2022-02-10 14:10:20|4281.22|4281.22|4280.55|4280.55|4281.37|4281.37|4280.55|4280.55|0
1644502230000|2022-02-10 14:10:30|4280.2|4280.2|4278.11|4278.11|4280.2|4280.2|4278.11|4278.11|0
1644502240000|2022-02-10 14:10:40|4278.01|4278.01|4277.8|4277.8|4278.01|4278.01|4277.8|4277.8|0
1644502250000|2022-02-10 14:10:50|4277.9|4277.9|4278.01|4278.01|4278.01|4278.01|4277.9|4277.9|0
1644502260000|2022-02-10 14:11:00|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1644502310000|2022-02-10 14:11:50|4277.13|4277.13|4277.66|4277.66|4277.66|4277.66|4277.13|4277.13|0
1644502340000|2022-02-10 14:12:20|4278.01|4278.01|4278.16|4278.16|4278.16|4278.16|4278.01|4278.01|0
1644502370000|2022-02-10 14:12:50|4277.8|4277.8|4277.1|4277.1|4277.8|4277.8|4277.1|4277.1|0
1644502380000|2022-02-10 14:13:00|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1644502430000|2022-02-10 14:13:50|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1644502440000|2022-02-10 14:14:00|4275.91|4275.91|4274.06|4274.06|4276.07|4276.07|4274.06|4274.06|0
1644502450000|2022-02-10 14:14:10|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1644502460000|2022-02-10 14:14:20|4273.78|4273.78|4272.31|4272.31|4273.9|4273.9|4272.13|4272.13|0
1644502470000|2022-02-10 14:14:30|4271.64|4271.64|4272.31|4272.31|4272.31|4272.31|4271.64|4271.64|0
1644502480000|2022-02-10 14:14:40|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1644502490000|2022-02-10 14:14:50|4272.35|4272.35|4272.52|4272.52|4272.52|4272.52|4272.35|4272.35|0
1644502500000|2022-02-10 14:15:00|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|4272.7|0
1644502510000|2022-02-10 14:15:10|4273.05|4273.05|4275.24|4275.24|4275.24|4275.24|4273.05|4273.05|0
1644502520000|2022-02-10 14:15:20|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1644502530000|2022-02-10 14:15:30|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1644502540000|2022-02-10 14:15:40|4274.77|4274.77|4274.92|4274.92|4274.92|4274.92|4274.77|4274.77|0
1644502560000|2022-02-10 14:16:00|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|4274.8|0
1644502580000|2022-02-10 14:16:20|4275.33|4275.33|4278.68|4278.68|4278.68|4278.68|4275.33|4275.33|0
1644502590000|2022-02-10 14:16:30|4278.01|4278.01|4277.34|4277.34|4278.01|4278.01|4277.34|4277.34|0
1644502600000|2022-02-10 14:16:40|4277.52|4277.52|4277.7|4277.7|4277.7|4277.7|4277.34|4277.34|0
1644502630000|2022-02-10 14:17:10|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|4277.17|0
1644502660000|2022-02-10 14:17:40|4277.34|4277.34|4277.17|4277.17|4277.34|4277.34|4277.17|4277.17|0
1644502670000|2022-02-10 14:17:50|4278.51|4278.51|4277.71|4277.71|4278.51|4278.51|4277.54|4277.54|0
1644502690000|2022-02-10 14:18:10|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1644502710000|2022-02-10 14:18:30|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|4278.13|0
1644502740000|2022-02-10 14:19:00|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1644502780000|2022-02-10 14:19:40|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1644502830000|2022-02-10 14:20:30|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1644502840000|2022-02-10 14:20:40|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1644502850000|2022-02-10 14:20:50|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1644502860000|2022-02-10 14:21:00|4278.62|4278.62|4278.45|4278.45|4278.62|4278.62|4278.45|4278.45|0
1644502870000|2022-02-10 14:21:10|4278.27|4278.27|4277.6|4277.6|4278.27|4278.27|4277.6|4277.6|0
1644502910000|2022-02-10 14:21:50|4276.72|4276.72|4277.48|4277.48|4277.54|4277.54|4276.72|4276.72|0
1644502920000|2022-02-10 14:22:00|4277.31|4277.31|4277.2|4277.2|4277.31|4277.31|4277.2|4277.2|0
1644502930000|2022-02-10 14:22:10|4277.38|4277.38|4278.05|4278.05|4278.05|4278.05|4277.38|4277.38|0
1644502950000|2022-02-10 14:22:30|4277.69|4277.69|4277.86|4277.86|4277.87|4277.87|4277.69|4277.69|0
1644502960000|2022-02-10 14:22:40|4277.27|4277.27|4277.56|4277.56|4277.56|4277.56|4277.27|4277.27|0
1644502980000|2022-02-10 14:23:00|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1644502990000|2022-02-10 14:23:10|4275.84|4275.84|4277.18|4277.18|4277.18|4277.18|4275.84|4275.84|0
1644503020000|2022-02-10 14:23:40|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1644503040000|2022-02-10 14:24:00|4276.65|4276.65|4275.76|4275.76|4276.65|4276.65|4275.76|4275.76|0
1644503050000|2022-02-10 14:24:10|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1644503060000|2022-02-10 14:24:20|4276.96|4276.96|4277.14|4277.14|4277.14|4277.14|4276.96|4276.96|0
1644503080000|2022-02-10 14:24:40|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|4276.61|0
1644503100000|2022-02-10 14:25:00|4276.82|4276.82|4277|4277|4277.17|4277.17|4276.82|4276.82|0
1644503110000|2022-02-10 14:25:10|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1644503160000|2022-02-10 14:26:00|4275.8|4275.8|4275.44|4275.44|4275.8|4275.8|4275.44|4275.44|0
1644503180000|2022-02-10 14:26:20|4274.78|4274.78|4274.25|4274.25|4274.78|4274.78|4274.25|4274.25|0
1644503190000|2022-02-10 14:26:30|4274.92|4274.92|4275.62|4275.62|4275.62|4275.62|4274.92|4274.92|0
1644503200000|2022-02-10 14:26:40|4276.15|4276.15|4276.47|4276.47|4276.68|4276.68|4275.8|4275.8|0
1644503210000|2022-02-10 14:26:50|4277.35|4277.35|4277.35|4277.35|4277.7|4277.7|4277.35|4277.35|0
1644503230000|2022-02-10 14:27:10|4276.68|4276.68|4277.23|4277.23|4277.35|4277.35|4276.68|4276.68|0
1644503240000|2022-02-10 14:27:20|4276.88|4276.88|4277.04|4277.04|4277.21|4277.21|4276.88|4276.88|0
1644503260000|2022-02-10 14:27:40|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|0
1644503270000|2022-02-10 14:27:50|4276.69|4276.69|4276.02|4276.02|4276.69|4276.69|4276.02|4276.02|0
1644503290000|2022-02-10 14:28:10|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1644503300000|2022-02-10 14:28:20|4275.46|4275.46|4274.79|4274.79|4275.46|4275.46|4274.79|4274.79|0
1644503340000|2022-02-10 14:29:00|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1644503350000|2022-02-10 14:29:10|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|4274.78|0
1644503360000|2022-02-10 14:29:20|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|0
1644503390000|2022-02-10 14:29:50|4276.28|4276.28|4276.52|4276.52|4276.52|4276.52|4276.11|4276.11|0
1644503400000|2022-02-10 14:30:00|4277.05|4277.05|4278.26|4278.26|4278.93|4278.93|4277.05|4277.05|0
1644503410000|2022-02-10 14:30:10|4277.59|4277.59|4277.8|4277.8|4278.3|4278.3|4277.59|4277.59|0
1644503420000|2022-02-10 14:30:20|4277.63|4277.63|4276.92|4276.92|4277.63|4277.63|4276.92|4276.92|0
1644503430000|2022-02-10 14:30:30|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1644503440000|2022-02-10 14:30:40|4277.63|4277.63|4277.8|4277.8|4277.8|4277.8|4277.63|4277.63|0
1644503450000|2022-02-10 14:30:50|4277.63|4277.63|4277.27|4277.27|4277.63|4277.63|4277.27|4277.27|0
1644503460000|2022-02-10 14:31:00|4277.45|4277.45|4277.63|4277.63|4277.97|4277.97|4277.45|4277.45|0
1644503470000|2022-02-10 14:31:10|4277.8|4277.8|4278.47|4278.47|4278.83|4278.83|4277.63|4277.63|0
1644503480000|2022-02-10 14:31:20|4278.62|4278.62|4278.45|4278.45|4278.62|4278.62|4278.27|4278.27|0
1644503490000|2022-02-10 14:31:30|4278.62|4278.62|4278.79|4278.79|4278.98|4278.98|4278.62|4278.62|0
1644503500000|2022-02-10 14:31:40|4278.12|4278.12|4278.62|4278.62|4278.79|4278.79|4278.12|4278.12|0
1644503510000|2022-02-10 14:31:50|4277.95|4277.95|4278.62|4278.62|4278.62|4278.62|4277.95|4277.95|0
1644503520000|2022-02-10 14:32:00|4278.79|4278.79|4278.96|4278.96|4279.32|4279.32|4278.79|4278.79|0
1644503530000|2022-02-10 14:32:10|4278.79|4278.79|4278.79|4278.79|4279.14|4279.14|4278.79|4278.79|0
1644503540000|2022-02-10 14:32:20|4278.96|4278.96|4279.67|4279.67|4279.67|4279.67|4278.79|4278.79|0
1644503560000|2022-02-10 14:32:40|4280.2|4280.2|4280.55|4280.55|4280.55|4280.55|4280.2|4280.2|0
1644503570000|2022-02-10 14:32:50|4280.73|4280.73|4281.08|4281.08|4281.08|4281.08|4280.73|4280.73|0
1644503580000|2022-02-10 14:33:00|4282.42|4282.42|4283.48|4283.48|4283.48|4283.48|4282.42|4282.42|0
1644503590000|2022-02-10 14:33:10|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|4283.66|0
1644503600000|2022-02-10 14:33:20|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.21|4284.21|0
1644503610000|2022-02-10 14:33:30|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4283.8|4283.8|0
1644503620000|2022-02-10 14:33:40|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1644503630000|2022-02-10 14:33:50|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1644503660000|2022-02-10 14:34:20|4284.36|4284.36|4283.83|4283.83|4284.36|4284.36|4283.83|4283.83|0
1644503670000|2022-02-10 14:34:30|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1644503680000|2022-02-10 14:34:40|4284.89|4284.89|4284.54|4284.54|4284.89|4284.89|4284.54|4284.54|0
1644503690000|2022-02-10 14:34:50|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1644503700000|2022-02-10 14:35:00|4284.54|4284.54|4285.24|4285.24|4285.24|4285.24|4284.54|4284.54|0
1644503710000|2022-02-10 14:35:10|4285.9|4285.9|4286.43|4286.43|4287.28|4287.28|4285.9|4285.9|0
1644503720000|2022-02-10 14:35:20|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1644503730000|2022-02-10 14:35:30|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1644503740000|2022-02-10 14:35:40|4286.08|4286.08|4286.26|4286.26|4286.26|4286.26|4286.08|4286.08|0
1644503760000|2022-02-10 14:36:00|4286.42|4286.42|4286.61|4286.61|4286.78|4286.78|4286.42|4286.42|0
1644503770000|2022-02-10 14:36:10|4286.76|4286.76|4286.32|4286.32|4286.76|4286.76|4286.32|4286.32|0
1644503800000|2022-02-10 14:36:40|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1644503810000|2022-02-10 14:36:50|4288.82|4288.82|4288.82|4288.82|4289.49|4289.49|4288.82|4288.82|0
1644503820000|2022-02-10 14:37:00|4289.35|4289.35|4290.23|4290.23|4290.76|4290.76|4289.35|4289.35|0
1644503830000|2022-02-10 14:37:10|4290.9|4290.9|4290.55|4290.55|4290.9|4290.9|4290.55|4290.55|0
1644503840000|2022-02-10 14:37:20|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1644503850000|2022-02-10 14:37:30|4291.27|4291.27|4291.58|4291.58|4291.58|4291.58|4290.91|4290.91|0
1644503860000|2022-02-10 14:37:40|4291.7|4291.7|4292.06|4292.06|4292.06|4292.06|4291.7|4291.7|0
1644503880000|2022-02-10 14:38:00|4292.23|4292.23|4291.35|4291.35|4292.41|4292.41|4291.35|4291.35|0
1644503890000|2022-02-10 14:38:10|4292.02|4292.02|4292.2|4292.2|4292.37|4292.37|4291.84|4291.84|0
1644503910000|2022-02-10 14:38:30|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|4292.08|0
1644503970000|2022-02-10 14:39:30|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1644503980000|2022-02-10 14:39:40|4292.29|4292.29|4291.94|4291.94|4292.29|4292.29|4291.94|4291.94|0
1644504000000|2022-02-10 14:40:00|4292.23|4292.23|4291.4|4291.4|4292.23|4292.23|4291.4|4291.4|0
1644504010000|2022-02-10 14:40:10|4291.5|4291.5|4291.34|4291.34|4291.56|4291.56|4291.34|4291.34|0
1644504020000|2022-02-10 14:40:20|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|0
1644504090000|2022-02-10 14:41:30|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|0
1644504100000|2022-02-10 14:41:40|4292.72|4292.72|4292.9|4292.9|4292.9|4292.9|4292.72|4292.72|0
1644504110000|2022-02-10 14:41:50|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4292.9|4292.9|0
1644504120000|2022-02-10 14:42:00|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|4292.84|0
1644504130000|2022-02-10 14:42:10|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1644504140000|2022-02-10 14:42:20|4293.34|4293.34|4294.26|4294.26|4294.4|4294.4|4293.34|4293.34|0
1644504150000|2022-02-10 14:42:30|4294.42|4294.42|4294.6|4294.6|4294.6|4294.6|4294.42|4294.42|0
1644504160000|2022-02-10 14:42:40|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1644504170000|2022-02-10 14:42:50|4295.48|4295.48|4295.64|4295.64|4295.64|4295.64|4295.48|4295.48|0
1644504180000|2022-02-10 14:43:00|4295.47|4295.47|4295.12|4295.12|4295.47|4295.47|4294.94|4294.94|0
1644504210000|2022-02-10 14:43:30|4295.64|4295.64|4295.76|4295.76|4295.76|4295.76|4295.64|4295.64|0
1644504240000|2022-02-10 14:44:00|4295.64|4295.64|4296.88|4296.88|4296.88|4296.88|4295.64|4295.64|0
1644504250000|2022-02-10 14:44:10|4297.55|4297.55|4296.84|4296.84|4297.55|4297.55|4296.84|4296.84|0
1644504300000|2022-02-10 14:45:00|4297.02|4297.02|4298.87|4298.87|4298.87|4298.87|4297.02|4297.02|0
1644504310000|2022-02-10 14:45:10|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1644504320000|2022-02-10 14:45:20|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1644504330000|2022-02-10 14:45:30|4298.43|4298.43|4297.94|4297.94|4298.61|4298.61|4297.94|4297.94|0
1644504340000|2022-02-10 14:45:40|4297.27|4297.27|4297.62|4297.62|4297.62|4297.62|4297.27|4297.27|0
1644504360000|2022-02-10 14:46:00|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|0
1644504370000|2022-02-10 14:46:10|4297.62|4297.62|4297.1|4297.1|4299.14|4299.14|4297.1|4297.1|0
1644504390000|2022-02-10 14:46:30|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1644504410000|2022-02-10 14:46:50|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1644504420000|2022-02-10 14:47:00|4296.26|4296.26|4295.06|4295.06|4296.26|4296.26|4295.06|4295.06|0
1644504440000|2022-02-10 14:47:20|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1644504450000|2022-02-10 14:47:30|4294.24|4294.24|4293.57|4293.57|4294.24|4294.24|4293.57|4293.57|0
1644504460000|2022-02-10 14:47:40|4292.9|4292.9|4293.57|4293.57|4293.57|4293.57|4292.9|4292.9|0
1644504480000|2022-02-10 14:48:00|4293.22|4293.22|4293.04|4293.04|4293.22|4293.22|4293.04|4293.04|0
1644504490000|2022-02-10 14:48:10|4293.39|4293.39|4293.28|4293.28|4293.39|4293.39|4293.28|4293.28|0
1644504510000|2022-02-10 14:48:30|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1644504530000|2022-02-10 14:48:50|4291.76|4291.76|4291.76|4291.76|4292.11|4292.11|4291.76|4291.76|0
1644504540000|2022-02-10 14:49:00|4291.09|4291.09|4290.74|4290.74|4291.09|4291.09|4290.74|4290.74|0
1644504550000|2022-02-10 14:49:10|4290.56|4290.56|4290.38|4290.38|4290.56|4290.56|4290.38|4290.38|0
1644504560000|2022-02-10 14:49:20|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1644504570000|2022-02-10 14:49:30|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1644504580000|2022-02-10 14:49:40|4290.72|4290.72|4291.25|4291.25|4291.25|4291.25|4290.72|4290.72|0
1644504600000|2022-02-10 14:50:00|4291.43|4291.43|4291.92|4291.92|4291.92|4291.92|4291.25|4291.25|0
1644504620000|2022-02-10 14:50:20|4292.45|4292.45|4293.63|4293.63|4293.63|4293.63|4292.28|4292.28|0
1644504650000|2022-02-10 14:50:50|4293.34|4293.34|4293.66|4293.66|4293.66|4293.66|4293.34|4293.34|0
1644504660000|2022-02-10 14:51:00|4293.84|4293.84|4294.51|4294.51|4294.51|4294.51|4293.84|4293.84|0
1644504670000|2022-02-10 14:51:10|4294.62|4294.62|4294.84|4294.84|4295.37|4295.37|4293.95|4293.95|0
1644504680000|2022-02-10 14:51:20|4294.93|4294.93|4294.66|4294.66|4294.93|4294.93|4294.66|4294.66|0
1644504690000|2022-02-10 14:51:30|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1644504710000|2022-02-10 14:51:50|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1644504740000|2022-02-10 14:52:20|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|4295.54|0
1644504750000|2022-02-10 14:52:30|4294.87|4294.87|4295.74|4295.74|4295.74|4295.74|4294.71|4294.71|0
1644504760000|2022-02-10 14:52:40|4296.45|4296.45|4297.79|4297.79|4297.79|4297.79|4296.1|4296.1|0
1644504770000|2022-02-10 14:52:50|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1644504780000|2022-02-10 14:53:00|4297.79|4297.79|4297.61|4297.61|4297.79|4297.79|4297.61|4297.61|0
1644504790000|2022-02-10 14:53:10|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|0
1644504810000|2022-02-10 14:53:30|4297.09|4297.09|4297.03|4297.03|4297.39|4297.39|4297.03|4297.03|0
1644504820000|2022-02-10 14:53:40|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1644504840000|2022-02-10 14:54:00|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1644504850000|2022-02-10 14:54:10|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1644504860000|2022-02-10 14:54:20|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1644504890000|2022-02-10 14:54:50|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1644504900000|2022-02-10 14:55:00|4296.49|4296.49|4295.6|4295.6|4296.49|4296.49|4295.6|4295.6|0
1644504910000|2022-02-10 14:55:10|4295.96|4295.96|4296.13|4296.13|4296.31|4296.31|4295.96|4295.96|0
1644504940000|2022-02-10 14:55:40|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1644504950000|2022-02-10 14:55:50|4296.66|4296.66|4296.84|4296.84|4296.84|4296.84|4296.66|4296.66|0
1644504970000|2022-02-10 14:56:10|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1644504980000|2022-02-10 14:56:20|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1644505020000|2022-02-10 14:57:00|4297.02|4297.02|4296.35|4296.35|4297.02|4297.02|4296.35|4296.35|0
1644505040000|2022-02-10 14:57:20|4296.17|4296.17|4295.82|4295.82|4296.17|4296.17|4295.82|4295.82|0
1644505050000|2022-02-10 14:57:30|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1644505070000|2022-02-10 14:57:50|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|4296.66|0
1644505100000|2022-02-10 14:58:20|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1644505110000|2022-02-10 14:58:30|4298.22|4298.22|4298.07|4298.07|4298.22|4298.22|4298.07|4298.07|0
1644505130000|2022-02-10 14:58:50|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1644505140000|2022-02-10 14:59:00|4298.95|4298.95|4299.36|4299.36|4299.36|4299.36|4298.95|4298.95|0
1644505150000|2022-02-10 14:59:10|4299.53|4299.53|4299|4299|4299.53|4299.53|4299|4299|0
1644505160000|2022-02-10 14:59:20|4298.83|4298.83|4297.82|4297.82|4298.83|4298.83|4297.8|4297.8|0
1644505170000|2022-02-10 14:59:30|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1644505180000|2022-02-10 14:59:40|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1644505210000|2022-02-10 15:00:10|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1644505220000|2022-02-10 15:00:20|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1644505240000|2022-02-10 15:00:40|4297.87|4297.87|4297.99|4297.99|4297.99|4297.99|4297.87|4297.87|0
1644505260000|2022-02-10 15:01:00|4297.46|4297.46|4296.93|4296.93|4297.46|4297.46|4296.93|4296.93|0
1644505270000|2022-02-10 15:01:10|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1644505280000|2022-02-10 15:01:20|4297.29|4297.29|4296.76|4296.76|4297.29|4297.29|4296.76|4296.76|0
1644505290000|2022-02-10 15:01:30|4296.81|4296.81|4297.08|4297.08|4297.08|4297.08|4296.81|4296.81|0
1644505300000|2022-02-10 15:01:40|4297.75|4297.75|4298.07|4298.07|4298.1|4298.1|4297.75|4297.75|0
1644505320000|2022-02-10 15:02:00|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1644505330000|2022-02-10 15:02:10|4298.3|4298.3|4298.15|4298.15|4298.3|4298.3|4298.15|4298.15|0
1644505350000|2022-02-10 15:02:30|4298.51|4298.51|4298.68|4298.68|4298.68|4298.68|4298.51|4298.51|0
1644505380000|2022-02-10 15:03:00|4298.8|4298.8|4298.8|4298.8|4298.98|4298.98|4298.8|4298.8|0
1644505410000|2022-02-10 15:03:30|4298.75|4298.75|4298.85|4298.85|4298.85|4298.85|4298.75|4298.75|0
1644505420000|2022-02-10 15:03:40|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1644505430000|2022-02-10 15:03:50|4299.06|4299.06|4299.12|4299.12|4299.12|4299.12|4298.94|4298.94|0
1644505440000|2022-02-10 15:04:00|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1644505470000|2022-02-10 15:04:30|4301.48|4301.48|4301.97|4301.97|4302.15|4302.15|4301.48|4301.48|0
1644505490000|2022-02-10 15:04:50|4302.45|4302.45|4302.45|4302.45|4302.63|4302.63|4302.45|4302.45|0
1644505500000|2022-02-10 15:05:00|4303.12|4303.12|4301.68|4301.68|4303.12|4303.12|4301.68|4301.68|0
1644505510000|2022-02-10 15:05:10|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1644505550000|2022-02-10 15:05:50|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1644505600000|2022-02-10 15:06:40|4302.87|4302.87|4304.88|4304.88|4304.88|4304.88|4302.87|4302.87|0
1644505630000|2022-02-10 15:07:10|4305.24|4305.24|4304.57|4304.57|4305.24|4305.24|4304.57|4304.57|0
1644505640000|2022-02-10 15:07:20|4304.04|4304.04|4303.68|4303.68|4304.04|4304.04|4303.68|4303.68|0
1644505660000|2022-02-10 15:07:40|4303.83|4303.83|4303.66|4303.66|4303.83|4303.83|4303.66|4303.66|0
1644505670000|2022-02-10 15:07:50|4304.01|4304.01|4303.83|4303.83|4304.01|4304.01|4303.83|4303.83|0
1644505680000|2022-02-10 15:08:00|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1644505710000|2022-02-10 15:08:30|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1644505720000|2022-02-10 15:08:40|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1644505740000|2022-02-10 15:09:00|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1644505760000|2022-02-10 15:09:20|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1644505770000|2022-02-10 15:09:30|4306.61|4306.61|4306.43|4306.43|4306.61|4306.61|4306.43|4306.43|0
1644505800000|2022-02-10 15:10:00|4307.14|4307.14|4307.96|4307.96|4307.96|4307.96|4307.14|4307.14|0
1644505810000|2022-02-10 15:10:10|4308.41|4308.41|4308.17|4308.17|4308.41|4308.41|4308.17|4308.17|0
1644505820000|2022-02-10 15:10:20|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1644505840000|2022-02-10 15:10:40|4307.27|4307.27|4306.6|4306.6|4307.27|4307.27|4306.6|4306.6|0
1644505850000|2022-02-10 15:10:50|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1644505870000|2022-02-10 15:11:10|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1644505890000|2022-02-10 15:11:30|4306.01|4306.01|4305.83|4305.83|4306.01|4306.01|4305.83|4305.83|0
1644505910000|2022-02-10 15:11:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1644505920000|2022-02-10 15:12:00|4305.13|4305.13|4304.77|4304.77|4305.13|4305.13|4304.77|4304.77|0
1644505940000|2022-02-10 15:12:20|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1644505980000|2022-02-10 15:13:00|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1644505990000|2022-02-10 15:13:10|4304.42|4304.42|4304.24|4304.24|4304.42|4304.42|4304.24|4304.24|0
1644506010000|2022-02-10 15:13:30|4304.39|4304.39|4304.54|4304.54|4304.54|4304.54|4304.39|4304.39|0
1644506030000|2022-02-10 15:13:50|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1644506040000|2022-02-10 15:14:00|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1644506050000|2022-02-10 15:14:10|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1644506070000|2022-02-10 15:14:30|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1644506080000|2022-02-10 15:14:40|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1644506090000|2022-02-10 15:14:50|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1644506100000|2022-02-10 15:15:00|4305.41|4305.41|4305.52|4305.52|4305.52|4305.52|4305.41|4305.41|0
1644506110000|2022-02-10 15:15:10|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1644506120000|2022-02-10 15:15:20|4305.23|4305.23|4304.91|4304.91|4305.23|4305.23|4304.91|4304.91|0
1644506130000|2022-02-10 15:15:30|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1644506140000|2022-02-10 15:15:40|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1644506170000|2022-02-10 15:16:10|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1644506230000|2022-02-10 15:17:10|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1644506240000|2022-02-10 15:17:20|4304.76|4304.76|4304.43|4304.43|4304.76|4304.76|4304.43|4304.43|0
1644506250000|2022-02-10 15:17:30|4304.61|4304.61|4304.59|4304.59|4304.77|4304.77|4304.59|4304.59|0
1644506260000|2022-02-10 15:17:40|4305.26|4305.26|4304.59|4304.59|4305.26|4305.26|4304.59|4304.59|0
1644506280000|2022-02-10 15:18:00|4304.24|4304.24|4303.89|4303.89|4304.24|4304.24|4303.89|4303.89|0
1644506310000|2022-02-10 15:18:30|4304.59|4304.59|4304.59|4304.59|4305.26|4305.26|4304.59|4304.59|0
1644506320000|2022-02-10 15:18:40|4304.77|4304.77|4305.65|4305.65|4305.65|4305.65|4304.77|4304.77|0
1644506340000|2022-02-10 15:19:00|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1644506350000|2022-02-10 15:19:10|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1644506390000|2022-02-10 15:19:50|4305.38|4305.38|4305.74|4305.74|4305.74|4305.74|4305.38|4305.38|0
1644506400000|2022-02-10 15:20:00|4305.38|4305.38|4305.21|4305.21|4305.38|4305.38|4305.21|4305.21|0
1644506410000|2022-02-10 15:20:10|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1644506450000|2022-02-10 15:20:50|4305.38|4305.38|4305.03|4305.03|4305.38|4305.38|4305.03|4305.03|0
1644506490000|2022-02-10 15:21:30|4305.19|4305.19|4305.51|4305.51|4305.51|4305.51|4305.19|4305.19|0
1644506520000|2022-02-10 15:22:00|4305.68|4305.68|4305.15|4305.15|4305.68|4305.68|4305.15|4305.15|0
1644506530000|2022-02-10 15:22:10|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1644506560000|2022-02-10 15:22:40|4305.15|4305.15|4305.12|4305.12|4305.82|4305.82|4305.12|4305.12|0
1644506580000|2022-02-10 15:23:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1644506600000|2022-02-10 15:23:20|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1644506620000|2022-02-10 15:23:40|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1644506640000|2022-02-10 15:24:00|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1644506650000|2022-02-10 15:24:10|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1644506660000|2022-02-10 15:24:20|4305.15|4305.15|4305.51|4305.51|4305.51|4305.51|4305.15|4305.15|0
1644506750000|2022-02-10 15:25:50|4306.18|4306.18|4306.53|4306.53|4306.53|4306.53|4306.18|4306.18|0
1644506770000|2022-02-10 15:26:10|4306.65|4306.65|4306.77|4306.77|4306.77|4306.77|4306.65|4306.65|0
1644506780000|2022-02-10 15:26:20|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1644506800000|2022-02-10 15:26:40|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1644506810000|2022-02-10 15:26:50|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1644506820000|2022-02-10 15:27:00|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1644506830000|2022-02-10 15:27:10|4307.65|4307.65|4307.47|4307.47|4307.65|4307.65|4307.47|4307.47|0
1644506840000|2022-02-10 15:27:20|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1644506850000|2022-02-10 15:27:30|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1644506880000|2022-02-10 15:28:00|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1644506890000|2022-02-10 15:28:10|4308|4308|4308|4308|4308|4308|4308|4308|0
1644506940000|2022-02-10 15:29:00|4307.95|4307.95|4308.3|4308.3|4308.3|4308.3|4307.95|4307.95|0
1644506960000|2022-02-10 15:29:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1644506970000|2022-02-10 15:29:30|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1644506980000|2022-02-10 15:29:40|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|0
1644507000000|2022-02-10 15:30:00|4308.01|4308.01|4308.07|4308.07|4308.07|4308.07|4308.01|4308.01|0
1644507010000|2022-02-10 15:30:10|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1644507030000|2022-02-10 15:30:30|4307.75|4307.75|4308.42|4308.42|4308.42|4308.42|4307.75|4307.75|0
1644507040000|2022-02-10 15:30:40|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1644507050000|2022-02-10 15:30:50|4308.19|4308.19|4308.25|4308.25|4308.3|4308.3|4308.19|4308.19|0
1644507060000|2022-02-10 15:31:00|4308.14|4308.14|4308.32|4308.32|4308.32|4308.32|4308.14|4308.14|0
1644507070000|2022-02-10 15:31:10|4308.5|4308.5|4308.14|4308.14|4309.2|4309.2|4308.14|4308.14|0
1644507080000|2022-02-10 15:31:20|4308.32|4308.32|4307.97|4307.97|4308.32|4308.32|4307.97|4307.97|0
1644507090000|2022-02-10 15:31:30|4307.44|4307.44|4306.93|4306.93|4307.79|4307.79|4306.93|4306.93|0
1644507100000|2022-02-10 15:31:40|4307.46|4307.46|4306.09|4306.09|4307.46|4307.46|4305.73|4305.73|0
1644507110000|2022-02-10 15:31:50|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1644507120000|2022-02-10 15:32:00|4306.26|4306.26|4306.85|4306.85|4306.85|4306.85|4306.26|4306.26|0
1644507130000|2022-02-10 15:32:10|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1644507170000|2022-02-10 15:32:50|4307.03|4307.03|4307.56|4307.56|4307.56|4307.56|4307.03|4307.03|0
1644507180000|2022-02-10 15:33:00|4307.21|4307.21|4306.91|4306.91|4307.21|4307.21|4306.91|4306.91|0
1644507210000|2022-02-10 15:33:30|4307.27|4307.27|4306.91|4306.91|4307.27|4307.27|4306.91|4306.91|0
1644507220000|2022-02-10 15:33:40|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1644507250000|2022-02-10 15:34:10|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1644507300000|2022-02-10 15:35:00|4307.01|4307.01|4304.15|4304.15|4307.01|4307.01|4304.15|4304.15|0
1644507310000|2022-02-10 15:35:10|4304.68|4304.68|4306.87|4306.87|4306.87|4306.87|4304.68|4304.68|0
1644507320000|2022-02-10 15:35:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1644507330000|2022-02-10 15:35:30|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1644507400000|2022-02-10 15:36:40|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1644507420000|2022-02-10 15:37:00|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1644507450000|2022-02-10 15:37:30|4306.97|4306.97|4307.32|4307.32|4307.32|4307.32|4306.97|4306.97|0
1644507460000|2022-02-10 15:37:40|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1644507470000|2022-02-10 15:37:50|4308.51|4308.51|4309.18|4309.18|4309.18|4309.18|4308.51|4308.51|0
1644507480000|2022-02-10 15:38:00|4309.71|4309.71|4309.37|4309.37|4309.71|4309.71|4309.37|4309.37|0
1644507510000|2022-02-10 15:38:30|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1644507520000|2022-02-10 15:38:40|4309.37|4309.37|4309.21|4309.21|4309.37|4309.37|4309.21|4309.21|0
1644507540000|2022-02-10 15:39:00|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1644507550000|2022-02-10 15:39:10|4309.21|4309.21|4309.32|4309.32|4309.32|4309.32|4309.21|4309.21|0
1644507560000|2022-02-10 15:39:20|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1644507570000|2022-02-10 15:39:30|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1644507600000|2022-02-10 15:40:00|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1644507630000|2022-02-10 15:40:30|4311.06|4311.06|4311.41|4311.41|4311.94|4311.94|4310.53|4310.53|0
1644507640000|2022-02-10 15:40:40|4311.24|4311.24|4310.88|4310.88|4311.24|4311.24|4310.88|4310.88|0
1644507670000|2022-02-10 15:41:10|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1644507680000|2022-02-10 15:41:20|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|4311.59|0
1644507690000|2022-02-10 15:41:30|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1644507710000|2022-02-10 15:41:50|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1644507770000|2022-02-10 15:42:50|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1644507790000|2022-02-10 15:43:10|4313.04|4313.04|4312.82|4312.82|4313.04|4313.04|4312.82|4312.82|0
1644507800000|2022-02-10 15:43:20|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1644507820000|2022-02-10 15:43:40|4312.19|4312.19|4312.01|4312.01|4312.19|4312.19|4312.01|4312.01|0
1644507830000|2022-02-10 15:43:50|4311.96|4311.96|4311.78|4311.78|4311.96|4311.96|4311.78|4311.78|0
1644507840000|2022-02-10 15:44:00|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1644507860000|2022-02-10 15:44:20|4311.61|4311.61|4310.72|4310.72|4311.61|4311.61|4310.72|4310.72|0
1644507890000|2022-02-10 15:44:50|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1644507900000|2022-02-10 15:45:00|4311.08|4311.08|4310.86|4310.86|4311.08|4311.08|4310.86|4310.86|0
1644507910000|2022-02-10 15:45:10|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1644507930000|2022-02-10 15:45:30|4310.58|4310.58|4309.77|4309.77|4310.58|4310.58|4309.77|4309.77|0
1644507940000|2022-02-10 15:45:40|4309.87|4309.87|4309.31|4309.31|4309.87|4309.87|4309.31|4309.31|0
1644507960000|2022-02-10 15:46:00|4309.84|4309.84|4309.95|4309.95|4309.95|4309.95|4309.84|4309.84|0
1644507970000|2022-02-10 15:46:10|4310.06|4310.06|4311.08|4311.08|4311.08|4311.08|4310.06|4310.06|0
1644507980000|2022-02-10 15:46:20|4311.13|4311.13|4311.08|4311.08|4311.13|4311.13|4311.08|4311.08|0
1644507990000|2022-02-10 15:46:30|4311.03|4311.03|4310.87|4310.87|4311.03|4311.03|4310.87|4310.87|0
1644508000000|2022-02-10 15:46:40|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1644508010000|2022-02-10 15:46:50|4310.87|4310.87|4310.81|4310.81|4310.87|4310.87|4310.81|4310.81|0
1644508020000|2022-02-10 15:47:00|4310.76|4310.76|4310.46|4310.46|4310.76|4310.76|4310.41|4310.41|0
1644508030000|2022-02-10 15:47:10|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1644508050000|2022-02-10 15:47:30|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1644508060000|2022-02-10 15:47:40|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1644508070000|2022-02-10 15:47:50|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1644508080000|2022-02-10 15:48:00|4311.97|4311.97|4312.66|4312.66|4312.66|4312.66|4311.97|4311.97|0
1644508140000|2022-02-10 15:49:00|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|4313.33|0
1644508150000|2022-02-10 15:49:10|4312.66|4312.66|4312.31|4312.31|4313.01|4313.01|4312.31|4312.31|0
1644508180000|2022-02-10 15:49:40|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1644508200000|2022-02-10 15:50:00|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1644508220000|2022-02-10 15:50:20|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1644508230000|2022-02-10 15:50:30|4310.93|4310.93|4310.88|4310.88|4310.93|4310.93|4310.88|4310.88|0
1644508240000|2022-02-10 15:50:40|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1644508260000|2022-02-10 15:51:00|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1644508270000|2022-02-10 15:51:10|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1644508280000|2022-02-10 15:51:20|4311.8|4311.8|4311.44|4311.44|4312.15|4312.15|4311.44|4311.44|0
1644508290000|2022-02-10 15:51:30|4311.59|4311.59|4311.77|4311.77|4311.77|4311.77|4311.41|4311.41|0
1644508300000|2022-02-10 15:51:40|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1644508310000|2022-02-10 15:51:50|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1644508340000|2022-02-10 15:52:20|4310.18|4310.18|4309.48|4309.48|4310.18|4310.18|4309.48|4309.48|0
1644508360000|2022-02-10 15:52:40|4309.3|4309.3|4308.63|4308.63|4309.3|4309.3|4308.63|4308.63|0
1644508370000|2022-02-10 15:52:50|4308.99|4308.99|4308.99|4308.99|4309.51|4309.51|4308.99|4308.99|0
1644508380000|2022-02-10 15:53:00|4309.04|4309.04|4309.21|4309.21|4309.21|4309.21|4309.04|4309.04|0
1644508390000|2022-02-10 15:53:10|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1644508410000|2022-02-10 15:53:30|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1644508420000|2022-02-10 15:53:40|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1644508450000|2022-02-10 15:54:10|4309.74|4309.74|4309.57|4309.57|4309.74|4309.74|4309.57|4309.57|0
1644508480000|2022-02-10 15:54:40|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1644508510000|2022-02-10 15:55:10|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1644508540000|2022-02-10 15:55:40|4309.92|4309.92|4309.75|4309.75|4310.04|4310.04|4309.74|4309.74|0
1644508550000|2022-02-10 15:55:50|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1644508570000|2022-02-10 15:56:10|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1644508590000|2022-02-10 15:56:30|4310.63|4310.63|4310.35|4310.35|4310.63|4310.63|4310.35|4310.35|0
1644508620000|2022-02-10 15:57:00|4310.7|4310.7|4309.44|4309.44|4310.7|4310.7|4309.44|4309.44|0
1644508640000|2022-02-10 15:57:20|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1644508680000|2022-02-10 15:58:00|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1644508690000|2022-02-10 15:58:10|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1644508700000|2022-02-10 15:58:20|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1644508710000|2022-02-10 15:58:30|4308.58|4308.58|4308.23|4308.23|4308.58|4308.58|4308.23|4308.23|0
1644508720000|2022-02-10 15:58:40|4308.41|4308.41|4308.58|4308.58|4308.58|4308.58|4308.41|4308.41|0
1644508740000|2022-02-10 15:59:00|4309.25|4309.25|4308.58|4308.58|4309.25|4309.25|4308.58|4308.58|0
1644508770000|2022-02-10 15:59:30|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1644508790000|2022-02-10 15:59:50|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1644508800000|2022-02-10 16:00:00|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|4309.13|0
1644508810000|2022-02-10 16:00:10|4308.42|4308.42|4308.07|4308.07|4308.77|4308.77|4308.07|4308.07|0
1644508830000|2022-02-10 16:00:30|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1644508850000|2022-02-10 16:00:50|4307.22|4307.22|4307.33|4307.33|4307.33|4307.33|4307.22|4307.22|0
1644508880000|2022-02-10 16:01:20|4307.5|4307.5|4307.62|4307.62|4307.62|4307.62|4307.5|4307.5|0
1644508940000|2022-02-10 16:02:20|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1644508950000|2022-02-10 16:02:30|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1644508960000|2022-02-10 16:02:40|4308.39|4308.39|4308.21|4308.21|4308.39|4308.39|4308.03|4308.03|0
1644508970000|2022-02-10 16:02:50|4307.95|4307.95|4307.9|4307.9|4308.06|4308.06|4307.9|4307.9|0
1644508990000|2022-02-10 16:03:10|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1644509090000|2022-02-10 16:04:50|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1644509100000|2022-02-10 16:05:00|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1644509120000|2022-02-10 16:05:20|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1644509130000|2022-02-10 16:05:30|4308.72|4308.72|4309.01|4309.01|4309.01|4309.01|4308.72|4308.72|0
1644509140000|2022-02-10 16:05:40|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1644509170000|2022-02-10 16:06:10|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1644509180000|2022-02-10 16:06:20|4309.52|4309.52|4309.36|4309.36|4309.52|4309.52|4309.36|4309.36|0
1644509190000|2022-02-10 16:06:30|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1644509230000|2022-02-10 16:07:10|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1644509240000|2022-02-10 16:07:20|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1644509260000|2022-02-10 16:07:40|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|4311.36|0
1644509270000|2022-02-10 16:07:50|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1644509280000|2022-02-10 16:08:00|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1644509290000|2022-02-10 16:08:10|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1644509310000|2022-02-10 16:08:30|4312.38|4312.38|4313.05|4313.05|4313.05|4313.05|4312.38|4312.38|0
1644509330000|2022-02-10 16:08:50|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1644509340000|2022-02-10 16:09:00|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|0
1644509360000|2022-02-10 16:09:20|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1644509370000|2022-02-10 16:09:30|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1644509380000|2022-02-10 16:09:40|4313.76|4313.76|4313.85|4313.85|4313.85|4313.85|4313.61|4313.61|0
1644509390000|2022-02-10 16:09:50|4313.99|4313.99|4313.89|4313.89|4313.99|4313.99|4313.89|4313.89|0
1644509410000|2022-02-10 16:10:10|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1644509430000|2022-02-10 16:10:30|4314.38|4314.38|4313.53|4313.53|4314.38|4314.38|4313.53|4313.53|0
1644509470000|2022-02-10 16:11:10|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1644509480000|2022-02-10 16:11:20|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|4313.99|0
1644509540000|2022-02-10 16:12:20|4313.11|4313.11|4313.46|4313.46|4313.46|4313.46|4313.11|4313.11|0
1644509550000|2022-02-10 16:12:30|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1644509570000|2022-02-10 16:12:50|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1644509580000|2022-02-10 16:13:00|4312.73|4312.73|4312.38|4312.38|4312.85|4312.85|4312.38|4312.38|0
1644509590000|2022-02-10 16:13:10|4312.28|4312.28|4312.38|4312.38|4312.38|4312.38|4312.28|4312.28|0
1644509600000|2022-02-10 16:13:20|4312.22|4312.22|4312.58|4312.58|4312.58|4312.58|4312.22|4312.22|0
1644509610000|2022-02-10 16:13:30|4312.4|4312.4|4311.73|4311.73|4312.4|4312.4|4311.73|4311.73|0
1644509620000|2022-02-10 16:13:40|4311.88|4311.88|4312.05|4312.05|4312.05|4312.05|4311.88|4311.88|0
1644509640000|2022-02-10 16:14:00|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1644509710000|2022-02-10 16:15:10|4312.05|4312.05|4311.99|4311.99|4312.05|4312.05|4311.76|4311.76|0
1644509720000|2022-02-10 16:15:20|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1644509730000|2022-02-10 16:15:30|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1644509780000|2022-02-10 16:16:20|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1644509790000|2022-02-10 16:16:30|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|4311.7|0
1644509800000|2022-02-10 16:16:40|4311.65|4311.65|4311.15|4311.15|4311.65|4311.65|4310.98|4310.98|0
1644509810000|2022-02-10 16:16:50|4311.27|4311.27|4311.27|4311.27|4311.94|4311.94|4311.27|4311.27|0
1644509820000|2022-02-10 16:17:00|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1644509850000|2022-02-10 16:17:30|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1644509890000|2022-02-10 16:18:10|4311.09|4311.09|4310.98|4310.98|4311.09|4311.09|4310.98|4310.98|0
1644509900000|2022-02-10 16:18:20|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4310.98|4310.98|0
1644509930000|2022-02-10 16:18:50|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1644509950000|2022-02-10 16:19:10|4311.94|4311.94|4311.27|4311.27|4311.94|4311.94|4311.27|4311.27|0
1644509970000|2022-02-10 16:19:30|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1644509990000|2022-02-10 16:19:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1644510000000|2022-02-10 16:20:00|4311.7|4311.7|4310.55|4310.55|4311.7|4311.7|4310.55|4310.55|0
1644510010000|2022-02-10 16:20:10|4310.91|4310.91|4311.15|4311.15|4311.15|4311.15|4310.73|4310.73|0
1644510020000|2022-02-10 16:20:20|4310.97|4310.97|4311.15|4311.15|4311.15|4311.15|4310.97|4310.97|0
1644510030000|2022-02-10 16:20:30|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|4310.48|0
1644510040000|2022-02-10 16:20:40|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1644510070000|2022-02-10 16:21:10|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1644510100000|2022-02-10 16:21:40|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1644510130000|2022-02-10 16:22:10|4308.66|4308.66|4308.78|4308.78|4308.78|4308.78|4308.66|4308.66|0
1644510150000|2022-02-10 16:22:30|4309.45|4309.45|4309.48|4309.48|4309.81|4309.81|4309.45|4309.45|0
1644510160000|2022-02-10 16:22:40|4309.3|4309.3|4309.13|4309.13|4309.3|4309.3|4309.13|4309.13|0
1644510180000|2022-02-10 16:23:00|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1644510190000|2022-02-10 16:23:10|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1644510200000|2022-02-10 16:23:20|4308.91|4308.91|4308.75|4308.75|4308.91|4308.91|4308.75|4308.75|0
1644510240000|2022-02-10 16:24:00|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|4309.77|0
1644510260000|2022-02-10 16:24:20|4309.62|4309.62|4310.62|4310.62|4310.62|4310.62|4309.62|4309.62|0
1644510270000|2022-02-10 16:24:30|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1644510280000|2022-02-10 16:24:40|4311.45|4311.45|4311.27|4311.27|4311.62|4311.62|4311.09|4311.09|0
1644510300000|2022-02-10 16:25:00|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1644510310000|2022-02-10 16:25:10|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1644510320000|2022-02-10 16:25:20|4310.32|4310.32|4310.14|4310.14|4310.81|4310.81|4310.14|4310.14|0
1644510340000|2022-02-10 16:25:40|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1644510360000|2022-02-10 16:26:00|4310.32|4310.32|4310.17|4310.17|4310.32|4310.32|4310.02|4310.02|0
1644510370000|2022-02-10 16:26:10|4310.35|4310.35|4310.17|4310.17|4310.35|4310.35|4310.17|4310.17|0
1644510380000|2022-02-10 16:26:20|4309.5|4309.5|4308.83|4308.83|4309.5|4309.5|4308.83|4308.83|0
1644510420000|2022-02-10 16:27:00|4308.16|4308.16|4308.83|4308.83|4308.83|4308.83|4308.16|4308.16|0
1644510430000|2022-02-10 16:27:10|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1644510440000|2022-02-10 16:27:20|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1644510480000|2022-02-10 16:28:00|4308.94|4308.94|4308.82|4308.82|4308.94|4308.94|4308.82|4308.82|0
1644510490000|2022-02-10 16:28:10|4308.64|4308.64|4308.82|4308.82|4308.82|4308.82|4308.64|4308.64|0
1644510500000|2022-02-10 16:28:20|4308.47|4308.47|4307.75|4307.75|4308.47|4308.47|4307.75|4307.75|0
1644510510000|2022-02-10 16:28:30|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1644510520000|2022-02-10 16:28:40|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1644510530000|2022-02-10 16:28:50|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1644510540000|2022-02-10 16:29:00|4306.92|4306.92|4307.1|4307.1|4307.45|4307.45|4306.92|4306.92|0
1644510550000|2022-02-10 16:29:10|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1644510560000|2022-02-10 16:29:20|4307.27|4307.27|4308.11|4308.11|4308.11|4308.11|4307.27|4307.27|0
1644510570000|2022-02-10 16:29:30|4307.58|4307.58|4306.91|4306.91|4307.58|4307.58|4306.91|4306.91|0
1644510580000|2022-02-10 16:29:40|4306.58|4306.58|4306.96|4306.96|4306.96|4306.96|4306.58|4306.58|0
1644510590000|2022-02-10 16:29:50|4306.63|4306.63|4308.98|4308.98|4308.98|4308.98|4306.63|4306.63|0
1644567300000|2022-02-11 08:15:00|4302.15|4302.15|4303.29|4303.29|4303.29|4303.29|4302.15|4302.15|0
1644567310000|2022-02-11 08:15:10|4304.35|4304.35|4304.89|4304.89|4305.06|4305.06|4304.35|4304.35|0
1644567330000|2022-02-11 08:15:30|4304.74|4304.74|4303.9|4303.9|4304.74|4304.74|4302.84|4302.84|0
1644567350000|2022-02-11 08:15:50|4304.57|4304.57|4303.42|4303.42|4304.57|4304.57|4303.42|4303.42|0
1644567360000|2022-02-11 08:16:00|4304.76|4304.76|4304.25|4304.25|4304.76|4304.76|4304.09|4304.09|0
1644567370000|2022-02-11 08:16:10|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1644567380000|2022-02-11 08:16:20|4303.84|4303.84|4303.69|4303.69|4303.84|4303.84|4303.69|4303.69|0
1644567390000|2022-02-11 08:16:30|4302.11|4302.11|4302.28|4302.28|4302.28|4302.28|4302.11|4302.11|0
1644567410000|2022-02-11 08:16:50|4300.94|4300.94|4301.61|4301.61|4301.61|4301.61|4300.94|4300.94|0
1644567420000|2022-02-11 08:17:00|4302.28|4302.28|4302.63|4302.63|4302.63|4302.63|4302.28|4302.28|0
1644567430000|2022-02-11 08:17:10|4302.81|4302.81|4303.61|4303.61|4303.61|4303.61|4302.81|4302.81|0
1644567440000|2022-02-11 08:17:20|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1644567450000|2022-02-11 08:17:30|4302.87|4302.87|4302.13|4302.13|4303.05|4303.05|4302.13|4302.13|0
1644567470000|2022-02-11 08:17:50|4300.9|4300.9|4300.55|4300.55|4300.9|4300.9|4300.55|4300.55|0
1644567480000|2022-02-11 08:18:00|4300.28|4300.28|4299.29|4299.29|4300.28|4300.28|4299.29|4299.29|0
1644567490000|2022-02-11 08:18:10|4300|4300|4297.87|4297.87|4300|4300|4297.87|4297.87|0
1644567500000|2022-02-11 08:18:20|4298.93|4298.93|4298.81|4298.81|4298.93|4298.93|4298.81|4298.81|0
1644567510000|2022-02-11 08:18:30|4299.52|4299.52|4298.93|4298.93|4299.52|4299.52|4298.93|4298.93|0
1644567530000|2022-02-11 08:18:50|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1644567540000|2022-02-11 08:19:00|4298.92|4298.92|4299.59|4299.59|4299.59|4299.59|4298.92|4298.92|0
1644567550000|2022-02-11 08:19:10|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1644567560000|2022-02-11 08:19:20|4298.31|4298.31|4298.6|4298.6|4298.76|4298.76|4298.31|4298.31|0
1644567580000|2022-02-11 08:19:40|4299.66|4299.66|4299.3|4299.3|4299.66|4299.66|4299.3|4299.3|0
1644567590000|2022-02-11 08:19:50|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1644567600000|2022-02-11 08:20:00|4300.3|4300.3|4303.98|4303.98|4303.98|4303.98|4300.3|4300.3|0
1644567610000|2022-02-11 08:20:10|4304.51|4304.51|4304.1|4304.1|4304.51|4304.51|4303.84|4303.84|0
1644567620000|2022-02-11 08:20:20|4304.22|4304.22|4304.08|4304.08|4304.22|4304.22|4304.08|4304.08|0
1644567630000|2022-02-11 08:20:30|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1644567640000|2022-02-11 08:20:40|4304.96|4304.96|4303.94|4303.94|4304.96|4304.96|4303.94|4303.94|0
1644567650000|2022-02-11 08:20:50|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1644567660000|2022-02-11 08:21:00|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1644567670000|2022-02-11 08:21:10|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1644567680000|2022-02-11 08:21:20|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1644567690000|2022-02-11 08:21:30|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1644567700000|2022-02-11 08:21:40|4303.7|4303.7|4304.11|4304.11|4304.11|4304.11|4303.52|4303.52|0
1644567710000|2022-02-11 08:21:50|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1644567720000|2022-02-11 08:22:00|4304.02|4304.02|4302.62|4302.62|4304.02|4304.02|4302.62|4302.62|0
1644567730000|2022-02-11 08:22:10|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|0
1644567740000|2022-02-11 08:22:20|4301.4|4301.4|4300.87|4300.87|4301.4|4301.4|4300.87|4300.87|0
1644567750000|2022-02-11 08:22:30|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1644567760000|2022-02-11 08:22:40|4300.99|4300.99|4300.47|4300.47|4301.14|4301.14|4300.47|4300.47|0
1644567780000|2022-02-11 08:23:00|4300.32|4300.32|4301.09|4301.09|4301.09|4301.09|4300.32|4300.32|0
1644567820000|2022-02-11 08:23:40|4301.32|4301.32|4299.73|4299.73|4301.32|4301.32|4299.73|4299.73|0
1644567830000|2022-02-11 08:23:50|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|4299.41|0
1644567840000|2022-02-11 08:24:00|4299.26|4299.26|4296.89|4296.89|4299.26|4299.26|4296.89|4296.89|0
1644567850000|2022-02-11 08:24:10|4296.42|4296.42|4296.27|4296.27|4296.42|4296.42|4296.27|4296.27|0
1644567860000|2022-02-11 08:24:20|4295.57|4295.57|4296.27|4296.27|4296.27|4296.27|4295.57|4295.57|0
1644567870000|2022-02-11 08:24:30|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1644567890000|2022-02-11 08:24:50|4294.51|4294.51|4294.33|4294.33|4294.51|4294.51|4294.33|4294.33|0
1644567900000|2022-02-11 08:25:00|4292.92|4292.92|4292.22|4292.22|4292.92|4292.92|4291.37|4291.37|0
1644567910000|2022-02-11 08:25:10|4292.04|4292.04|4294.23|4294.23|4294.23|4294.23|4292.04|4292.04|0
1644567920000|2022-02-11 08:25:20|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1644567940000|2022-02-11 08:25:40|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1644567950000|2022-02-11 08:25:50|4294.17|4294.17|4295.38|4295.38|4295.38|4295.38|4294.17|4294.17|0
1644567960000|2022-02-11 08:26:00|4296.72|4296.72|4296.89|4296.89|4296.89|4296.89|4296.72|4296.72|0
1644567970000|2022-02-11 08:26:10|4297.78|4297.78|4295.87|4295.87|4297.78|4297.78|4295.87|4295.87|0
1644567980000|2022-02-11 08:26:20|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1644567990000|2022-02-11 08:26:30|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1644568000000|2022-02-11 08:26:40|4295.64|4295.64|4295.93|4295.93|4295.93|4295.93|4295.64|4295.64|0
1644568020000|2022-02-11 08:27:00|4296.17|4296.17|4297.08|4297.08|4297.93|4297.93|4296.17|4296.17|0
1644568030000|2022-02-11 08:27:10|4297.96|4297.96|4297.26|4297.26|4297.96|4297.96|4297.26|4297.26|0
1644568060000|2022-02-11 08:27:40|4296.9|4296.9|4297.49|4297.49|4297.49|4297.49|4296.9|4296.9|0
1644568070000|2022-02-11 08:27:50|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1644568080000|2022-02-11 08:28:00|4297.53|4297.53|4297.31|4297.31|4297.53|4297.53|4297.31|4297.31|0
1644568090000|2022-02-11 08:28:10|4297.37|4297.37|4298.6|4298.6|4298.6|4298.6|4297.37|4297.37|0
1644568100000|2022-02-11 08:28:20|4298.43|4298.43|4298.1|4298.1|4298.43|4298.43|4298.1|4298.1|0
1644568120000|2022-02-11 08:28:40|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1644568130000|2022-02-11 08:28:50|4298.57|4298.57|4298.16|4298.16|4298.57|4298.57|4298.16|4298.16|0
1644568140000|2022-02-11 08:29:00|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1644568170000|2022-02-11 08:29:30|4298.68|4298.68|4298.84|4298.84|4298.84|4298.84|4298.68|4298.68|0
1644568180000|2022-02-11 08:29:40|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1644568190000|2022-02-11 08:29:50|4298.87|4298.87|4299.57|4299.57|4299.57|4299.57|4298.72|4298.72|0
1644568200000|2022-02-11 08:30:00|4298.9|4298.9|4299.43|4299.43|4299.43|4299.43|4298.9|4298.9|0
1644568210000|2022-02-11 08:30:10|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1644568220000|2022-02-11 08:30:20|4296.67|4296.67|4297.34|4297.34|4297.34|4297.34|4296.67|4296.67|0
1644568230000|2022-02-11 08:30:30|4296.67|4296.67|4298.23|4298.23|4298.23|4298.23|4296.67|4296.67|0
1644568250000|2022-02-11 08:30:50|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1644568260000|2022-02-11 08:31:00|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|0
1644568270000|2022-02-11 08:31:10|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1644568290000|2022-02-11 08:31:30|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1644568300000|2022-02-11 08:31:40|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1644568310000|2022-02-11 08:31:50|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1644568320000|2022-02-11 08:32:00|4297.31|4297.31|4296.13|4296.13|4297.31|4297.31|4295.97|4295.97|0
1644568330000|2022-02-11 08:32:10|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|4295.46|0
1644568340000|2022-02-11 08:32:20|4294.93|4294.93|4295.11|4295.11|4295.11|4295.11|4294.93|4294.93|0
1644568370000|2022-02-11 08:32:50|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|4294.94|0
1644568380000|2022-02-11 08:33:00|4295.61|4295.61|4295.47|4295.47|4295.79|4295.79|4295.47|4295.47|0
1644568400000|2022-02-11 08:33:20|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1644568410000|2022-02-11 08:33:30|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1644568420000|2022-02-11 08:33:40|4295.79|4295.79|4296.41|4296.41|4296.41|4296.41|4295.79|4295.79|0
1644568440000|2022-02-11 08:34:00|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1644568450000|2022-02-11 08:34:10|4295.38|4295.38|4294.5|4294.5|4295.38|4295.38|4293.83|4293.83|0
1644568460000|2022-02-11 08:34:20|4294.38|4294.38|4293.58|4293.58|4294.38|4294.38|4292.79|4292.79|0
1644568470000|2022-02-11 08:34:30|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|4294.25|0
1644568520000|2022-02-11 08:35:20|4294.92|4294.92|4293.71|4293.71|4294.92|4294.92|4293.71|4293.71|0
1644568540000|2022-02-11 08:35:40|4293.86|4293.86|4293.74|4293.74|4293.86|4293.86|4293.74|4293.74|0
1644568550000|2022-02-11 08:35:50|4293.07|4293.07|4291.34|4291.34|4293.74|4293.74|4291.34|4291.34|0
1644568560000|2022-02-11 08:36:00|4290.67|4290.67|4290|4290|4290.67|4290.67|4289.82|4289.82|0
1644568570000|2022-02-11 08:36:10|4289.33|4289.33|4289.86|4289.86|4289.86|4289.86|4289.33|4289.33|0
1644568580000|2022-02-11 08:36:20|4291.2|4291.2|4291.55|4291.55|4291.55|4291.55|4291.2|4291.2|0
1644568590000|2022-02-11 08:36:30|4291.73|4291.73|4292.93|4292.93|4292.93|4292.93|4291.73|4291.73|0
1644568600000|2022-02-11 08:36:40|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|4293.05|0
1644568640000|2022-02-11 08:37:20|4291.99|4291.99|4291.32|4291.32|4291.99|4291.99|4290.65|4290.65|0
1644568670000|2022-02-11 08:37:50|4291.99|4291.99|4292.69|4292.69|4292.69|4292.69|4291.99|4291.99|0
1644568680000|2022-02-11 08:38:00|4293.05|4293.05|4293.39|4293.39|4293.39|4293.39|4293.05|4293.05|0
1644568690000|2022-02-11 08:38:10|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1644568710000|2022-02-11 08:38:30|4291.29|4291.29|4289.95|4289.95|4291.29|4291.29|4289.95|4289.95|0
1644568730000|2022-02-11 08:38:50|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|0
1644568740000|2022-02-11 08:39:00|4289.95|4289.95|4289.6|4289.6|4290.31|4290.31|4289.6|4289.6|0
1644568760000|2022-02-11 08:39:20|4289.42|4289.42|4288.89|4288.89|4289.42|4289.42|4288.89|4288.89|0
1644568770000|2022-02-11 08:39:30|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1644568790000|2022-02-11 08:39:50|4286.99|4286.99|4287.17|4287.17|4287.17|4287.17|4286.99|4286.99|0
1644568800000|2022-02-11 08:40:00|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1644568830000|2022-02-11 08:40:30|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1644568860000|2022-02-11 08:41:00|4286.69|4286.69|4286.33|4286.33|4286.69|4286.69|4286.33|4286.33|0
1644568890000|2022-02-11 08:41:30|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1644568900000|2022-02-11 08:41:40|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1644568910000|2022-02-11 08:41:50|4283.93|4283.93|4284.29|4284.29|4284.29|4284.29|4283.93|4283.93|0
1644568920000|2022-02-11 08:42:00|4284.41|4284.41|4284.52|4284.52|4284.52|4284.52|4284.41|4284.41|0
1644568930000|2022-02-11 08:42:10|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1644568940000|2022-02-11 08:42:20|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1644568960000|2022-02-11 08:42:40|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1644568980000|2022-02-11 08:43:00|4283.68|4283.68|4283.74|4283.74|4283.74|4283.74|4283.56|4283.56|0
1644568990000|2022-02-11 08:43:10|4283.03|4283.03|4281.62|4281.62|4283.03|4283.03|4281.62|4281.62|0
1644569000000|2022-02-11 08:43:20|4281.44|4281.44|4281.14|4281.14|4281.44|4281.44|4281.14|4281.14|0
1644569020000|2022-02-11 08:43:40|4280.97|4280.97|4279.63|4279.63|4280.97|4280.97|4278.96|4278.96|0
1644569040000|2022-02-11 08:44:00|4280.33|4280.33|4281|4281|4281|4281|4280.33|4280.33|0
1644569050000|2022-02-11 08:44:10|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1644569060000|2022-02-11 08:44:20|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1644569100000|2022-02-11 08:45:00|4281.06|4281.06|4281.24|4281.24|4281.24|4281.24|4280.89|4280.89|0
1644569110000|2022-02-11 08:45:10|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1644569120000|2022-02-11 08:45:20|4281.93|4281.93|4283.32|4283.32|4283.32|4283.32|4281.93|4281.93|0
1644569150000|2022-02-11 08:45:50|4282.65|4282.65|4281.44|4281.44|4282.65|4282.65|4281.44|4281.44|0
1644569180000|2022-02-11 08:46:20|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1644569190000|2022-02-11 08:46:30|4281.85|4281.85|4282.03|4282.03|4282.56|4282.56|4281.85|4281.85|0
1644569210000|2022-02-11 08:46:50|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1644569220000|2022-02-11 08:47:00|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1644569250000|2022-02-11 08:47:30|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1644569280000|2022-02-11 08:48:00|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1644569290000|2022-02-11 08:48:10|4282.16|4282.16|4282.69|4282.69|4282.69|4282.69|4282.16|4282.16|0
1644569310000|2022-02-11 08:48:30|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1644569320000|2022-02-11 08:48:40|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1644569340000|2022-02-11 08:49:00|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|4281.32|0
1644569360000|2022-02-11 08:49:20|4280.65|4280.65|4279.41|4279.41|4280.65|4280.65|4279.23|4279.23|0
1644569370000|2022-02-11 08:49:30|4280.82|4280.82|4281.49|4281.49|4281.49|4281.49|4280.82|4280.82|0
1644569380000|2022-02-11 08:49:40|4281.85|4281.85|4281.32|4281.32|4281.85|4281.85|4281.32|4281.32|0
1644569400000|2022-02-11 08:50:00|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1644569410000|2022-02-11 08:50:10|4281.67|4281.67|4280.93|4280.93|4281.85|4281.85|4280.93|4280.93|0
1644569420000|2022-02-11 08:50:20|4281.08|4281.08|4281.61|4281.61|4281.61|4281.61|4281.08|4281.08|0
1644569430000|2022-02-11 08:50:30|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|4281.67|0
1644569440000|2022-02-11 08:50:40|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|4281.52|0
1644569450000|2022-02-11 08:50:50|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1644569470000|2022-02-11 08:51:10|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|4280.67|0
1644569480000|2022-02-11 08:51:20|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1644569500000|2022-02-11 08:51:40|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|0
1644569510000|2022-02-11 08:51:50|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1644569540000|2022-02-11 08:52:20|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1644569550000|2022-02-11 08:52:30|4279.92|4279.92|4280.27|4280.27|4280.27|4280.27|4279.92|4279.92|0
1644569560000|2022-02-11 08:52:40|4279.92|4279.92|4279.39|4279.39|4279.92|4279.92|4279.39|4279.39|0
1644569580000|2022-02-11 08:53:00|4279.21|4279.21|4277.87|4277.87|4279.21|4279.21|4277.87|4277.87|0
1644569590000|2022-02-11 08:53:10|4277.52|4277.52|4277.16|4277.16|4277.52|4277.52|4277.16|4277.16|0
1644569600000|2022-02-11 08:53:20|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1644569610000|2022-02-11 08:53:30|4275.96|4275.96|4275.85|4275.85|4275.96|4275.96|4275.85|4275.85|0
1644569620000|2022-02-11 08:53:40|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1644569630000|2022-02-11 08:53:50|4275.07|4275.07|4275.42|4275.42|4275.42|4275.42|4275.07|4275.07|0
1644569640000|2022-02-11 08:54:00|4275.6|4275.6|4275.49|4275.49|4275.6|4275.6|4275.49|4275.49|0
1644569650000|2022-02-11 08:54:10|4275.32|4275.32|4274.96|4274.96|4275.32|4275.32|4274.96|4274.96|0
1644569660000|2022-02-11 08:54:20|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1644569680000|2022-02-11 08:54:40|4275.14|4275.14|4275.49|4275.49|4275.49|4275.49|4274.96|4274.96|0
1644569700000|2022-02-11 08:55:00|4275.14|4275.14|4274.47|4274.47|4275.14|4275.14|4274.47|4274.47|0
1644569720000|2022-02-11 08:55:20|4274.29|4274.29|4274.47|4274.47|4274.47|4274.47|4273.59|4273.59|0
1644569730000|2022-02-11 08:55:30|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1644569740000|2022-02-11 08:55:40|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1644569770000|2022-02-11 08:56:10|4274.41|4274.41|4274.62|4274.62|4274.68|4274.68|4274.41|4274.41|0
1644569790000|2022-02-11 08:56:30|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1644569810000|2022-02-11 08:56:50|4273.39|4273.39|4271.62|4271.62|4273.39|4273.39|4271.62|4271.62|0
1644569820000|2022-02-11 08:57:00|4271.8|4271.8|4271.98|4271.98|4271.98|4271.98|4271.8|4271.8|0
1644569840000|2022-02-11 08:57:20|4271.81|4271.81|4270.69|4270.69|4271.81|4271.81|4270.69|4270.69|0
1644569850000|2022-02-11 08:57:30|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1644569860000|2022-02-11 08:57:40|4270.99|4270.99|4270.49|4270.49|4271.16|4271.16|4270.49|4270.49|0
1644569880000|2022-02-11 08:58:00|4270.2|4270.2|4269.14|4269.14|4270.25|4270.25|4269.14|4269.14|0
1644569890000|2022-02-11 08:58:10|4268.25|4268.25|4268.52|4268.52|4268.7|4268.7|4268.25|4268.25|0
1644569900000|2022-02-11 08:58:20|4268.36|4268.36|4268.69|4268.69|4269.22|4269.22|4268.34|4268.34|0
1644569910000|2022-02-11 08:58:30|4267.99|4267.99|4268.76|4268.76|4268.76|4268.76|4267.82|4267.82|0
1644569920000|2022-02-11 08:58:40|4269.29|4269.29|4269.4|4269.4|4269.4|4269.4|4269.29|4269.29|0
1644569930000|2022-02-11 08:58:50|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1644569940000|2022-02-11 08:59:00|4268.93|4268.93|4268.4|4268.4|4269.29|4269.29|4268.4|4268.4|0
1644569950000|2022-02-11 08:59:10|4267.91|4267.91|4268.35|4268.35|4268.35|4268.35|4267.91|4267.91|0
1644569980000|2022-02-11 08:59:40|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|0
1644570000000|2022-02-11 09:00:00|4270.71|4270.71|4271.1|4271.1|4271.24|4271.24|4270.71|4270.71|0
1644570010000|2022-02-11 09:00:10|4270.57|4270.57|4270.57|4270.57|4270.74|4270.74|4270.21|4270.21|0
1644570020000|2022-02-11 09:00:20|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1644570040000|2022-02-11 09:00:40|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1644570050000|2022-02-11 09:00:50|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1644570060000|2022-02-11 09:01:00|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1644570080000|2022-02-11 09:01:20|4271.27|4271.27|4271.1|4271.1|4271.27|4271.27|4271.1|4271.1|0
1644570110000|2022-02-11 09:01:50|4271.77|4271.77|4273.26|4273.26|4273.26|4273.26|4271.77|4271.77|0
1644570130000|2022-02-11 09:02:10|4274.32|4274.32|4274.95|4274.95|4274.95|4274.95|4273.26|4273.26|0
1644570140000|2022-02-11 09:02:20|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1644570150000|2022-02-11 09:02:30|4276.54|4276.54|4276.71|4276.71|4276.71|4276.71|4276.54|4276.54|0
1644570240000|2022-02-11 09:04:00|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|0
1644570280000|2022-02-11 09:04:40|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1644570300000|2022-02-11 09:05:00|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|0
1644570310000|2022-02-11 09:05:10|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1644570320000|2022-02-11 09:05:20|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|0
1644570330000|2022-02-11 09:05:30|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|4276.35|0
1644570340000|2022-02-11 09:05:40|4277.06|4277.06|4278.09|4278.09|4278.09|4278.09|4277.06|4277.06|0
1644570350000|2022-02-11 09:05:50|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1644570360000|2022-02-11 09:06:00|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1644570370000|2022-02-11 09:06:10|4277.85|4277.85|4278.02|4278.02|4278.02|4278.02|4277.85|4277.85|0
1644570410000|2022-02-11 09:06:50|4278.55|4278.55|4279.22|4279.22|4279.22|4279.22|4278.55|4278.55|0
1644570440000|2022-02-11 09:07:20|4279.05|4279.05|4279.58|4279.58|4279.58|4279.58|4278.87|4278.87|0
1644570460000|2022-02-11 09:07:40|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1644570480000|2022-02-11 09:08:00|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|0
1644570490000|2022-02-11 09:08:10|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1644570500000|2022-02-11 09:08:20|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1644570520000|2022-02-11 09:08:40|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|0
1644570530000|2022-02-11 09:08:50|4278.85|4278.85|4279.2|4279.2|4279.2|4279.2|4278.67|4278.67|0
1644570540000|2022-02-11 09:09:00|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|0
1644570550000|2022-02-11 09:09:10|4279.55|4279.55|4281.6|4281.6|4281.6|4281.6|4279.55|4279.55|0
1644570560000|2022-02-11 09:09:20|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1644570610000|2022-02-11 09:10:10|4280.91|4280.91|4281.08|4281.08|4281.08|4281.08|4280.91|4280.91|0
1644570630000|2022-02-11 09:10:30|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1644570640000|2022-02-11 09:10:40|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|0
1644570660000|2022-02-11 09:11:00|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|0
1644570700000|2022-02-11 09:11:40|4282.64|4282.64|4283.31|4283.31|4283.31|4283.31|4282.64|4282.64|0
1644570720000|2022-02-11 09:12:00|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1644570740000|2022-02-11 09:12:20|4283.31|4283.31|4283.48|4283.48|4283.48|4283.48|4283.31|4283.31|0
1644570750000|2022-02-11 09:12:30|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1644570760000|2022-02-11 09:12:40|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1644570790000|2022-02-11 09:13:10|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|4283.84|0
1644570860000|2022-02-11 09:14:20|4283.66|4283.66|4283.84|4283.84|4284.01|4284.01|4283.66|4283.66|0
1644570870000|2022-02-11 09:14:30|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|0
1644570880000|2022-02-11 09:14:40|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1644570910000|2022-02-11 09:15:10|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1644570920000|2022-02-11 09:15:20|4284.86|4284.86|4285.53|4285.53|4285.53|4285.53|4284.86|4284.86|0
1644570930000|2022-02-11 09:15:30|4286.2|4286.2|4286.48|4286.48|4286.48|4286.48|4286.2|4286.2|0
1644570940000|2022-02-11 09:15:40|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1644570950000|2022-02-11 09:15:50|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1644570990000|2022-02-11 09:16:30|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1644571020000|2022-02-11 09:17:00|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|4284.99|0
1644571040000|2022-02-11 09:17:20|4284.1|4284.1|4282.76|4282.76|4284.1|4284.1|4282.76|4282.76|0
1644571080000|2022-02-11 09:18:00|4282.41|4282.41|4282.23|4282.23|4282.41|4282.41|4282.06|4282.06|0
1644571090000|2022-02-11 09:18:10|4282.76|4282.76|4283.43|4283.43|4283.43|4283.43|4282.76|4282.76|0
1644571100000|2022-02-11 09:18:20|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|0
1644571130000|2022-02-11 09:18:50|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|4283.26|0
1644571170000|2022-02-11 09:19:30|4282.37|4282.37|4281.84|4281.84|4282.37|4282.37|4281.84|4281.84|0
1644571180000|2022-02-11 09:19:40|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1644571200000|2022-02-11 09:20:00|4282.73|4282.73|4282.9|4282.9|4283.08|4283.08|4282.73|4282.73|0
1644571230000|2022-02-11 09:20:30|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1644571260000|2022-02-11 09:21:00|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|4281.21|0
1644571280000|2022-02-11 09:21:20|4280.86|4280.86|4280.33|4280.33|4280.86|4280.86|4280.33|4280.33|0
1644571290000|2022-02-11 09:21:30|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1644571310000|2022-02-11 09:21:50|4280.27|4280.27|4280.94|4280.94|4280.94|4280.94|4280.27|4280.27|0
1644571320000|2022-02-11 09:22:00|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1644571340000|2022-02-11 09:22:20|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1644571350000|2022-02-11 09:22:30|4280.94|4280.94|4280.76|4280.76|4280.94|4280.94|4280.41|4280.41|0
1644571360000|2022-02-11 09:22:40|4280.23|4280.23|4280.59|4280.59|4280.59|4280.59|4280.23|4280.23|0
1644571370000|2022-02-11 09:22:50|4280.73|4280.73|4281.03|4281.03|4281.03|4281.03|4280.73|4280.73|0
1644571380000|2022-02-11 09:23:00|4281.38|4281.38|4281.03|4281.03|4281.38|4281.38|4281.03|4281.03|0
1644571410000|2022-02-11 09:23:30|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1644571420000|2022-02-11 09:23:40|4281.26|4281.26|4281.15|4281.15|4281.26|4281.26|4281.15|4281.15|0
1644571430000|2022-02-11 09:23:50|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|4280.48|0
1644571450000|2022-02-11 09:24:10|4280.34|4280.34|4280.19|4280.19|4280.34|4280.34|4280.19|4280.19|0
1644571460000|2022-02-11 09:24:20|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1644571470000|2022-02-11 09:24:30|4279.81|4279.81|4279.45|4279.45|4279.81|4279.81|4279.45|4279.45|0
1644571500000|2022-02-11 09:25:00|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|0
1644571570000|2022-02-11 09:26:10|4278.96|4278.96|4277.62|4277.62|4278.96|4278.96|4277.62|4277.62|0
1644571610000|2022-02-11 09:26:50|4276.28|4276.28|4276.99|4276.99|4276.99|4276.99|4276.28|4276.28|0
1644571620000|2022-02-11 09:27:00|4276.32|4276.32|4275.59|4275.59|4276.49|4276.49|4275.59|4275.59|0
1644571660000|2022-02-11 09:27:40|4275.76|4275.76|4275.47|4275.47|4275.76|4275.76|4275.47|4275.47|0
1644571700000|2022-02-11 09:28:20|4276.14|4276.14|4275.61|4275.61|4276.14|4276.14|4275.61|4275.61|0
1644571770000|2022-02-11 09:29:30|4275.79|4275.79|4275.61|4275.61|4275.79|4275.79|4275.61|4275.61|0
1644571780000|2022-02-11 09:29:40|4275.26|4275.26|4276.94|4276.94|4276.94|4276.94|4275.08|4275.08|0
1644571790000|2022-02-11 09:29:50|4276.76|4276.76|4276.41|4276.41|4277.11|4277.11|4276.41|4276.41|0
1644571800000|2022-02-11 09:30:00|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1644571810000|2022-02-11 09:30:10|4274.9|4274.9|4274.9|4274.9|4275.26|4275.26|4274.9|4274.9|0
1644571820000|2022-02-11 09:30:20|4274.85|4274.85|4274.8|4274.8|4274.85|4274.85|4274.8|4274.8|0
1644571830000|2022-02-11 09:30:30|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1644571840000|2022-02-11 09:30:40|4273.56|4273.56|4273.27|4273.27|4273.8|4273.8|4273.27|4273.27|0
1644571850000|2022-02-11 09:30:50|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|0
1644571860000|2022-02-11 09:31:00|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1644571880000|2022-02-11 09:31:20|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1644571900000|2022-02-11 09:31:40|4275.49|4275.49|4276.02|4276.02|4276.02|4276.02|4275.49|4275.49|0
1644571910000|2022-02-11 09:31:50|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1644571920000|2022-02-11 09:32:00|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1644571950000|2022-02-11 09:32:30|4274.15|4274.15|4273.62|4273.62|4274.15|4274.15|4273.62|4273.62|0
1644572000000|2022-02-11 09:33:20|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|4273.45|0
1644572010000|2022-02-11 09:33:30|4273.62|4273.62|4273.45|4273.45|4273.62|4273.62|4273.45|4273.45|0
1644572020000|2022-02-11 09:33:40|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|0
1644572030000|2022-02-11 09:33:50|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1644572040000|2022-02-11 09:34:00|4273.27|4273.27|4271.93|4271.93|4273.27|4273.27|4271.93|4271.93|0
1644572050000|2022-02-11 09:34:10|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|4272.09|0
1644572070000|2022-02-11 09:34:30|4271.04|4271.04|4270.68|4270.68|4271.04|4271.04|4270.68|4270.68|0
1644572080000|2022-02-11 09:34:40|4270.33|4270.33|4270.68|4270.68|4270.68|4270.68|4270.33|4270.33|0
1644572090000|2022-02-11 09:34:50|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1644572100000|2022-02-11 09:35:00|4270.68|4270.68|4270.86|4270.86|4270.86|4270.86|4270.68|4270.68|0
1644572130000|2022-02-11 09:35:30|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|4271.74|0
1644572180000|2022-02-11 09:36:20|4270.4|4270.4|4270.93|4270.93|4270.93|4270.93|4270.4|4270.4|0
1644572190000|2022-02-11 09:36:30|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|4271.6|0
1644572210000|2022-02-11 09:36:50|4271.27|4271.27|4272.65|4272.65|4272.65|4272.65|4271.27|4271.27|0
1644572220000|2022-02-11 09:37:00|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1644572240000|2022-02-11 09:37:20|4272.3|4272.3|4272.47|4272.47|4272.47|4272.47|4272.3|4272.3|0
1644572250000|2022-02-11 09:37:30|4271.77|4271.77|4271.41|4271.41|4271.77|4271.77|4270.88|4270.88|0
1644572260000|2022-02-11 09:37:40|4271.77|4271.77|4272.44|4272.44|4272.44|4272.44|4271.77|4271.77|0
1644572290000|2022-02-11 09:38:10|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|4272.97|0
1644572310000|2022-02-11 09:38:30|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1644572340000|2022-02-11 09:39:00|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4272.5|4272.5|0
1644572360000|2022-02-11 09:39:20|4273.02|4273.02|4273.9|4273.9|4273.9|4273.9|4273.02|4273.02|0
1644572390000|2022-02-11 09:39:50|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1644572410000|2022-02-11 09:40:10|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1644572420000|2022-02-11 09:40:20|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1644572430000|2022-02-11 09:40:30|4272.85|4272.85|4273.02|4273.02|4273.02|4273.02|4272.85|4272.85|0
1644572440000|2022-02-11 09:40:40|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1644572460000|2022-02-11 09:41:00|4271.86|4271.86|4271.19|4271.19|4271.86|4271.86|4271.19|4271.19|0
1644572470000|2022-02-11 09:41:10|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1644572480000|2022-02-11 09:41:20|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1644572490000|2022-02-11 09:41:30|4272.85|4272.85|4271.61|4271.61|4272.85|4272.85|4271.61|4271.61|0
1644572500000|2022-02-11 09:41:40|4272.32|4272.32|4272.77|4272.77|4272.77|4272.77|4272.32|4272.32|0
1644572510000|2022-02-11 09:41:50|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1644572520000|2022-02-11 09:42:00|4274.29|4274.29|4275.63|4275.63|4275.63|4275.63|4274.29|4274.29|0
1644572530000|2022-02-11 09:42:10|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1644572540000|2022-02-11 09:42:20|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1644572560000|2022-02-11 09:42:40|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1644572570000|2022-02-11 09:42:50|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|4275.1|0
1644572580000|2022-02-11 09:43:00|4274.43|4274.43|4275.14|4275.14|4275.14|4275.14|4274.43|4274.43|0
1644572590000|2022-02-11 09:43:10|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|4274.47|0
1644572600000|2022-02-11 09:43:20|4275.14|4275.14|4274.96|4274.96|4275.14|4275.14|4274.96|4274.96|0
1644572610000|2022-02-11 09:43:30|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|4274.61|0
1644572620000|2022-02-11 09:43:40|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1644572630000|2022-02-11 09:43:50|4275.63|4275.63|4275.81|4275.81|4275.81|4275.81|4275.63|4275.63|0
1644572640000|2022-02-11 09:44:00|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1644572650000|2022-02-11 09:44:10|4275.63|4275.63|4274.96|4274.96|4275.63|4275.63|4274.96|4274.96|0
1644572660000|2022-02-11 09:44:20|4275.63|4275.63|4275.81|4275.81|4275.81|4275.81|4275.63|4275.63|0
1644572670000|2022-02-11 09:44:30|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1644572710000|2022-02-11 09:45:10|4274.75|4274.75|4274.92|4274.92|4274.92|4274.92|4274.75|4274.75|0
1644572770000|2022-02-11 09:46:10|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|4274.39|0
1644572790000|2022-02-11 09:46:30|4275.73|4275.73|4277.25|4277.25|4277.25|4277.25|4275.73|4275.73|0
1644572810000|2022-02-11 09:46:50|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|0
1644572820000|2022-02-11 09:47:00|4276.23|4276.23|4275.56|4275.56|4276.23|4276.23|4275.56|4275.56|0
1644572830000|2022-02-11 09:47:10|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|0
1644572860000|2022-02-11 09:47:40|4275.38|4275.38|4275.2|4275.2|4275.38|4275.38|4275.2|4275.2|0
1644572870000|2022-02-11 09:47:50|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1644572880000|2022-02-11 09:48:00|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1644572890000|2022-02-11 09:48:10|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|0
1644572900000|2022-02-11 09:48:20|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|4275.56|0
1644572910000|2022-02-11 09:48:30|4275.03|4275.03|4275.2|4275.2|4275.2|4275.2|4275.03|4275.03|0
1644572930000|2022-02-11 09:48:50|4274.97|4274.97|4274.81|4274.81|4274.97|4274.97|4274.81|4274.81|0
1644572970000|2022-02-11 09:49:30|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1644573000000|2022-02-11 09:50:00|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|0
1644573030000|2022-02-11 09:50:30|4274.63|4274.63|4273.96|4273.96|4274.63|4274.63|4273.96|4273.96|0
1644573040000|2022-02-11 09:50:40|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1644573050000|2022-02-11 09:50:50|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1644573060000|2022-02-11 09:51:00|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1644573070000|2022-02-11 09:51:10|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1644573090000|2022-02-11 09:51:30|4272.27|4272.27|4272.94|4272.94|4272.94|4272.94|4272.27|4272.27|0
1644573120000|2022-02-11 09:52:00|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1644573130000|2022-02-11 09:52:10|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1644573150000|2022-02-11 09:52:30|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1644573160000|2022-02-11 09:52:40|4273.23|4273.23|4274.75|4274.75|4274.75|4274.75|4273.23|4273.23|0
1644573170000|2022-02-11 09:52:50|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1644573180000|2022-02-11 09:53:00|4275.27|4275.27|4274.07|4274.07|4275.27|4275.27|4274.07|4274.07|0
1644573210000|2022-02-11 09:53:30|4274.25|4274.25|4274.07|4274.07|4274.25|4274.25|4274.07|4274.07|0
1644573220000|2022-02-11 09:53:40|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|0
1644573240000|2022-02-11 09:54:00|4274.75|4274.75|4275.59|4275.59|4275.59|4275.59|4274.75|4274.75|0
1644573250000|2022-02-11 09:54:10|4274.92|4274.92|4275.77|4275.77|4275.77|4275.77|4274.92|4274.92|0
1644573260000|2022-02-11 09:54:20|4275.95|4275.95|4276.12|4276.12|4276.12|4276.12|4275.95|4275.95|0
1644573270000|2022-02-11 09:54:30|4275.59|4275.59|4276.26|4276.26|4276.26|4276.26|4275.59|4275.59|0
1644573280000|2022-02-11 09:54:40|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1644573300000|2022-02-11 09:55:00|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1644573310000|2022-02-11 09:55:10|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1644573330000|2022-02-11 09:55:30|4277.78|4277.78|4278.11|4278.11|4278.11|4278.11|4277.78|4277.78|0
1644573380000|2022-02-11 09:56:20|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|0
1644573390000|2022-02-11 09:56:30|4278.46|4278.46|4278.64|4278.64|4278.64|4278.64|4278.46|4278.46|0
1644573400000|2022-02-11 09:56:40|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|4278.29|0
1644573420000|2022-02-11 09:57:00|4278.23|4278.23|4278.08|4278.08|4278.23|4278.23|4278.08|4278.08|0
1644573430000|2022-02-11 09:57:10|4277.55|4277.55|4277.31|4277.31|4277.55|4277.55|4277.31|4277.31|0
1644573440000|2022-02-11 09:57:20|4276.6|4276.6|4276.25|4276.25|4276.96|4276.96|4276.25|4276.25|0
1644573450000|2022-02-11 09:57:30|4276.96|4276.96|4277.12|4277.12|4277.12|4277.12|4276.96|4276.96|0
1644573460000|2022-02-11 09:57:40|4277.65|4277.65|4278.57|4278.57|4278.67|4278.67|4277.47|4277.47|0
1644573470000|2022-02-11 09:57:50|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|0
1644573480000|2022-02-11 09:58:00|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1644573490000|2022-02-11 09:58:10|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1644573510000|2022-02-11 09:58:30|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|0
1644573540000|2022-02-11 09:59:00|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1644573560000|2022-02-11 09:59:20|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1644573570000|2022-02-11 09:59:30|4277.54|4277.54|4277.19|4277.19|4277.54|4277.54|4277.19|4277.19|0
1644573580000|2022-02-11 09:59:40|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1644573590000|2022-02-11 09:59:50|4277.7|4277.7|4278.23|4278.23|4278.23|4278.23|4277.7|4277.7|0
1644573600000|2022-02-11 10:00:00|4278.05|4278.05|4277.88|4277.88|4278.41|4278.41|4277.88|4277.88|0
1644573610000|2022-02-11 10:00:10|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|0
1644573620000|2022-02-11 10:00:20|4277.74|4277.74|4277.76|4277.76|4277.76|4277.76|4277.41|4277.41|0
1644573650000|2022-02-11 10:00:50|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1644573680000|2022-02-11 10:01:20|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|0
1644573690000|2022-02-11 10:01:30|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|0
1644573700000|2022-02-11 10:01:40|4279.86|4279.86|4279.74|4279.74|4279.86|4279.86|4279.69|4279.69|0
1644573730000|2022-02-11 10:02:10|4279.39|4279.39|4278.86|4278.86|4279.39|4279.39|4278.69|4278.69|0
1644573740000|2022-02-11 10:02:20|4278.7|4278.7|4278.34|4278.34|4278.7|4278.7|4278.34|4278.34|0
1644573760000|2022-02-11 10:02:40|4278.52|4278.52|4280.04|4280.04|4280.04|4280.04|4278.52|4278.52|0
1644573780000|2022-02-11 10:03:00|4279.93|4279.93|4279.88|4279.88|4279.93|4279.93|4279.88|4279.88|0
1644573830000|2022-02-11 10:03:50|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1644573840000|2022-02-11 10:04:00|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|4280.47|0
1644573860000|2022-02-11 10:04:20|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1644573870000|2022-02-11 10:04:30|4281|4281|4281.16|4281.16|4281.16|4281.16|4280.47|4280.47|0
1644573880000|2022-02-11 10:04:40|4281.51|4281.51|4281.34|4281.34|4281.51|4281.51|4281.34|4281.34|0
1644573900000|2022-02-11 10:05:00|4281.17|4281.17|4281.34|4281.34|4281.34|4281.34|4281.17|4281.17|0
1644573920000|2022-02-11 10:05:20|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1644573950000|2022-02-11 10:05:50|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644573980000|2022-02-11 10:06:20|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4280.99|4280.99|0
1644573990000|2022-02-11 10:06:30|4281.34|4281.34|4280.99|4280.99|4281.34|4281.34|4280.99|4280.99|0
1644574000000|2022-02-11 10:06:40|4281.17|4281.17|4281.34|4281.34|4281.34|4281.34|4281.17|4281.17|0
1644574010000|2022-02-11 10:06:50|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644574040000|2022-02-11 10:07:20|4282.33|4282.33|4282.51|4282.51|4282.51|4282.51|4282.33|4282.33|0
1644574050000|2022-02-11 10:07:30|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|0
1644574070000|2022-02-11 10:07:50|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1644574100000|2022-02-11 10:08:20|4283.53|4283.53|4283.18|4283.18|4283.53|4283.53|4283.18|4283.18|0
1644574140000|2022-02-11 10:09:00|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1644574170000|2022-02-11 10:09:30|4284.02|4284.02|4284.2|4284.2|4284.2|4284.2|4284.02|4284.02|0
1644574180000|2022-02-11 10:09:40|4285.08|4285.08|4285.26|4285.26|4285.26|4285.26|4285.08|4285.08|0
1644574210000|2022-02-11 10:10:10|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1644574250000|2022-02-11 10:10:50|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1644574270000|2022-02-11 10:11:10|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1644574290000|2022-02-11 10:11:30|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1644574390000|2022-02-11 10:13:10|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1644574400000|2022-02-11 10:13:20|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|0
1644574420000|2022-02-11 10:13:40|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|0
1644574480000|2022-02-11 10:14:40|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1644574490000|2022-02-11 10:14:50|4285.74|4285.74|4285.23|4285.23|4285.74|4285.74|4285.07|4285.07|0
1644574500000|2022-02-11 10:15:00|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1644574510000|2022-02-11 10:15:10|4284.89|4284.89|4284.36|4284.36|4284.89|4284.89|4284.36|4284.36|0
1644574520000|2022-02-11 10:15:20|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1644574560000|2022-02-11 10:16:00|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|4284.89|0
1644574600000|2022-02-11 10:16:40|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1644574610000|2022-02-11 10:16:50|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1644574640000|2022-02-11 10:17:20|4283.37|4283.37|4283.34|4283.34|4283.49|4283.49|4283.34|4283.34|0
1644574660000|2022-02-11 10:17:40|4282.82|4282.82|4282.99|4282.99|4282.99|4282.99|4282.82|4282.82|0
1644574680000|2022-02-11 10:18:00|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1644574690000|2022-02-11 10:18:10|4282.64|4282.64|4282.6|4282.6|4283.31|4283.31|4282.07|4282.07|0
1644574700000|2022-02-11 10:18:20|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1644574710000|2022-02-11 10:18:30|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|0
1644574740000|2022-02-11 10:19:00|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|4282.59|0
1644574750000|2022-02-11 10:19:10|4282.27|4282.27|4281.64|4281.64|4282.27|4282.27|4281.64|4281.64|0
1644574780000|2022-02-11 10:19:40|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|4280.3|0
1644574800000|2022-02-11 10:20:00|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1644574810000|2022-02-11 10:20:10|4280.3|4280.3|4280.47|4280.47|4280.47|4280.47|4280.3|4280.3|0
1644574830000|2022-02-11 10:20:30|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1644574840000|2022-02-11 10:20:40|4280.61|4280.61|4281.23|4281.23|4281.23|4281.23|4280.61|4280.61|0
1644574890000|2022-02-11 10:21:30|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.4|4281.4|0
1644574920000|2022-02-11 10:22:00|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1644574990000|2022-02-11 10:23:10|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1644575150000|2022-02-11 10:25:50|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1644575170000|2022-02-11 10:26:10|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1644575180000|2022-02-11 10:26:20|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1644575200000|2022-02-11 10:26:40|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1644575210000|2022-02-11 10:26:50|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1644575250000|2022-02-11 10:27:30|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1644575260000|2022-02-11 10:27:40|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1644575280000|2022-02-11 10:28:00|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1644575300000|2022-02-11 10:28:20|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1644575350000|2022-02-11 10:29:10|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1644575360000|2022-02-11 10:29:20|4279.74|4279.74|4279.56|4279.56|4279.92|4279.92|4279.56|4279.56|0
1644575370000|2022-02-11 10:29:30|4279.51|4279.51|4279.14|4279.14|4279.51|4279.51|4279.14|4279.14|0
1644575380000|2022-02-11 10:29:40|4279.81|4279.81|4280.16|4280.16|4280.16|4280.16|4279.81|4279.81|0
1644575390000|2022-02-11 10:29:50|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1644575430000|2022-02-11 10:30:30|4280.69|4280.69|4281.05|4281.05|4281.05|4281.05|4280.69|4280.69|0
1644575440000|2022-02-11 10:30:40|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|4281.28|0
1644575460000|2022-02-11 10:31:00|4281.46|4281.46|4281.11|4281.11|4281.46|4281.46|4281.11|4281.11|0
1644575480000|2022-02-11 10:31:20|4283.79|4283.79|4284.46|4284.46|4284.46|4284.46|4283.79|4283.79|0
1644575490000|2022-02-11 10:31:30|4284.28|4284.28|4283.61|4283.61|4284.28|4284.28|4283.61|4283.61|0
1644575530000|2022-02-11 10:32:10|4283.79|4283.79|4284.81|4284.81|4284.81|4284.81|4283.79|4283.79|0
1644575550000|2022-02-11 10:32:30|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|4285.48|0
1644575570000|2022-02-11 10:32:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1644575580000|2022-02-11 10:33:00|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1644575600000|2022-02-11 10:33:20|4287.35|4287.35|4286.56|4286.56|4287.35|4287.35|4286.56|4286.56|0
1644575610000|2022-02-11 10:33:30|4286.68|4286.68|4287.21|4287.21|4287.21|4287.21|4286.68|4286.68|0
1644575620000|2022-02-11 10:33:40|4287.03|4287.03|4287.21|4287.21|4287.21|4287.21|4287.03|4287.03|0
1644575630000|2022-02-11 10:33:50|4287.88|4287.88|4287.35|4287.35|4287.88|4287.88|4287.35|4287.35|0
1644575650000|2022-02-11 10:34:10|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1644575670000|2022-02-11 10:34:30|4285.97|4285.97|4285.3|4285.3|4285.97|4285.97|4285.3|4285.3|0
1644575700000|2022-02-11 10:35:00|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1644575760000|2022-02-11 10:36:00|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1644575770000|2022-02-11 10:36:10|4284.28|4284.28|4283.45|4283.45|4284.28|4284.28|4283.45|4283.45|0
1644575780000|2022-02-11 10:36:20|4283.13|4283.13|4282.96|4282.96|4283.13|4283.13|4282.96|4282.96|0
1644575800000|2022-02-11 10:36:40|4282.84|4282.84|4282.72|4282.72|4282.84|4282.84|4282.72|4282.72|0
1644575810000|2022-02-11 10:36:50|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1644575870000|2022-02-11 10:37:50|4283.61|4283.61|4282.94|4282.94|4283.61|4283.61|4282.94|4282.94|0
1644575930000|2022-02-11 10:38:50|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1644575960000|2022-02-11 10:39:20|4282.48|4282.48|4281.63|4281.63|4282.48|4282.48|4281.63|4281.63|0
1644575990000|2022-02-11 10:39:50|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1644576020000|2022-02-11 10:40:20|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1644576030000|2022-02-11 10:40:30|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1644576040000|2022-02-11 10:40:40|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1644576110000|2022-02-11 10:41:50|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|0
1644576120000|2022-02-11 10:42:00|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1644576140000|2022-02-11 10:42:20|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|4283.35|0
1644576190000|2022-02-11 10:43:10|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1644576210000|2022-02-11 10:43:30|4283.54|4283.54|4281.99|4281.99|4283.54|4283.54|4281.81|4281.81|0
1644576220000|2022-02-11 10:43:40|4282.65|4282.65|4284.03|4284.03|4284.03|4284.03|4282.65|4282.65|0
1644576250000|2022-02-11 10:44:10|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1644576260000|2022-02-11 10:44:20|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1644576270000|2022-02-11 10:44:30|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1644576300000|2022-02-11 10:45:00|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1644576310000|2022-02-11 10:45:10|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1644576340000|2022-02-11 10:45:40|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|4284.67|0
1644576460000|2022-02-11 10:47:40|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1644576490000|2022-02-11 10:48:10|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|4283.91|0
1644576530000|2022-02-11 10:48:50|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1644576540000|2022-02-11 10:49:00|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1644576560000|2022-02-11 10:49:20|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|4284.96|0
1644576600000|2022-02-11 10:50:00|4286.3|4286.3|4287.3|4287.3|4287.3|4287.3|4286.3|4286.3|0
1644576620000|2022-02-11 10:50:20|4287.83|4287.83|4288.18|4288.18|4288.18|4288.18|4287.83|4287.83|0
1644576630000|2022-02-11 10:50:30|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1644576680000|2022-02-11 10:51:20|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1644576700000|2022-02-11 10:51:40|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1644576710000|2022-02-11 10:51:50|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|4289.24|0
1644576720000|2022-02-11 10:52:00|4290.13|4290.13|4290.3|4290.3|4290.3|4290.3|4290.13|4290.13|0
1644576730000|2022-02-11 10:52:10|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1644576740000|2022-02-11 10:52:20|4290.66|4290.66|4289.95|4289.95|4290.66|4290.66|4289.95|4289.95|0
1644576750000|2022-02-11 10:52:30|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1644576760000|2022-02-11 10:52:40|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1644576790000|2022-02-11 10:53:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1644576810000|2022-02-11 10:53:30|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1644576830000|2022-02-11 10:53:50|4292.18|4292.18|4292.36|4292.36|4292.36|4292.36|4292.18|4292.18|0
1644576870000|2022-02-11 10:54:30|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1644576890000|2022-02-11 10:54:50|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1644576900000|2022-02-11 10:55:00|4294.37|4294.37|4294.9|4294.9|4294.9|4294.9|4294.37|4294.37|0
1644576910000|2022-02-11 10:55:10|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1644576930000|2022-02-11 10:55:30|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1644576940000|2022-02-11 10:55:40|4294.89|4294.89|4295.25|4295.25|4295.25|4295.25|4294.89|4294.89|0
1644576980000|2022-02-11 10:56:20|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1644577000000|2022-02-11 10:56:40|4296.41|4296.41|4296.23|4296.23|4296.41|4296.41|4296.23|4296.23|0
1644577010000|2022-02-11 10:56:50|4296.06|4296.06|4295.56|4295.56|4296.23|4296.23|4295.56|4295.56|0
1644577020000|2022-02-11 10:57:00|4295.74|4295.74|4295.92|4295.92|4295.92|4295.92|4295.74|4295.74|0
1644577030000|2022-02-11 10:57:10|4296.59|4296.59|4296.76|4296.76|4296.76|4296.76|4296.59|4296.59|0
1644577040000|2022-02-11 10:57:20|4296.59|4296.59|4296.06|4296.06|4296.59|4296.59|4296.06|4296.06|0
1644577060000|2022-02-11 10:57:40|4296.35|4296.35|4295.65|4295.65|4296.35|4296.35|4295.65|4295.65|0
1644577070000|2022-02-11 10:57:50|4295.82|4295.82|4296|4296|4296.18|4296.18|4295.82|4295.82|0
1644577110000|2022-02-11 10:58:30|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1644577120000|2022-02-11 10:58:40|4295.47|4295.47|4295.47|4295.47|4295.65|4295.65|4295.47|4295.47|0
1644577140000|2022-02-11 10:59:00|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1644577150000|2022-02-11 10:59:10|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1644577180000|2022-02-11 10:59:40|4295.18|4295.18|4293.98|4293.98|4295.18|4295.18|4293.98|4293.98|0
1644577190000|2022-02-11 10:59:50|4294.19|4294.19|4294.24|4294.24|4294.24|4294.24|4294.19|4294.19|0
1644577200000|2022-02-11 11:00:00|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|0
1644577210000|2022-02-11 11:00:10|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|0
1644577220000|2022-02-11 11:00:20|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1644577230000|2022-02-11 11:00:30|4295.93|4295.93|4295.58|4295.58|4295.93|4295.93|4295.58|4295.58|0
1644577250000|2022-02-11 11:00:50|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|4295.32|0
1644577260000|2022-02-11 11:01:00|4294.65|4294.65|4295.32|4295.32|4295.32|4295.32|4294.65|4294.65|0
1644577270000|2022-02-11 11:01:10|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1644577280000|2022-02-11 11:01:20|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|0
1644577300000|2022-02-11 11:01:40|4296.27|4296.27|4296.94|4296.94|4296.94|4296.94|4296.27|4296.27|0
1644577320000|2022-02-11 11:02:00|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|4296.27|0
1644577350000|2022-02-11 11:02:30|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1644577360000|2022-02-11 11:02:40|4296.62|4296.62|4296.98|4296.98|4296.98|4296.98|4296.62|4296.62|0
1644577370000|2022-02-11 11:02:50|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1644577430000|2022-02-11 11:03:50|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|0
1644577450000|2022-02-11 11:04:10|4297.65|4297.65|4297.98|4297.98|4297.98|4297.98|4297.65|4297.65|0
1644577470000|2022-02-11 11:04:30|4298.51|4298.51|4296.46|4296.46|4298.51|4298.51|4296.46|4296.46|0
1644577490000|2022-02-11 11:04:50|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1644577500000|2022-02-11 11:05:00|4295.76|4295.76|4295.62|4295.62|4296.82|4296.82|4295.62|4295.62|0
1644577530000|2022-02-11 11:05:30|4295.79|4295.79|4295.44|4295.44|4295.79|4295.79|4295.44|4295.44|0
1644577540000|2022-02-11 11:05:40|4297.45|4297.45|4297.8|4297.8|4297.8|4297.8|4297.45|4297.45|0
1644577560000|2022-02-11 11:06:00|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|0
1644577580000|2022-02-11 11:06:20|4298.28|4298.28|4297.65|4297.65|4298.28|4298.28|4297.65|4297.65|0
1644577590000|2022-02-11 11:06:30|4298.01|4298.01|4298.18|4298.18|4298.71|4298.71|4298.01|4298.01|0
1644577600000|2022-02-11 11:06:40|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1644577620000|2022-02-11 11:07:00|4298.71|4298.71|4298.6|4298.6|4298.71|4298.71|4298.36|4298.36|0
1644577630000|2022-02-11 11:07:10|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1644577650000|2022-02-11 11:07:30|4298.89|4298.89|4299.07|4299.07|4299.07|4299.07|4298.89|4298.89|0
1644577670000|2022-02-11 11:07:50|4298.71|4298.71|4297.37|4297.37|4298.71|4298.71|4297.37|4297.37|0
1644577680000|2022-02-11 11:08:00|4297.32|4297.32|4296.81|4296.81|4297.32|4297.32|4296.81|4296.81|0
1644577700000|2022-02-11 11:08:20|4297.05|4297.05|4297.52|4297.52|4297.52|4297.52|4297.05|4297.05|0
1644577720000|2022-02-11 11:08:40|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1644577740000|2022-02-11 11:09:00|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|4297.16|0
1644577770000|2022-02-11 11:09:30|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1644577800000|2022-02-11 11:10:00|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1644577810000|2022-02-11 11:10:10|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1644577820000|2022-02-11 11:10:20|4299.68|4299.68|4300.21|4300.21|4300.21|4300.21|4299.68|4299.68|0
1644577860000|2022-02-11 11:11:00|4301.27|4301.27|4303.21|4303.21|4303.21|4303.21|4301.27|4301.27|0
1644577880000|2022-02-11 11:11:20|4303.74|4303.74|4303.21|4303.21|4303.74|4303.74|4303.21|4303.21|0
1644577890000|2022-02-11 11:11:30|4303.04|4303.04|4302.69|4302.69|4303.36|4303.36|4302.69|4302.69|0
1644577900000|2022-02-11 11:11:40|4303.21|4303.21|4303.92|4303.92|4303.92|4303.92|4303.21|4303.21|0
1644577910000|2022-02-11 11:11:50|4302.86|4302.86|4303.39|4303.39|4303.39|4303.39|4302.86|4302.86|0
1644577920000|2022-02-11 11:12:00|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1644577930000|2022-02-11 11:12:10|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1644577940000|2022-02-11 11:12:20|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1644577950000|2022-02-11 11:12:30|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1644577970000|2022-02-11 11:12:50|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1644578010000|2022-02-11 11:13:30|4305.26|4305.26|4305.26|4305.26|4305.44|4305.44|4305.26|4305.26|0
1644578050000|2022-02-11 11:14:10|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1644578060000|2022-02-11 11:14:20|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1644578070000|2022-02-11 11:14:30|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|0
1644578080000|2022-02-11 11:14:40|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|0
1644578100000|2022-02-11 11:15:00|4304.7|4304.7|4304.92|4304.92|4304.92|4304.92|4304.7|4304.7|0
1644578160000|2022-02-11 11:16:00|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1644578170000|2022-02-11 11:16:10|4305.6|4305.6|4305.76|4305.76|4305.76|4305.76|4305.6|4305.6|0
1644578180000|2022-02-11 11:16:20|4305.45|4305.45|4305.23|4305.23|4305.45|4305.45|4305.23|4305.23|0
1644578190000|2022-02-11 11:16:30|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1644578220000|2022-02-11 11:17:00|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1644578250000|2022-02-11 11:17:30|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1644578260000|2022-02-11 11:17:40|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1644578290000|2022-02-11 11:18:10|4304.35|4304.35|4305.8|4305.8|4305.8|4305.8|4304.35|4304.35|0
1644578320000|2022-02-11 11:18:40|4305.62|4305.62|4305.45|4305.45|4305.62|4305.62|4305.45|4305.45|0
1644578340000|2022-02-11 11:19:00|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1644578350000|2022-02-11 11:19:10|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1644578370000|2022-02-11 11:19:30|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.72|4303.72|0
1644578400000|2022-02-11 11:20:00|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1644578450000|2022-02-11 11:20:50|4304.02|4304.02|4304.69|4304.69|4304.69|4304.69|4304.02|4304.02|0
1644578460000|2022-02-11 11:21:00|4305.06|4305.06|4304.71|4304.71|4305.23|4305.23|4304.71|4304.71|0
1644578510000|2022-02-11 11:21:50|4304.88|4304.88|4305.23|4305.23|4305.23|4305.23|4304.88|4304.88|0
1644578520000|2022-02-11 11:22:00|4305.56|4305.56|4305.12|4305.12|4305.56|4305.56|4304.83|4304.83|0
1644578550000|2022-02-11 11:22:30|4303.78|4303.78|4302.44|4302.44|4303.78|4303.78|4302.44|4302.44|0
1644578560000|2022-02-11 11:22:40|4302.65|4302.65|4303.36|4303.36|4303.36|4303.36|4302.65|4302.65|0
1644578580000|2022-02-11 11:23:00|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1644578590000|2022-02-11 11:23:10|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1644578620000|2022-02-11 11:23:40|4304.24|4304.24|4304.77|4304.77|4304.77|4304.77|4304.24|4304.24|0
1644578630000|2022-02-11 11:23:50|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1644578640000|2022-02-11 11:24:00|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1644578650000|2022-02-11 11:24:10|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1644578690000|2022-02-11 11:24:50|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1644578730000|2022-02-11 11:25:30|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1644578780000|2022-02-11 11:26:20|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1644578850000|2022-02-11 11:27:30|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1644578880000|2022-02-11 11:28:00|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1644578900000|2022-02-11 11:28:20|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.21|4302.21|0
1644578920000|2022-02-11 11:28:40|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1644578930000|2022-02-11 11:28:50|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1644578970000|2022-02-11 11:29:30|4302.91|4302.91|4303.08|4303.08|4303.08|4303.08|4302.91|4302.91|0
1644579010000|2022-02-11 11:30:10|4302.91|4302.91|4303.58|4303.58|4303.58|4303.58|4302.91|4302.91|0
1644579050000|2022-02-11 11:30:50|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1644579060000|2022-02-11 11:31:00|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1644579080000|2022-02-11 11:31:20|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1644579110000|2022-02-11 11:31:50|4302.37|4302.37|4302.08|4302.08|4302.37|4302.37|4302.08|4302.08|0
1644579120000|2022-02-11 11:32:00|4302.22|4302.22|4302.08|4302.08|4302.22|4302.22|4301.55|4301.55|0
1644579130000|2022-02-11 11:32:10|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1644579140000|2022-02-11 11:32:20|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1644579170000|2022-02-11 11:32:50|4300.92|4300.92|4301.04|4301.04|4301.04|4301.04|4300.92|4300.92|0
1644579180000|2022-02-11 11:33:00|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1644579190000|2022-02-11 11:33:10|4302.38|4302.38|4302.8|4302.8|4302.8|4302.8|4302.38|4302.38|0
1644579200000|2022-02-11 11:33:20|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1644579210000|2022-02-11 11:33:30|4303.58|4303.58|4303.58|4303.58|4304.25|4304.25|4303.58|4303.58|0
1644579230000|2022-02-11 11:33:50|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1644579250000|2022-02-11 11:34:10|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1644579270000|2022-02-11 11:34:30|4304.4|4304.4|4304.07|4304.07|4304.4|4304.4|4304.07|4304.07|0
1644579300000|2022-02-11 11:35:00|4303.05|4303.05|4301.18|4301.18|4303.05|4303.05|4301.18|4301.18|0
1644579310000|2022-02-11 11:35:10|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1644579320000|2022-02-11 11:35:20|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1644579360000|2022-02-11 11:36:00|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1644579380000|2022-02-11 11:36:20|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1644579410000|2022-02-11 11:36:50|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1644579420000|2022-02-11 11:37:00|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1644579430000|2022-02-11 11:37:10|4303.72|4303.72|4303.37|4303.37|4303.72|4303.72|4303.37|4303.37|0
1644579480000|2022-02-11 11:38:00|4302.7|4302.7|4303.05|4303.05|4303.05|4303.05|4302.7|4302.7|0
1644579490000|2022-02-11 11:38:10|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1644579500000|2022-02-11 11:38:20|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1644579540000|2022-02-11 11:39:00|4302.28|4302.28|4303.09|4303.09|4303.09|4303.09|4302.28|4302.28|0
1644579600000|2022-02-11 11:40:00|4301.08|4301.08|4300.58|4300.58|4301.08|4301.08|4300.58|4300.58|0
1644579620000|2022-02-11 11:40:20|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1644579660000|2022-02-11 11:41:00|4300.41|4300.41|4300.72|4300.72|4300.72|4300.72|4300.06|4300.06|0
1644579700000|2022-02-11 11:41:40|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1644579720000|2022-02-11 11:42:00|4299.56|4299.56|4299.03|4299.03|4299.56|4299.56|4299.03|4299.03|0
1644579740000|2022-02-11 11:42:20|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|0
1644579790000|2022-02-11 11:43:10|4298.53|4298.53|4298.53|4298.53|4298.53|4298.53|4297.19|4297.19|0
1644579810000|2022-02-11 11:43:30|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|0
1644579820000|2022-02-11 11:43:40|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1644579830000|2022-02-11 11:43:50|4297.67|4297.67|4298.14|4298.14|4298.14|4298.14|4297.67|4297.67|0
1644579840000|2022-02-11 11:44:00|4297.96|4297.96|4298.25|4298.25|4298.25|4298.25|4297.81|4297.81|0
1644579890000|2022-02-11 11:44:50|4298.09|4298.09|4298.04|4298.04|4298.09|4298.09|4298.04|4298.04|0
1644579900000|2022-02-11 11:45:00|4297.37|4297.37|4296.66|4296.66|4297.37|4297.37|4296.66|4296.66|0
1644579910000|2022-02-11 11:45:10|4296.56|4296.56|4296.4|4296.4|4296.56|4296.56|4296.4|4296.4|0
1644579940000|2022-02-11 11:45:40|4296.22|4296.22|4295.98|4295.98|4296.22|4296.22|4295.98|4295.98|0
1644579960000|2022-02-11 11:46:00|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1644580010000|2022-02-11 11:46:50|4296|4296|4296|4296|4296|4296|4296|4296|0
1644580030000|2022-02-11 11:47:10|4296.67|4296.67|4296.5|4296.5|4296.67|4296.67|4296.5|4296.5|0
1644580060000|2022-02-11 11:47:40|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|0
1644580090000|2022-02-11 11:48:10|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|4298.05|0
1644580110000|2022-02-11 11:48:30|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|4298.21|0
1644580190000|2022-02-11 11:49:50|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1644580250000|2022-02-11 11:50:50|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1644580300000|2022-02-11 11:51:40|4299.73|4299.73|4299.84|4299.84|4299.84|4299.84|4299.73|4299.73|0
1644580320000|2022-02-11 11:52:00|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1644580370000|2022-02-11 11:52:50|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1644580380000|2022-02-11 11:53:00|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|0
1644580390000|2022-02-11 11:53:10|4301.51|4301.51|4302.04|4302.04|4302.04|4302.04|4301.51|4301.51|0
1644580430000|2022-02-11 11:53:50|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1644580470000|2022-02-11 11:54:30|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1644580540000|2022-02-11 11:55:40|4301.51|4301.51|4302.01|4302.01|4302.18|4302.18|4301.51|4301.51|0
1644580570000|2022-02-11 11:56:10|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1644580590000|2022-02-11 11:56:30|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1644580610000|2022-02-11 11:56:50|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1644580630000|2022-02-11 11:57:10|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1644580710000|2022-02-11 11:58:30|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1644580740000|2022-02-11 11:59:00|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1644580780000|2022-02-11 11:59:40|4301.92|4301.92|4299.91|4299.91|4301.92|4301.92|4299.24|4299.24|0
1644580810000|2022-02-11 12:00:10|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1644580860000|2022-02-11 12:01:00|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|4299.06|0
1644580880000|2022-02-11 12:01:20|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|0
1644580930000|2022-02-11 12:02:10|4298.67|4298.67|4298.85|4298.85|4298.85|4298.85|4298.67|4298.67|0
1644580950000|2022-02-11 12:02:30|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1644580960000|2022-02-11 12:02:40|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1644580990000|2022-02-11 12:03:10|4299.1|4299.1|4299.45|4299.45|4299.98|4299.98|4299.1|4299.1|0
1644581010000|2022-02-11 12:03:30|4299.33|4299.33|4298.83|4298.83|4299.5|4299.5|4298.83|4298.83|0
1644581030000|2022-02-11 12:03:50|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|0
1644581050000|2022-02-11 12:04:10|4299.85|4299.85|4300.2|4300.2|4300.2|4300.2|4299.85|4299.85|0
1644581120000|2022-02-11 12:05:20|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1644581140000|2022-02-11 12:05:40|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1644581150000|2022-02-11 12:05:50|4300.35|4300.35|4300.71|4300.71|4300.71|4300.71|4300.35|4300.35|0
1644581170000|2022-02-11 12:06:10|4301.38|4301.38|4299.96|4299.96|4301.38|4301.38|4299.96|4299.96|0
1644581180000|2022-02-11 12:06:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1644581200000|2022-02-11 12:06:40|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1644581230000|2022-02-11 12:07:10|4298.6|4298.6|4297.93|4297.93|4298.6|4298.6|4297.93|4297.93|0
1644581240000|2022-02-11 12:07:20|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1644581250000|2022-02-11 12:07:30|4298.07|4298.07|4298.25|4298.25|4298.25|4298.25|4298.07|4298.07|0
1644581340000|2022-02-11 12:09:00|4297.89|4297.89|4297.36|4297.36|4297.89|4297.89|4297.19|4297.19|0
1644581350000|2022-02-11 12:09:10|4297.54|4297.54|4297.49|4297.49|4297.54|4297.54|4297.49|4297.49|0
1644581380000|2022-02-11 12:09:40|4297.66|4297.66|4297.49|4297.49|4297.66|4297.66|4297.49|4297.49|0
1644581420000|2022-02-11 12:10:20|4297.66|4297.66|4297.84|4297.84|4297.84|4297.84|4297.66|4297.66|0
1644581430000|2022-02-11 12:10:30|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|4297.49|0
1644581460000|2022-02-11 12:11:00|4298.16|4298.16|4298.26|4298.26|4298.26|4298.26|4298.16|4298.16|0
1644581470000|2022-02-11 12:11:10|4298.62|4298.62|4299.5|4299.5|4299.5|4299.5|4298.62|4298.62|0
1644581480000|2022-02-11 12:11:20|4298.97|4298.97|4299.15|4299.15|4299.15|4299.15|4298.97|4298.97|0
1644581540000|2022-02-11 12:12:20|4299.32|4299.32|4299.68|4299.68|4299.68|4299.68|4299.32|4299.32|0
1644581550000|2022-02-11 12:12:30|4299.15|4299.15|4299.32|4299.32|4299.32|4299.32|4299.15|4299.15|0
1644581560000|2022-02-11 12:12:40|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|4299.5|0
1644581630000|2022-02-11 12:13:50|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1644581640000|2022-02-11 12:14:00|4302.18|4302.18|4300.84|4300.84|4302.18|4302.18|4300.84|4300.84|0
1644581670000|2022-02-11 12:14:30|4302.07|4302.07|4303.1|4303.1|4303.1|4303.1|4302.07|4302.07|0
1644581680000|2022-02-11 12:14:40|4303.98|4303.98|4304.13|4304.13|4304.13|4304.13|4303.98|4303.98|0
1644581710000|2022-02-11 12:15:10|4303.42|4303.42|4303.07|4303.07|4303.42|4303.42|4303.07|4303.07|0
1644581720000|2022-02-11 12:15:20|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1644581750000|2022-02-11 12:15:50|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1644581780000|2022-02-11 12:16:20|4303.07|4303.07|4303.6|4303.6|4303.6|4303.6|4303.07|4303.07|0
1644581790000|2022-02-11 12:16:30|4303.95|4303.95|4304.56|4304.56|4304.56|4304.56|4303.77|4303.77|0
1644581850000|2022-02-11 12:17:30|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1644581860000|2022-02-11 12:17:40|4305.18|4305.18|4306.34|4306.34|4306.52|4306.52|4305.18|4305.18|0
1644581880000|2022-02-11 12:18:00|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1644581970000|2022-02-11 12:19:30|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|4306.2|0
1644581990000|2022-02-11 12:19:50|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1644582020000|2022-02-11 12:20:20|4306.2|4306.2|4306.19|4306.19|4306.52|4306.52|4306.03|4306.03|0
1644582090000|2022-02-11 12:21:30|4305.52|4305.52|4304.85|4304.85|4305.52|4305.52|4304.85|4304.85|0
1644582120000|2022-02-11 12:22:00|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1644582170000|2022-02-11 12:22:50|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1644582200000|2022-02-11 12:23:20|4304|4304|4304|4304|4304|4304|4304|4304|0
1644582280000|2022-02-11 12:24:40|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|0
1644582310000|2022-02-11 12:25:10|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|4303.49|0
1644582340000|2022-02-11 12:25:40|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1644582350000|2022-02-11 12:25:50|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1644582360000|2022-02-11 12:26:00|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|4304.01|0
1644582390000|2022-02-11 12:26:30|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1644582460000|2022-02-11 12:27:40|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1644582510000|2022-02-11 12:28:30|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1644582530000|2022-02-11 12:28:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1644582540000|2022-02-11 12:29:00|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1644582610000|2022-02-11 12:30:10|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1644582660000|2022-02-11 12:31:00|4303.36|4303.36|4303.18|4303.18|4303.36|4303.36|4303.18|4303.18|0
1644582670000|2022-02-11 12:31:10|4302.12|4302.12|4302.47|4302.47|4302.47|4302.47|4301.95|4301.95|0
1644582720000|2022-02-11 12:32:00|4302.65|4302.65|4302.36|4302.36|4302.65|4302.65|4302.36|4302.36|0
1644582760000|2022-02-11 12:32:40|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1644582780000|2022-02-11 12:33:00|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1644582880000|2022-02-11 12:34:40|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1644582890000|2022-02-11 12:34:50|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1644583020000|2022-02-11 12:37:00|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1644583100000|2022-02-11 12:38:20|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1644583110000|2022-02-11 12:38:30|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1644583130000|2022-02-11 12:38:50|4303.16|4303.16|4302.49|4302.49|4303.16|4303.16|4302.49|4302.49|0
1644583140000|2022-02-11 12:39:00|4303.16|4303.16|4302.49|4302.49|4303.16|4303.16|4302.49|4302.49|0
1644583150000|2022-02-11 12:39:10|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1644583160000|2022-02-11 12:39:20|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1644583180000|2022-02-11 12:39:40|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1644583190000|2022-02-11 12:39:50|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1644583300000|2022-02-11 12:41:40|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|4301.81|0
1644583350000|2022-02-11 12:42:30|4301.46|4301.46|4301.34|4301.34|4301.46|4301.46|4301.34|4301.34|0
1644583360000|2022-02-11 12:42:40|4301.52|4301.52|4301.7|4301.7|4301.7|4301.7|4301.52|4301.52|0
1644583380000|2022-02-11 12:43:00|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1644583400000|2022-02-11 12:43:20|4300.94|4300.94|4300.61|4300.61|4300.94|4300.94|4300.61|4300.61|0
1644583420000|2022-02-11 12:43:40|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1644583440000|2022-02-11 12:44:00|4300.25|4300.25|4300.14|4300.14|4300.25|4300.25|4300.14|4300.14|0
1644583490000|2022-02-11 12:44:50|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1644583500000|2022-02-11 12:45:00|4301.16|4301.16|4302.5|4302.5|4302.5|4302.5|4301.16|4301.16|0
1644583510000|2022-02-11 12:45:10|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1644583520000|2022-02-11 12:45:20|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|0
1644583540000|2022-02-11 12:45:40|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1644583550000|2022-02-11 12:45:50|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1644583560000|2022-02-11 12:46:00|4303.29|4303.29|4304.08|4304.08|4304.08|4304.08|4303.29|4303.29|0
1644583590000|2022-02-11 12:46:30|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1644583600000|2022-02-11 12:46:40|4304.08|4304.08|4303.97|4303.97|4304.08|4304.08|4303.97|4303.97|0
1644583610000|2022-02-11 12:46:50|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1644583640000|2022-02-11 12:47:20|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1644583650000|2022-02-11 12:47:30|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1644583660000|2022-02-11 12:47:40|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1644583680000|2022-02-11 12:48:00|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1644583720000|2022-02-11 12:48:40|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1644583730000|2022-02-11 12:48:50|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1644583740000|2022-02-11 12:49:00|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1644583750000|2022-02-11 12:49:10|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1644583790000|2022-02-11 12:49:50|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1644583870000|2022-02-11 12:51:10|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1644583900000|2022-02-11 12:51:40|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1644583940000|2022-02-11 12:52:20|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1644583970000|2022-02-11 12:52:50|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1644583990000|2022-02-11 12:53:10|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1644584060000|2022-02-11 12:54:20|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|0
1644584080000|2022-02-11 12:54:40|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|0
1644584170000|2022-02-11 12:56:10|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1644584240000|2022-02-11 12:57:20|4301.11|4301.11|4301.01|4301.01|4301.11|4301.11|4301.01|4301.01|0
1644584250000|2022-02-11 12:57:30|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1644584260000|2022-02-11 12:57:40|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1644584290000|2022-02-11 12:58:10|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1644584360000|2022-02-11 12:59:20|4300.5|4300.5|4300.45|4300.45|4300.5|4300.5|4300.45|4300.45|0
1644584380000|2022-02-11 12:59:40|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1644584390000|2022-02-11 12:59:50|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1644584480000|2022-02-11 13:01:20|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1644584490000|2022-02-11 13:01:30|4300|4300|4300|4300|4300|4300|4300|4300|0
1644584500000|2022-02-11 13:01:40|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|0
1644584510000|2022-02-11 13:01:50|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1644584530000|2022-02-11 13:02:10|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|0
1644584570000|2022-02-11 13:02:50|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1644584600000|2022-02-11 13:03:20|4299.31|4299.31|4299.49|4299.49|4299.49|4299.49|4299.14|4299.14|0
1644584620000|2022-02-11 13:03:40|4299.32|4299.32|4299.14|4299.14|4299.32|4299.32|4299.14|4299.14|0
1644584640000|2022-02-11 13:04:00|4298.79|4298.79|4297.59|4297.59|4298.79|4298.79|4297.59|4297.59|0
1644584690000|2022-02-11 13:04:50|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1644584710000|2022-02-11 13:05:10|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1644584780000|2022-02-11 13:06:20|4298|4298|4297.82|4297.82|4298|4298|4297.82|4297.82|0
1644584800000|2022-02-11 13:06:40|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|4298.18|0
1644584810000|2022-02-11 13:06:50|4298.35|4298.35|4298.88|4298.88|4298.88|4298.88|4298.35|4298.35|0
1644584820000|2022-02-11 13:07:00|4299.55|4299.55|4300.22|4300.22|4300.22|4300.22|4299.55|4299.55|0
1644584950000|2022-02-11 13:09:10|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1644584990000|2022-02-11 13:09:50|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1644585000000|2022-02-11 13:10:00|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1644585030000|2022-02-11 13:10:30|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1644585060000|2022-02-11 13:11:00|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|0
1644585090000|2022-02-11 13:11:30|4302.09|4302.09|4302.24|4302.24|4302.24|4302.24|4302.09|4302.09|0
1644585100000|2022-02-11 13:11:40|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1644585110000|2022-02-11 13:11:50|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1644585130000|2022-02-11 13:12:10|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1644585160000|2022-02-11 13:12:40|4302.75|4302.75|4302.64|4302.64|4302.75|4302.75|4302.59|4302.59|0
1644585170000|2022-02-11 13:12:50|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1644585180000|2022-02-11 13:13:00|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1644585190000|2022-02-11 13:13:10|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1644585200000|2022-02-11 13:13:20|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1644585240000|2022-02-11 13:14:00|4301.62|4301.62|4301.44|4301.44|4301.62|4301.62|4301.44|4301.44|0
1644585270000|2022-02-11 13:14:30|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1644585310000|2022-02-11 13:15:10|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1644585320000|2022-02-11 13:15:20|4301.92|4301.92|4302.59|4302.59|4302.59|4302.59|4301.92|4301.92|0
1644585360000|2022-02-11 13:16:00|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1644585380000|2022-02-11 13:16:20|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1644585400000|2022-02-11 13:16:40|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1644585420000|2022-02-11 13:17:00|4302.06|4302.06|4303.4|4303.4|4303.4|4303.4|4302.06|4302.06|0
1644585430000|2022-02-11 13:17:10|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1644585490000|2022-02-11 13:18:10|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1644585520000|2022-02-11 13:18:40|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1644585540000|2022-02-11 13:19:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1644585580000|2022-02-11 13:19:40|4306.51|4306.51|4307.18|4307.18|4307.18|4307.18|4306.51|4306.51|0
1644585600000|2022-02-11 13:20:00|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1644585610000|2022-02-11 13:20:10|4306.47|4306.47|4306.65|4306.65|4306.65|4306.65|4306.47|4306.47|0
1644585630000|2022-02-11 13:20:30|4306.83|4306.83|4306.65|4306.65|4306.83|4306.83|4306.65|4306.65|0
1644585650000|2022-02-11 13:20:50|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1644585760000|2022-02-11 13:22:40|4306.85|4306.85|4306.7|4306.7|4306.85|4306.85|4306.7|4306.7|0
1644585770000|2022-02-11 13:22:50|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1644585790000|2022-02-11 13:23:10|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1644585860000|2022-02-11 13:24:20|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1644585880000|2022-02-11 13:24:40|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1644585890000|2022-02-11 13:24:50|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1644585900000|2022-02-11 13:25:00|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1644585910000|2022-02-11 13:25:10|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1644585920000|2022-02-11 13:25:20|4306.28|4306.28|4305.76|4305.76|4306.28|4306.28|4305.76|4305.76|0
1644585950000|2022-02-11 13:25:50|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1644585970000|2022-02-11 13:26:10|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1644586010000|2022-02-11 13:26:50|4305.86|4305.86|4305.68|4305.68|4305.86|4305.86|4305.68|4305.68|0
1644586080000|2022-02-11 13:28:00|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1644586110000|2022-02-11 13:28:30|4307.38|4307.38|4306.04|4306.04|4307.38|4307.38|4306.04|4306.04|0
1644586170000|2022-02-11 13:29:30|4306.57|4306.57|4306.39|4306.39|4306.73|4306.73|4306.39|4306.39|0
1644586260000|2022-02-11 13:31:00|4306.57|4306.57|4306.57|4306.57|4307.24|4307.24|4306.57|4306.57|0
1644586280000|2022-02-11 13:31:20|4306.46|4306.46|4305.56|4305.56|4306.46|4306.46|4305.56|4305.56|0
1644586290000|2022-02-11 13:31:30|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|0
1644586310000|2022-02-11 13:31:50|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1644586340000|2022-02-11 13:32:20|4304.42|4304.42|4305.14|4305.14|4305.14|4305.14|4304.42|4304.42|0
1644586380000|2022-02-11 13:33:00|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1644586400000|2022-02-11 13:33:20|4305.14|4305.14|4304.97|4304.97|4305.14|4305.14|4304.97|4304.97|0
1644586410000|2022-02-11 13:33:30|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1644586440000|2022-02-11 13:34:00|4304.12|4304.12|4303.41|4303.41|4304.12|4304.12|4303.41|4303.41|0
1644586450000|2022-02-11 13:34:10|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1644586460000|2022-02-11 13:34:20|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1644586500000|2022-02-11 13:35:00|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1644586520000|2022-02-11 13:35:20|4304.34|4304.34|4303.69|4303.69|4304.34|4304.34|4303.69|4303.69|0
1644586530000|2022-02-11 13:35:30|4303.86|4303.86|4303.68|4303.68|4303.86|4303.86|4303.68|4303.68|0
1644586540000|2022-02-11 13:35:40|4303.84|4303.84|4304.37|4304.37|4304.37|4304.37|4303.84|4303.84|0
1644586660000|2022-02-11 13:37:40|4304.61|4304.61|4304.49|4304.49|4304.61|4304.61|4304.49|4304.49|0
1644586670000|2022-02-11 13:37:50|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1644586690000|2022-02-11 13:38:10|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1644586750000|2022-02-11 13:39:10|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1644586780000|2022-02-11 13:39:40|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1644586800000|2022-02-11 13:40:00|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1644586860000|2022-02-11 13:41:00|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1644586890000|2022-02-11 13:41:30|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1644586900000|2022-02-11 13:41:40|4307.54|4307.54|4307.19|4307.19|4307.54|4307.54|4307.19|4307.19|0
1644586920000|2022-02-11 13:42:00|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|0
1644586930000|2022-02-11 13:42:10|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1644586940000|2022-02-11 13:42:20|4307.48|4307.48|4308.32|4308.32|4308.32|4308.32|4307.48|4307.48|0
1644587000000|2022-02-11 13:43:20|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1644587020000|2022-02-11 13:43:40|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1644587030000|2022-02-11 13:43:50|4305.99|4305.99|4305.88|4305.88|4305.99|4305.99|4305.88|4305.88|0
1644587050000|2022-02-11 13:44:10|4305.21|4305.21|4304.89|4304.89|4305.21|4305.21|4304.89|4304.89|0
1644587070000|2022-02-11 13:44:30|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1644587100000|2022-02-11 13:45:00|4303.65|4303.65|4303.3|4303.3|4303.65|4303.65|4303.3|4303.3|0
1644587160000|2022-02-11 13:46:00|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1644587190000|2022-02-11 13:46:30|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1644587220000|2022-02-11 13:47:00|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1644587260000|2022-02-11 13:47:40|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1644587270000|2022-02-11 13:47:50|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|4302.59|0
1644587280000|2022-02-11 13:48:00|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1644587330000|2022-02-11 13:48:50|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1644587360000|2022-02-11 13:49:20|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1644587390000|2022-02-11 13:49:50|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1644587400000|2022-02-11 13:50:00|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1644587440000|2022-02-11 13:50:40|4303.06|4303.06|4303.39|4303.39|4303.39|4303.39|4303.06|4303.06|0
1644587450000|2022-02-11 13:50:50|4303.55|4303.55|4301.6|4301.6|4303.72|4303.72|4301.42|4301.42|0
1644587460000|2022-02-11 13:51:00|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|0
1644587470000|2022-02-11 13:51:10|4302.31|4302.31|4301.07|4301.07|4302.48|4302.48|4301.07|4301.07|0
1644587490000|2022-02-11 13:51:30|4301.78|4301.78|4301.6|4301.6|4301.78|4301.78|4301.42|4301.42|0
1644587540000|2022-02-11 13:52:20|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1644587560000|2022-02-11 13:52:40|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1644587580000|2022-02-11 13:53:00|4301.42|4301.42|4301.25|4301.25|4301.42|4301.42|4301.25|4301.25|0
1644587600000|2022-02-11 13:53:20|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1644587620000|2022-02-11 13:53:40|4301.07|4301.07|4300.72|4300.72|4301.07|4301.07|4300.72|4300.72|0
1644587630000|2022-02-11 13:53:50|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1644587660000|2022-02-11 13:54:20|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1644587690000|2022-02-11 13:54:50|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|0
1644587720000|2022-02-11 13:55:20|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1644587740000|2022-02-11 13:55:40|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1644587750000|2022-02-11 13:55:50|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1644587760000|2022-02-11 13:56:00|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1644587770000|2022-02-11 13:56:10|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1644587780000|2022-02-11 13:56:20|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1644587810000|2022-02-11 13:56:50|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1644587820000|2022-02-11 13:57:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1644587840000|2022-02-11 13:57:20|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1644587870000|2022-02-11 13:57:50|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1644587880000|2022-02-11 13:58:00|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1644587890000|2022-02-11 13:58:10|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1644587940000|2022-02-11 13:59:00|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|0
1644587960000|2022-02-11 13:59:20|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1644587970000|2022-02-11 13:59:30|4298.68|4298.68|4298.01|4298.01|4298.68|4298.68|4298.01|4298.01|0
1644588000000|2022-02-11 14:00:00|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1644588010000|2022-02-11 14:00:10|4298.01|4298.01|4299.35|4299.35|4299.35|4299.35|4298.01|4298.01|0
1644588020000|2022-02-11 14:00:20|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1644588030000|2022-02-11 14:00:30|4299.86|4299.86|4299.74|4299.74|4299.86|4299.86|4299.74|4299.74|0
1644588040000|2022-02-11 14:00:40|4300.62|4300.62|4300.09|4300.09|4300.62|4300.62|4300.09|4300.09|0
1644588060000|2022-02-11 14:01:00|4300.42|4300.42|4300.26|4300.26|4300.42|4300.42|4300.26|4300.26|0
1644588070000|2022-02-11 14:01:10|4300.57|4300.57|4300.47|4300.47|4300.57|4300.57|4300.47|4300.47|0
1644588080000|2022-02-11 14:01:20|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1644588120000|2022-02-11 14:02:00|4299.94|4299.94|4299.88|4299.88|4299.94|4299.94|4299.88|4299.88|0
1644588130000|2022-02-11 14:02:10|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1644588140000|2022-02-11 14:02:20|4299.35|4299.35|4298.98|4298.98|4299.35|4299.35|4298.68|4298.68|0
1644588160000|2022-02-11 14:02:40|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1644588200000|2022-02-11 14:03:20|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1644588210000|2022-02-11 14:03:30|4298.13|4298.13|4297.46|4297.46|4298.13|4298.13|4297.46|4297.46|0
1644588220000|2022-02-11 14:03:40|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1644588240000|2022-02-11 14:04:00|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1644588280000|2022-02-11 14:04:40|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1644588290000|2022-02-11 14:04:50|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1644588360000|2022-02-11 14:06:00|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|0
1644588370000|2022-02-11 14:06:10|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1644588400000|2022-02-11 14:06:40|4297.46|4297.46|4297.64|4297.64|4297.64|4297.64|4297.46|4297.46|0
1644588410000|2022-02-11 14:06:50|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1644588420000|2022-02-11 14:07:00|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1644588480000|2022-02-11 14:08:00|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|0
1644588490000|2022-02-11 14:08:10|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|4296.79|0
1644588500000|2022-02-11 14:08:20|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|4296.68|0
1644588520000|2022-02-11 14:08:40|4297.03|4297.03|4297.73|4297.73|4297.73|4297.73|4297.03|4297.03|0
1644588540000|2022-02-11 14:09:00|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1644588550000|2022-02-11 14:09:10|4297.68|4297.68|4298.03|4298.03|4298.03|4298.03|4297.68|4297.68|0
1644588560000|2022-02-11 14:09:20|4298.7|4298.7|4299.41|4299.41|4299.41|4299.41|4298.7|4298.7|0
1644588640000|2022-02-11 14:10:40|4299.05|4299.05|4298.88|4298.88|4299.05|4299.05|4298.88|4298.88|0
1644588660000|2022-02-11 14:11:00|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|4299.23|0
1644588710000|2022-02-11 14:11:50|4299.58|4299.58|4298.91|4298.91|4299.58|4299.58|4298.91|4298.91|0
1644588730000|2022-02-11 14:12:10|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1644588750000|2022-02-11 14:12:30|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|0
1644588800000|2022-02-11 14:13:20|4298.19|4298.19|4297.87|4297.87|4298.19|4298.19|4297.87|4297.87|0
1644588820000|2022-02-11 14:13:40|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|4296.98|0
1644588830000|2022-02-11 14:13:50|4297.65|4297.65|4297.3|4297.3|4297.65|4297.65|4297.3|4297.3|0
1644588900000|2022-02-11 14:15:00|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1644588920000|2022-02-11 14:15:20|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|0
1644588950000|2022-02-11 14:15:50|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|4297.42|0
1644588970000|2022-02-11 14:16:10|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|0
1644588990000|2022-02-11 14:16:30|4297.18|4297.18|4297|4297|4297.18|4297.18|4297|4297|0
1644589020000|2022-02-11 14:17:00|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1644589040000|2022-02-11 14:17:20|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|0
1644589080000|2022-02-11 14:18:00|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1644589110000|2022-02-11 14:18:30|4295.82|4295.82|4295.71|4295.71|4295.82|4295.82|4295.71|4295.71|0
1644589140000|2022-02-11 14:19:00|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1644589190000|2022-02-11 14:19:50|4293.49|4293.49|4292.82|4292.82|4293.49|4293.49|4292.82|4292.82|0
1644589200000|2022-02-11 14:20:00|4293.49|4293.49|4294.16|4294.16|4294.16|4294.16|4293.49|4293.49|0
1644589210000|2022-02-11 14:20:10|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|4294.83|0
1644589230000|2022-02-11 14:20:30|4294.78|4294.78|4294.72|4294.72|4294.78|4294.78|4294.72|4294.72|0
1644589260000|2022-02-11 14:21:00|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1644589300000|2022-02-11 14:21:40|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1644589310000|2022-02-11 14:21:50|4294.41|4294.41|4294.05|4294.05|4294.41|4294.41|4294.05|4294.05|0
1644589380000|2022-02-11 14:23:00|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1644589410000|2022-02-11 14:23:30|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1644589430000|2022-02-11 14:23:50|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|4294.58|0
1644589460000|2022-02-11 14:24:20|4294.23|4294.23|4293.88|4293.88|4294.23|4294.23|4293.88|4293.88|0
1644589470000|2022-02-11 14:24:30|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1644589500000|2022-02-11 14:25:00|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1644589510000|2022-02-11 14:25:10|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|4293.7|0
1644589520000|2022-02-11 14:25:20|4293.17|4293.17|4291.83|4291.83|4293.17|4293.17|4291.83|4291.83|0
1644589560000|2022-02-11 14:26:00|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1644589620000|2022-02-11 14:27:00|4291.34|4291.34|4290.98|4290.98|4291.34|4291.34|4290.98|4290.98|0
1644589650000|2022-02-11 14:27:30|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1644589680000|2022-02-11 14:28:00|4290.63|4290.63|4291.3|4291.3|4291.3|4291.3|4290.63|4290.63|0
1644589710000|2022-02-11 14:28:30|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1644589720000|2022-02-11 14:28:40|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1644589740000|2022-02-11 14:29:00|4291.31|4291.31|4291.14|4291.14|4291.31|4291.31|4291.14|4291.14|0
1644589790000|2022-02-11 14:29:50|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1644589800000|2022-02-11 14:30:00|4290.64|4290.64|4290.64|4290.64|4291|4291|4290.64|4290.64|0
1644589810000|2022-02-11 14:30:10|4291|4291|4291.17|4291.17|4291.17|4291.17|4291|4291|0
1644589820000|2022-02-11 14:30:20|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1644589830000|2022-02-11 14:30:30|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|4291.36|0
1644589850000|2022-02-11 14:30:50|4291.53|4291.53|4291.36|4291.36|4291.53|4291.53|4291.36|4291.36|0
1644589860000|2022-02-11 14:31:00|4291.89|4291.89|4290.84|4290.84|4292.05|4292.05|4290.68|4290.68|0
1644589870000|2022-02-11 14:31:10|4291.51|4291.51|4292.22|4292.22|4292.22|4292.22|4291.51|4291.51|0
1644589880000|2022-02-11 14:31:20|4292.48|4292.48|4292.59|4292.59|4292.59|4292.59|4292.48|4292.48|0
1644589900000|2022-02-11 14:31:40|4292.24|4292.24|4292.07|4292.07|4292.24|4292.24|4292.07|4292.07|0
1644589920000|2022-02-11 14:32:00|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1644589940000|2022-02-11 14:32:20|4292.85|4292.85|4292.14|4292.14|4292.85|4292.85|4292.14|4292.14|0
1644589950000|2022-02-11 14:32:30|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1644589970000|2022-02-11 14:32:50|4292.99|4292.99|4292.32|4292.32|4292.99|4292.99|4292.32|4292.32|0
1644589980000|2022-02-11 14:33:00|4292.14|4292.14|4291.97|4291.97|4292.14|4292.14|4291.97|4291.97|0
1644589990000|2022-02-11 14:33:10|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1644590010000|2022-02-11 14:33:30|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1644590030000|2022-02-11 14:33:50|4292.2|4292.2|4292.2|4292.2|4292.37|4292.37|4292.2|4292.2|0
1644590040000|2022-02-11 14:34:00|4292.73|4292.73|4292.37|4292.37|4293.26|4293.26|4292.37|4292.37|0
1644590050000|2022-02-11 14:34:10|4292.2|4292.2|4292.51|4292.51|4292.51|4292.51|4291.84|4291.84|0
1644590090000|2022-02-11 14:34:50|4292.63|4292.63|4291.43|4291.43|4292.63|4292.63|4291.43|4291.43|0
1644590100000|2022-02-11 14:35:00|4291.27|4291.27|4289.36|4289.36|4291.27|4291.27|4289.36|4289.36|0
1644590120000|2022-02-11 14:35:20|4289.24|4289.24|4289.07|4289.07|4289.24|4289.24|4289.07|4289.07|0
1644590130000|2022-02-11 14:35:30|4288.9|4288.9|4287.84|4287.84|4288.9|4288.9|4287.84|4287.84|0
1644590140000|2022-02-11 14:35:40|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1644590160000|2022-02-11 14:36:00|4287.91|4287.91|4288.44|4288.44|4288.44|4288.44|4287.91|4287.91|0
1644590180000|2022-02-11 14:36:20|4288.8|4288.8|4288.62|4288.62|4288.8|4288.8|4288.62|4288.62|0
1644590190000|2022-02-11 14:36:30|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1644590210000|2022-02-11 14:36:50|4288.1|4288.1|4288.81|4288.81|4288.81|4288.81|4288.1|4288.1|0
1644590220000|2022-02-11 14:37:00|4289.51|4289.51|4290.85|4290.85|4290.85|4290.85|4289.51|4289.51|0
1644590240000|2022-02-11 14:37:20|4291.21|4291.21|4290.68|4290.68|4291.21|4291.21|4290.68|4290.68|0
1644590270000|2022-02-11 14:37:50|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1644590300000|2022-02-11 14:38:20|4291.74|4291.74|4292.41|4292.41|4292.41|4292.41|4291.74|4291.74|0
1644590320000|2022-02-11 14:38:40|4291.74|4291.74|4292.41|4292.41|4292.41|4292.41|4291.74|4291.74|0
1644590340000|2022-02-11 14:39:00|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|4292.51|0
1644590360000|2022-02-11 14:39:20|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1644590400000|2022-02-11 14:40:00|4293.4|4293.4|4290.89|4290.89|4293.4|4293.4|4290.89|4290.89|0
1644590420000|2022-02-11 14:40:20|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1644590430000|2022-02-11 14:40:30|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|4290.77|0
1644590440000|2022-02-11 14:40:40|4291.12|4291.12|4290.94|4290.94|4291.12|4291.12|4290.94|4290.94|0
1644590450000|2022-02-11 14:40:50|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1644590460000|2022-02-11 14:41:00|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|0
1644590490000|2022-02-11 14:41:30|4292.64|4292.64|4292.93|4292.93|4292.93|4292.93|4292.64|4292.64|0
1644590510000|2022-02-11 14:41:50|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|0
1644590520000|2022-02-11 14:42:00|4294.62|4294.62|4294.8|4294.8|4294.8|4294.8|4294.62|4294.62|0
1644590540000|2022-02-11 14:42:20|4294.62|4294.62|4294.09|4294.09|4294.62|4294.62|4294.09|4294.09|0
1644590550000|2022-02-11 14:42:30|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1644590560000|2022-02-11 14:42:40|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1644590580000|2022-02-11 14:43:00|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|4295.29|0
1644590630000|2022-02-11 14:43:50|4295.12|4295.12|4294.76|4294.76|4295.12|4295.12|4294.76|4294.76|0
1644590640000|2022-02-11 14:44:00|4294.93|4294.93|4295.1|4295.1|4295.1|4295.1|4294.93|4294.93|0
1644590650000|2022-02-11 14:44:10|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1644590660000|2022-02-11 14:44:20|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|4295.79|0
1644590670000|2022-02-11 14:44:30|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1644590700000|2022-02-11 14:45:00|4296.83|4296.83|4300|4300|4300|4300|4296.83|4296.83|0
1644590710000|2022-02-11 14:45:10|4299.33|4299.33|4299.69|4299.69|4299.69|4299.69|4299.33|4299.33|0
1644590720000|2022-02-11 14:45:20|4299.8|4299.8|4299.35|4299.35|4299.82|4299.82|4299.35|4299.35|0
1644590730000|2022-02-11 14:45:30|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1644590740000|2022-02-11 14:45:40|4299.49|4299.49|4300.27|4300.27|4300.27|4300.27|4299.49|4299.49|0
1644590760000|2022-02-11 14:46:00|4301.15|4301.15|4302|4302|4302.53|4302.53|4301.15|4301.15|0
1644590770000|2022-02-11 14:46:10|4302.17|4302.17|4301.94|4301.94|4302.17|4302.17|4301.82|4301.82|0
1644590790000|2022-02-11 14:46:30|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1644590800000|2022-02-11 14:46:40|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1644590810000|2022-02-11 14:46:50|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1644590820000|2022-02-11 14:47:00|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1644590830000|2022-02-11 14:47:10|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1644590840000|2022-02-11 14:47:20|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1644590850000|2022-02-11 14:47:30|4302.28|4302.28|4301.84|4301.84|4302.28|4302.28|4301.84|4301.84|0
1644590860000|2022-02-11 14:47:40|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1644590870000|2022-02-11 14:47:50|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1644590890000|2022-02-11 14:48:10|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1644590900000|2022-02-11 14:48:20|4301.13|4301.13|4300.95|4300.95|4301.13|4301.13|4300.95|4300.95|0
1644590920000|2022-02-11 14:48:40|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1644590930000|2022-02-11 14:48:50|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1644590950000|2022-02-11 14:49:10|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|4301.27|0
1644590960000|2022-02-11 14:49:20|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|4301.09|0
1644590970000|2022-02-11 14:49:30|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1644590980000|2022-02-11 14:49:40|4300.83|4300.83|4300.68|4300.68|4300.83|4300.83|4300.68|4300.68|0
1644590990000|2022-02-11 14:49:50|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1644591000000|2022-02-11 14:50:00|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1644591020000|2022-02-11 14:50:20|4298.97|4298.97|4300.91|4300.91|4300.91|4300.91|4298.97|4298.97|0
1644591030000|2022-02-11 14:50:30|4301.44|4301.44|4301.59|4301.59|4301.59|4301.59|4301.44|4301.44|0
1644591060000|2022-02-11 14:51:00|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|0
1644591070000|2022-02-11 14:51:10|4301.13|4301.13|4301.3|4301.3|4301.3|4301.3|4301.13|4301.13|0
1644591080000|2022-02-11 14:51:20|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|4300.59|0
1644591100000|2022-02-11 14:51:40|4301.12|4301.12|4301.49|4301.49|4301.49|4301.49|4300.82|4300.82|0
1644591110000|2022-02-11 14:51:50|4300.82|4300.82|4301.49|4301.49|4301.49|4301.49|4300.82|4300.82|0
1644591120000|2022-02-11 14:52:00|4301.67|4301.67|4301.83|4301.83|4302.5|4302.5|4301.67|4301.67|0
1644591130000|2022-02-11 14:52:10|4302.54|4302.54|4302.72|4302.72|4302.72|4302.72|4302.54|4302.54|0
1644591150000|2022-02-11 14:52:30|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1644591180000|2022-02-11 14:53:00|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1644591200000|2022-02-11 14:53:20|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1644591210000|2022-02-11 14:53:30|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1644591220000|2022-02-11 14:53:40|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1644591230000|2022-02-11 14:53:50|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1644591240000|2022-02-11 14:54:00|4302.96|4302.96|4302.45|4302.45|4302.96|4302.96|4302.29|4302.29|0
1644591250000|2022-02-11 14:54:10|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1644591280000|2022-02-11 14:54:40|4302.43|4302.43|4302.66|4302.66|4302.66|4302.66|4302.43|4302.43|0
1644591300000|2022-02-11 14:55:00|4302.61|4302.61|4303.28|4303.28|4303.95|4303.95|4302.61|4302.61|0
1644591330000|2022-02-11 14:55:30|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1644591350000|2022-02-11 14:55:50|4302.57|4302.57|4301.9|4301.9|4302.57|4302.57|4301.9|4301.9|0
1644591360000|2022-02-11 14:56:00|4302.26|4302.26|4301.9|4301.9|4302.26|4302.26|4301.9|4301.9|0
1644591370000|2022-02-11 14:56:10|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1644591380000|2022-02-11 14:56:20|4301.75|4301.75|4298.84|4298.84|4301.75|4301.75|4298.17|4298.17|0
1644591390000|2022-02-11 14:56:30|4298.66|4298.66|4297.86|4297.86|4298.66|4298.66|4297.86|4297.86|0
1644591420000|2022-02-11 14:57:00|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1644591430000|2022-02-11 14:57:10|4298.73|4298.73|4299.3|4299.3|4299.83|4299.83|4298.73|4298.73|0
1644591440000|2022-02-11 14:57:20|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1644591450000|2022-02-11 14:57:30|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1644591480000|2022-02-11 14:58:00|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1644591500000|2022-02-11 14:58:20|4298.98|4298.98|4298.27|4298.27|4298.98|4298.98|4298.27|4298.27|0
1644591540000|2022-02-11 14:59:00|4298.45|4298.45|4298.98|4298.98|4298.98|4298.98|4298.45|4298.45|0
1644591550000|2022-02-11 14:59:10|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1644591560000|2022-02-11 14:59:20|4298.82|4298.82|4298.31|4298.31|4298.82|4298.82|4298.31|4298.31|0
1644591570000|2022-02-11 14:59:30|4298.98|4298.98|4298.31|4298.31|4298.98|4298.98|4298.31|4298.31|0
1644591590000|2022-02-11 14:59:50|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1644591600000|2022-02-11 15:00:00|4299.32|4299.32|4299.97|4299.97|4299.97|4299.97|4299.32|4299.32|0
1644591610000|2022-02-11 15:00:10|4300.67|4300.67|4300.51|4300.51|4300.67|4300.67|4300.51|4300.51|0
1644591620000|2022-02-11 15:00:20|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1644591650000|2022-02-11 15:00:50|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1644591660000|2022-02-11 15:01:00|4299.66|4299.66|4301.22|4301.22|4301.22|4301.22|4299.66|4299.66|0
1644591670000|2022-02-11 15:01:10|4300.87|4300.87|4301.4|4301.4|4301.4|4301.4|4300.87|4300.87|0
1644591680000|2022-02-11 15:01:20|4301.22|4301.22|4300.69|4300.69|4301.22|4301.22|4300.34|4300.34|0
1644591700000|2022-02-11 15:01:40|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|4300.16|0
1644591720000|2022-02-11 15:02:00|4299.99|4299.99|4300.3|4300.3|4300.3|4300.3|4298.96|4298.96|0
1644591740000|2022-02-11 15:02:20|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1644591750000|2022-02-11 15:02:30|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1644591780000|2022-02-11 15:03:00|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1644591810000|2022-02-11 15:03:30|4301.87|4301.87|4302.03|4302.03|4302.03|4302.03|4301.87|4301.87|0
1644591840000|2022-02-11 15:04:00|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1644591860000|2022-02-11 15:04:20|4301.68|4301.68|4299.95|4299.95|4301.68|4301.68|4299.95|4299.95|0
1644591890000|2022-02-11 15:04:50|4299.28|4299.28|4300.66|4300.66|4300.66|4300.66|4299.28|4299.28|0
1644591900000|2022-02-11 15:05:00|4301.33|4301.33|4301.68|4301.68|4302.03|4302.03|4301.33|4301.33|0
1644591910000|2022-02-11 15:05:10|4301.86|4301.86|4301.12|4301.12|4301.86|4301.86|4301.12|4301.12|0
1644591920000|2022-02-11 15:05:20|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1644591940000|2022-02-11 15:05:40|4300.8|4300.8|4301.68|4301.68|4301.68|4301.68|4300.8|4300.8|0
1644591950000|2022-02-11 15:05:50|4301.8|4301.8|4301.74|4301.74|4301.8|4301.8|4301.74|4301.74|0
1644591960000|2022-02-11 15:06:00|4301.58|4301.58|4302.45|4302.45|4302.45|4302.45|4301.58|4301.58|0
1644591970000|2022-02-11 15:06:10|4302.62|4302.62|4302.72|4302.72|4302.72|4302.72|4302.62|4302.62|0
1644591990000|2022-02-11 15:06:30|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1644592000000|2022-02-11 15:06:40|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1644592030000|2022-02-11 15:07:10|4301.64|4301.64|4301.79|4301.79|4301.79|4301.79|4301.64|4301.64|0
1644592040000|2022-02-11 15:07:20|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1644592060000|2022-02-11 15:07:40|4302.63|4302.63|4302.52|4302.52|4302.63|4302.63|4302.52|4302.52|0
1644592080000|2022-02-11 15:08:00|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1644592090000|2022-02-11 15:08:10|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1644592110000|2022-02-11 15:08:30|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1644592120000|2022-02-11 15:08:40|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1644592130000|2022-02-11 15:08:50|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1644592140000|2022-02-11 15:09:00|4301.46|4301.46|4301.81|4301.81|4301.99|4301.99|4301.46|4301.46|0
1644592150000|2022-02-11 15:09:10|4301.1|4301.1|4300.93|4300.93|4301.1|4301.1|4300.93|4300.93|0
1644592160000|2022-02-11 15:09:20|4300.81|4300.81|4300.24|4300.24|4300.81|4300.81|4300.24|4300.24|0
1644592180000|2022-02-11 15:09:40|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1644592200000|2022-02-11 15:10:00|4299.36|4299.36|4299.12|4299.12|4299.71|4299.71|4299.12|4299.12|0
1644592210000|2022-02-11 15:10:10|4299.3|4299.3|4300.32|4300.32|4300.32|4300.32|4299.3|4299.3|0
1644592220000|2022-02-11 15:10:20|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1644592260000|2022-02-11 15:11:00|4301.35|4301.35|4302.55|4302.55|4302.55|4302.55|4301.35|4301.35|0
1644592270000|2022-02-11 15:11:10|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1644592280000|2022-02-11 15:11:20|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1644592290000|2022-02-11 15:11:30|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|0
1644592300000|2022-02-11 15:11:40|4300.64|4300.64|4299.97|4299.97|4300.64|4300.64|4299.97|4299.97|0
1644592310000|2022-02-11 15:11:50|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1644592320000|2022-02-11 15:12:00|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|4298.95|0
1644592330000|2022-02-11 15:12:10|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|0
1644592340000|2022-02-11 15:12:20|4299.65|4299.65|4300.46|4300.46|4300.82|4300.82|4299.48|4299.48|0
1644592350000|2022-02-11 15:12:30|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|4301.13|0
1644592360000|2022-02-11 15:12:40|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|0
1644592380000|2022-02-11 15:13:00|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1644592390000|2022-02-11 15:13:10|4300.11|4300.11|4300.78|4300.78|4300.78|4300.78|4300.11|4300.11|0
1644592400000|2022-02-11 15:13:20|4300.43|4300.43|4300.6|4300.6|4300.6|4300.6|4300.43|4300.43|0
1644592420000|2022-02-11 15:13:40|4300.49|4300.49|4299.11|4299.11|4300.49|4300.49|4299.11|4299.11|0
1644592430000|2022-02-11 15:13:50|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1644592440000|2022-02-11 15:14:00|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1644592450000|2022-02-11 15:14:10|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1644592480000|2022-02-11 15:14:40|4300.45|4300.45|4301.33|4301.33|4301.33|4301.33|4300.45|4300.45|0
1644592490000|2022-02-11 15:14:50|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1644592500000|2022-02-11 15:15:00|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|4302.16|0
1644592520000|2022-02-11 15:15:20|4302.3|4302.3|4302.2|4302.2|4302.3|4302.3|4301.53|4301.53|0
1644592540000|2022-02-11 15:15:40|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1644592550000|2022-02-11 15:15:50|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1644592560000|2022-02-11 15:16:00|4302.56|4302.56|4302.39|4302.39|4302.56|4302.56|4302.39|4302.39|0
1644592570000|2022-02-11 15:16:10|4302.56|4302.56|4302.74|4302.74|4302.74|4302.74|4302.39|4302.39|0
1644592600000|2022-02-11 15:16:40|4302.79|4302.79|4302.63|4302.63|4302.79|4302.79|4302.63|4302.63|0
1644592630000|2022-02-11 15:17:10|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1644592640000|2022-02-11 15:17:20|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1644592670000|2022-02-11 15:17:50|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1644592690000|2022-02-11 15:18:10|4302.3|4302.3|4301.79|4301.79|4302.3|4302.3|4301.63|4301.63|0
1644592700000|2022-02-11 15:18:20|4301.56|4301.56|4301.67|4301.67|4301.67|4301.67|4301.56|4301.56|0
1644592710000|2022-02-11 15:18:30|4301.5|4301.5|4301.85|4301.85|4301.85|4301.85|4301.5|4301.5|0
1644592720000|2022-02-11 15:18:40|4302.52|4302.52|4302.36|4302.36|4302.52|4302.52|4302.36|4302.36|0
1644592730000|2022-02-11 15:18:50|4302.89|4302.89|4303.05|4303.05|4303.05|4303.05|4302.89|4302.89|0
1644592740000|2022-02-11 15:19:00|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|0
1644592750000|2022-02-11 15:19:10|4303.69|4303.69|4304.36|4304.36|4304.36|4304.36|4303.69|4303.69|0
1644592770000|2022-02-11 15:19:30|4305.06|4305.06|4305.24|4305.24|4305.24|4305.24|4305.06|4305.06|0
1644592790000|2022-02-11 15:19:50|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1644592800000|2022-02-11 15:20:00|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1644592810000|2022-02-11 15:20:10|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1644592860000|2022-02-11 15:21:00|4306.22|4306.22|4306.39|4306.39|4306.39|4306.39|4306.22|4306.22|0
1644592870000|2022-02-11 15:21:10|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1644592900000|2022-02-11 15:21:40|4306.51|4306.51|4306.36|4306.36|4306.51|4306.51|4306.36|4306.36|0
1644592920000|2022-02-11 15:22:00|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|4306.19|0
1644592930000|2022-02-11 15:22:10|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1644592980000|2022-02-11 15:23:00|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1644592990000|2022-02-11 15:23:10|4306.54|4306.54|4305.87|4305.87|4306.54|4306.54|4305.87|4305.87|0
1644593000000|2022-02-11 15:23:20|4305.2|4305.2|4305.32|4305.32|4305.32|4305.32|4305.2|4305.2|0
1644593010000|2022-02-11 15:23:30|4304.79|4304.79|4304.12|4304.12|4304.79|4304.79|4304.12|4304.12|0
1644593020000|2022-02-11 15:23:40|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1644593040000|2022-02-11 15:24:00|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1644593060000|2022-02-11 15:24:20|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1644593130000|2022-02-11 15:25:30|4306.03|4306.03|4306.21|4306.21|4306.21|4306.21|4306.03|4306.03|0
1644593160000|2022-02-11 15:26:00|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1644593190000|2022-02-11 15:26:30|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1644593210000|2022-02-11 15:26:50|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1644593220000|2022-02-11 15:27:00|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1644593240000|2022-02-11 15:27:20|4307.23|4307.23|4307.58|4307.58|4307.58|4307.58|4307.23|4307.23|0
1644593270000|2022-02-11 15:27:50|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1644593280000|2022-02-11 15:28:00|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1644593330000|2022-02-11 15:28:50|4307.24|4307.24|4306.95|4306.95|4307.24|4307.24|4306.95|4306.95|0
1644593340000|2022-02-11 15:29:00|4307.13|4307.13|4307.29|4307.29|4307.29|4307.29|4307.13|4307.13|0
1644593370000|2022-02-11 15:29:30|4307|4307|4307|4307|4307|4307|4307|4307|0
1644593400000|2022-02-11 15:30:00|4307.17|4307.17|4307.17|4307.17|4307.35|4307.35|4307.17|4307.17|0
1644593410000|2022-02-11 15:30:10|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1644593430000|2022-02-11 15:30:30|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1644593450000|2022-02-11 15:30:50|4307.35|4307.35|4307.17|4307.17|4307.35|4307.35|4307.17|4307.17|0
1644593470000|2022-02-11 15:31:10|4307.44|4307.44|4307.38|4307.38|4307.44|4307.44|4307.27|4307.27|0
1644593480000|2022-02-11 15:31:20|4308.09|4308.09|4307.56|4307.56|4308.09|4308.09|4307.56|4307.56|0
1644593500000|2022-02-11 15:31:40|4307.91|4307.91|4308.03|4308.03|4308.03|4308.03|4307.91|4307.91|0
1644593510000|2022-02-11 15:31:50|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1644593520000|2022-02-11 15:32:00|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1644593550000|2022-02-11 15:32:30|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1644593570000|2022-02-11 15:32:50|4308.62|4308.62|4308.09|4308.09|4308.62|4308.62|4308.09|4308.09|0
1644593590000|2022-02-11 15:33:10|4307.97|4307.97|4308.21|4308.21|4308.21|4308.21|4307.97|4307.97|0
1644593600000|2022-02-11 15:33:20|4307.54|4307.54|4307.19|4307.19|4307.54|4307.54|4307.19|4307.19|0
1644593620000|2022-02-11 15:33:40|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1644593640000|2022-02-11 15:34:00|4307.31|4307.31|4307.26|4307.26|4307.31|4307.31|4307.26|4307.26|0
1644593660000|2022-02-11 15:34:20|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1644593680000|2022-02-11 15:34:40|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1644593710000|2022-02-11 15:35:10|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.17|4307.17|0
1644593720000|2022-02-11 15:35:20|4307.45|4307.45|4307.29|4307.29|4307.45|4307.45|4307.29|4307.29|0
1644593730000|2022-02-11 15:35:30|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1644593760000|2022-02-11 15:36:00|4307.22|4307.22|4307.05|4307.05|4307.22|4307.22|4307.05|4307.05|0
1644593780000|2022-02-11 15:36:20|4307.41|4307.41|4307.94|4307.94|4307.94|4307.94|4307.41|4307.41|0
1644593800000|2022-02-11 15:36:40|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1644593810000|2022-02-11 15:36:50|4308.25|4308.25|4308.53|4308.53|4308.53|4308.53|4308.25|4308.25|0
1644593840000|2022-02-11 15:37:20|4309.2|4309.2|4308.69|4308.69|4309.9|4309.9|4308.69|4308.69|0
1644593850000|2022-02-11 15:37:30|4309.22|4309.22|4309.4|4309.4|4309.4|4309.4|4309.22|4309.22|0
1644593860000|2022-02-11 15:37:40|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1644593870000|2022-02-11 15:37:50|4308.16|4308.16|4307.81|4307.81|4308.16|4308.16|4307.63|4307.63|0
1644593880000|2022-02-11 15:38:00|4307.69|4307.69|4308.75|4308.75|4308.75|4308.75|4307.69|4307.69|0
1644593890000|2022-02-11 15:38:10|4308.4|4308.4|4308.04|4308.04|4308.4|4308.4|4308.04|4308.04|0
1644593920000|2022-02-11 15:38:40|4308.22|4308.22|4308.4|4308.4|4308.4|4308.4|4308.22|4308.22|0
1644593960000|2022-02-11 15:39:20|4307.87|4307.87|4307.99|4307.99|4307.99|4307.99|4307.87|4307.87|0
1644593970000|2022-02-11 15:39:30|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1644594060000|2022-02-11 15:41:00|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1644594070000|2022-02-11 15:41:10|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|4308.47|0
1644594120000|2022-02-11 15:42:00|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1644594130000|2022-02-11 15:42:10|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1644594140000|2022-02-11 15:42:20|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1644594150000|2022-02-11 15:42:30|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1644594180000|2022-02-11 15:43:00|4308.47|4308.47|4309|4309|4309|4309|4308.47|4308.47|0
1644594200000|2022-02-11 15:43:20|4309.08|4309.08|4309.27|4309.27|4309.27|4309.27|4309.08|4309.08|0
1644594210000|2022-02-11 15:43:30|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1644594230000|2022-02-11 15:43:50|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1644594250000|2022-02-11 15:44:10|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1644594310000|2022-02-11 15:45:10|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1644594320000|2022-02-11 15:45:20|4309.05|4309.05|4308.89|4308.89|4309.05|4309.05|4308.89|4308.89|0
1644594330000|2022-02-11 15:45:30|4308.77|4308.77|4308.42|4308.42|4308.77|4308.77|4308.42|4308.42|0
1644594360000|2022-02-11 15:46:00|4307.92|4307.92|4308.1|4308.1|4308.1|4308.1|4307.92|4307.92|0
1644594370000|2022-02-11 15:46:10|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1644594380000|2022-02-11 15:46:20|4309.12|4309.12|4309.48|4309.48|4309.48|4309.48|4309.12|4309.12|0
1644594420000|2022-02-11 15:47:00|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1644594430000|2022-02-11 15:47:10|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1644594440000|2022-02-11 15:47:20|4310.58|4310.58|4311.46|4311.46|4311.46|4311.46|4310.58|4310.58|0
1644594450000|2022-02-11 15:47:30|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1644594480000|2022-02-11 15:48:00|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1644594530000|2022-02-11 15:48:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1644594560000|2022-02-11 15:49:20|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1644594570000|2022-02-11 15:49:30|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1644594650000|2022-02-11 15:50:50|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1644594670000|2022-02-11 15:51:10|4311.06|4311.06|4310.71|4310.71|4311.06|4311.06|4310.71|4310.71|0
1644594680000|2022-02-11 15:51:20|4310.04|4310.04|4309.27|4309.27|4310.04|4310.04|4309.27|4309.27|0
1644594690000|2022-02-11 15:51:30|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1644594700000|2022-02-11 15:51:40|4308.91|4308.91|4309.09|4309.09|4309.09|4309.09|4308.56|4308.56|0
1644594710000|2022-02-11 15:51:50|4308.97|4308.97|4307.91|4307.91|4308.97|4308.97|4307.91|4307.91|0
1644594750000|2022-02-11 15:52:30|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1644594760000|2022-02-11 15:52:40|4308.05|4308.05|4308.23|4308.23|4308.23|4308.23|4308.05|4308.05|0
1644594780000|2022-02-11 15:53:00|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1644594820000|2022-02-11 15:53:40|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1644594840000|2022-02-11 15:54:00|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1644594860000|2022-02-11 15:54:20|4308.92|4308.92|4309.09|4309.09|4309.09|4309.09|4308.92|4308.92|0
1644594870000|2022-02-11 15:54:30|4309.62|4309.62|4309.79|4309.79|4309.79|4309.79|4309.62|4309.62|0
1644594890000|2022-02-11 15:54:50|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1644594900000|2022-02-11 15:55:00|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1644594920000|2022-02-11 15:55:20|4310.79|4310.79|4310.61|4310.61|4310.79|4310.79|4310.61|4310.61|0
1644594940000|2022-02-11 15:55:40|4310.26|4310.26|4310.08|4310.08|4310.26|4310.26|4310.08|4310.08|0
1644594960000|2022-02-11 15:56:00|4309.96|4309.96|4310.14|4310.14|4310.14|4310.14|4309.96|4309.96|0
1644595000000|2022-02-11 15:56:40|4309.79|4309.79|4309.96|4309.96|4309.96|4309.96|4309.79|4309.79|0
1644595030000|2022-02-11 15:57:10|4309.79|4309.79|4309.67|4309.67|4309.79|4309.79|4309.67|4309.67|0
1644595050000|2022-02-11 15:57:30|4310.34|4310.34|4311.11|4311.11|4311.11|4311.11|4310.34|4310.34|0
1644595090000|2022-02-11 15:58:10|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1644595130000|2022-02-11 15:58:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1644595140000|2022-02-11 15:59:00|4311.87|4311.87|4312.63|4312.63|4312.98|4312.98|4311.87|4311.87|0
1644595160000|2022-02-11 15:59:20|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|0
1644595190000|2022-02-11 15:59:50|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1644595240000|2022-02-11 16:00:40|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|0
1644595260000|2022-02-11 16:01:00|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1644595280000|2022-02-11 16:01:20|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1644595290000|2022-02-11 16:01:30|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|4313.51|0
1644595300000|2022-02-11 16:01:40|4313.86|4313.86|4313.33|4313.33|4313.86|4313.86|4313.33|4313.33|0
1644595310000|2022-02-11 16:01:50|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1644595320000|2022-02-11 16:02:00|4314.21|4314.21|4314.39|4314.39|4314.39|4314.39|4314.05|4314.05|0
1644595340000|2022-02-11 16:02:20|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1644595350000|2022-02-11 16:02:30|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1644595360000|2022-02-11 16:02:40|4315.41|4315.41|4314.88|4314.88|4315.41|4315.41|4314.88|4314.88|0
1644595370000|2022-02-11 16:02:50|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1644595380000|2022-02-11 16:03:00|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1644595390000|2022-02-11 16:03:10|4315.06|4315.06|4314.71|4314.71|4315.06|4315.06|4314.53|4314.53|0
1644595420000|2022-02-11 16:03:40|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|4314.35|0
1644595440000|2022-02-11 16:04:00|4314.53|4314.53|4314.71|4314.71|4314.71|4314.71|4314.53|4314.53|0
1644595450000|2022-02-11 16:04:10|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1644595470000|2022-02-11 16:04:30|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1644595530000|2022-02-11 16:05:30|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1644595560000|2022-02-11 16:06:00|4315.07|4315.07|4315.2|4315.2|4315.2|4315.2|4315.02|4315.02|0
1644595580000|2022-02-11 16:06:20|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1644595590000|2022-02-11 16:06:30|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1644595600000|2022-02-11 16:06:40|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1644595620000|2022-02-11 16:07:00|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1644595630000|2022-02-11 16:07:10|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1644595660000|2022-02-11 16:07:40|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1644595670000|2022-02-11 16:07:50|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1644595680000|2022-02-11 16:08:00|4314.64|4314.64|4315.13|4315.13|4315.13|4315.13|4314.46|4314.46|0
1644595700000|2022-02-11 16:08:20|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1644595710000|2022-02-11 16:08:30|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1644595750000|2022-02-11 16:09:10|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1644595770000|2022-02-11 16:09:30|4316.47|4316.47|4316.79|4316.79|4317.14|4317.14|4316.47|4316.47|0
1644595780000|2022-02-11 16:09:40|4316.43|4316.43|4314.76|4314.76|4316.43|4316.43|4314.76|4314.76|0
1644595790000|2022-02-11 16:09:50|4314.09|4314.09|4312.61|4312.61|4314.09|4314.09|4312.61|4312.61|0
1644595800000|2022-02-11 16:10:00|4312.78|4312.78|4312.64|4312.64|4313.16|4313.16|4312.46|4312.46|0
1644595810000|2022-02-11 16:10:10|4312.52|4312.52|4312.64|4312.64|4312.64|4312.64|4312.52|4312.52|0
1644595820000|2022-02-11 16:10:20|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1644595830000|2022-02-11 16:10:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1644595850000|2022-02-11 16:10:50|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1644595880000|2022-02-11 16:11:20|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1644595900000|2022-02-11 16:11:40|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1644595920000|2022-02-11 16:12:00|4312.14|4312.14|4312.32|4312.32|4312.32|4312.32|4312.14|4312.14|0
1644595930000|2022-02-11 16:12:10|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4311.94|4311.94|0
1644595940000|2022-02-11 16:12:20|4312.16|4312.16|4311.98|4311.98|4312.16|4312.16|4311.98|4311.98|0
1644595970000|2022-02-11 16:12:50|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1644595990000|2022-02-11 16:13:10|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1644596000000|2022-02-11 16:13:20|4310.97|4310.97|4312.66|4312.66|4312.66|4312.66|4310.97|4310.97|0
1644596040000|2022-02-11 16:14:00|4313.33|4313.33|4314.55|4314.55|4314.55|4314.55|4313.21|4313.21|0
1644596050000|2022-02-11 16:14:10|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1644596060000|2022-02-11 16:14:20|4314.24|4314.24|4314.42|4314.42|4314.42|4314.42|4314.24|4314.24|0
1644596070000|2022-02-11 16:14:30|4314.07|4314.07|4314.74|4314.74|4314.74|4314.74|4314.07|4314.07|0
1644596080000|2022-02-11 16:14:40|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1644596100000|2022-02-11 16:15:00|4314.06|4314.06|4314.06|4314.06|4314.06|4314.06|4313.39|4313.39|0
1644596110000|2022-02-11 16:15:10|4313.91|4313.91|4314.21|4314.21|4314.21|4314.21|4313.91|4313.91|0
1644596120000|2022-02-11 16:15:20|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1644596130000|2022-02-11 16:15:30|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1644596140000|2022-02-11 16:15:40|4314.39|4314.39|4314.57|4314.57|4314.57|4314.57|4314.39|4314.39|0
1644596150000|2022-02-11 16:15:50|4314.67|4314.67|4315.39|4315.39|4315.39|4315.39|4314.67|4314.67|0
1644596190000|2022-02-11 16:16:30|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1644596200000|2022-02-11 16:16:40|4315.91|4315.91|4316.09|4316.09|4316.09|4316.09|4315.91|4315.91|0
1644596230000|2022-02-11 16:17:10|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1644596250000|2022-02-11 16:17:30|4316.55|4316.55|4316.69|4316.69|4316.69|4316.69|4316.55|4316.55|0
1644596290000|2022-02-11 16:18:10|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1644596330000|2022-02-11 16:18:50|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1644596340000|2022-02-11 16:19:00|4316.41|4316.41|4316.85|4316.85|4316.85|4316.85|4316.41|4316.41|0
1644596360000|2022-02-11 16:19:20|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|4316.68|0
1644596380000|2022-02-11 16:19:40|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1644596410000|2022-02-11 16:20:10|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1644596420000|2022-02-11 16:20:20|4317.41|4317.41|4317.29|4317.29|4317.41|4317.41|4317.29|4317.29|0
1644596430000|2022-02-11 16:20:30|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1644596450000|2022-02-11 16:20:50|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1644596460000|2022-02-11 16:21:00|4317.11|4317.11|4316.44|4316.44|4317.11|4317.11|4316.44|4316.44|0
1644596490000|2022-02-11 16:21:30|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1644596510000|2022-02-11 16:21:50|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1644596520000|2022-02-11 16:22:00|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1644596530000|2022-02-11 16:22:10|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1644596540000|2022-02-11 16:22:20|4317.59|4317.59|4316.53|4316.53|4317.59|4317.59|4316.53|4316.53|0
1644596560000|2022-02-11 16:22:40|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|4315.86|0
1644596590000|2022-02-11 16:23:10|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1644596620000|2022-02-11 16:23:40|4314.8|4314.8|4315.15|4315.15|4315.15|4315.15|4314.8|4314.8|0
1644596630000|2022-02-11 16:23:50|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1644596650000|2022-02-11 16:24:10|4314.84|4314.84|4314.17|4314.17|4314.84|4314.84|4314.17|4314.17|0
1644596660000|2022-02-11 16:24:20|4313.5|4313.5|4313.66|4313.66|4313.66|4313.66|4313.5|4313.5|0
1644596670000|2022-02-11 16:24:30|4312.99|4312.99|4312.14|4312.14|4312.99|4312.99|4312.14|4312.14|0
1644596680000|2022-02-11 16:24:40|4312.03|4312.03|4311.36|4311.36|4312.03|4312.03|4311.36|4311.36|0
1644596690000|2022-02-11 16:24:50|4310.69|4310.69|4310.8|4310.8|4310.8|4310.8|4310.69|4310.69|0
1644596700000|2022-02-11 16:25:00|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|0
1644596710000|2022-02-11 16:25:10|4310.56|4310.56|4310.4|4310.4|4310.56|4310.56|4310.4|4310.4|0
1644596720000|2022-02-11 16:25:20|4310.93|4310.93|4310.26|4310.26|4310.93|4310.93|4310.26|4310.26|0
1644596730000|2022-02-11 16:25:30|4310.36|4310.36|4310.19|4310.19|4310.36|4310.36|4310.19|4310.19|0
1644596750000|2022-02-11 16:25:50|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1644596760000|2022-02-11 16:26:00|4310.17|4310.17|4309.82|4309.82|4310.17|4310.17|4309.82|4309.82|0
1644596770000|2022-02-11 16:26:10|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1644596780000|2022-02-11 16:26:20|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1644596790000|2022-02-11 16:26:30|4308.93|4308.93|4308.99|4308.99|4309.11|4309.11|4308.76|4308.76|0
1644596800000|2022-02-11 16:26:40|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1644596820000|2022-02-11 16:27:00|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1644596830000|2022-02-11 16:27:10|4309.94|4309.94|4309.95|4309.95|4309.95|4309.95|4309.77|4309.77|0
1644596860000|2022-02-11 16:27:40|4310.48|4310.48|4309.95|4309.95|4310.48|4310.48|4309.95|4309.95|0
1644596880000|2022-02-11 16:28:00|4310.3|4310.3|4310.79|4310.79|4310.79|4310.79|4310.12|4310.12|0
1644596890000|2022-02-11 16:28:10|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1644596900000|2022-02-11 16:28:20|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1644596910000|2022-02-11 16:28:30|4311.96|4311.96|4312.31|4312.31|4312.31|4312.31|4311.96|4311.96|0
1644596920000|2022-02-11 16:28:40|4312.16|4312.16|4311.14|4311.14|4312.16|4312.16|4311.14|4311.14|0
1644596930000|2022-02-11 16:28:50|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1644596940000|2022-02-11 16:29:00|4311.14|4311.14|4311.32|4311.32|4311.49|4311.49|4311.14|4311.14|0
1644596960000|2022-02-11 16:29:20|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.32|4311.32|0
1644596970000|2022-02-11 16:29:30|4311.66|4311.66|4311.26|4311.26|4312.52|4312.52|4311.26|4311.26|0
1644596980000|2022-02-11 16:29:40|4311.09|4311.09|4309.3|4309.3|4311.09|4311.09|4309.3|4309.3|0
1644596990000|2022-02-11 16:29:50|4309.38|4309.38|4310.73|4310.73|4310.73|4310.73|4309.38|4309.38|0
1644826500000|2022-02-14 08:15:00|4262.36|4262.36|4262.19|4262.19|4262.36|4262.36|4260.85|4260.85|0
1644826510000|2022-02-14 08:15:10|4261.52|4261.52|4261.52|4261.52|4261.52|4261.52|4260.85|4260.85|0
1644826520000|2022-02-14 08:15:20|4262.19|4262.19|4263.03|4263.03|4263.57|4263.57|4262.19|4262.19|0
1644826530000|2022-02-14 08:15:30|4263.26|4263.26|4262.21|4262.21|4263.26|4263.26|4261.54|4261.54|0
1644826540000|2022-02-14 08:15:40|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1644826550000|2022-02-14 08:15:50|4261.36|4261.36|4262.03|4262.03|4262.03|4262.03|4261.36|4261.36|0
1644826560000|2022-02-14 08:16:00|4261.36|4261.36|4260.83|4260.83|4261.36|4261.36|4260.83|4260.83|0
1644826570000|2022-02-14 08:16:10|4260.3|4260.3|4256.13|4256.13|4260.3|4260.3|4256.13|4256.13|0
1644826580000|2022-02-14 08:16:20|4255.78|4255.78|4255.06|4255.06|4255.78|4255.78|4254.89|4254.89|0
1644826590000|2022-02-14 08:16:30|4254.89|4254.89|4255.42|4255.42|4255.56|4255.56|4254.53|4254.53|0
1644826600000|2022-02-14 08:16:40|4254.89|4254.89|4255.06|4255.06|4255.24|4255.24|4253.37|4253.37|0
1644826610000|2022-02-14 08:16:50|4255.73|4255.73|4256.2|4256.2|4256.2|4256.2|4255.73|4255.73|0
1644826620000|2022-02-14 08:17:00|4255.78|4255.78|4257.05|4257.05|4258.29|4258.29|4255.78|4255.78|0
1644826630000|2022-02-14 08:17:10|4256.87|4256.87|4257.05|4257.05|4257.05|4257.05|4256.87|4256.87|0
1644826640000|2022-02-14 08:17:20|4256.34|4256.34|4254.4|4254.4|4256.34|4256.34|4254.4|4254.4|0
1644826650000|2022-02-14 08:17:30|4253.73|4253.73|4254.44|4254.44|4254.44|4254.44|4253.73|4253.73|0
1644826660000|2022-02-14 08:17:40|4254.97|4254.97|4257.4|4257.4|4257.4|4257.4|4254.97|4254.97|0
1644826670000|2022-02-14 08:17:50|4258.07|4258.07|4258.04|4258.04|4258.21|4258.21|4257.37|4257.37|0
1644826680000|2022-02-14 08:18:00|4257.71|4257.71|4258.94|4258.94|4259.47|4259.47|4257.71|4257.71|0
1644826690000|2022-02-14 08:18:10|4258.77|4258.77|4258.6|4258.6|4258.77|4258.77|4258.43|4258.43|0
1644826700000|2022-02-14 08:18:20|4257.9|4257.9|4257.42|4257.42|4257.9|4257.9|4257.19|4257.19|0
1644826710000|2022-02-14 08:18:30|4257.24|4257.24|4255.83|4255.83|4257.24|4257.24|4255.83|4255.83|0
1644826720000|2022-02-14 08:18:40|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4255.83|4255.83|0
1644826730000|2022-02-14 08:18:50|4255.57|4255.57|4253.87|4253.87|4255.57|4255.57|4252.85|4252.85|0
1644826740000|2022-02-14 08:19:00|4254.54|4254.54|4256.13|4256.13|4256.13|4256.13|4254.54|4254.54|0
1644826750000|2022-02-14 08:19:10|4256.48|4256.48|4256.1|4256.1|4256.48|4256.48|4255.98|4255.98|0
1644826760000|2022-02-14 08:19:20|4254.78|4254.78|4255.83|4255.83|4255.83|4255.83|4254.78|4254.78|0
1644826770000|2022-02-14 08:19:30|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1644826790000|2022-02-14 08:19:50|4255.98|4255.98|4258.45|4258.45|4258.45|4258.45|4255.98|4255.98|0
1644826800000|2022-02-14 08:20:00|4257.42|4257.42|4255.05|4255.05|4257.42|4257.42|4255.05|4255.05|0
1644826810000|2022-02-14 08:20:10|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1644826820000|2022-02-14 08:20:20|4253.71|4253.71|4255.48|4255.48|4256.18|4256.18|4253.71|4253.71|0
1644826840000|2022-02-14 08:20:40|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1644826850000|2022-02-14 08:20:50|4255.48|4255.48|4255.83|4255.83|4255.83|4255.83|4255.13|4255.13|0
1644826860000|2022-02-14 08:21:00|4254.49|4254.49|4252.61|4252.61|4254.49|4254.49|4251.99|4251.99|0
1644826870000|2022-02-14 08:21:10|4252.44|4252.44|4252.08|4252.08|4252.44|4252.44|4251.91|4251.91|0
1644826880000|2022-02-14 08:21:20|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1644826890000|2022-02-14 08:21:30|4251.8|4251.8|4251.27|4251.27|4251.8|4251.8|4251.27|4251.27|0
1644826900000|2022-02-14 08:21:40|4251.98|4251.98|4251.45|4251.45|4251.98|4251.98|4251.45|4251.45|0
1644826910000|2022-02-14 08:21:50|4251.62|4251.62|4253.53|4253.53|4253.53|4253.53|4251.62|4251.62|0
1644826920000|2022-02-14 08:22:00|4253.88|4253.88|4255.34|4255.34|4255.34|4255.34|4253.72|4253.72|0
1644826930000|2022-02-14 08:22:10|4255.39|4255.39|4256.95|4256.95|4256.95|4256.95|4255.39|4255.39|0
1644826940000|2022-02-14 08:22:20|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|4256.28|0
1644826960000|2022-02-14 08:22:40|4255.92|4255.92|4253.78|4253.78|4255.92|4255.92|4253.78|4253.78|0
1644826980000|2022-02-14 08:23:00|4253.42|4253.42|4252.71|4252.71|4254.01|4254.01|4252.59|4252.59|0
1644826990000|2022-02-14 08:23:10|4252.04|4252.04|4251.37|4251.37|4252.04|4252.04|4251.37|4251.37|0
1644827000000|2022-02-14 08:23:20|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|0
1644827010000|2022-02-14 08:23:30|4250.61|4250.61|4251.78|4251.78|4251.78|4251.78|4250.44|4250.44|0
1644827020000|2022-02-14 08:23:40|4251.3|4251.3|4250.93|4250.93|4251.3|4251.3|4250.81|4250.81|0
1644827030000|2022-02-14 08:23:50|4250.26|4250.26|4252.04|4252.04|4252.04|4252.04|4250.26|4250.26|0
1644827040000|2022-02-14 08:24:00|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1644827050000|2022-02-14 08:24:10|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|0
1644827060000|2022-02-14 08:24:20|4251.34|4251.34|4253.11|4253.11|4253.11|4253.11|4251.34|4251.34|0
1644827070000|2022-02-14 08:24:30|4251.77|4251.77|4249.09|4249.09|4251.77|4251.77|4249.09|4249.09|0
1644827080000|2022-02-14 08:24:40|4250.43|4250.43|4249.76|4249.76|4250.43|4250.43|4249.09|4249.09|0
1644827090000|2022-02-14 08:24:50|4249.64|4249.64|4251.94|4251.94|4251.94|4251.94|4249.64|4249.64|0
1644827100000|2022-02-14 08:25:00|4251.58|4251.58|4248.97|4248.97|4251.58|4251.58|4248.83|4248.83|0
1644827110000|2022-02-14 08:25:10|4249.15|4249.15|4247.6|4247.6|4249.15|4249.15|4247.6|4247.6|0
1644827120000|2022-02-14 08:25:20|4247.07|4247.07|4245.04|4245.04|4247.07|4247.07|4245.04|4245.04|0
1644827130000|2022-02-14 08:25:30|4244.37|4244.37|4243.84|4243.84|4244.37|4244.37|4243.84|4243.84|0
1644827140000|2022-02-14 08:25:40|4243.17|4243.17|4244.7|4244.7|4244.7|4244.7|4243.17|4243.17|0
1644827150000|2022-02-14 08:25:50|4244.35|4244.35|4245.02|4245.02|4245.02|4245.02|4244.17|4244.17|0
1644827160000|2022-02-14 08:26:00|4244.35|4244.35|4244|4244|4244.35|4244.35|4244|4244|0
1644827170000|2022-02-14 08:26:10|4244.88|4244.88|4244.88|4244.88|4245.23|4245.23|4244.88|4244.88|0
1644827180000|2022-02-14 08:26:20|4245|4245|4245|4245|4245|4245|4245|4245|0
1644827190000|2022-02-14 08:26:30|4245.35|4245.35|4241.26|4241.26|4245.35|4245.35|4241.26|4241.26|0
1644827200000|2022-02-14 08:26:40|4242.6|4242.6|4243.16|4243.16|4243.27|4243.27|4241.93|4241.93|0
1644827210000|2022-02-14 08:26:50|4243.83|4243.83|4246.1|4246.1|4246.1|4246.1|4243.83|4243.83|0
1644827220000|2022-02-14 08:27:00|4245.43|4245.43|4245.26|4245.26|4245.43|4245.43|4245.26|4245.26|0
1644827230000|2022-02-14 08:27:10|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|0
1644827250000|2022-02-14 08:27:30|4245.69|4245.69|4245.9|4245.9|4245.9|4245.9|4245.69|4245.69|0
1644827260000|2022-02-14 08:27:40|4246.43|4246.43|4248.38|4248.38|4248.38|4248.38|4246.26|4246.26|0
1644827270000|2022-02-14 08:27:50|4247.88|4247.88|4244.53|4244.53|4247.88|4247.88|4244.53|4244.53|0
1644827280000|2022-02-14 08:28:00|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|0
1644827290000|2022-02-14 08:28:10|4244|4244|4241.39|4241.39|4244|4244|4241.39|4241.39|0
1644827300000|2022-02-14 08:28:20|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|0
1644827310000|2022-02-14 08:28:30|4240.02|4240.02|4238.6|4238.6|4240.02|4240.02|4238.25|4238.25|0
1644827330000|2022-02-14 08:28:50|4238.93|4238.93|4238.64|4238.64|4239.05|4239.05|4238.52|4238.52|0
1644827340000|2022-02-14 08:29:00|4239.52|4239.52|4240.58|4240.58|4240.58|4240.58|4239.52|4239.52|0
1644827350000|2022-02-14 08:29:10|4239.52|4239.52|4239.4|4239.4|4239.52|4239.52|4239.4|4239.4|0
1644827360000|2022-02-14 08:29:20|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1644827370000|2022-02-14 08:29:30|4239.08|4239.08|4240.78|4240.78|4240.78|4240.78|4239.08|4239.08|0
1644827380000|2022-02-14 08:29:40|4241.48|4241.48|4241.48|4241.48|4241.48|4241.48|4241.48|4241.48|0
1644827390000|2022-02-14 08:29:50|4240.81|4240.81|4240.81|4240.81|4241.48|4241.48|4240.81|4240.81|0
1644827400000|2022-02-14 08:30:00|4238.34|4238.34|4240.11|4240.11|4240.11|4240.11|4238.34|4238.34|0
1644827410000|2022-02-14 08:30:10|4239.05|4239.05|4242.49|4242.49|4242.49|4242.49|4238.99|4238.99|0
1644827420000|2022-02-14 08:30:20|4241.79|4241.79|4242.46|4242.46|4242.46|4242.46|4241.79|4241.79|0
1644827430000|2022-02-14 08:30:30|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|0
1644827440000|2022-02-14 08:30:40|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|0
1644827450000|2022-02-14 08:30:50|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|4244.3|0
1644827460000|2022-02-14 08:31:00|4244.48|4244.48|4245.82|4245.82|4245.82|4245.82|4244.3|4244.3|0
1644827470000|2022-02-14 08:31:10|4244.41|4244.41|4243.67|4243.67|4244.41|4244.41|4243|4243|0
1644827480000|2022-02-14 08:31:20|4244.34|4244.34|4243.63|4243.63|4244.34|4244.34|4242.22|4242.22|0
1644827490000|2022-02-14 08:31:30|4243.81|4243.81|4247.02|4247.02|4247.19|4247.19|4243.81|4243.81|0
1644827500000|2022-02-14 08:31:40|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|4247.13|0
1644827520000|2022-02-14 08:32:00|4248.51|4248.51|4247.84|4247.84|4248.51|4248.51|4247.84|4247.84|0
1644827530000|2022-02-14 08:32:10|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|0
1644827540000|2022-02-14 08:32:20|4248.35|4248.35|4248.94|4248.94|4248.94|4248.94|4248.35|4248.35|0
1644827550000|2022-02-14 08:32:30|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|0
1644827560000|2022-02-14 08:32:40|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1644827570000|2022-02-14 08:32:50|4247.69|4247.69|4246.46|4246.46|4247.69|4247.69|4246.46|4246.46|0
1644827580000|2022-02-14 08:33:00|4247.51|4247.51|4248.18|4248.18|4248.71|4248.71|4247.51|4247.51|0
1644827590000|2022-02-14 08:33:10|4248.54|4248.54|4247.2|4247.2|4248.54|4248.54|4247.2|4247.2|0
1644827600000|2022-02-14 08:33:20|4247.15|4247.15|4243.31|4243.31|4247.15|4247.15|4243.31|4243.31|0
1644827610000|2022-02-14 08:33:30|4242.43|4242.43|4242.55|4242.55|4243.49|4243.49|4242.43|4242.43|0
1644827620000|2022-02-14 08:33:40|4241.21|4241.21|4240.68|4240.68|4241.21|4241.21|4240.68|4240.68|0
1644827630000|2022-02-14 08:33:50|4239.79|4239.79|4240.32|4240.32|4240.32|4240.32|4239.79|4239.79|0
1644827640000|2022-02-14 08:34:00|4240.09|4240.09|4238.56|4238.56|4240.09|4240.09|4238.53|4238.53|0
1644827650000|2022-02-14 08:34:10|4238.91|4238.91|4240.3|4240.3|4240.3|4240.3|4238.43|4238.43|0
1644827660000|2022-02-14 08:34:20|4239.06|4239.06|4238.01|4238.01|4239.06|4239.06|4238.01|4238.01|0
1644827670000|2022-02-14 08:34:30|4237.48|4237.48|4235.96|4235.96|4237.48|4237.48|4235.61|4235.61|0
1644827680000|2022-02-14 08:34:40|4235.61|4235.61|4236.14|4236.14|4236.14|4236.14|4235.61|4235.61|0
1644827690000|2022-02-14 08:34:50|4235.47|4235.47|4235.41|4235.41|4235.47|4235.47|4235.29|4235.29|0
1644827700000|2022-02-14 08:35:00|4235.58|4235.58|4236.32|4236.32|4236.32|4236.32|4235.47|4235.47|0
1644827710000|2022-02-14 08:35:10|4237.74|4237.74|4238.41|4238.41|4238.41|4238.41|4237.74|4237.74|0
1644827720000|2022-02-14 08:35:20|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|0
1644827730000|2022-02-14 08:35:30|4236.82|4236.82|4236.82|4236.82|4237.88|4237.88|4236.82|4236.82|0
1644827740000|2022-02-14 08:35:40|4236.99|4236.99|4237.29|4237.29|4237.29|4237.29|4236.46|4236.46|0
1644827750000|2022-02-14 08:35:50|4237.64|4237.64|4238.53|4238.53|4238.53|4238.53|4237.29|4237.29|0
1644827760000|2022-02-14 08:36:00|4236.76|4236.76|4236.58|4236.58|4236.76|4236.76|4236.58|4236.58|0
1644827770000|2022-02-14 08:36:10|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1644827780000|2022-02-14 08:36:20|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|4235.77|0
1644827790000|2022-02-14 08:36:30|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|0
1644827810000|2022-02-14 08:36:50|4233.71|4233.71|4233.83|4233.83|4233.83|4233.83|4233.71|4233.71|0
1644827820000|2022-02-14 08:37:00|4233.67|4233.67|4231.07|4231.07|4233.67|4233.67|4231.07|4231.07|0
1644827830000|2022-02-14 08:37:10|4232.66|4232.66|4233.01|4233.01|4233.01|4233.01|4232.66|4232.66|0
1644827840000|2022-02-14 08:37:20|4233.68|4233.68|4233.5|4233.5|4233.68|4233.68|4233.5|4233.5|0
1644827850000|2022-02-14 08:37:30|4233.15|4233.15|4231.81|4231.81|4233.15|4233.15|4231.81|4231.81|0
1644827860000|2022-02-14 08:37:40|4231.14|4231.14|4231.81|4231.81|4231.81|4231.81|4231.14|4231.14|0
1644827870000|2022-02-14 08:37:50|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|0
1644827880000|2022-02-14 08:38:00|4233.01|4233.01|4232.3|4232.3|4233.36|4233.36|4232.3|4232.3|0
1644827890000|2022-02-14 08:38:10|4233.89|4233.89|4233.19|4233.19|4233.89|4233.89|4233.19|4233.19|0
1644827900000|2022-02-14 08:38:20|4233.03|4233.03|4234.85|4234.85|4234.85|4234.85|4233.03|4233.03|0
1644827910000|2022-02-14 08:38:30|4234.32|4234.32|4235.95|4235.95|4236.76|4236.76|4234.32|4234.32|0
1644827920000|2022-02-14 08:38:40|4235.62|4235.62|4235.6|4235.6|4235.78|4235.78|4235.43|4235.43|0
1644827930000|2022-02-14 08:38:50|4236.31|4236.31|4236.66|4236.66|4236.66|4236.66|4236.31|4236.31|0
1644827940000|2022-02-14 08:39:00|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|4235.96|0
1644827950000|2022-02-14 08:39:10|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1644827960000|2022-02-14 08:39:20|4234.93|4234.93|4232.93|4232.93|4234.93|4234.93|4232.93|4232.93|0
1644827970000|2022-02-14 08:39:30|4232.26|4232.26|4228.85|4228.85|4232.39|4232.39|4228.85|4228.85|0
1644827980000|2022-02-14 08:39:40|4227.51|4227.51|4227.65|4227.65|4228.18|4228.18|4227.51|4227.51|0
1644827990000|2022-02-14 08:39:50|4227.42|4227.42|4227.36|4227.36|4227.42|4227.42|4226.53|4226.53|0
1644828000000|2022-02-14 08:40:00|4228.03|4228.03|4229.27|4229.27|4229.27|4229.27|4228.03|4228.03|0
1644828010000|2022-02-14 08:40:10|4228.9|4228.9|4231.84|4231.84|4231.84|4231.84|4228.9|4228.9|0
1644828020000|2022-02-14 08:40:20|4231.96|4231.96|4231.6|4231.6|4231.96|4231.96|4231.07|4231.07|0
1644828030000|2022-02-14 08:40:30|4232.13|4232.13|4232.14|4232.14|4232.31|4232.31|4232.13|4232.13|0
1644828040000|2022-02-14 08:40:40|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.3|4231.3|0
1644828050000|2022-02-14 08:40:50|4232|4232|4232.53|4232.53|4232.53|4232.53|4232|4232|0
1644828060000|2022-02-14 08:41:00|4231.83|4231.83|4231.95|4231.95|4231.95|4231.95|4231.83|4231.83|0
1644828070000|2022-02-14 08:41:10|4231.28|4231.28|4229.94|4229.94|4231.28|4231.28|4229.94|4229.94|0
1644828080000|2022-02-14 08:41:20|4229.05|4229.05|4228.38|4228.38|4229.05|4229.05|4228.38|4228.38|0
1644828090000|2022-02-14 08:41:30|4227.04|4227.04|4228.91|4228.91|4228.91|4228.91|4226.69|4226.69|0
1644828100000|2022-02-14 08:41:40|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|0
1644828110000|2022-02-14 08:41:50|4228.5|4228.5|4226.49|4226.49|4228.5|4228.5|4226.49|4226.49|0
1644828120000|2022-02-14 08:42:00|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|4224.73|0
1644828140000|2022-02-14 08:42:20|4222.72|4222.72|4225.43|4225.43|4225.43|4225.43|4222.72|4222.72|0
1644828150000|2022-02-14 08:42:30|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|0
1644828160000|2022-02-14 08:42:40|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1644828170000|2022-02-14 08:42:50|4224.94|4224.94|4224.9|4224.9|4225.61|4225.61|4224.9|4224.9|0
1644828180000|2022-02-14 08:43:00|4224.8|4224.8|4224.45|4224.45|4224.8|4224.8|4224.45|4224.45|0
1644828190000|2022-02-14 08:43:10|4226.17|4226.17|4227.73|4227.73|4227.73|4227.73|4226.17|4226.17|0
1644828200000|2022-02-14 08:43:20|4228.79|4228.79|4228.2|4228.2|4229.67|4229.67|4228.2|4228.2|0
1644828210000|2022-02-14 08:43:30|4228.04|4228.04|4226.46|4226.46|4228.04|4228.04|4226.46|4226.46|0
1644828220000|2022-02-14 08:43:40|4225.05|4225.05|4224.38|4224.38|4225.22|4225.22|4224.38|4224.38|0
1644828230000|2022-02-14 08:43:50|4223.68|4223.68|4224.35|4224.35|4224.35|4224.35|4223.68|4223.68|0
1644828240000|2022-02-14 08:44:00|4224.64|4224.64|4225.31|4225.31|4225.31|4225.31|4224.64|4224.64|0
1644828250000|2022-02-14 08:44:10|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|0
1644828260000|2022-02-14 08:44:20|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|4225.19|0
1644828280000|2022-02-14 08:44:40|4224.66|4224.66|4224.73|4224.73|4226.07|4226.07|4224.66|4224.66|0
1644828290000|2022-02-14 08:44:50|4225.4|4225.4|4226.1|4226.1|4226.1|4226.1|4225.4|4225.4|0
1644828300000|2022-02-14 08:45:00|4225.95|4225.95|4225.06|4225.06|4225.95|4225.95|4225.06|4225.06|0
1644828310000|2022-02-14 08:45:10|4225.42|4225.42|4225.71|4225.71|4225.71|4225.71|4225.42|4225.42|0
1644828320000|2022-02-14 08:45:20|4225.86|4225.86|4225.33|4225.33|4225.86|4225.86|4225.33|4225.33|0
1644828330000|2022-02-14 08:45:30|4226|4226|4225.33|4225.33|4226|4226|4225.33|4225.33|0
1644828340000|2022-02-14 08:45:40|4226|4226|4227.02|4227.02|4227.02|4227.02|4226|4226|0
1644828360000|2022-02-14 08:46:00|4226.32|4226.32|4224.43|4224.43|4226.32|4226.32|4224.07|4224.07|0
1644828370000|2022-02-14 08:46:10|4224.78|4224.78|4223.77|4223.77|4225.13|4225.13|4223.77|4223.77|0
1644828380000|2022-02-14 08:46:20|4224.44|4224.44|4225.32|4225.32|4225.67|4225.67|4224.44|4224.44|0
1644828390000|2022-02-14 08:46:30|4225.2|4225.2|4225.91|4225.91|4225.91|4225.91|4225.2|4225.2|0
1644828400000|2022-02-14 08:46:40|4225.24|4225.24|4224.18|4224.18|4225.24|4225.24|4224.18|4224.18|0
1644828410000|2022-02-14 08:46:50|4223.51|4223.51|4223.45|4223.45|4224.04|4224.04|4223.45|4223.45|0
1644828420000|2022-02-14 08:47:00|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|4223.61|0
1644828430000|2022-02-14 08:47:10|4223.79|4223.79|4224.14|4224.14|4224.14|4224.14|4223.79|4223.79|0
1644828440000|2022-02-14 08:47:20|4226.01|4226.01|4226.39|4226.39|4226.54|4226.54|4226.01|4226.01|0
1644828450000|2022-02-14 08:47:30|4227.06|4227.06|4226.04|4226.04|4227.06|4227.06|4226.04|4226.04|0
1644828460000|2022-02-14 08:47:40|4227.1|4227.1|4225.02|4225.02|4227.1|4227.1|4225.02|4225.02|0
1644828470000|2022-02-14 08:47:50|4226.36|4226.36|4229.62|4229.62|4229.62|4229.62|4226.36|4226.36|0
1644828480000|2022-02-14 08:48:00|4228.95|4228.95|4228.71|4228.71|4228.95|4228.95|4228.6|4228.6|0
1644828490000|2022-02-14 08:48:10|4229.24|4229.24|4229.19|4229.19|4229.24|4229.24|4229.07|4229.07|0
1644828500000|2022-02-14 08:48:20|4228.52|4228.52|4229.4|4229.4|4229.4|4229.4|4228.52|4228.52|0
1644828510000|2022-02-14 08:48:30|4228.69|4228.69|4227.9|4227.9|4228.69|4228.69|4227.9|4227.9|0
1644828520000|2022-02-14 08:48:40|4227.78|4227.78|4228.27|4228.27|4228.27|4228.27|4227.6|4227.6|0
1644828540000|2022-02-14 08:49:00|4227.92|4227.92|4228.27|4228.27|4228.27|4228.27|4227.92|4227.92|0
1644828550000|2022-02-14 08:49:10|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1644828560000|2022-02-14 08:49:20|4228.08|4228.08|4227.41|4227.41|4228.08|4228.08|4227.41|4227.41|0
1644828570000|2022-02-14 08:49:30|4226.74|4226.74|4226.07|4226.07|4226.74|4226.74|4226.07|4226.07|0
1644828590000|2022-02-14 08:49:50|4225.9|4225.9|4225.17|4225.17|4225.9|4225.9|4225.17|4225.17|0
1644828600000|2022-02-14 08:50:00|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|0
1644828610000|2022-02-14 08:50:10|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|0
1644828620000|2022-02-14 08:50:20|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1644828650000|2022-02-14 08:50:50|4225.23|4225.23|4225.9|4225.9|4225.9|4225.9|4225.23|4225.23|0
1644828660000|2022-02-14 08:51:00|4226.06|4226.06|4226.73|4226.73|4226.73|4226.73|4226.06|4226.06|0
1644828670000|2022-02-14 08:51:10|4226.06|4226.06|4227.53|4227.53|4227.53|4227.53|4226.06|4226.06|0
1644828680000|2022-02-14 08:51:20|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|4227.65|0
1644828690000|2022-02-14 08:51:30|4230.12|4230.12|4229.94|4229.94|4230.82|4230.82|4229.94|4229.94|0
1644828700000|2022-02-14 08:51:40|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|0
1644828710000|2022-02-14 08:51:50|4229.45|4229.45|4230.15|4230.15|4230.15|4230.15|4229.45|4229.45|0
1644828730000|2022-02-14 08:52:10|4231.49|4231.49|4232.3|4232.3|4232.83|4232.83|4231.49|4231.49|0
1644828740000|2022-02-14 08:52:20|4233.64|4233.64|4231.91|4231.91|4233.64|4233.64|4231.91|4231.91|0
1644828750000|2022-02-14 08:52:30|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|4231.24|0
1644828760000|2022-02-14 08:52:40|4230.57|4230.57|4229.93|4229.93|4230.57|4230.57|4229.93|4229.93|0
1644828770000|2022-02-14 08:52:50|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1644828780000|2022-02-14 08:53:00|4229.79|4229.79|4228.55|4228.55|4229.79|4229.79|4228.55|4228.55|0
1644828810000|2022-02-14 08:53:30|4228.43|4228.43|4224.01|4224.01|4228.43|4228.43|4224.01|4224.01|0
1644828820000|2022-02-14 08:53:40|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|0
1644828830000|2022-02-14 08:53:50|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1644828840000|2022-02-14 08:54:00|4224.25|4224.25|4224.92|4224.92|4224.92|4224.92|4224.25|4224.25|0
1644828860000|2022-02-14 08:54:20|4224.25|4224.25|4226.12|4226.12|4226.12|4226.12|4224.25|4224.25|0
1644828870000|2022-02-14 08:54:30|4225.45|4225.45|4225.94|4225.94|4226.12|4226.12|4225.45|4225.45|0
1644828880000|2022-02-14 08:54:40|4225.27|4225.27|4228.41|4228.41|4228.41|4228.41|4225.27|4225.27|0
1644828890000|2022-02-14 08:54:50|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1644828900000|2022-02-14 08:55:00|4226.82|4226.82|4227.49|4227.49|4227.49|4227.49|4226.82|4226.82|0
1644828910000|2022-02-14 08:55:10|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|0
1644828920000|2022-02-14 08:55:20|4228.2|4228.2|4228.35|4228.35|4228.52|4228.52|4228.2|4228.2|0
1644828930000|2022-02-14 08:55:30|4228.47|4228.47|4228.52|4228.52|4228.82|4228.82|4228.47|4228.47|0
1644828940000|2022-02-14 08:55:40|4229.19|4229.19|4230.87|4230.87|4230.87|4230.87|4229.19|4229.19|0
1644828950000|2022-02-14 08:55:50|4230.99|4230.99|4229.93|4229.93|4230.99|4230.99|4229.93|4229.93|0
1644828970000|2022-02-14 08:56:10|4230.6|4230.6|4230.44|4230.44|4230.6|4230.6|4230.44|4230.44|0
1644828990000|2022-02-14 08:56:30|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1644829010000|2022-02-14 08:56:50|4230.91|4230.91|4230.38|4230.38|4230.91|4230.91|4230.38|4230.38|0
1644829020000|2022-02-14 08:57:00|4229.67|4229.67|4228.21|4228.21|4229.67|4229.67|4228.21|4228.21|0
1644829030000|2022-02-14 08:57:10|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|0
1644829060000|2022-02-14 08:57:40|4228.07|4228.07|4226.53|4226.53|4228.07|4228.07|4226.53|4226.53|0
1644829070000|2022-02-14 08:57:50|4227.06|4227.06|4227.64|4227.64|4227.64|4227.64|4227.06|4227.06|0
1644829090000|2022-02-14 08:58:10|4227.76|4227.76|4227.93|4227.93|4227.93|4227.93|4227.76|4227.76|0
1644829110000|2022-02-14 08:58:30|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|0
1644829120000|2022-02-14 08:58:40|4229.66|4229.66|4230.33|4230.33|4230.33|4230.33|4229.66|4229.66|0
1644829130000|2022-02-14 08:58:50|4231.67|4231.67|4231.67|4231.67|4231.67|4231.67|4231.67|4231.67|0
1644829140000|2022-02-14 08:59:00|4231|4231|4231.67|4231.67|4231.67|4231.67|4231|4231|0
1644829150000|2022-02-14 08:59:10|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|0
1644829160000|2022-02-14 08:59:20|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4230.48|4230.48|0
1644829170000|2022-02-14 08:59:30|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|0
1644829180000|2022-02-14 08:59:40|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|0
1644829200000|2022-02-14 09:00:00|4233.97|4233.97|4233.09|4233.09|4233.97|4233.97|4233.09|4233.09|0
1644829210000|2022-02-14 09:00:10|4233.44|4233.44|4233.09|4233.09|4233.44|4233.44|4233.09|4233.09|0
1644829230000|2022-02-14 09:00:30|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|0
1644829240000|2022-02-14 09:00:40|4233.12|4233.12|4234.46|4234.46|4234.46|4234.46|4233.12|4233.12|0
1644829250000|2022-02-14 09:00:50|4235.8|4235.8|4235.23|4235.23|4235.8|4235.8|4234.56|4234.56|0
1644829260000|2022-02-14 09:01:00|4235.07|4235.07|4234.35|4234.35|4235.07|4235.07|4234.35|4234.35|0
1644829270000|2022-02-14 09:01:10|4233.68|4233.68|4233.01|4233.01|4233.68|4233.68|4233.01|4233.01|0
1644829290000|2022-02-14 09:01:30|4231.24|4231.24|4231.14|4231.14|4231.24|4231.24|4230.47|4230.47|0
1644829300000|2022-02-14 09:01:40|4231.35|4231.35|4229.58|4229.58|4231.35|4231.35|4229.58|4229.58|0
1644829310000|2022-02-14 09:01:50|4228.91|4228.91|4226.83|4226.83|4228.91|4228.91|4226.83|4226.83|0
1644829330000|2022-02-14 09:02:10|4227.54|4227.54|4228.21|4228.21|4228.21|4228.21|4227.54|4227.54|0
1644829340000|2022-02-14 09:02:20|4228.44|4228.44|4228.55|4228.55|4228.55|4228.55|4228.44|4228.44|0
1644829350000|2022-02-14 09:02:30|4229.08|4229.08|4229.43|4229.43|4229.43|4229.43|4229.08|4229.08|0
1644829360000|2022-02-14 09:02:40|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|4230.1|0
1644829370000|2022-02-14 09:02:50|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|0
1644829380000|2022-02-14 09:03:00|4230.28|4230.28|4235.02|4235.02|4235.02|4235.02|4230.28|4230.28|0
1644829390000|2022-02-14 09:03:10|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|0
1644829400000|2022-02-14 09:03:20|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|0
1644829410000|2022-02-14 09:03:30|4235.69|4235.69|4236.87|4236.87|4236.87|4236.87|4235.69|4235.69|0
1644829420000|2022-02-14 09:03:40|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|0
1644829430000|2022-02-14 09:03:50|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|4236.65|0
1644829440000|2022-02-14 09:04:00|4236.76|4236.76|4237.59|4237.59|4237.59|4237.59|4236.65|4236.65|0
1644829450000|2022-02-14 09:04:10|4239|4239|4239|4239|4239|4239|4239|4239|0
1644829460000|2022-02-14 09:04:20|4237.66|4237.66|4237.72|4237.72|4237.72|4237.72|4237.66|4237.66|0
1644829490000|2022-02-14 09:04:50|4235.42|4235.42|4234.22|4234.22|4235.42|4235.42|4234.22|4234.22|0
1644829500000|2022-02-14 09:05:00|4233.87|4233.87|4233.34|4233.34|4233.87|4233.87|4233.34|4233.34|0
1644829510000|2022-02-14 09:05:10|4233.22|4233.22|4233.93|4233.93|4233.93|4233.93|4233.22|4233.22|0
1644829520000|2022-02-14 09:05:20|4233.26|4233.26|4234.49|4234.49|4234.49|4234.49|4233.26|4233.26|0
1644829540000|2022-02-14 09:05:40|4234.61|4234.61|4235.64|4235.64|4235.64|4235.64|4234.08|4234.08|0
1644829550000|2022-02-14 09:05:50|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|4236.98|0
1644829560000|2022-02-14 09:06:00|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|0
1644829570000|2022-02-14 09:06:10|4235.61|4235.61|4236.27|4236.27|4236.27|4236.27|4235.61|4235.61|0
1644829610000|2022-02-14 09:06:50|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|4236.13|0
1644829620000|2022-02-14 09:07:00|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1644829640000|2022-02-14 09:07:20|4235.95|4235.95|4236.83|4236.83|4236.83|4236.83|4235.95|4235.95|0
1644829650000|2022-02-14 09:07:30|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1644829690000|2022-02-14 09:08:10|4238.84|4238.84|4239.24|4239.24|4239.24|4239.24|4238.84|4238.84|0
1644829700000|2022-02-14 09:08:20|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1644829710000|2022-02-14 09:08:30|4239.44|4239.44|4241.39|4241.39|4241.39|4241.39|4239.44|4239.44|0
1644829730000|2022-02-14 09:08:50|4241.92|4241.92|4242.45|4242.45|4242.45|4242.45|4241.92|4241.92|0
1644829740000|2022-02-14 09:09:00|4241.76|4241.76|4241.76|4241.76|4241.93|4241.93|4241.6|4241.6|0
1644829750000|2022-02-14 09:09:10|4241.59|4241.59|4240.92|4240.92|4241.59|4241.59|4240.92|4240.92|0
1644829760000|2022-02-14 09:09:20|4241.45|4241.45|4243.01|4243.01|4243.01|4243.01|4241.45|4241.45|0
1644829770000|2022-02-14 09:09:30|4242.31|4242.31|4241.61|4241.61|4242.31|4242.31|4241.45|4241.45|0
1644829780000|2022-02-14 09:09:40|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1644829800000|2022-02-14 09:10:00|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1644829810000|2022-02-14 09:10:10|4241.32|4241.32|4240.65|4240.65|4241.32|4241.32|4240.65|4240.65|0
1644829820000|2022-02-14 09:10:20|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|0
1644829830000|2022-02-14 09:10:30|4239.73|4239.73|4241.81|4241.81|4241.81|4241.81|4239.73|4239.73|0
1644829840000|2022-02-14 09:10:40|4241.99|4241.99|4242.32|4242.32|4242.32|4242.32|4241.99|4241.99|0
1644829850000|2022-02-14 09:10:50|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|0
1644829870000|2022-02-14 09:11:10|4242|4242|4242|4242|4242|4242|4242|4242|0
1644829890000|2022-02-14 09:11:30|4242.24|4242.24|4241.82|4241.82|4242.24|4242.24|4241.82|4241.82|0
1644829900000|2022-02-14 09:11:40|4241.66|4241.66|4241.34|4241.34|4241.66|4241.66|4240.95|4240.95|0
1644829910000|2022-02-14 09:11:50|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1644829920000|2022-02-14 09:12:00|4239.71|4239.71|4241.05|4241.05|4241.05|4241.05|4239.71|4239.71|0
1644829930000|2022-02-14 09:12:10|4241.19|4241.19|4241.08|4241.08|4241.19|4241.19|4241.08|4241.08|0
1644829940000|2022-02-14 09:12:20|4241.75|4241.75|4241.08|4241.08|4241.75|4241.75|4241.08|4241.08|0
1644829950000|2022-02-14 09:12:30|4241.75|4241.75|4241.43|4241.43|4242.1|4242.1|4241.43|4241.43|0
1644829970000|2022-02-14 09:12:50|4241.1|4241.1|4240.04|4240.04|4241.1|4241.1|4240.04|4240.04|0
1644830030000|2022-02-14 09:13:50|4239.93|4239.93|4241.72|4241.72|4241.84|4241.84|4239.93|4239.93|0
1644830040000|2022-02-14 09:14:00|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|0
1644830050000|2022-02-14 09:14:10|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1644830070000|2022-02-14 09:14:30|4245.53|4245.53|4247.23|4247.23|4247.23|4247.23|4245.53|4245.53|0
1644830080000|2022-02-14 09:14:40|4246.56|4246.56|4245.85|4245.85|4246.56|4246.56|4245.85|4245.85|0
1644830100000|2022-02-14 09:15:00|4248.5|4248.5|4249.66|4249.66|4249.66|4249.66|4248.32|4248.32|0
1644830110000|2022-02-14 09:15:10|4248.78|4248.78|4249.84|4249.84|4249.84|4249.84|4248.78|4248.78|0
1644830120000|2022-02-14 09:15:20|4249.49|4249.49|4248.96|4248.96|4249.84|4249.84|4248.78|4248.78|0
1644830140000|2022-02-14 09:15:40|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|0
1644830150000|2022-02-14 09:15:50|4249.84|4249.84|4250.19|4250.19|4250.19|4250.19|4249.84|4249.84|0
1644830160000|2022-02-14 09:16:00|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|4250.08|0
1644830200000|2022-02-14 09:16:40|4250.6|4250.6|4251.92|4251.92|4251.92|4251.92|4250.6|4250.6|0
1644830210000|2022-02-14 09:16:50|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1644830220000|2022-02-14 09:17:00|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|0
1644830230000|2022-02-14 09:17:10|4253.16|4253.16|4253.28|4253.28|4253.28|4253.28|4253.16|4253.16|0
1644830240000|2022-02-14 09:17:20|4253.43|4253.43|4253.66|4253.66|4253.66|4253.66|4253.43|4253.43|0
1644830250000|2022-02-14 09:17:30|4254.51|4254.51|4255.85|4255.85|4255.85|4255.85|4254.51|4254.51|0
1644830260000|2022-02-14 09:17:40|4255.18|4255.18|4254.89|4254.89|4255.18|4255.18|4254.89|4254.89|0
1644830270000|2022-02-14 09:17:50|4254.71|4254.71|4253.55|4253.55|4254.71|4254.71|4253.37|4253.37|0
1644830280000|2022-02-14 09:18:00|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1644830290000|2022-02-14 09:18:10|4252.58|4252.58|4252.76|4252.76|4252.76|4252.76|4252.58|4252.58|0
1644830300000|2022-02-14 09:18:20|4253.2|4253.2|4253.24|4253.24|4253.91|4253.91|4253.2|4253.2|0
1644830320000|2022-02-14 09:18:40|4252|4252|4252|4252|4252|4252|4252|4252|0
1644830330000|2022-02-14 09:18:50|4251.67|4251.67|4250.33|4250.33|4251.67|4251.67|4250.33|4250.33|0
1644830340000|2022-02-14 09:19:00|4251.35|4251.35|4252.02|4252.02|4252.02|4252.02|4251.35|4251.35|0
1644830350000|2022-02-14 09:19:10|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|4252.55|0
1644830360000|2022-02-14 09:19:20|4253.26|4253.26|4252.59|4252.59|4253.26|4253.26|4252.59|4252.59|0
1644830370000|2022-02-14 09:19:30|4253.26|4253.26|4253.93|4253.93|4253.93|4253.93|4253.26|4253.26|0
1644830390000|2022-02-14 09:19:50|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1644830400000|2022-02-14 09:20:00|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|4253.93|0
1644830420000|2022-02-14 09:20:20|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1644830440000|2022-02-14 09:20:40|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1644830450000|2022-02-14 09:20:50|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1644830460000|2022-02-14 09:21:00|4252.61|4252.61|4254.62|4254.62|4254.62|4254.62|4252.61|4252.61|0
1644830470000|2022-02-14 09:21:10|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1644830480000|2022-02-14 09:21:20|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1644830490000|2022-02-14 09:21:30|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|0
1644830500000|2022-02-14 09:21:40|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1644830530000|2022-02-14 09:22:10|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|0
1644830550000|2022-02-14 09:22:30|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1644830580000|2022-02-14 09:23:00|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|0
1644830590000|2022-02-14 09:23:10|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1644830640000|2022-02-14 09:24:00|4253.66|4253.66|4253.66|4253.66|4254.01|4254.01|4253.48|4253.48|0
1644830660000|2022-02-14 09:24:20|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1644830670000|2022-02-14 09:24:30|4253.3|4253.3|4251.97|4251.97|4253.3|4253.3|4251.97|4251.97|0
1644830680000|2022-02-14 09:24:40|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|4252.64|0
1644830690000|2022-02-14 09:24:50|4253.29|4253.29|4255.48|4255.48|4255.48|4255.48|4253.29|4253.29|0
1644830700000|2022-02-14 09:25:00|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1644830710000|2022-02-14 09:25:10|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1644830720000|2022-02-14 09:25:20|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1644830730000|2022-02-14 09:25:30|4257.56|4257.56|4257.74|4257.74|4257.74|4257.74|4257.56|4257.56|0
1644830750000|2022-02-14 09:25:50|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|0
1644830760000|2022-02-14 09:26:00|4257.74|4257.74|4256.82|4256.82|4257.74|4257.74|4256.15|4256.15|0
1644830790000|2022-02-14 09:26:30|4257.17|4257.17|4257.67|4257.67|4257.67|4257.67|4257.17|4257.17|0
1644830810000|2022-02-14 09:26:50|4257.14|4257.14|4256.78|4256.78|4257.14|4257.14|4256.78|4256.78|0
1644830870000|2022-02-14 09:27:50|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|4255.44|0
1644830880000|2022-02-14 09:28:00|4256.86|4256.86|4257.53|4257.53|4257.53|4257.53|4256.86|4256.86|0
1644830910000|2022-02-14 09:28:30|4257|4257|4255.99|4255.99|4257|4257|4255.99|4255.99|0
1644830920000|2022-02-14 09:28:40|4255.85|4255.85|4255.7|4255.7|4255.99|4255.99|4255.7|4255.7|0
1644830940000|2022-02-14 09:29:00|4254.99|4254.99|4255.17|4255.17|4255.17|4255.17|4254.99|4254.99|0
1644830960000|2022-02-14 09:29:20|4255.7|4255.7|4255.88|4255.88|4255.88|4255.88|4255.7|4255.7|0
1644830970000|2022-02-14 09:29:30|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1644830980000|2022-02-14 09:29:40|4255.76|4255.76|4255.09|4255.09|4255.76|4255.76|4255.09|4255.09|0
1644831000000|2022-02-14 09:30:00|4254.07|4254.07|4254.24|4254.24|4254.24|4254.24|4254.07|4254.07|0
1644831010000|2022-02-14 09:30:10|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1644831020000|2022-02-14 09:30:20|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|4253.75|0
1644831030000|2022-02-14 09:30:30|4253.22|4253.22|4252.87|4252.87|4253.22|4253.22|4252.87|4252.87|0
1644831040000|2022-02-14 09:30:40|4253.04|4253.04|4253.4|4253.4|4253.4|4253.4|4253.04|4253.04|0
1644831060000|2022-02-14 09:31:00|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|4252.73|0
1644831070000|2022-02-14 09:31:10|4253.79|4253.79|4253.61|4253.61|4253.79|4253.79|4253.61|4253.61|0
1644831080000|2022-02-14 09:31:20|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1644831130000|2022-02-14 09:32:10|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|4254.45|0
1644831160000|2022-02-14 09:32:40|4253.22|4253.22|4251.07|4251.07|4253.4|4253.4|4251.07|4251.07|0
1644831180000|2022-02-14 09:33:00|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1644831200000|2022-02-14 09:33:20|4249.24|4249.24|4249.13|4249.13|4249.24|4249.24|4249.13|4249.13|0
1644831220000|2022-02-14 09:33:40|4248.92|4248.92|4248.38|4248.38|4249.08|4249.08|4248.38|4248.38|0
1644831240000|2022-02-14 09:34:00|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|4248.55|0
1644831280000|2022-02-14 09:34:40|4248.44|4248.44|4248.79|4248.79|4248.79|4248.79|4248.44|4248.44|0
1644831290000|2022-02-14 09:34:50|4248.44|4248.44|4247.73|4247.73|4248.44|4248.44|4247.73|4247.73|0
1644831300000|2022-02-14 09:35:00|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|4247.38|0
1644831330000|2022-02-14 09:35:30|4247.73|4247.73|4248.93|4248.93|4248.93|4248.93|4247.73|4247.73|0
1644831350000|2022-02-14 09:35:50|4250.27|4250.27|4250.45|4250.45|4250.45|4250.45|4250.27|4250.27|0
1644831360000|2022-02-14 09:36:00|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|0
1644831370000|2022-02-14 09:36:10|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1644831380000|2022-02-14 09:36:20|4249.56|4249.56|4248.02|4248.02|4249.56|4249.56|4248.02|4248.02|0
1644831390000|2022-02-14 09:36:30|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|4247.78|0
1644831420000|2022-02-14 09:37:00|4247.67|4247.67|4247.84|4247.84|4247.84|4247.84|4247.67|4247.67|0
1644831460000|2022-02-14 09:37:40|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|4248.51|0
1644831470000|2022-02-14 09:37:50|4247.84|4247.84|4247.17|4247.17|4247.84|4247.84|4247.17|4247.17|0
1644831480000|2022-02-14 09:38:00|4247.7|4247.7|4247.34|4247.34|4247.7|4247.7|4247.34|4247.34|0
1644831500000|2022-02-14 09:38:20|4246.99|4246.99|4247.04|4247.04|4247.04|4247.04|4246.87|4246.87|0
1644831520000|2022-02-14 09:38:40|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|4245.7|0
1644831530000|2022-02-14 09:38:50|4246.05|4246.05|4246.72|4246.72|4246.72|4246.72|4246.05|4246.05|0
1644831540000|2022-02-14 09:39:00|4247.39|4247.39|4250.57|4250.57|4250.57|4250.57|4247.39|4247.39|0
1644831560000|2022-02-14 09:39:20|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|0
1644831570000|2022-02-14 09:39:30|4249.79|4249.79|4249.74|4249.74|4249.79|4249.79|4249.74|4249.74|0
1644831590000|2022-02-14 09:39:50|4249.21|4249.21|4250.04|4250.04|4250.04|4250.04|4249.21|4249.21|0
1644831600000|2022-02-14 09:40:00|4250.09|4250.09|4250.31|4250.31|4250.31|4250.31|4250.09|4250.09|0
1644831610000|2022-02-14 09:40:10|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1644831620000|2022-02-14 09:40:20|4250.36|4250.36|4250.2|4250.2|4250.36|4250.36|4250.2|4250.2|0
1644831630000|2022-02-14 09:40:30|4251.03|4251.03|4251.08|4251.08|4251.08|4251.08|4251.03|4251.03|0
1644831660000|2022-02-14 09:41:00|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1644831670000|2022-02-14 09:41:10|4252.58|4252.58|4251.17|4251.17|4252.58|4252.58|4251.17|4251.17|0
1644831690000|2022-02-14 09:41:30|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|0
1644831720000|2022-02-14 09:42:00|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|0
1644831740000|2022-02-14 09:42:20|4251.63|4251.63|4253.64|4253.64|4253.64|4253.64|4251.63|4251.63|0
1644831780000|2022-02-14 09:43:00|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|4252.93|0
1644831790000|2022-02-14 09:43:10|4253.11|4253.11|4253.81|4253.81|4253.81|4253.81|4253.11|4253.11|0
1644831810000|2022-02-14 09:43:30|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|0
1644831840000|2022-02-14 09:44:00|4252.61|4252.61|4252.09|4252.09|4252.61|4252.61|4252.09|4252.09|0
1644831860000|2022-02-14 09:44:20|4251.42|4251.42|4250.57|4250.57|4251.42|4251.42|4250.57|4250.57|0
1644831870000|2022-02-14 09:44:30|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|0
1644831880000|2022-02-14 09:44:40|4248.66|4248.66|4247.29|4247.29|4248.66|4248.66|4247.29|4247.29|0
1644831890000|2022-02-14 09:44:50|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|4247.17|0
1644831900000|2022-02-14 09:45:00|4246.93|4246.93|4247.46|4247.46|4247.46|4247.46|4246.93|4246.93|0
1644831920000|2022-02-14 09:45:20|4246.79|4246.79|4246.09|4246.09|4246.79|4246.79|4246.09|4246.09|0
1644831930000|2022-02-14 09:45:30|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|0
1644831940000|2022-02-14 09:45:40|4246.64|4246.64|4248.78|4248.78|4248.78|4248.78|4246.52|4246.52|0
1644831950000|2022-02-14 09:45:50|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|0
1644831960000|2022-02-14 09:46:00|4248.6|4248.6|4249.27|4249.27|4249.27|4249.27|4248.6|4248.6|0
1644831980000|2022-02-14 09:46:20|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|0
1644832010000|2022-02-14 09:46:50|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|0
1644832020000|2022-02-14 09:47:00|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|4250.47|0
1644832040000|2022-02-14 09:47:20|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|4251.14|0
1644832050000|2022-02-14 09:47:30|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1644832060000|2022-02-14 09:47:40|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1644832070000|2022-02-14 09:47:50|4251.91|4251.91|4251.38|4251.38|4251.91|4251.91|4251.38|4251.38|0
1644832080000|2022-02-14 09:48:00|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1644832090000|2022-02-14 09:48:10|4251.08|4251.08|4251.2|4251.2|4251.32|4251.32|4251.08|4251.08|0
1644832110000|2022-02-14 09:48:30|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|4251.38|0
1644832160000|2022-02-14 09:49:20|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|4250.71|0
1644832170000|2022-02-14 09:49:30|4250.04|4250.04|4250.05|4250.05|4250.05|4250.05|4249.33|4249.33|0
1644832190000|2022-02-14 09:49:50|4249.72|4249.72|4248.17|4248.17|4249.72|4249.72|4248.17|4248.17|0
1644832200000|2022-02-14 09:50:00|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|0
1644832210000|2022-02-14 09:50:10|4247.27|4247.27|4247.1|4247.1|4247.27|4247.27|4247.1|4247.1|0
1644832240000|2022-02-14 09:50:40|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|0
1644832260000|2022-02-14 09:51:00|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1644832280000|2022-02-14 09:51:20|4243.48|4243.48|4243.33|4243.33|4243.48|4243.48|4243.33|4243.33|0
1644832290000|2022-02-14 09:51:30|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|0
1644832300000|2022-02-14 09:51:40|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|4245.24|0
1644832310000|2022-02-14 09:51:50|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|0
1644832330000|2022-02-14 09:52:10|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|4244.35|0
1644832340000|2022-02-14 09:52:20|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|4244.52|0
1644832350000|2022-02-14 09:52:30|4245.05|4245.05|4244.52|4244.52|4245.05|4245.05|4244.52|4244.52|0
1644832370000|2022-02-14 09:52:50|4245.05|4245.05|4245.75|4245.75|4245.75|4245.75|4245.05|4245.05|0
1644832390000|2022-02-14 09:53:10|4245.87|4245.87|4245.64|4245.64|4245.87|4245.87|4245.64|4245.64|0
1644832410000|2022-02-14 09:53:30|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|0
1644832420000|2022-02-14 09:53:40|4246.52|4246.52|4245.28|4245.28|4246.52|4246.52|4245.28|4245.28|0
1644832450000|2022-02-14 09:54:10|4244.93|4244.93|4244.4|4244.4|4245.28|4245.28|4244.4|4244.4|0
1644832460000|2022-02-14 09:54:20|4244.22|4244.22|4245.28|4245.28|4245.28|4245.28|4244.22|4244.22|0
1644832500000|2022-02-14 09:55:00|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1644832510000|2022-02-14 09:55:10|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|4244.93|0
1644832540000|2022-02-14 09:55:40|4245.11|4245.11|4245.46|4245.46|4245.46|4245.46|4245.11|4245.11|0
1644832550000|2022-02-14 09:55:50|4244.79|4244.79|4243.91|4243.91|4244.79|4244.79|4243.91|4243.91|0
1644832560000|2022-02-14 09:56:00|4243.74|4243.74|4243.39|4243.39|4243.74|4243.74|4243.39|4243.39|0
1644832570000|2022-02-14 09:56:10|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|0
1644832610000|2022-02-14 09:56:50|4242.37|4242.37|4242.19|4242.19|4242.37|4242.37|4241.13|4241.13|0
1644832630000|2022-02-14 09:57:10|4242.37|4242.37|4243.21|4243.21|4243.21|4243.21|4242.37|4242.37|0
1644832650000|2022-02-14 09:57:30|4243.09|4243.09|4242.74|4242.74|4243.09|4243.09|4242.74|4242.74|0
1644832680000|2022-02-14 09:58:00|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|0
1644832690000|2022-02-14 09:58:10|4241.01|4241.01|4241.01|4241.01|4241.01|4241.01|4240.48|4240.48|0
1644832710000|2022-02-14 09:58:30|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|0
1644832720000|2022-02-14 09:58:40|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|4240.48|0
1644832740000|2022-02-14 09:59:00|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1644832750000|2022-02-14 09:59:10|4241.19|4241.19|4241.01|4241.01|4241.19|4241.19|4241.01|4241.01|0
1644832770000|2022-02-14 09:59:30|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|0
1644832780000|2022-02-14 09:59:40|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|4240.39|0
1644832800000|2022-02-14 10:00:00|4241.06|4241.06|4241.77|4241.77|4241.77|4241.77|4241.06|4241.06|0
1644832810000|2022-02-14 10:00:10|4241.1|4241.1|4241.77|4241.77|4241.77|4241.77|4241.1|4241.1|0
1644832820000|2022-02-14 10:00:20|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1644832830000|2022-02-14 10:00:30|4241.23|4241.23|4240.36|4240.36|4241.23|4241.23|4240.36|4240.36|0
1644832840000|2022-02-14 10:00:40|4240.95|4240.95|4240.33|4240.33|4240.95|4240.95|4240.33|4240.33|0
1644832870000|2022-02-14 10:01:10|4239.45|4239.45|4239.98|4239.98|4239.98|4239.98|4239.45|4239.45|0
1644832880000|2022-02-14 10:01:20|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1644832890000|2022-02-14 10:01:30|4239.8|4239.8|4240.16|4240.16|4240.16|4240.16|4239.8|4239.8|0
1644832900000|2022-02-14 10:01:40|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|0
1644832930000|2022-02-14 10:02:10|4240.69|4240.69|4241.35|4241.35|4241.35|4241.35|4240.69|4240.69|0
1644832940000|2022-02-14 10:02:20|4240.83|4240.83|4240.47|4240.47|4240.83|4240.83|4240.47|4240.47|0
1644832950000|2022-02-14 10:02:30|4240.31|4240.31|4240.31|4240.31|4240.31|4240.31|4240.31|4240.31|0
1644832960000|2022-02-14 10:02:40|4240.98|4240.98|4242.88|4242.88|4242.88|4242.88|4240.98|4240.98|0
1644832980000|2022-02-14 10:03:00|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|4242.04|0
1644832990000|2022-02-14 10:03:10|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|0
1644833010000|2022-02-14 10:03:30|4242.56|4242.56|4243.23|4243.23|4243.23|4243.23|4242.56|4242.56|0
1644833020000|2022-02-14 10:03:40|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|0
1644833030000|2022-02-14 10:03:50|4243.93|4243.93|4244.6|4244.6|4244.72|4244.72|4243.93|4243.93|0
1644833040000|2022-02-14 10:04:00|4245.84|4245.84|4246|4246|4246|4246|4245.84|4245.84|0
1644833060000|2022-02-14 10:04:20|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|0
1644833070000|2022-02-14 10:04:30|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|4246.3|0
1644833080000|2022-02-14 10:04:40|4246.83|4246.83|4247.5|4247.5|4247.5|4247.5|4246.83|4246.83|0
1644833090000|2022-02-14 10:04:50|4247.67|4247.67|4248.14|4248.14|4248.14|4248.14|4247.67|4247.67|0
1644833100000|2022-02-14 10:05:00|4248.32|4248.32|4248.14|4248.14|4248.32|4248.32|4248.14|4248.14|0
1644833110000|2022-02-14 10:05:10|4248.67|4248.67|4248.14|4248.14|4248.67|4248.67|4248.14|4248.14|0
1644833120000|2022-02-14 10:05:20|4248.3|4248.3|4248.75|4248.75|4248.75|4248.75|4248.3|4248.3|0
1644833130000|2022-02-14 10:05:30|4250.09|4250.09|4250.62|4250.62|4250.62|4250.62|4250.09|4250.09|0
1644833140000|2022-02-14 10:05:40|4249.91|4249.91|4249.56|4249.56|4249.91|4249.91|4249.56|4249.56|0
1644833150000|2022-02-14 10:05:50|4250.79|4250.79|4252.49|4252.49|4252.49|4252.49|4250.79|4250.79|0
1644833160000|2022-02-14 10:06:00|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1644833170000|2022-02-14 10:06:10|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|4253.87|0
1644833180000|2022-02-14 10:06:20|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|4253.69|0
1644833190000|2022-02-14 10:06:30|4253.34|4253.34|4252.67|4252.67|4253.34|4253.34|4252.67|4252.67|0
1644833200000|2022-02-14 10:06:40|4252|4252|4252.67|4252.67|4252.67|4252.67|4252|4252|0
1644833210000|2022-02-14 10:06:50|4252.32|4252.32|4251.61|4251.61|4252.32|4252.32|4251.61|4251.61|0
1644833260000|2022-02-14 10:07:40|4250.94|4250.94|4251.82|4251.82|4251.82|4251.82|4250.94|4250.94|0
1644833270000|2022-02-14 10:07:50|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1644833280000|2022-02-14 10:08:00|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1644833300000|2022-02-14 10:08:20|4252.88|4252.88|4253.41|4253.41|4253.41|4253.41|4252.88|4252.88|0
1644833310000|2022-02-14 10:08:30|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1644833330000|2022-02-14 10:08:50|4254.61|4254.61|4254.73|4254.73|4254.73|4254.73|4254.61|4254.61|0
1644833340000|2022-02-14 10:09:00|4255.4|4255.4|4256.28|4256.28|4256.28|4256.28|4255.4|4255.4|0
1644833350000|2022-02-14 10:09:10|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1644833380000|2022-02-14 10:09:40|4257.25|4257.25|4258.4|4258.4|4258.4|4258.4|4257.25|4257.25|0
1644833390000|2022-02-14 10:09:50|4258.75|4258.75|4258.93|4258.93|4258.93|4258.93|4258.75|4258.75|0
1644833400000|2022-02-14 10:10:00|4259.76|4259.76|4260.22|4260.22|4260.39|4260.39|4259.72|4259.72|0
1644833410000|2022-02-14 10:10:10|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|4260.34|0
1644833430000|2022-02-14 10:10:30|4261.01|4261.01|4261.54|4261.54|4261.54|4261.54|4261.01|4261.01|0
1644833440000|2022-02-14 10:10:40|4261.36|4261.36|4260.48|4260.48|4261.36|4261.36|4260.48|4260.48|0
1644833450000|2022-02-14 10:10:50|4260.3|4260.3|4259.63|4259.63|4260.3|4260.3|4259.63|4259.63|0
1644833460000|2022-02-14 10:11:00|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|0
1644833470000|2022-02-14 10:11:10|4258.25|4258.25|4257.72|4257.72|4258.25|4258.25|4257.72|4257.72|0
1644833480000|2022-02-14 10:11:20|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1644833490000|2022-02-14 10:11:30|4257.72|4257.72|4257.54|4257.54|4257.89|4257.89|4257.36|4257.36|0
1644833500000|2022-02-14 10:11:40|4257.19|4257.19|4256.52|4256.52|4257.19|4257.19|4256.52|4256.52|0
1644833510000|2022-02-14 10:11:50|4257.93|4257.93|4258.11|4258.11|4258.11|4258.11|4257.93|4257.93|0
1644833530000|2022-02-14 10:12:10|4258.81|4258.81|4259.48|4259.48|4259.48|4259.48|4258.81|4258.81|0
1644833540000|2022-02-14 10:12:20|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1644833550000|2022-02-14 10:12:30|4259.48|4259.48|4259.13|4259.13|4259.48|4259.48|4259.13|4259.13|0
1644833570000|2022-02-14 10:12:50|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1644833620000|2022-02-14 10:13:40|4258.95|4258.95|4259.74|4259.74|4259.74|4259.74|4258.95|4258.95|0
1644833630000|2022-02-14 10:13:50|4260.41|4260.41|4259.53|4259.53|4260.41|4260.41|4259.53|4259.53|0
1644833640000|2022-02-14 10:14:00|4260.06|4260.06|4259.39|4259.39|4260.06|4260.06|4259.39|4259.39|0
1644833650000|2022-02-14 10:14:10|4258.68|4258.68|4259.03|4259.03|4259.03|4259.03|4258.68|4258.68|0
1644833680000|2022-02-14 10:14:40|4259.92|4259.92|4260.91|4260.91|4260.91|4260.91|4259.92|4259.92|0
1644833690000|2022-02-14 10:14:50|4261.44|4261.44|4264.16|4264.16|4264.16|4264.16|4261.44|4261.44|0
1644833700000|2022-02-14 10:15:00|4264.21|4264.21|4265.33|4265.33|4265.33|4265.33|4264.21|4264.21|0
1644833710000|2022-02-14 10:15:10|4264.66|4264.66|4264.3|4264.3|4264.66|4264.66|4264.3|4264.3|0
1644833720000|2022-02-14 10:15:20|4264.45|4264.45|4264.6|4264.6|4264.6|4264.6|4264.45|4264.45|0
1644833730000|2022-02-14 10:15:30|4264.25|4264.25|4262.87|4262.87|4264.25|4264.25|4262.87|4262.87|0
1644833760000|2022-02-14 10:16:00|4263.4|4263.4|4262.73|4262.73|4263.4|4263.4|4262.73|4262.73|0
1644833780000|2022-02-14 10:16:20|4262.62|4262.62|4262.76|4262.76|4262.76|4262.76|4262.09|4262.09|0
1644833790000|2022-02-14 10:16:30|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1644833800000|2022-02-14 10:16:40|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1644833830000|2022-02-14 10:17:10|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1644833850000|2022-02-14 10:17:30|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1644833860000|2022-02-14 10:17:40|4264.32|4264.32|4263.96|4263.96|4264.32|4264.32|4263.96|4263.96|0
1644833870000|2022-02-14 10:17:50|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|4263.85|0
1644833910000|2022-02-14 10:18:30|4263.32|4263.32|4264.02|4264.02|4264.02|4264.02|4263.32|4263.32|0
1644833920000|2022-02-14 10:18:40|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|4264.38|0
1644833940000|2022-02-14 10:19:00|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1644833950000|2022-02-14 10:19:10|4264.34|4264.34|4265.01|4265.01|4265.01|4265.01|4264.34|4264.34|0
1644834000000|2022-02-14 10:20:00|4265.89|4265.89|4266.24|4266.24|4266.24|4266.24|4265.89|4265.89|0
1644834010000|2022-02-14 10:20:10|4266.57|4266.57|4266.93|4266.93|4267.1|4267.1|4266.57|4266.57|0
1644834020000|2022-02-14 10:20:20|4266.57|4266.57|4266.4|4266.4|4266.57|4266.57|4266.4|4266.4|0
1644834050000|2022-02-14 10:20:50|4267.46|4267.46|4270.16|4270.16|4270.16|4270.16|4267.29|4267.29|0
1644834060000|2022-02-14 10:21:00|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|4269.49|0
1644834070000|2022-02-14 10:21:10|4269|4269|4268.33|4268.33|4269|4269|4268.33|4268.33|0
1644834120000|2022-02-14 10:22:00|4267.66|4267.66|4266.99|4266.99|4267.66|4267.66|4266.99|4266.99|0
1644834140000|2022-02-14 10:22:20|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1644834160000|2022-02-14 10:22:40|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1644834180000|2022-02-14 10:23:00|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|0
1644834190000|2022-02-14 10:23:10|4268.86|4268.86|4268.98|4268.98|4269.65|4269.65|4268.86|4268.86|0
1644834210000|2022-02-14 10:23:30|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1644834220000|2022-02-14 10:23:40|4270.07|4270.07|4269.89|4269.89|4270.07|4270.07|4269.89|4269.89|0
1644834230000|2022-02-14 10:23:50|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1644834260000|2022-02-14 10:24:20|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1644834270000|2022-02-14 10:24:30|4270.25|4270.25|4270.42|4270.42|4270.42|4270.42|4270.25|4270.25|0
1644834290000|2022-02-14 10:24:50|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1644834300000|2022-02-14 10:25:00|4270.42|4270.42|4270.07|4270.07|4270.42|4270.42|4270.07|4270.07|0
1644834310000|2022-02-14 10:25:10|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1644834320000|2022-02-14 10:25:20|4268.87|4268.87|4268.34|4268.34|4268.87|4268.87|4268.34|4268.34|0
1644834350000|2022-02-14 10:25:50|4269.05|4269.05|4269.4|4269.4|4269.4|4269.4|4268.87|4268.87|0
1644834390000|2022-02-14 10:26:30|4269.75|4269.75|4269.93|4269.93|4269.93|4269.93|4269.75|4269.75|0
1644834400000|2022-02-14 10:26:40|4269.75|4269.75|4269.58|4269.58|4269.75|4269.75|4269.58|4269.58|0
1644834410000|2022-02-14 10:26:50|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1644834420000|2022-02-14 10:27:00|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1644834450000|2022-02-14 10:27:30|4271.45|4271.45|4272.12|4272.12|4272.12|4272.12|4271.45|4271.45|0
1644834480000|2022-02-14 10:28:00|4273.53|4273.53|4274.08|4274.08|4274.08|4274.08|4273.53|4273.53|0
1644834490000|2022-02-14 10:28:10|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1644834540000|2022-02-14 10:29:00|4273.55|4273.55|4275.56|4275.56|4275.56|4275.56|4273.55|4273.55|0
1644834560000|2022-02-14 10:29:20|4275.03|4275.03|4275.23|4275.23|4275.23|4275.23|4274.85|4274.85|0
1644834590000|2022-02-14 10:29:50|4275.12|4275.12|4274.06|4274.06|4275.12|4275.12|4274.06|4274.06|0
1644834600000|2022-02-14 10:30:00|4274.73|4274.73|4275.08|4275.08|4275.08|4275.08|4274.73|4274.73|0
1644834630000|2022-02-14 10:30:30|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|0
1644834640000|2022-02-14 10:30:40|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1644834660000|2022-02-14 10:31:00|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|0
1644834670000|2022-02-14 10:31:10|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1644834750000|2022-02-14 10:32:30|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|0
1644834760000|2022-02-14 10:32:40|4273.53|4273.53|4272.86|4272.86|4273.53|4273.53|4271.66|4271.66|0
1644834770000|2022-02-14 10:32:50|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1644834810000|2022-02-14 10:33:30|4272.49|4272.49|4272.37|4272.37|4272.49|4272.49|4272.37|4272.37|0
1644834830000|2022-02-14 10:33:50|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|4273.07|0
1644834840000|2022-02-14 10:34:00|4272.9|4272.9|4272.19|4272.19|4272.9|4272.9|4272.19|4272.19|0
1644834850000|2022-02-14 10:34:10|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|0
1644834860000|2022-02-14 10:34:20|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|4272.37|0
1644834900000|2022-02-14 10:35:00|4272.9|4272.9|4272.19|4272.19|4272.9|4272.9|4272.19|4272.19|0
1644834930000|2022-02-14 10:35:30|4272.86|4272.86|4272.71|4272.71|4272.86|4272.86|4272.71|4272.71|0
1644834960000|2022-02-14 10:36:00|4273.24|4273.24|4274.12|4274.12|4274.12|4274.12|4273.24|4273.24|0
1644834990000|2022-02-14 10:36:30|4275.36|4275.36|4274.69|4274.69|4275.36|4275.36|4274.69|4274.69|0
1644835000000|2022-02-14 10:36:40|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1644835010000|2022-02-14 10:36:50|4273.67|4273.67|4273.83|4273.83|4273.83|4273.83|4273.67|4273.67|0
1644835020000|2022-02-14 10:37:00|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1644835050000|2022-02-14 10:37:30|4272.99|4272.99|4273.57|4273.57|4273.57|4273.57|4272.99|4272.99|0
1644835060000|2022-02-14 10:37:40|4274.45|4274.45|4277.3|4277.3|4277.48|4277.48|4274.45|4274.45|0
1644835070000|2022-02-14 10:37:50|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1644835080000|2022-02-14 10:38:00|4277.78|4277.78|4278.45|4278.45|4278.45|4278.45|4277.78|4277.78|0
1644835090000|2022-02-14 10:38:10|4279.79|4279.79|4281.48|4281.48|4281.48|4281.48|4279.79|4279.79|0
1644835140000|2022-02-14 10:39:00|4280.81|4280.81|4279.64|4279.64|4280.81|4280.81|4279.28|4279.28|0
1644835150000|2022-02-14 10:39:10|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|4280.31|0
1644835180000|2022-02-14 10:39:40|4280.98|4280.98|4281.33|4281.33|4281.33|4281.33|4280.98|4280.98|0
1644835190000|2022-02-14 10:39:50|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1644835200000|2022-02-14 10:40:00|4281.04|4281.04|4281.87|4281.87|4281.87|4281.87|4281.04|4281.04|0
1644835210000|2022-02-14 10:40:10|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1644835230000|2022-02-14 10:40:30|4281.38|4281.38|4282.05|4282.05|4282.05|4282.05|4281.38|4281.38|0
1644835250000|2022-02-14 10:40:50|4281.52|4281.52|4282.22|4282.22|4282.22|4282.22|4281.52|4281.52|0
1644835270000|2022-02-14 10:41:10|4282.05|4282.05|4282.74|4282.74|4282.74|4282.74|4282.05|4282.05|0
1644835280000|2022-02-14 10:41:20|4282.03|4282.03|4281.71|4281.71|4282.03|4282.03|4281.71|4281.71|0
1644835290000|2022-02-14 10:41:30|4281.53|4281.53|4280.33|4280.33|4281.53|4281.53|4280.33|4280.33|0
1644835300000|2022-02-14 10:41:40|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1644835310000|2022-02-14 10:41:50|4279.8|4279.8|4279.98|4279.98|4279.98|4279.98|4279.8|4279.8|0
1644835320000|2022-02-14 10:42:00|4280.51|4280.51|4281.88|4281.88|4281.88|4281.88|4280.51|4280.51|0
1644835340000|2022-02-14 10:42:20|4281|4281|4280.33|4280.33|4281|4281|4280.33|4280.33|0
1644835360000|2022-02-14 10:42:40|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1644835390000|2022-02-14 10:43:10|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1644835410000|2022-02-14 10:43:30|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|0
1644835420000|2022-02-14 10:43:40|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1644835430000|2022-02-14 10:43:50|4278.92|4278.92|4278.21|4278.21|4278.92|4278.92|4278.21|4278.21|0
1644835440000|2022-02-14 10:44:00|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1644835450000|2022-02-14 10:44:10|4279.27|4279.27|4278.33|4278.33|4279.27|4279.27|4278.33|4278.33|0
1644835480000|2022-02-14 10:44:40|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1644835500000|2022-02-14 10:45:00|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1644835510000|2022-02-14 10:45:10|4278.4|4278.4|4278.58|4278.58|4278.58|4278.58|4278.4|4278.4|0
1644835520000|2022-02-14 10:45:20|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1644835530000|2022-02-14 10:45:30|4279.58|4279.58|4278.24|4278.24|4279.58|4279.58|4278.24|4278.24|0
1644835540000|2022-02-14 10:45:40|4278.36|4278.36|4277.02|4277.02|4278.36|4278.36|4277.02|4277.02|0
1644835550000|2022-02-14 10:45:50|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1644835560000|2022-02-14 10:46:00|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1644835580000|2022-02-14 10:46:20|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1644835590000|2022-02-14 10:46:30|4278.63|4278.63|4279.3|4279.3|4279.3|4279.3|4278.63|4278.63|0
1644835600000|2022-02-14 10:46:40|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1644835610000|2022-02-14 10:46:50|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1644835620000|2022-02-14 10:47:00|4281.52|4281.52|4282.05|4282.05|4282.05|4282.05|4281.52|4281.52|0
1644835630000|2022-02-14 10:47:10|4281.2|4281.2|4280.19|4280.19|4281.2|4281.2|4280.19|4280.19|0
1644835650000|2022-02-14 10:47:30|4280.37|4280.37|4281.04|4281.04|4281.04|4281.04|4280.37|4280.37|0
1644835660000|2022-02-14 10:47:40|4280.37|4280.37|4279.87|4279.87|4280.37|4280.37|4279.7|4279.7|0
1644835680000|2022-02-14 10:48:00|4280.4|4280.4|4281.74|4281.74|4281.74|4281.74|4280.4|4280.4|0
1644835690000|2022-02-14 10:48:10|4281.57|4281.57|4282.41|4282.41|4283.12|4283.12|4281.39|4281.39|0
1644835720000|2022-02-14 10:48:40|4282.65|4282.65|4283.85|4283.85|4283.85|4283.85|4282.65|4282.65|0
1644835730000|2022-02-14 10:48:50|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1644835750000|2022-02-14 10:49:10|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1644835770000|2022-02-14 10:49:30|4283.5|4283.5|4284.34|4284.34|4284.34|4284.34|4283.5|4283.5|0
1644835790000|2022-02-14 10:49:50|4284.87|4284.87|4285.05|4285.05|4285.05|4285.05|4284.87|4284.87|0
1644835800000|2022-02-14 10:50:00|4284.9|4284.9|4285.25|4285.25|4285.25|4285.25|4284.9|4284.9|0
1644835820000|2022-02-14 10:50:20|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1644835840000|2022-02-14 10:50:40|4284.55|4284.55|4284.2|4284.2|4284.55|4284.55|4284.2|4284.2|0
1644835890000|2022-02-14 10:51:30|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1644835910000|2022-02-14 10:51:50|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1644835930000|2022-02-14 10:52:10|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1644835990000|2022-02-14 10:53:10|4282.61|4282.61|4282.25|4282.25|4282.61|4282.61|4282.25|4282.25|0
1644836020000|2022-02-14 10:53:40|4282.09|4282.09|4282.25|4282.25|4282.25|4282.25|4282.09|4282.09|0
1644836040000|2022-02-14 10:54:00|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1644836080000|2022-02-14 10:54:40|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1644836090000|2022-02-14 10:54:50|4282.08|4282.08|4282.43|4282.43|4282.43|4282.43|4282.08|4282.08|0
1644836100000|2022-02-14 10:55:00|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1644836110000|2022-02-14 10:55:10|4281.35|4281.35|4280.82|4280.82|4281.35|4281.35|4280.82|4280.82|0
1644836120000|2022-02-14 10:55:20|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1644836130000|2022-02-14 10:55:30|4280.29|4280.29|4280.44|4280.44|4280.44|4280.44|4280.29|4280.29|0
1644836150000|2022-02-14 10:55:50|4281.15|4281.15|4281.5|4281.5|4281.5|4281.5|4281.15|4281.15|0
1644836160000|2022-02-14 10:56:00|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1644836200000|2022-02-14 10:56:40|4281.15|4281.15|4280.45|4280.45|4281.15|4281.15|4280.45|4280.45|0
1644836210000|2022-02-14 10:56:50|4281.12|4281.12|4280.95|4280.95|4281.12|4281.12|4280.95|4280.95|0
1644836240000|2022-02-14 10:57:20|4281.12|4281.12|4280.91|4280.91|4281.12|4281.12|4280.91|4280.91|0
1644836270000|2022-02-14 10:57:50|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1644836280000|2022-02-14 10:58:00|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1644836310000|2022-02-14 10:58:30|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1644836320000|2022-02-14 10:58:40|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|0
1644836330000|2022-02-14 10:58:50|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1644836350000|2022-02-14 10:59:10|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1644836370000|2022-02-14 10:59:30|4281.6|4281.6|4280.93|4280.93|4281.6|4281.6|4280.93|4280.93|0
1644836380000|2022-02-14 10:59:40|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1644836390000|2022-02-14 10:59:50|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644836400000|2022-02-14 11:00:00|4280.28|4280.28|4280.63|4280.63|4280.63|4280.63|4280.28|4280.28|0
1644836410000|2022-02-14 11:00:10|4280.1|4280.1|4279.43|4279.43|4280.1|4280.1|4279.43|4279.43|0
1644836420000|2022-02-14 11:00:20|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|0
1644836440000|2022-02-14 11:00:40|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1644836460000|2022-02-14 11:01:00|4279.78|4279.78|4280.19|4280.19|4280.19|4280.19|4279.49|4279.49|0
1644836470000|2022-02-14 11:01:10|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1644836480000|2022-02-14 11:01:20|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1644836500000|2022-02-14 11:01:40|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1644836520000|2022-02-14 11:02:00|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1644836530000|2022-02-14 11:02:10|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1644836560000|2022-02-14 11:02:40|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|4279.4|0
1644836610000|2022-02-14 11:03:30|4280.07|4280.07|4280.07|4280.07|4280.6|4280.6|4280.07|4280.07|0
1644836620000|2022-02-14 11:03:40|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1644836650000|2022-02-14 11:04:10|4279.93|4279.93|4279.23|4279.23|4279.93|4279.93|4279.23|4279.23|0
1644836680000|2022-02-14 11:04:40|4279.9|4279.9|4280.6|4280.6|4280.6|4280.6|4279.9|4279.9|0
1644836730000|2022-02-14 11:05:30|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|0
1644836770000|2022-02-14 11:06:10|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1644836780000|2022-02-14 11:06:20|4281.1|4281.1|4280.43|4280.43|4281.1|4281.1|4280.43|4280.43|0
1644836820000|2022-02-14 11:07:00|4281.1|4281.1|4281.63|4281.63|4281.63|4281.63|4281.1|4281.1|0
1644836830000|2022-02-14 11:07:10|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1644836850000|2022-02-14 11:07:30|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1644836860000|2022-02-14 11:07:40|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1644836870000|2022-02-14 11:07:50|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1644836920000|2022-02-14 11:08:40|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1644836940000|2022-02-14 11:09:00|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|4282.33|0
1644836950000|2022-02-14 11:09:10|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1644836980000|2022-02-14 11:09:40|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644836990000|2022-02-14 11:09:50|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1644837000000|2022-02-14 11:10:00|4280.78|4280.78|4281.5|4281.5|4281.66|4281.66|4280.78|4280.78|0
1644837010000|2022-02-14 11:10:10|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1644837020000|2022-02-14 11:10:20|4281.85|4281.85|4282.03|4282.03|4282.03|4282.03|4281.85|4281.85|0
1644837040000|2022-02-14 11:10:40|4282.19|4282.19|4282.02|4282.02|4282.19|4282.19|4282.02|4282.02|0
1644837060000|2022-02-14 11:11:00|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1644837070000|2022-02-14 11:11:10|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|4280.99|0
1644837090000|2022-02-14 11:11:30|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1644837150000|2022-02-14 11:12:30|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1644837170000|2022-02-14 11:12:50|4278.91|4278.91|4278.75|4278.75|4278.91|4278.91|4278.08|4278.08|0
1644837180000|2022-02-14 11:13:00|4278.08|4278.08|4277.19|4277.19|4278.08|4278.08|4277.19|4277.19|0
1644837190000|2022-02-14 11:13:10|4276.84|4276.84|4275.46|4275.46|4276.84|4276.84|4275.46|4275.46|0
1644837200000|2022-02-14 11:13:20|4275.82|4275.82|4276.17|4276.17|4276.35|4276.35|4275.82|4275.82|0
1644837230000|2022-02-14 11:13:50|4276.52|4276.52|4277.19|4277.19|4277.19|4277.19|4276.52|4276.52|0
1644837250000|2022-02-14 11:14:10|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1644837270000|2022-02-14 11:14:30|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|4275.85|0
1644837280000|2022-02-14 11:14:40|4274.35|4274.35|4274.51|4274.51|4274.51|4274.51|4274.35|4274.35|0
1644837300000|2022-02-14 11:15:00|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1644837310000|2022-02-14 11:15:10|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1644837330000|2022-02-14 11:15:30|4274.22|4274.22|4274.1|4274.1|4274.22|4274.22|4274.1|4274.1|0
1644837340000|2022-02-14 11:15:40|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1644837350000|2022-02-14 11:15:50|4272.2|4272.2|4272.57|4272.57|4272.57|4272.57|4272.2|4272.2|0
1644837360000|2022-02-14 11:16:00|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|4272.67|0
1644837400000|2022-02-14 11:16:40|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1644837430000|2022-02-14 11:17:10|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|4271.91|0
1644837450000|2022-02-14 11:17:30|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1644837460000|2022-02-14 11:17:40|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1644837520000|2022-02-14 11:18:40|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1644837530000|2022-02-14 11:18:50|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1644837540000|2022-02-14 11:19:00|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1644837550000|2022-02-14 11:19:10|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1644837590000|2022-02-14 11:19:50|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.42|4268.42|0
1644837600000|2022-02-14 11:20:00|4269.39|4269.39|4269.54|4269.54|4269.54|4269.54|4269.39|4269.39|0
1644837610000|2022-02-14 11:20:10|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1644837620000|2022-02-14 11:20:20|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1644837690000|2022-02-14 11:21:30|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1644837700000|2022-02-14 11:21:40|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1644837710000|2022-02-14 11:21:50|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1644837720000|2022-02-14 11:22:00|4270.09|4270.09|4270.79|4270.79|4270.79|4270.79|4270.09|4270.09|0
1644837740000|2022-02-14 11:22:20|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1644837760000|2022-02-14 11:22:40|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|0
1644837770000|2022-02-14 11:22:50|4271.63|4271.63|4271.39|4271.39|4271.75|4271.75|4271.39|4271.39|0
1644837780000|2022-02-14 11:23:00|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1644837790000|2022-02-14 11:23:10|4270.55|4270.55|4269.98|4269.98|4270.55|4270.55|4269.88|4269.88|0
1644837800000|2022-02-14 11:23:20|4269.72|4269.72|4268.83|4268.83|4269.72|4269.72|4268.83|4268.83|0
1644837810000|2022-02-14 11:23:30|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1644837870000|2022-02-14 11:24:30|4268.48|4268.48|4266.47|4266.47|4268.48|4268.48|4266.47|4266.47|0
1644837890000|2022-02-14 11:24:50|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1644837900000|2022-02-14 11:25:00|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|4266.47|0
1644837920000|2022-02-14 11:25:20|4265.8|4265.8|4264.57|4264.57|4265.8|4265.8|4264.39|4264.39|0
1644837930000|2022-02-14 11:25:30|4264.74|4264.74|4263.58|4263.58|4264.92|4264.92|4263.58|4263.58|0
1644837960000|2022-02-14 11:26:00|4265.59|4265.59|4266.26|4266.26|4266.26|4266.26|4265.59|4265.59|0
1644837980000|2022-02-14 11:26:20|4266.93|4266.93|4268.16|4268.16|4268.16|4268.16|4266.93|4266.93|0
1644838030000|2022-02-14 11:27:10|4267.14|4267.14|4267.67|4267.67|4267.67|4267.67|4267.14|4267.14|0
1644838110000|2022-02-14 11:28:30|4267|4267|4266.83|4266.83|4267|4267|4266.65|4266.65|0
1644838130000|2022-02-14 11:28:50|4266.65|4266.65|4267|4267|4267|4267|4266.65|4266.65|0
1644838200000|2022-02-14 11:30:00|4266.12|4266.12|4265.94|4265.94|4266.12|4266.12|4265.94|4265.94|0
1644838240000|2022-02-14 11:30:40|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1644838250000|2022-02-14 11:30:50|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|4265.11|0
1644838320000|2022-02-14 11:32:00|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|4264.23|0
1644838350000|2022-02-14 11:32:30|4264.05|4264.05|4264.72|4264.72|4264.72|4264.72|4264.05|4264.05|0
1644838390000|2022-02-14 11:33:10|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1644838430000|2022-02-14 11:33:50|4265.25|4265.25|4266.55|4266.55|4266.55|4266.55|4265.25|4265.25|0
1644838440000|2022-02-14 11:34:00|4267.26|4267.26|4266.17|4266.17|4267.37|4267.37|4266.17|4266.17|0
1644838450000|2022-02-14 11:34:10|4265.46|4265.46|4265.11|4265.11|4265.46|4265.46|4265.11|4265.11|0
1644838470000|2022-02-14 11:34:30|4264.44|4264.44|4266.09|4266.09|4266.76|4266.76|4264.08|4264.08|0
1644838500000|2022-02-14 11:35:00|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1644838510000|2022-02-14 11:35:10|4266.88|4266.88|4267.77|4267.77|4267.77|4267.77|4266.88|4266.88|0
1644838560000|2022-02-14 11:36:00|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1644838570000|2022-02-14 11:36:10|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|4267.25|0
1644838590000|2022-02-14 11:36:30|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1644838610000|2022-02-14 11:36:50|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1644838620000|2022-02-14 11:37:00|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1644838630000|2022-02-14 11:37:10|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1644838650000|2022-02-14 11:37:30|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1644838660000|2022-02-14 11:37:40|4269.22|4269.22|4268.87|4268.87|4269.22|4269.22|4268.87|4268.87|0
1644838740000|2022-02-14 11:39:00|4269.54|4269.54|4270.21|4270.21|4270.21|4270.21|4269.54|4269.54|0
1644838760000|2022-02-14 11:39:20|4270.37|4270.37|4270.21|4270.21|4270.37|4270.37|4270.21|4270.21|0
1644838810000|2022-02-14 11:40:10|4270.56|4270.56|4270.21|4270.21|4270.56|4270.56|4270.21|4270.21|0
1644838830000|2022-02-14 11:40:30|4270.88|4270.88|4270.21|4270.21|4270.88|4270.88|4270.21|4270.21|0
1644838840000|2022-02-14 11:40:40|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|0
1644838850000|2022-02-14 11:40:50|4270.7|4270.7|4270.55|4270.55|4270.7|4270.7|4270.55|4270.55|0
1644838970000|2022-02-14 11:42:50|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1644838990000|2022-02-14 11:43:10|4271.75|4271.75|4271.08|4271.08|4271.75|4271.75|4271.08|4271.08|0
1644839030000|2022-02-14 11:43:50|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1644839110000|2022-02-14 11:45:10|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1644839120000|2022-02-14 11:45:20|4271.19|4271.19|4269.99|4269.99|4271.19|4271.19|4269.99|4269.99|0
1644839130000|2022-02-14 11:45:30|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|0
1644839190000|2022-02-14 11:46:30|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1644839230000|2022-02-14 11:47:10|4269.66|4269.66|4269.8|4269.8|4269.8|4269.8|4269.66|4269.66|0
1644839240000|2022-02-14 11:47:20|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1644839280000|2022-02-14 11:48:00|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1644839290000|2022-02-14 11:48:10|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|4269.33|0
1644839320000|2022-02-14 11:48:40|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|4269.16|0
1644839330000|2022-02-14 11:48:50|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1644839340000|2022-02-14 11:49:00|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1644839360000|2022-02-14 11:49:20|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1644839400000|2022-02-14 11:50:00|4269.52|4269.52|4269.35|4269.35|4269.52|4269.52|4269.35|4269.35|0
1644839460000|2022-02-14 11:51:00|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|4270.02|0
1644839520000|2022-02-14 11:52:00|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1644839610000|2022-02-14 11:53:30|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|0
1644839630000|2022-02-14 11:53:50|4272.41|4272.41|4273.08|4273.08|4273.08|4273.08|4272.41|4272.41|0
1644839680000|2022-02-14 11:54:40|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|4272.73|0
1644839700000|2022-02-14 11:55:00|4272.38|4272.38|4272.2|4272.2|4272.38|4272.38|4272.2|4272.2|0
1644839710000|2022-02-14 11:55:10|4272.05|4272.05|4272.2|4272.2|4272.2|4272.2|4272.05|4272.05|0
1644839740000|2022-02-14 11:55:40|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1644839760000|2022-02-14 11:56:00|4272.69|4272.69|4272.69|4272.69|4273.05|4273.05|4272.69|4272.69|0
1644839790000|2022-02-14 11:56:30|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1644839800000|2022-02-14 11:56:40|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1644839820000|2022-02-14 11:57:00|4272.57|4272.57|4271.9|4271.9|4272.57|4272.57|4271.9|4271.9|0
1644839830000|2022-02-14 11:57:10|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|4272.48|0
1644839850000|2022-02-14 11:57:30|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1644839870000|2022-02-14 11:57:50|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1644839890000|2022-02-14 11:58:10|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1644839910000|2022-02-14 11:58:30|4272.23|4272.23|4270.89|4270.89|4272.23|4272.23|4270.89|4270.89|0
1644839920000|2022-02-14 11:58:40|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1644839930000|2022-02-14 11:58:50|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1644839980000|2022-02-14 11:59:40|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1644840000000|2022-02-14 12:00:00|4271.41|4271.41|4272.59|4272.59|4272.59|4272.59|4271.41|4271.41|0
1644840010000|2022-02-14 12:00:10|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1644840020000|2022-02-14 12:00:20|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|4272.26|0
1644840030000|2022-02-14 12:00:30|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1644840050000|2022-02-14 12:00:50|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|4271.41|0
1644840080000|2022-02-14 12:01:20|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1644840090000|2022-02-14 12:01:30|4271.24|4271.24|4270.57|4270.57|4271.24|4271.24|4270.57|4270.57|0
1644840110000|2022-02-14 12:01:50|4270.41|4270.41|4270.57|4270.57|4270.57|4270.57|4270.41|4270.41|0
1644840140000|2022-02-14 12:02:20|4270.22|4270.22|4270.04|4270.04|4270.22|4270.22|4270.04|4270.04|0
1644840200000|2022-02-14 12:03:20|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|0
1644840220000|2022-02-14 12:03:40|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1644840240000|2022-02-14 12:04:00|4270.92|4270.92|4271.1|4271.1|4271.1|4271.1|4270.92|4270.92|0
1644840260000|2022-02-14 12:04:20|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|4270.75|0
1644840310000|2022-02-14 12:05:10|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1644840370000|2022-02-14 12:06:10|4269.92|4269.92|4270.08|4270.08|4270.08|4270.08|4269.92|4269.92|0
1644840390000|2022-02-14 12:06:30|4270.13|4270.13|4270.66|4270.66|4270.66|4270.66|4270.13|4270.13|0
1644840420000|2022-02-14 12:07:00|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1644840480000|2022-02-14 12:08:00|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1644840510000|2022-02-14 12:08:30|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|0
1644840540000|2022-02-14 12:09:00|4267.94|4267.94|4267.59|4267.59|4267.94|4267.94|4267.59|4267.59|0
1644840550000|2022-02-14 12:09:10|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1644840570000|2022-02-14 12:09:30|4266.41|4266.41|4266.3|4266.3|4266.41|4266.41|4266.3|4266.3|0
1644840590000|2022-02-14 12:09:50|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1644840620000|2022-02-14 12:10:20|4265.65|4265.65|4265.48|4265.48|4265.65|4265.65|4265.48|4265.48|0
1644840630000|2022-02-14 12:10:30|4264.81|4264.81|4264.46|4264.46|4264.81|4264.81|4264.46|4264.46|0
1644840640000|2022-02-14 12:10:40|4264.11|4264.11|4263.44|4263.44|4264.11|4264.11|4263.44|4263.44|0
1644840650000|2022-02-14 12:10:50|4263.08|4263.08|4264.28|4264.28|4264.28|4264.28|4263.08|4263.08|0
1644840660000|2022-02-14 12:11:00|4264.64|4264.64|4265.31|4265.31|4265.31|4265.31|4264.64|4264.64|0
1644840670000|2022-02-14 12:11:10|4265.48|4265.48|4266.82|4266.82|4266.82|4266.82|4265.48|4265.48|0
1644840720000|2022-02-14 12:12:00|4266.15|4266.15|4266.33|4266.33|4266.51|4266.51|4266.15|4266.15|0
1644840730000|2022-02-14 12:12:10|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|0
1644840740000|2022-02-14 12:12:20|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|0
1644840800000|2022-02-14 12:13:20|4264.78|4264.78|4264.94|4264.94|4264.94|4264.94|4264.78|4264.78|0
1644840850000|2022-02-14 12:14:10|4264.27|4264.27|4263.56|4263.56|4264.27|4264.27|4263.56|4263.56|0
1644840860000|2022-02-14 12:14:20|4263.68|4263.68|4263.8|4263.8|4263.8|4263.8|4263.68|4263.68|0
1644840870000|2022-02-14 12:14:30|4264.15|4264.15|4264.39|4264.39|4264.39|4264.39|4264.15|4264.15|0
1644840880000|2022-02-14 12:14:40|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1644840890000|2022-02-14 12:14:50|4264.39|4264.39|4264.27|4264.27|4264.39|4264.39|4264.27|4264.27|0
1644840910000|2022-02-14 12:15:10|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1644840930000|2022-02-14 12:15:30|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|0
1644840940000|2022-02-14 12:15:40|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1644840970000|2022-02-14 12:16:10|4264.35|4264.35|4264.17|4264.17|4264.35|4264.35|4264.17|4264.17|0
1644840990000|2022-02-14 12:16:30|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1644841050000|2022-02-14 12:17:30|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1644841060000|2022-02-14 12:17:40|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1644841130000|2022-02-14 12:18:50|4264.96|4264.96|4265.4|4265.4|4265.67|4265.67|4264.96|4264.96|0
1644841150000|2022-02-14 12:19:10|4265.76|4265.76|4265.37|4265.37|4265.76|4265.76|4265.37|4265.37|0
1644841160000|2022-02-14 12:19:20|4264.84|4264.84|4265.19|4265.19|4265.19|4265.19|4264.84|4264.84|0
1644841170000|2022-02-14 12:19:30|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1644841180000|2022-02-14 12:19:40|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1644841210000|2022-02-14 12:20:10|4265.19|4265.19|4264.84|4264.84|4265.19|4265.19|4264.84|4264.84|0
1644841220000|2022-02-14 12:20:20|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1644841240000|2022-02-14 12:20:40|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|4265.42|0
1644841250000|2022-02-14 12:20:50|4264.76|4264.76|4265.28|4265.28|4265.28|4265.28|4264.76|4264.76|0
1644841260000|2022-02-14 12:21:00|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1644841270000|2022-02-14 12:21:10|4265.11|4265.11|4264.44|4264.44|4265.11|4265.11|4264.44|4264.44|0
1644841290000|2022-02-14 12:21:30|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1644841300000|2022-02-14 12:21:40|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1644841310000|2022-02-14 12:21:50|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1644841320000|2022-02-14 12:22:00|4263.1|4263.1|4263.05|4263.05|4263.1|4263.1|4262.38|4262.38|0
1644841350000|2022-02-14 12:22:30|4262.78|4262.78|4262.62|4262.62|4262.78|4262.78|4262.62|4262.62|0
1644841370000|2022-02-14 12:22:50|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1644841380000|2022-02-14 12:23:00|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1644841390000|2022-02-14 12:23:10|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|0
1644841400000|2022-02-14 12:23:20|4262.41|4262.41|4262.2|4262.2|4262.41|4262.41|4262.2|4262.2|0
1644841410000|2022-02-14 12:23:30|4262.87|4262.87|4263.01|4263.01|4263.01|4263.01|4262.87|4262.87|0
1644841420000|2022-02-14 12:23:40|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1644841430000|2022-02-14 12:23:50|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1644841440000|2022-02-14 12:24:00|4262.66|4262.66|4263.86|4263.86|4263.86|4263.86|4262.66|4262.66|0
1644841460000|2022-02-14 12:24:20|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1644841510000|2022-02-14 12:25:10|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1644841520000|2022-02-14 12:25:20|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1644841540000|2022-02-14 12:25:40|4263.28|4263.28|4262.75|4262.75|4263.28|4263.28|4262.75|4262.75|0
1644841560000|2022-02-14 12:26:00|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1644841570000|2022-02-14 12:26:10|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1644841580000|2022-02-14 12:26:20|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1644841600000|2022-02-14 12:26:40|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|0
1644841610000|2022-02-14 12:26:50|4264.12|4264.12|4264.79|4264.79|4264.79|4264.79|4264.12|4264.12|0
1644841630000|2022-02-14 12:27:10|4265.5|4265.5|4266.86|4266.86|4266.86|4266.86|4265.5|4265.5|0
1644841640000|2022-02-14 12:27:20|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1644841650000|2022-02-14 12:27:30|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1644841680000|2022-02-14 12:28:00|4266.7|4266.7|4267.82|4267.82|4267.82|4267.82|4266.7|4266.7|0
1644841700000|2022-02-14 12:28:20|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1644841710000|2022-02-14 12:28:30|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1644841740000|2022-02-14 12:29:00|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1644841760000|2022-02-14 12:29:20|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1644841770000|2022-02-14 12:29:30|4268.51|4268.51|4269.71|4269.71|4269.71|4269.71|4268.51|4268.51|0
1644841810000|2022-02-14 12:30:10|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1644841830000|2022-02-14 12:30:30|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1644841840000|2022-02-14 12:30:40|4270.24|4270.24|4271.44|4271.44|4271.44|4271.44|4270.24|4270.24|0
1644841850000|2022-02-14 12:30:50|4271.6|4271.6|4272.6|4272.6|4272.6|4272.6|4271.6|4271.6|0
1644841860000|2022-02-14 12:31:00|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|4273.27|0
1644841880000|2022-02-14 12:31:20|4271.26|4271.26|4270.59|4270.59|4271.26|4271.26|4270.59|4270.59|0
1644841890000|2022-02-14 12:31:30|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1644841910000|2022-02-14 12:31:50|4272.82|4272.82|4272.29|4272.29|4272.82|4272.82|4272.29|4272.29|0
1644841940000|2022-02-14 12:32:20|4273.35|4273.35|4273.7|4273.7|4273.7|4273.7|4273.35|4273.35|0
1644841980000|2022-02-14 12:33:00|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|4273.17|0
1644842020000|2022-02-14 12:33:40|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1644842030000|2022-02-14 12:33:50|4273.01|4273.01|4272.96|4272.96|4273.01|4273.01|4272.85|4272.85|0
1644842050000|2022-02-14 12:34:10|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1644842070000|2022-02-14 12:34:30|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1644842080000|2022-02-14 12:34:40|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1644842090000|2022-02-14 12:34:50|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1644842110000|2022-02-14 12:35:10|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1644842120000|2022-02-14 12:35:20|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1644842130000|2022-02-14 12:35:30|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1644842150000|2022-02-14 12:35:50|4273.69|4273.69|4273.16|4273.16|4273.69|4273.69|4273.16|4273.16|0
1644842160000|2022-02-14 12:36:00|4272.98|4272.98|4272.63|4272.63|4272.98|4272.98|4272.63|4272.63|0
1644842180000|2022-02-14 12:36:20|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|4272.98|0
1644842190000|2022-02-14 12:36:30|4273.16|4273.16|4275.56|4275.56|4275.56|4275.56|4273.16|4273.16|0
1644842200000|2022-02-14 12:36:40|4275.38|4275.38|4275.2|4275.2|4275.38|4275.38|4275.2|4275.2|0
1644842220000|2022-02-14 12:37:00|4275.03|4275.03|4274.5|4274.5|4275.03|4275.03|4274.5|4274.5|0
1644842240000|2022-02-14 12:37:20|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1644842270000|2022-02-14 12:37:50|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1644842280000|2022-02-14 12:38:00|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|4275.38|0
1644842330000|2022-02-14 12:38:50|4276.05|4276.05|4278.41|4278.41|4278.41|4278.41|4276.05|4276.05|0
1644842340000|2022-02-14 12:39:00|4279.08|4279.08|4282.48|4282.48|4282.66|4282.66|4279.08|4279.08|0
1644842350000|2022-02-14 12:39:10|4282.66|4282.66|4283.33|4283.33|4284.9|4284.9|4282.66|4282.66|0
1644842360000|2022-02-14 12:39:20|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1644842370000|2022-02-14 12:39:30|4284.03|4284.03|4284.13|4284.13|4285.37|4285.37|4283.25|4283.25|0
1644842380000|2022-02-14 12:39:40|4284.8|4284.8|4281.77|4281.77|4284.8|4284.8|4281.1|4281.1|0
1644842390000|2022-02-14 12:39:50|4280.88|4280.88|4279.86|4279.86|4281.06|4281.06|4279.86|4279.86|0
1644842400000|2022-02-14 12:40:00|4280.53|4280.53|4283.58|4283.58|4283.58|4283.58|4280.53|4280.53|0
1644842420000|2022-02-14 12:40:20|4283.05|4283.05|4285.06|4285.06|4285.06|4285.06|4283.05|4283.05|0
1644842430000|2022-02-14 12:40:30|4285.18|4285.18|4285.35|4285.35|4285.35|4285.35|4284.82|4284.82|0
1644842440000|2022-02-14 12:40:40|4285|4285|4285|4285|4285|4285|4285|4285|0
1644842450000|2022-02-14 12:40:50|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1644842490000|2022-02-14 12:41:30|4284.29|4284.29|4282.14|4282.14|4285.49|4285.49|4282.14|4282.14|0
1644842510000|2022-02-14 12:41:50|4282|4282|4281.85|4281.85|4282|4282|4281.85|4281.85|0
1644842520000|2022-02-14 12:42:00|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1644842530000|2022-02-14 12:42:10|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1644842540000|2022-02-14 12:42:20|4284.57|4284.57|4285.41|4285.41|4285.41|4285.41|4284.57|4284.57|0
1644842550000|2022-02-14 12:42:30|4286.26|4286.26|4286.61|4286.61|4286.61|4286.61|4286.26|4286.26|0
1644842570000|2022-02-14 12:42:50|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1644842580000|2022-02-14 12:43:00|4286.79|4286.79|4287.58|4287.58|4287.58|4287.58|4286.79|4286.79|0
1644842590000|2022-02-14 12:43:10|4288.25|4288.25|4287.98|4287.98|4288.25|4288.25|4287.98|4287.98|0
1644842600000|2022-02-14 12:43:20|4288.51|4288.51|4288.34|4288.34|4288.51|4288.51|4288.34|4288.34|0
1644842610000|2022-02-14 12:43:30|4288.51|4288.51|4290.07|4290.07|4290.07|4290.07|4288.51|4288.51|0
1644842620000|2022-02-14 12:43:40|4290.24|4290.24|4290.76|4290.76|4291.43|4291.43|4290.24|4290.24|0
1644842630000|2022-02-14 12:43:50|4290.23|4290.23|4289.88|4289.88|4290.23|4290.23|4289.88|4289.88|0
1644842640000|2022-02-14 12:44:00|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|4290.04|0
1644842650000|2022-02-14 12:44:10|4290.14|4290.14|4290.49|4290.49|4290.49|4290.49|4290.14|4290.14|0
1644842660000|2022-02-14 12:44:20|4290.67|4290.67|4292.13|4292.13|4292.13|4292.13|4290.46|4290.46|0
1644842670000|2022-02-14 12:44:30|4292.07|4292.07|4292.39|4292.39|4292.39|4292.39|4292.07|4292.07|0
1644842680000|2022-02-14 12:44:40|4292.13|4292.13|4291.95|4291.95|4292.13|4292.13|4291.95|4291.95|0
1644842690000|2022-02-14 12:44:50|4290.61|4290.61|4291.23|4291.23|4291.39|4291.39|4290.61|4290.61|0
1644842700000|2022-02-14 12:45:00|4291.58|4291.58|4291.81|4291.81|4292.04|4292.04|4291.58|4291.58|0
1644842710000|2022-02-14 12:45:10|4291.7|4291.7|4293.52|4293.52|4293.52|4293.52|4291.7|4291.7|0
1644842720000|2022-02-14 12:45:20|4293.69|4293.69|4296.58|4296.58|4296.58|4296.58|4293.53|4293.53|0
1644842730000|2022-02-14 12:45:30|4296.41|4296.41|4295.21|4295.21|4296.41|4296.41|4295.21|4295.21|0
1644842740000|2022-02-14 12:45:40|4295.88|4295.88|4296.55|4296.55|4296.55|4296.55|4295.88|4295.88|0
1644842750000|2022-02-14 12:45:50|4296.19|4296.19|4296.72|4296.72|4296.9|4296.9|4296.19|4296.19|0
1644842770000|2022-02-14 12:46:10|4297.08|4297.08|4296.21|4296.21|4297.08|4297.08|4296.21|4296.21|0
1644842780000|2022-02-14 12:46:20|4297.45|4297.45|4297.98|4297.98|4297.98|4297.98|4297.45|4297.45|0
1644842790000|2022-02-14 12:46:30|4298.14|4298.14|4298.79|4298.79|4298.79|4298.79|4298.14|4298.14|0
1644842800000|2022-02-14 12:46:40|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1644842830000|2022-02-14 12:47:10|4299.5|4299.5|4299.85|4299.85|4299.85|4299.85|4299.5|4299.5|0
1644842840000|2022-02-14 12:47:20|4301.19|4301.19|4301.9|4301.9|4301.9|4301.9|4301.19|4301.19|0
1644842850000|2022-02-14 12:47:30|4302.25|4302.25|4302.09|4302.09|4302.25|4302.25|4302.09|4302.09|0
1644842860000|2022-02-14 12:47:40|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1644842870000|2022-02-14 12:47:50|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1644842880000|2022-02-14 12:48:00|4301.56|4301.56|4302.77|4302.77|4302.77|4302.77|4301.56|4301.56|0
1644842890000|2022-02-14 12:48:10|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1644842900000|2022-02-14 12:48:20|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1644842910000|2022-02-14 12:48:30|4303.33|4303.33|4302.99|4302.99|4303.33|4303.33|4302.99|4302.99|0
1644842920000|2022-02-14 12:48:40|4303.52|4303.52|4302.81|4302.81|4303.52|4303.52|4302.81|4302.81|0
1644842930000|2022-02-14 12:48:50|4303.34|4303.34|4304.22|4304.22|4304.22|4304.22|4303.34|4303.34|0
1644842960000|2022-02-14 12:49:20|4303.55|4303.55|4302.53|4302.53|4303.55|4303.55|4302.53|4302.53|0
1644842970000|2022-02-14 12:49:30|4302.35|4302.35|4300.13|4300.13|4302.88|4302.88|4300.13|4300.13|0
1644842990000|2022-02-14 12:49:50|4299.42|4299.42|4299.42|4299.42|4299.6|4299.6|4299.07|4299.07|0
1644843000000|2022-02-14 12:50:00|4299.25|4299.25|4298.93|4298.93|4299.6|4299.6|4298.4|4298.4|0
1644843010000|2022-02-14 12:50:10|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|0
1644843020000|2022-02-14 12:50:20|4300.13|4300.13|4300.31|4300.31|4300.31|4300.31|4300.13|4300.13|0
1644843040000|2022-02-14 12:50:40|4299.95|4299.95|4299.28|4299.28|4299.95|4299.95|4299.28|4299.28|0
1644843050000|2022-02-14 12:50:50|4297.87|4297.87|4297.73|4297.73|4298.4|4298.4|4297.73|4297.73|0
1644843060000|2022-02-14 12:51:00|4297.02|4297.02|4295.91|4295.91|4297.02|4297.02|4295.74|4295.74|0
1644843070000|2022-02-14 12:51:10|4295.03|4295.03|4293.73|4293.73|4295.03|4295.03|4293.73|4293.73|0
1644843080000|2022-02-14 12:51:20|4292.39|4292.39|4291.56|4291.56|4292.39|4292.39|4291.21|4291.21|0
1644843090000|2022-02-14 12:51:30|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1644843110000|2022-02-14 12:51:50|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1644843140000|2022-02-14 12:52:20|4291.39|4291.39|4291.92|4291.92|4291.92|4291.92|4291.39|4291.39|0
1644843150000|2022-02-14 12:52:30|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1644843170000|2022-02-14 12:52:50|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|4291.37|0
1644843200000|2022-02-14 12:53:20|4291.02|4291.02|4290.35|4290.35|4291.02|4291.02|4290.35|4290.35|0
1644843210000|2022-02-14 12:53:30|4290|4290|4289.33|4289.33|4290|4290|4289.33|4289.33|0
1644843220000|2022-02-14 12:53:40|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|4289.15|0
1644843240000|2022-02-14 12:54:00|4289.5|4289.5|4288.56|4288.56|4289.5|4289.5|4288.56|4288.56|0
1644843260000|2022-02-14 12:54:20|4288.35|4288.35|4288.14|4288.14|4288.35|4288.35|4288.14|4288.14|0
1644843280000|2022-02-14 12:54:40|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1644843290000|2022-02-14 12:54:50|4288.79|4288.79|4288.96|4288.96|4288.96|4288.96|4288.79|4288.79|0
1644843300000|2022-02-14 12:55:00|4289.13|4289.13|4289.8|4289.8|4289.8|4289.8|4289.13|4289.13|0
1644843310000|2022-02-14 12:55:10|4290.5|4290.5|4291.7|4291.7|4291.7|4291.7|4290.5|4290.5|0
1644843320000|2022-02-14 12:55:20|4292.06|4292.06|4291.91|4291.91|4292.06|4292.06|4291.91|4291.91|0
1644843330000|2022-02-14 12:55:30|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1644843340000|2022-02-14 12:55:40|4292.77|4292.77|4290.86|4290.86|4292.77|4292.77|4290.86|4290.86|0
1644843350000|2022-02-14 12:55:50|4291.01|4291.01|4291.3|4291.3|4291.3|4291.3|4291.01|4291.01|0
1644843360000|2022-02-14 12:56:00|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1644843370000|2022-02-14 12:56:10|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1644843390000|2022-02-14 12:56:30|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1644843400000|2022-02-14 12:56:40|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|4293.03|0
1644843410000|2022-02-14 12:56:50|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1644843420000|2022-02-14 12:57:00|4292.18|4292.18|4292.54|4292.54|4292.54|4292.54|4292.18|4292.18|0
1644843440000|2022-02-14 12:57:20|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1644843450000|2022-02-14 12:57:30|4293.03|4293.03|4293.21|4293.21|4293.21|4293.21|4293.03|4293.03|0
1644843460000|2022-02-14 12:57:40|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1644843480000|2022-02-14 12:58:00|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|4293.35|0
1644843500000|2022-02-14 12:58:20|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|0
1644843520000|2022-02-14 12:58:40|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1644843540000|2022-02-14 12:59:00|4292.68|4292.68|4291.86|4291.86|4292.68|4292.68|4291.86|4291.86|0
1644843550000|2022-02-14 12:59:10|4291.71|4291.71|4290.51|4290.51|4291.71|4291.71|4290.51|4290.51|0
1644843560000|2022-02-14 12:59:20|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644843580000|2022-02-14 12:59:40|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|4291.04|0
1644843610000|2022-02-14 13:00:10|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1644843620000|2022-02-14 13:00:20|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1644843640000|2022-02-14 13:00:40|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|4290.86|0
1644843660000|2022-02-14 13:01:00|4291.04|4291.04|4291.39|4291.39|4291.39|4291.39|4291.04|4291.04|0
1644843670000|2022-02-14 13:01:10|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1644843680000|2022-02-14 13:01:20|4293.01|4293.01|4294.25|4294.25|4294.25|4294.25|4293.01|4293.01|0
1644843690000|2022-02-14 13:01:30|4294.42|4294.42|4295.83|4295.83|4296.18|4296.18|4294.42|4294.42|0
1644843710000|2022-02-14 13:01:50|4295.16|4295.16|4294.98|4294.98|4295.16|4295.16|4294.98|4294.98|0
1644843720000|2022-02-14 13:02:00|4294.82|4294.82|4293.94|4293.94|4294.82|4294.82|4293.94|4293.94|0
1644843730000|2022-02-14 13:02:10|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1644843750000|2022-02-14 13:02:30|4292.74|4292.74|4292.07|4292.07|4292.74|4292.74|4292.07|4292.07|0
1644843760000|2022-02-14 13:02:40|4291.19|4291.19|4291.01|4291.01|4291.19|4291.19|4291.01|4291.01|0
1644843770000|2022-02-14 13:02:50|4290.66|4290.66|4290.24|4290.24|4290.66|4290.66|4290.24|4290.24|0
1644843780000|2022-02-14 13:03:00|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1644843830000|2022-02-14 13:03:50|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1644843840000|2022-02-14 13:04:00|4288.51|4288.51|4285.76|4285.76|4288.51|4288.51|4285.76|4285.76|0
1644843850000|2022-02-14 13:04:10|4285.93|4285.93|4286.29|4286.29|4286.29|4286.29|4285.93|4285.93|0
1644843860000|2022-02-14 13:04:20|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1644843880000|2022-02-14 13:04:40|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1644843890000|2022-02-14 13:04:50|4285.58|4285.58|4285.4|4285.4|4285.58|4285.58|4285.4|4285.4|0
1644843900000|2022-02-14 13:05:00|4285.93|4285.93|4286.64|4286.64|4286.64|4286.64|4285.93|4285.93|0
1644843910000|2022-02-14 13:05:10|4286.81|4286.81|4287.48|4287.48|4287.48|4287.48|4286.81|4286.81|0
1644843920000|2022-02-14 13:05:20|4287.37|4287.37|4288.07|4288.07|4288.07|4288.07|4287.37|4287.37|0
1644843940000|2022-02-14 13:05:40|4288.24|4288.24|4288.25|4288.25|4288.25|4288.25|4288.07|4288.07|0
1644843950000|2022-02-14 13:05:50|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1644843960000|2022-02-14 13:06:00|4287.87|4287.87|4287.51|4287.51|4287.87|4287.87|4287.51|4287.51|0
1644843990000|2022-02-14 13:06:30|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1644844000000|2022-02-14 13:06:40|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1644844010000|2022-02-14 13:06:50|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1644844040000|2022-02-14 13:07:20|4285.19|4285.19|4284.03|4284.03|4285.19|4285.19|4283.32|4283.32|0
1644844070000|2022-02-14 13:07:50|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1644844080000|2022-02-14 13:08:00|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|4285.75|0
1644844110000|2022-02-14 13:08:30|4285.92|4285.92|4287.65|4287.65|4287.65|4287.65|4285.92|4285.92|0
1644844120000|2022-02-14 13:08:40|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|4288.18|0
1644844130000|2022-02-14 13:08:50|4288.85|4288.85|4289.2|4289.2|4289.2|4289.2|4288.85|4288.85|0
1644844140000|2022-02-14 13:09:00|4289.73|4289.73|4289.87|4289.87|4290.4|4290.4|4289.73|4289.73|0
1644844170000|2022-02-14 13:09:30|4289.69|4289.69|4289.34|4289.34|4289.69|4289.69|4289.34|4289.34|0
1644844200000|2022-02-14 13:10:00|4288.81|4288.81|4287.47|4287.47|4288.81|4288.81|4287.47|4287.47|0
1644844210000|2022-02-14 13:10:10|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|4287.31|0
1644844220000|2022-02-14 13:10:20|4287.98|4287.98|4287.45|4287.45|4287.98|4287.98|4287.45|4287.45|0
1644844240000|2022-02-14 13:10:40|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1644844280000|2022-02-14 13:11:20|4288.51|4288.51|4288.68|4288.68|4288.68|4288.68|4288.51|4288.51|0
1644844290000|2022-02-14 13:11:30|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1644844360000|2022-02-14 13:12:40|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1644844380000|2022-02-14 13:13:00|4288.68|4288.68|4288.05|4288.05|4288.68|4288.68|4288.05|4288.05|0
1644844390000|2022-02-14 13:13:10|4288.58|4288.58|4288.74|4288.74|4288.74|4288.74|4288.58|4288.58|0
1644844400000|2022-02-14 13:13:20|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1644844420000|2022-02-14 13:13:40|4287.37|4287.37|4285.49|4285.49|4287.37|4287.37|4285.49|4285.49|0
1644844440000|2022-02-14 13:14:00|4284.61|4284.61|4284.56|4284.56|4284.61|4284.61|4284.56|4284.56|0
1644844480000|2022-02-14 13:14:40|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1644844490000|2022-02-14 13:14:50|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1644844500000|2022-02-14 13:15:00|4282.55|4282.55|4283.92|4283.92|4283.92|4283.92|4282.55|4282.55|0
1644844510000|2022-02-14 13:15:10|4283.75|4283.75|4283.57|4283.57|4283.75|4283.75|4283.57|4283.57|0
1644844540000|2022-02-14 13:15:40|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1644844560000|2022-02-14 13:16:00|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|4282.02|0
1644844580000|2022-02-14 13:16:20|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1644844600000|2022-02-14 13:16:40|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|4282.25|0
1644844610000|2022-02-14 13:16:50|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1644844630000|2022-02-14 13:17:10|4281.55|4281.55|4281.37|4281.37|4281.55|4281.55|4281.37|4281.37|0
1644844660000|2022-02-14 13:17:40|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|4281.72|0
1644844690000|2022-02-14 13:18:10|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1644844710000|2022-02-14 13:18:30|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1644844740000|2022-02-14 13:19:00|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1644844770000|2022-02-14 13:19:30|4280.86|4280.86|4281.52|4281.52|4281.52|4281.52|4280.86|4280.86|0
1644844800000|2022-02-14 13:20:00|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|4281.35|0
1644844810000|2022-02-14 13:20:10|4282.05|4282.05|4282.89|4282.89|4282.89|4282.89|4282.05|4282.05|0
1644844870000|2022-02-14 13:21:10|4283.95|4283.95|4282.82|4282.82|4283.95|4283.95|4282.82|4282.82|0
1644844880000|2022-02-14 13:21:20|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1644844910000|2022-02-14 13:21:50|4283.61|4283.61|4283.29|4283.29|4284.84|4284.84|4283.29|4283.29|0
1644844920000|2022-02-14 13:22:00|4283.14|4283.14|4283.67|4283.67|4283.67|4283.67|4283.14|4283.14|0
1644844960000|2022-02-14 13:22:40|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|4284.03|0
1644844970000|2022-02-14 13:22:50|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1644845000000|2022-02-14 13:23:20|4285.21|4285.21|4285.88|4285.88|4285.88|4285.88|4285.21|4285.21|0
1644845010000|2022-02-14 13:23:30|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1644845090000|2022-02-14 13:24:50|4285.92|4285.92|4284.54|4284.54|4285.92|4285.92|4284.54|4284.54|0
1644845120000|2022-02-14 13:25:20|4284.9|4284.9|4285.74|4285.74|4285.74|4285.74|4284.9|4284.9|0
1644845150000|2022-02-14 13:25:50|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1644845160000|2022-02-14 13:26:00|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1644845220000|2022-02-14 13:27:00|4285.25|4285.25|4285.43|4285.43|4285.43|4285.43|4285.25|4285.25|0
1644845240000|2022-02-14 13:27:20|4285.25|4285.25|4283.56|4283.56|4285.25|4285.25|4283.56|4283.56|0
1644845270000|2022-02-14 13:27:50|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|4283.38|0
1644845300000|2022-02-14 13:28:20|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1644845310000|2022-02-14 13:28:30|4283.04|4283.04|4284.24|4284.24|4284.24|4284.24|4282.69|4282.69|0
1644845330000|2022-02-14 13:28:50|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|0
1644845400000|2022-02-14 13:30:00|4284.59|4284.59|4284.91|4284.91|4284.91|4284.91|4284.24|4284.24|0
1644845430000|2022-02-14 13:30:30|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|0
1644845460000|2022-02-14 13:31:00|4286.46|4286.46|4286.82|4286.82|4286.82|4286.82|4286.46|4286.46|0
1644845470000|2022-02-14 13:31:10|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1644845480000|2022-02-14 13:31:20|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1644845500000|2022-02-14 13:31:40|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1644845520000|2022-02-14 13:32:00|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1644845550000|2022-02-14 13:32:30|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|0
1644845560000|2022-02-14 13:32:40|4285.9|4285.9|4285.55|4285.55|4285.9|4285.9|4285.55|4285.55|0
1644845570000|2022-02-14 13:32:50|4284.88|4284.88|4284.39|4284.39|4284.88|4284.88|4284.39|4284.39|0
1644845580000|2022-02-14 13:33:00|4282.8|4282.8|4281.81|4281.81|4282.8|4282.8|4281.81|4281.81|0
1644845600000|2022-02-14 13:33:20|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1644845610000|2022-02-14 13:33:30|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1644845620000|2022-02-14 13:33:40|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1644845630000|2022-02-14 13:33:50|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1644845640000|2022-02-14 13:34:00|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1644845660000|2022-02-14 13:34:20|4283.79|4283.79|4283.13|4283.13|4283.79|4283.79|4282.96|4282.96|0
1644845680000|2022-02-14 13:34:40|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1644845700000|2022-02-14 13:35:00|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1644845730000|2022-02-14 13:35:30|4283.31|4283.31|4283.98|4283.98|4283.98|4283.98|4283.31|4283.31|0
1644845740000|2022-02-14 13:35:40|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1644845770000|2022-02-14 13:36:10|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|0
1644845780000|2022-02-14 13:36:20|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1644845790000|2022-02-14 13:36:30|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1644845820000|2022-02-14 13:37:00|4283.41|4283.41|4284.08|4284.08|4284.08|4284.08|4283.41|4283.41|0
1644845830000|2022-02-14 13:37:10|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|0
1644845840000|2022-02-14 13:37:20|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1644845880000|2022-02-14 13:38:00|4282.24|4282.24|4282.4|4282.4|4282.4|4282.4|4282.24|4282.24|0
1644845890000|2022-02-14 13:38:10|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1644845900000|2022-02-14 13:38:20|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1644845940000|2022-02-14 13:39:00|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1644845950000|2022-02-14 13:39:10|4284.24|4284.24|4283.57|4283.57|4284.24|4284.24|4283.57|4283.57|0
1644846000000|2022-02-14 13:40:00|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1644846010000|2022-02-14 13:40:10|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1644846050000|2022-02-14 13:40:50|4283.21|4283.21|4283.39|4283.39|4283.39|4283.39|4283.21|4283.21|0
1644846060000|2022-02-14 13:41:00|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1644846070000|2022-02-14 13:41:10|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|4282.87|0
1644846120000|2022-02-14 13:42:00|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1644846140000|2022-02-14 13:42:20|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1644846150000|2022-02-14 13:42:30|4282.73|4282.73|4282.91|4282.91|4282.91|4282.91|4282.73|4282.73|0
1644846160000|2022-02-14 13:42:40|4282.56|4282.56|4281.89|4281.89|4282.56|4282.56|4281.89|4281.89|0
1644846180000|2022-02-14 13:43:00|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|0
1644846230000|2022-02-14 13:43:50|4281|4281|4280.83|4280.83|4281|4281|4280.83|4280.83|0
1644846280000|2022-02-14 13:44:40|4279.49|4279.49|4279.66|4279.66|4279.66|4279.66|4279.49|4279.49|0
1644846300000|2022-02-14 13:45:00|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|0
1644846320000|2022-02-14 13:45:20|4278.94|4278.94|4278.99|4278.99|4278.99|4278.99|4278.94|4278.94|0
1644846340000|2022-02-14 13:45:40|4278.32|4278.32|4277.97|4277.97|4278.32|4278.32|4277.97|4277.97|0
1644846350000|2022-02-14 13:45:50|4278.2|4278.2|4278.38|4278.38|4278.38|4278.38|4278.2|4278.2|0
1644846370000|2022-02-14 13:46:10|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|0
1644846380000|2022-02-14 13:46:20|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1644846390000|2022-02-14 13:46:30|4279.12|4279.12|4278.24|4278.24|4279.12|4279.12|4278.24|4278.24|0
1644846470000|2022-02-14 13:47:50|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|4278.91|0
1644846480000|2022-02-14 13:48:00|4278.47|4278.47|4278.09|4278.09|4278.76|4278.76|4278.09|4278.09|0
1644846510000|2022-02-14 13:48:30|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1644846540000|2022-02-14 13:49:00|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1644846580000|2022-02-14 13:49:40|4276.54|4276.54|4276.19|4276.19|4276.54|4276.54|4276.19|4276.19|0
1644846590000|2022-02-14 13:49:50|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1644846600000|2022-02-14 13:50:00|4276.71|4276.71|4277.06|4277.06|4277.06|4277.06|4276.71|4276.71|0
1644846610000|2022-02-14 13:50:10|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1644846620000|2022-02-14 13:50:20|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1644846630000|2022-02-14 13:50:30|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1644846640000|2022-02-14 13:50:40|4278.26|4278.26|4278.61|4278.61|4278.61|4278.61|4278.26|4278.26|0
1644846670000|2022-02-14 13:51:10|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1644846710000|2022-02-14 13:51:50|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1644846720000|2022-02-14 13:52:00|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|0
1644846750000|2022-02-14 13:52:30|4278.55|4278.55|4277.88|4277.88|4278.55|4278.55|4277.88|4277.88|0
1644846820000|2022-02-14 13:53:40|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|0
1644846830000|2022-02-14 13:53:50|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1644846850000|2022-02-14 13:54:10|4278.54|4278.54|4278.7|4278.7|4278.7|4278.7|4278.54|4278.54|0
1644846880000|2022-02-14 13:54:40|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1644846900000|2022-02-14 13:55:00|4279.58|4279.58|4280.61|4280.61|4280.61|4280.61|4279.58|4279.58|0
1644846930000|2022-02-14 13:55:30|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|0
1644846950000|2022-02-14 13:55:50|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1644846960000|2022-02-14 13:56:00|4281.74|4281.74|4281.37|4281.37|4281.74|4281.74|4281.21|4281.21|0
1644846970000|2022-02-14 13:56:10|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|4280.7|0
1644847000000|2022-02-14 13:56:40|4280.58|4280.58|4280.23|4280.23|4280.58|4280.58|4280.23|4280.23|0
1644847010000|2022-02-14 13:56:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1644847020000|2022-02-14 13:57:00|4279.39|4279.39|4279.5|4279.5|4279.5|4279.5|4279.39|4279.39|0
1644847040000|2022-02-14 13:57:20|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1644847100000|2022-02-14 13:58:20|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1644847110000|2022-02-14 13:58:30|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|0
1644847160000|2022-02-14 13:59:20|4278.31|4278.31|4276.97|4276.97|4278.31|4278.31|4276.97|4276.97|0
1644847190000|2022-02-14 13:59:50|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|0
1644847210000|2022-02-14 14:00:10|4276.44|4276.44|4276.33|4276.33|4276.44|4276.44|4276.33|4276.33|0
1644847230000|2022-02-14 14:00:30|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|4276.86|0
1644847260000|2022-02-14 14:01:00|4276.19|4276.19|4276.81|4276.81|4276.81|4276.81|4276.19|4276.19|0
1644847300000|2022-02-14 14:01:40|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1644847310000|2022-02-14 14:01:50|4276.63|4276.63|4276.81|4276.81|4276.81|4276.81|4276.63|4276.63|0
1644847320000|2022-02-14 14:02:00|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1644847340000|2022-02-14 14:02:20|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1644847350000|2022-02-14 14:02:30|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|0
1644847380000|2022-02-14 14:03:00|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|0
1644847400000|2022-02-14 14:03:20|4278.33|4278.33|4278.44|4278.44|4278.44|4278.44|4278.33|4278.33|0
1644847420000|2022-02-14 14:03:40|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|4278.97|0
1644847440000|2022-02-14 14:04:00|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1644847450000|2022-02-14 14:04:10|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1644847470000|2022-02-14 14:04:30|4279.82|4279.82|4280|4280|4280|4280|4279.82|4279.82|0
1644847480000|2022-02-14 14:04:40|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|0
1644847520000|2022-02-14 14:05:20|4280|4280|4280|4280|4280|4280|4280|4280|0
1644847550000|2022-02-14 14:05:50|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1644847560000|2022-02-14 14:06:00|4280.47|4280.47|4281.14|4281.14|4281.14|4281.14|4280.47|4280.47|0
1644847570000|2022-02-14 14:06:10|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1644847600000|2022-02-14 14:06:40|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1644847620000|2022-02-14 14:07:00|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|0
1644847630000|2022-02-14 14:07:10|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1644847640000|2022-02-14 14:07:20|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|0
1644847650000|2022-02-14 14:07:30|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1644847660000|2022-02-14 14:07:40|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1644847730000|2022-02-14 14:08:50|4283.76|4283.76|4284.11|4284.11|4284.11|4284.11|4283.76|4283.76|0
1644847750000|2022-02-14 14:09:10|4285.17|4285.17|4285.35|4285.35|4285.35|4285.35|4285.17|4285.17|0
1644847780000|2022-02-14 14:09:40|4284.82|4284.82|4285|4285|4285|4285|4284.64|4284.64|0
1644847790000|2022-02-14 14:09:50|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1644847800000|2022-02-14 14:10:00|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1644847880000|2022-02-14 14:11:20|4285.94|4285.94|4285.76|4285.76|4285.94|4285.94|4285.76|4285.76|0
1644847920000|2022-02-14 14:12:00|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|0
1644847930000|2022-02-14 14:12:10|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1644847940000|2022-02-14 14:12:20|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1644847950000|2022-02-14 14:12:30|4286.48|4286.48|4286.66|4286.66|4286.66|4286.66|4286.48|4286.48|0
1644847990000|2022-02-14 14:13:10|4286.77|4286.77|4287.48|4287.48|4287.48|4287.48|4286.77|4286.77|0
1644848000000|2022-02-14 14:13:20|4287.3|4287.3|4287.48|4287.48|4287.66|4287.66|4287.3|4287.3|0
1644848020000|2022-02-14 14:13:40|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1644848050000|2022-02-14 14:14:10|4287.83|4287.83|4287.48|4287.48|4287.83|4287.83|4287.48|4287.48|0
1644848060000|2022-02-14 14:14:20|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1644848110000|2022-02-14 14:15:10|4286.69|4286.69|4286.16|4286.16|4286.69|4286.69|4286.16|4286.16|0
1644848150000|2022-02-14 14:15:50|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1644848160000|2022-02-14 14:16:00|4286.51|4286.51|4286.69|4286.69|4286.69|4286.69|4286.34|4286.34|0
1644848170000|2022-02-14 14:16:10|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1644848210000|2022-02-14 14:16:50|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1644848220000|2022-02-14 14:17:00|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|0
1644848240000|2022-02-14 14:17:20|4285.38|4285.38|4285.02|4285.02|4285.38|4285.38|4285.02|4285.02|0
1644848250000|2022-02-14 14:17:30|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1644848260000|2022-02-14 14:17:40|4284.75|4284.75|4284.05|4284.05|4284.75|4284.75|4284.05|4284.05|0
1644848270000|2022-02-14 14:17:50|4284.4|4284.4|4284.58|4284.58|4284.58|4284.58|4284.4|4284.4|0
1644848290000|2022-02-14 14:18:10|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1644848310000|2022-02-14 14:18:30|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1644848330000|2022-02-14 14:18:50|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1644848340000|2022-02-14 14:19:00|4284.52|4284.52|4286.6|4286.6|4286.6|4286.6|4284.52|4284.52|0
1644848350000|2022-02-14 14:19:10|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|0
1644848410000|2022-02-14 14:20:10|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1644848460000|2022-02-14 14:21:00|4286.25|4286.25|4285.89|4285.89|4286.25|4286.25|4285.89|4285.89|0
1644848480000|2022-02-14 14:21:20|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1644848530000|2022-02-14 14:22:10|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1644848570000|2022-02-14 14:22:50|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1644848600000|2022-02-14 14:23:20|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|4285.39|0
1644848610000|2022-02-14 14:23:30|4284.86|4284.86|4285.21|4285.21|4285.21|4285.21|4284.86|4284.86|0
1644848640000|2022-02-14 14:24:00|4285.56|4285.56|4286.41|4286.41|4286.41|4286.41|4285.56|4285.56|0
1644848660000|2022-02-14 14:24:20|4286.76|4286.76|4286.09|4286.09|4286.76|4286.76|4286.09|4286.09|0
1644848700000|2022-02-14 14:25:00|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1644848710000|2022-02-14 14:25:10|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1644848730000|2022-02-14 14:25:30|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1644848760000|2022-02-14 14:26:00|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|0
1644848790000|2022-02-14 14:26:30|4284.38|4284.38|4284.94|4284.94|4285.05|4285.05|4284.38|4284.38|0
1644848810000|2022-02-14 14:26:50|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1644848820000|2022-02-14 14:27:00|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1644848840000|2022-02-14 14:27:20|4284.31|4284.31|4283.64|4283.64|4284.31|4284.31|4283.64|4283.64|0
1644848870000|2022-02-14 14:27:50|4283.99|4283.99|4284.35|4284.35|4284.35|4284.35|4283.99|4283.99|0
1644848880000|2022-02-14 14:28:00|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1644848890000|2022-02-14 14:28:10|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1644848900000|2022-02-14 14:28:20|4283.32|4283.32|4282.65|4282.65|4283.32|4283.32|4282.65|4282.65|0
1644848920000|2022-02-14 14:28:40|4283.32|4283.32|4283.99|4283.99|4283.99|4283.99|4283.32|4283.32|0
1644848990000|2022-02-14 14:29:50|4283.32|4283.32|4282.79|4282.79|4283.32|4283.32|4282.12|4282.12|0
1644849000000|2022-02-14 14:30:00|4282.94|4282.94|4283.66|4283.66|4284.14|4284.14|4282.13|4282.13|0
1644849010000|2022-02-14 14:30:10|4283.61|4283.61|4284.49|4284.49|4285.3|4285.3|4282.27|4282.27|0
1644849020000|2022-02-14 14:30:20|4285.16|4285.16|4284.98|4284.98|4285.16|4285.16|4284.98|4284.98|0
1644849030000|2022-02-14 14:30:30|4284.31|4284.31|4283.61|4283.61|4284.31|4284.31|4283.61|4283.61|0
1644849040000|2022-02-14 14:30:40|4283.78|4283.78|4284.14|4284.14|4284.14|4284.14|4283.78|4283.78|0
1644849050000|2022-02-14 14:30:50|4284.49|4284.49|4285.2|4285.2|4285.2|4285.2|4284.49|4284.49|0
1644849060000|2022-02-14 14:31:00|4285.52|4285.52|4285.83|4285.83|4286.01|4286.01|4285.36|4285.36|0
1644849070000|2022-02-14 14:31:10|4286|4286|4285.3|4285.3|4286|4286|4285.29|4285.29|0
1644849080000|2022-02-14 14:31:20|4284.77|4284.77|4283.91|4283.91|4284.93|4284.93|4283.91|4283.91|0
1644849090000|2022-02-14 14:31:30|4283.8|4283.8|4283.45|4283.45|4283.8|4283.8|4283.45|4283.45|0
1644849100000|2022-02-14 14:31:40|4283.27|4283.27|4282.57|4282.57|4283.27|4283.27|4282.57|4282.57|0
1644849110000|2022-02-14 14:31:50|4282.92|4282.92|4282.14|4282.14|4282.92|4282.92|4282.14|4282.14|0
1644849120000|2022-02-14 14:32:00|4281.97|4281.97|4281.73|4281.73|4281.97|4281.97|4281.73|4281.73|0
1644849130000|2022-02-14 14:32:10|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1644849140000|2022-02-14 14:32:20|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1644849150000|2022-02-14 14:32:30|4281.27|4281.27|4280.38|4280.38|4281.27|4281.27|4280.38|4280.38|0
1644849160000|2022-02-14 14:32:40|4280.22|4280.22|4280.04|4280.04|4280.22|4280.22|4280.04|4280.04|0
1644849170000|2022-02-14 14:32:50|4279.69|4279.69|4279.02|4279.02|4279.69|4279.69|4279.02|4279.02|0
1644849180000|2022-02-14 14:33:00|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.14|4278.14|0
1644849190000|2022-02-14 14:33:10|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1644849200000|2022-02-14 14:33:20|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1644849220000|2022-02-14 14:33:40|4276.23|4276.23|4275.03|4275.03|4276.23|4276.23|4275.03|4275.03|0
1644849230000|2022-02-14 14:33:50|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1644849240000|2022-02-14 14:34:00|4274.5|4274.5|4275.17|4275.17|4275.52|4275.52|4274.5|4274.5|0
1644849250000|2022-02-14 14:34:10|4275.7|4275.7|4275.88|4275.88|4275.88|4275.88|4275.7|4275.7|0
1644849260000|2022-02-14 14:34:20|4276.23|4276.23|4276.05|4276.05|4276.41|4276.41|4276.05|4276.05|0
1644849270000|2022-02-14 14:34:30|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1644849280000|2022-02-14 14:34:40|4276.76|4276.76|4276.41|4276.41|4276.76|4276.76|4276.41|4276.41|0
1644849290000|2022-02-14 14:34:50|4277.11|4277.11|4278.54|4278.54|4278.54|4278.54|4276.99|4276.99|0
1644849300000|2022-02-14 14:35:00|4278.89|4278.89|4277.55|4277.55|4279.07|4279.07|4277.38|4277.38|0
1644849310000|2022-02-14 14:35:10|4277.38|4277.38|4275.68|4275.68|4277.38|4277.38|4275.68|4275.68|0
1644849330000|2022-02-14 14:35:30|4273.67|4273.67|4272.12|4272.12|4273.67|4273.67|4272.12|4272.12|0
1644849340000|2022-02-14 14:35:40|4271.77|4271.77|4271.98|4271.98|4273.32|4273.32|4271.77|4271.77|0
1644849350000|2022-02-14 14:35:50|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1644849360000|2022-02-14 14:36:00|4272.57|4272.57|4273.76|4273.76|4273.76|4273.76|4272.57|4272.57|0
1644849370000|2022-02-14 14:36:10|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1644849380000|2022-02-14 14:36:20|4272.25|4272.25|4272.92|4272.92|4272.92|4272.92|4272.25|4272.25|0
1644849390000|2022-02-14 14:36:30|4274.93|4274.93|4273.25|4273.25|4274.93|4274.93|4273.08|4273.08|0
1644849400000|2022-02-14 14:36:40|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|4272.58|0
1644849410000|2022-02-14 14:36:50|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1644849420000|2022-02-14 14:37:00|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1644849430000|2022-02-14 14:37:10|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|0
1644849440000|2022-02-14 14:37:20|4273.27|4273.27|4273.09|4273.09|4273.27|4273.27|4273.09|4273.09|0
1644849460000|2022-02-14 14:37:40|4273.44|4273.44|4272.77|4272.77|4273.44|4273.44|4272.77|4272.77|0
1644849470000|2022-02-14 14:37:50|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1644849480000|2022-02-14 14:38:00|4273.61|4273.61|4273.96|4273.96|4274.63|4274.63|4273.61|4273.61|0
1644849490000|2022-02-14 14:38:10|4273.43|4273.43|4273.08|4273.08|4273.43|4273.43|4273.08|4273.08|0
1644849500000|2022-02-14 14:38:20|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1644849510000|2022-02-14 14:38:30|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1644849520000|2022-02-14 14:38:40|4271.91|4271.91|4272.92|4272.92|4272.92|4272.92|4271.91|4271.91|0
1644849530000|2022-02-14 14:38:50|4272.39|4272.39|4271.86|4271.86|4272.39|4272.39|4271.86|4271.86|0
1644849550000|2022-02-14 14:39:10|4271.33|4271.33|4271.21|4271.21|4271.33|4271.33|4271.21|4271.21|0
1644849590000|2022-02-14 14:39:50|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1644849600000|2022-02-14 14:40:00|4271.74|4271.74|4271.74|4271.74|4271.91|4271.91|4271.74|4271.74|0
1644849610000|2022-02-14 14:40:10|4271.07|4271.07|4269.67|4269.67|4271.19|4271.19|4269.67|4269.67|0
1644849630000|2022-02-14 14:40:30|4270.2|4270.2|4270.55|4270.55|4270.55|4270.55|4270.2|4270.2|0
1644849640000|2022-02-14 14:40:40|4271.22|4271.22|4271.4|4271.4|4271.61|4271.61|4271.22|4271.22|0
1644849680000|2022-02-14 14:41:20|4271.75|4271.75|4271.58|4271.58|4271.75|4271.75|4271.58|4271.58|0
1644849690000|2022-02-14 14:41:30|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1644849700000|2022-02-14 14:41:40|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1644849710000|2022-02-14 14:41:50|4271.93|4271.93|4272.08|4272.08|4272.08|4272.08|4271.93|4271.93|0
1644849720000|2022-02-14 14:42:00|4272.25|4272.25|4273.14|4273.14|4273.31|4273.31|4272.25|4272.25|0
1644849730000|2022-02-14 14:42:10|4273.3|4273.3|4273.47|4273.47|4273.47|4273.47|4273.3|4273.3|0
1644849750000|2022-02-14 14:42:30|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1644849780000|2022-02-14 14:43:00|4273.96|4273.96|4274.49|4274.49|4274.49|4274.49|4273.96|4273.96|0
1644849790000|2022-02-14 14:43:10|4275.34|4275.34|4276.04|4276.04|4276.04|4276.04|4275.34|4275.34|0
1644849800000|2022-02-14 14:43:20|4275.37|4275.37|4274.68|4274.68|4275.37|4275.37|4274.68|4274.68|0
1644849810000|2022-02-14 14:43:30|4274.32|4274.32|4273.85|4273.85|4274.32|4274.32|4273.85|4273.85|0
1644849830000|2022-02-14 14:43:50|4273.18|4273.18|4272.48|4272.48|4273.18|4273.18|4272.48|4272.48|0
1644849840000|2022-02-14 14:44:00|4272.3|4272.3|4271.63|4271.63|4272.3|4272.3|4271.63|4271.63|0
1644849860000|2022-02-14 14:44:20|4270.92|4270.92|4270.57|4270.57|4270.92|4270.92|4270.57|4270.57|0
1644849870000|2022-02-14 14:44:30|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1644849910000|2022-02-14 14:45:10|4269.76|4269.76|4268.42|4268.42|4269.76|4269.76|4268.42|4268.42|0
1644849920000|2022-02-14 14:45:20|4269.76|4269.76|4268.95|4268.95|4269.76|4269.76|4268.95|4268.95|0
1644849940000|2022-02-14 14:45:40|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1644849950000|2022-02-14 14:45:50|4267.54|4267.54|4267.39|4267.39|4267.54|4267.54|4267.39|4267.39|0
1644849960000|2022-02-14 14:46:00|4266.68|4266.68|4264.57|4264.57|4266.68|4266.68|4264.57|4264.57|0
1644849970000|2022-02-14 14:46:10|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|4265.27|0
1644849980000|2022-02-14 14:46:20|4264.74|4264.74|4264.07|4264.07|4264.74|4264.74|4264.07|4264.07|0
1644850000000|2022-02-14 14:46:40|4264.96|4264.96|4265.31|4265.31|4265.31|4265.31|4264.96|4264.96|0
1644850010000|2022-02-14 14:46:50|4265.66|4265.66|4266.33|4266.33|4266.33|4266.33|4265.66|4265.66|0
1644850020000|2022-02-14 14:47:00|4266.51|4266.51|4265.98|4265.98|4266.51|4266.51|4265.98|4265.98|0
1644850030000|2022-02-14 14:47:10|4266.51|4266.51|4266.86|4266.86|4266.86|4266.86|4266.51|4266.51|0
1644850040000|2022-02-14 14:47:20|4267.04|4267.04|4268.55|4268.55|4268.55|4268.55|4267.04|4267.04|0
1644850060000|2022-02-14 14:47:40|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1644850070000|2022-02-14 14:47:50|4269.4|4269.4|4269.75|4269.75|4269.75|4269.75|4269.4|4269.4|0
1644850080000|2022-02-14 14:48:00|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1644850100000|2022-02-14 14:48:20|4269.05|4269.05|4268.87|4268.87|4269.05|4269.05|4268.87|4268.87|0
1644850120000|2022-02-14 14:48:40|4269.22|4269.22|4269.89|4269.89|4269.89|4269.89|4269.22|4269.22|0
1644850130000|2022-02-14 14:48:50|4270.01|4270.01|4270.89|4270.89|4271.25|4271.25|4270.01|4270.01|0
1644850140000|2022-02-14 14:49:00|4270.37|4270.37|4271.12|4271.12|4271.65|4271.65|4270.37|4270.37|0
1644850150000|2022-02-14 14:49:10|4272.32|4272.32|4272.85|4272.85|4273.38|4273.38|4272.32|4272.32|0
1644850160000|2022-02-14 14:49:20|4273.52|4273.52|4274.52|4274.52|4274.52|4274.52|4273.52|4273.52|0
1644850170000|2022-02-14 14:49:30|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|4274.88|0
1644850180000|2022-02-14 14:49:40|4274.52|4274.52|4274.7|4274.7|4274.7|4274.7|4274.52|4274.52|0
1644850200000|2022-02-14 14:50:00|4275.41|4275.41|4277.08|4277.08|4277.08|4277.08|4275.41|4275.41|0
1644850210000|2022-02-14 14:50:10|4277.26|4277.26|4276.9|4276.9|4277.26|4277.26|4276.9|4276.9|0
1644850220000|2022-02-14 14:50:20|4277.26|4277.26|4277.43|4277.43|4277.43|4277.43|4277.26|4277.26|0
1644850230000|2022-02-14 14:50:30|4277.61|4277.61|4279.3|4279.3|4279.3|4279.3|4277.61|4277.61|0
1644850250000|2022-02-14 14:50:50|4278.63|4278.63|4276.56|4276.56|4278.63|4278.63|4276.56|4276.56|0
1644850260000|2022-02-14 14:51:00|4276.74|4276.74|4277.96|4277.96|4277.96|4277.96|4276.74|4276.74|0
1644850270000|2022-02-14 14:51:10|4278.49|4278.49|4280.4|4280.4|4280.4|4280.4|4278.49|4278.49|0
1644850280000|2022-02-14 14:51:20|4281.07|4281.07|4281.58|4281.58|4281.74|4281.74|4281.07|4281.07|0
1644850290000|2022-02-14 14:51:30|4281.4|4281.4|4280.17|4280.17|4281.4|4281.4|4280.17|4280.17|0
1644850300000|2022-02-14 14:51:40|4280.27|4280.27|4280.63|4280.63|4280.63|4280.63|4280.27|4280.27|0
1644850310000|2022-02-14 14:51:50|4281.3|4281.3|4281.65|4281.65|4281.65|4281.65|4281.3|4281.3|0
1644850320000|2022-02-14 14:52:00|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1644850330000|2022-02-14 14:52:10|4281|4281|4281.18|4281.18|4281.18|4281.18|4280.65|4280.65|0
1644850340000|2022-02-14 14:52:20|4281.35|4281.35|4281.71|4281.71|4281.71|4281.71|4281.35|4281.35|0
1644850350000|2022-02-14 14:52:30|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1644850360000|2022-02-14 14:52:40|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|4280.51|0
1644850380000|2022-02-14 14:53:00|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1644850390000|2022-02-14 14:53:10|4281.39|4281.39|4282.43|4282.43|4282.43|4282.43|4281.39|4281.39|0
1644850410000|2022-02-14 14:53:30|4282.96|4282.96|4283.63|4283.63|4283.99|4283.99|4282.96|4282.96|0
1644850420000|2022-02-14 14:53:40|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.23|4283.23|0
1644850440000|2022-02-14 14:54:00|4284.25|4284.25|4283.72|4283.72|4284.25|4284.25|4283.72|4283.72|0
1644850450000|2022-02-14 14:54:10|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1644850480000|2022-02-14 14:54:40|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|4283.54|0
1644850500000|2022-02-14 14:55:00|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1644850510000|2022-02-14 14:55:10|4282.7|4282.7|4282.48|4282.48|4282.7|4282.7|4282.48|4282.48|0
1644850520000|2022-02-14 14:55:20|4281.25|4281.25|4280.05|4280.05|4281.25|4281.25|4280.05|4280.05|0
1644850530000|2022-02-14 14:55:30|4280.4|4280.4|4280.22|4280.22|4280.4|4280.4|4280.22|4280.22|0
1644850550000|2022-02-14 14:55:50|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1644850560000|2022-02-14 14:56:00|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1644850580000|2022-02-14 14:56:20|4279.58|4279.58|4278.87|4278.87|4279.58|4279.58|4278.69|4278.69|0
1644850590000|2022-02-14 14:56:30|4278.82|4278.82|4277.63|4277.63|4278.82|4278.82|4277.63|4277.63|0
1644850600000|2022-02-14 14:56:40|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|4276.96|0
1644850630000|2022-02-14 14:57:10|4275.9|4275.9|4276.2|4276.2|4276.9|4276.9|4275.9|4275.9|0
1644850640000|2022-02-14 14:57:20|4275.53|4275.53|4275.84|4275.84|4276.2|4276.2|4275.53|4275.53|0
1644850670000|2022-02-14 14:57:50|4275.99|4275.99|4276.34|4276.34|4276.34|4276.34|4275.99|4275.99|0
1644850680000|2022-02-14 14:58:00|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|4276.52|0
1644850690000|2022-02-14 14:58:10|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|4276.31|0
1644850700000|2022-02-14 14:58:20|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|4276.66|0
1644850710000|2022-02-14 14:58:30|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1644850720000|2022-02-14 14:58:40|4276.63|4276.63|4275.76|4275.76|4276.63|4276.63|4275.76|4275.76|0
1644850750000|2022-02-14 14:59:10|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|0
1644850780000|2022-02-14 14:59:40|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1644850790000|2022-02-14 14:59:50|4275.76|4275.76|4276.07|4276.07|4276.07|4276.07|4275.76|4275.76|0
1644850800000|2022-02-14 15:00:00|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|0
1644850810000|2022-02-14 15:00:10|4277.06|4277.06|4276.53|4276.53|4277.06|4277.06|4276.53|4276.53|0
1644850830000|2022-02-14 15:00:30|4277.06|4277.06|4275.86|4275.86|4277.41|4277.41|4275.86|4275.86|0
1644850840000|2022-02-14 15:00:40|4274.98|4274.98|4274.08|4274.08|4274.98|4274.98|4274.08|4274.08|0
1644850860000|2022-02-14 15:01:00|4273.41|4273.41|4274.08|4274.08|4274.08|4274.08|4273.41|4273.41|0
1644850870000|2022-02-14 15:01:10|4273.55|4273.55|4273.38|4273.38|4273.55|4273.55|4273.38|4273.38|0
1644850880000|2022-02-14 15:01:20|4273.26|4273.26|4269.71|4269.71|4273.26|4273.26|4269.71|4269.71|0
1644850900000|2022-02-14 15:01:40|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1644850920000|2022-02-14 15:02:00|4267.63|4267.63|4266.92|4266.92|4267.63|4267.63|4266.92|4266.92|0
1644850930000|2022-02-14 15:02:10|4266.22|4266.22|4266.05|4266.05|4266.22|4266.22|4266.05|4266.05|0
1644850940000|2022-02-14 15:02:20|4265.88|4265.88|4266.05|4266.05|4266.05|4266.05|4265.88|4265.88|0
1644850960000|2022-02-14 15:02:40|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1644850980000|2022-02-14 15:03:00|4266.41|4266.41|4266.05|4266.05|4266.41|4266.41|4266.05|4266.05|0
1644851030000|2022-02-14 15:03:50|4265.7|4265.7|4266.23|4266.23|4266.23|4266.23|4265.7|4265.7|0
1644851040000|2022-02-14 15:04:00|4266.58|4266.58|4266.87|4266.87|4266.93|4266.93|4266.58|4266.58|0
1644851050000|2022-02-14 15:04:10|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1644851060000|2022-02-14 15:04:20|4267.39|4267.39|4268.06|4268.06|4268.06|4268.06|4267.39|4267.39|0
1644851070000|2022-02-14 15:04:30|4267.88|4267.88|4267.7|4267.7|4267.88|4267.88|4267.7|4267.7|0
1644851080000|2022-02-14 15:04:40|4267.53|4267.53|4267.88|4267.88|4267.88|4267.88|4267.53|4267.53|0
1644851090000|2022-02-14 15:04:50|4267.35|4267.35|4267.71|4267.71|4267.71|4267.71|4267.35|4267.35|0
1644851100000|2022-02-14 15:05:00|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|0
1644851110000|2022-02-14 15:05:10|4267.35|4267.35|4266.51|4266.51|4267.35|4267.35|4266.51|4266.51|0
1644851140000|2022-02-14 15:05:40|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1644851150000|2022-02-14 15:05:50|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|0
1644851160000|2022-02-14 15:06:00|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1644851170000|2022-02-14 15:06:10|4267.33|4267.33|4267.51|4267.51|4268.18|4268.18|4267.33|4267.33|0
1644851190000|2022-02-14 15:06:30|4267.68|4267.68|4267.33|4267.33|4267.68|4267.68|4267.33|4267.33|0
1644851200000|2022-02-14 15:06:40|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|4267.86|0
1644851210000|2022-02-14 15:06:50|4268.53|4268.53|4268.69|4268.69|4268.69|4268.69|4268.53|4268.53|0
1644851220000|2022-02-14 15:07:00|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1644851230000|2022-02-14 15:07:10|4267.35|4267.35|4267.88|4267.88|4267.88|4267.88|4267.35|4267.35|0
1644851240000|2022-02-14 15:07:20|4267.71|4267.71|4266.68|4266.68|4267.71|4267.71|4266.68|4266.68|0
1644851250000|2022-02-14 15:07:30|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1644851260000|2022-02-14 15:07:40|4266.68|4266.68|4266.33|4266.33|4266.68|4266.68|4266.33|4266.33|0
1644851270000|2022-02-14 15:07:50|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1644851280000|2022-02-14 15:08:00|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1644851290000|2022-02-14 15:08:10|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1644851300000|2022-02-14 15:08:20|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1644851320000|2022-02-14 15:08:40|4265.64|4265.64|4264.93|4264.93|4265.64|4265.64|4264.93|4264.93|0
1644851340000|2022-02-14 15:09:00|4265.6|4265.6|4265.95|4265.95|4265.95|4265.95|4265.6|4265.6|0
1644851380000|2022-02-14 15:09:40|4265.78|4265.78|4265.95|4265.95|4265.95|4265.95|4265.78|4265.78|0
1644851390000|2022-02-14 15:09:50|4266.31|4266.31|4266.48|4266.48|4266.48|4266.48|4266.31|4266.31|0
1644851400000|2022-02-14 15:10:00|4267.15|4267.15|4267.86|4267.86|4267.86|4267.86|4267.15|4267.15|0
1644851410000|2022-02-14 15:10:10|4267.19|4267.19|4267.99|4267.99|4267.99|4267.99|4267.19|4267.19|0
1644851420000|2022-02-14 15:10:20|4268.69|4268.69|4268.84|4268.84|4268.84|4268.84|4268.69|4268.69|0
1644851430000|2022-02-14 15:10:30|4269.2|4269.2|4268.84|4268.84|4269.2|4269.2|4268.84|4268.84|0
1644851440000|2022-02-14 15:10:40|4268.51|4268.51|4268.84|4268.84|4268.84|4268.84|4268.51|4268.51|0
1644851450000|2022-02-14 15:10:50|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1644851470000|2022-02-14 15:11:10|4269.2|4269.2|4269.37|4269.37|4269.37|4269.37|4269.2|4269.2|0
1644851490000|2022-02-14 15:11:30|4269.49|4269.49|4269.7|4269.7|4269.7|4269.7|4269.49|4269.49|0
1644851500000|2022-02-14 15:11:40|4270.23|4270.23|4268.72|4268.72|4270.23|4270.23|4268.72|4268.72|0
1644851510000|2022-02-14 15:11:50|4268.36|4268.36|4266.85|4266.85|4268.36|4268.36|4266.85|4266.85|0
1644851520000|2022-02-14 15:12:00|4267.01|4267.01|4266.7|4266.7|4268.21|4268.21|4266.7|4266.7|0
1644851540000|2022-02-14 15:12:20|4266.87|4266.87|4267.22|4267.22|4267.22|4267.22|4266.87|4266.87|0
1644851550000|2022-02-14 15:12:30|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1644851560000|2022-02-14 15:12:40|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1644851570000|2022-02-14 15:12:50|4267.52|4267.52|4267.02|4267.02|4267.52|4267.52|4267.02|4267.02|0
1644851580000|2022-02-14 15:13:00|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1644851600000|2022-02-14 15:13:20|4265.64|4265.64|4265.09|4265.09|4265.76|4265.76|4265.09|4265.09|0
1644851610000|2022-02-14 15:13:30|4264.42|4264.42|4260.95|4260.95|4264.42|4264.42|4260.65|4260.65|0
1644851630000|2022-02-14 15:13:50|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|0
1644851640000|2022-02-14 15:14:00|4260.66|4260.66|4259.28|4259.28|4260.66|4260.66|4258.61|4258.61|0
1644851650000|2022-02-14 15:14:10|4259.99|4259.99|4260.66|4260.66|4260.66|4260.66|4259.99|4259.99|0
1644851660000|2022-02-14 15:14:20|4259.99|4259.99|4259.76|4259.76|4259.99|4259.99|4259.23|4259.23|0
1644851670000|2022-02-14 15:14:30|4259.64|4259.64|4259.76|4259.76|4259.76|4259.76|4259.64|4259.64|0
1644851680000|2022-02-14 15:14:40|4259.41|4259.41|4260.08|4260.08|4260.08|4260.08|4259.41|4259.41|0
1644851690000|2022-02-14 15:14:50|4259.73|4259.73|4260.26|4260.26|4260.26|4260.26|4259.73|4259.73|0
1644851710000|2022-02-14 15:15:10|4260.43|4260.43|4260.26|4260.26|4260.43|4260.43|4260.26|4260.26|0
1644851720000|2022-02-14 15:15:20|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1644851730000|2022-02-14 15:15:30|4259.2|4259.2|4257.36|4257.36|4259.2|4259.2|4257.18|4257.18|0
1644851740000|2022-02-14 15:15:40|4257.53|4257.53|4258.03|4258.03|4258.87|4258.87|4257.53|4257.53|0
1644851750000|2022-02-14 15:15:50|4257.85|4257.85|4256.41|4256.41|4257.85|4257.85|4256.41|4256.41|0
1644851760000|2022-02-14 15:16:00|4256.06|4256.06|4255.35|4255.35|4256.06|4256.06|4255.35|4255.35|0
1644851770000|2022-02-14 15:16:10|4255.21|4255.21|4254.5|4254.5|4255.21|4255.21|4254.5|4254.5|0
1644851780000|2022-02-14 15:16:20|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1644851790000|2022-02-14 15:16:30|4255.03|4255.03|4253.34|4253.34|4255.03|4255.03|4253.34|4253.34|0
1644851810000|2022-02-14 15:16:50|4252.81|4252.81|4249.97|4249.97|4252.81|4252.81|4249.97|4249.97|0
1644851820000|2022-02-14 15:17:00|4248.56|4248.56|4248.44|4248.44|4248.79|4248.79|4248.44|4248.44|0
1644851830000|2022-02-14 15:17:10|4248.79|4248.79|4249.81|4249.81|4249.81|4249.81|4248.79|4248.79|0
1644851840000|2022-02-14 15:17:20|4249.7|4249.7|4249.58|4249.58|4249.81|4249.81|4249.58|4249.58|0
1644851860000|2022-02-14 15:17:40|4249.46|4249.46|4249.34|4249.34|4249.46|4249.46|4249.34|4249.34|0
1644851870000|2022-02-14 15:17:50|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1644851880000|2022-02-14 15:18:00|4248|4248|4248|4248|4248.53|4248.53|4248|4248|0
1644851890000|2022-02-14 15:18:10|4248.18|4248.18|4248.91|4248.91|4249.02|4249.02|4248.18|4248.18|0
1644851900000|2022-02-14 15:18:20|4248.79|4248.79|4248.79|4248.79|4248.91|4248.91|4248.79|4248.79|0
1644851910000|2022-02-14 15:18:30|4248.12|4248.12|4247.73|4247.73|4248.12|4248.12|4247.73|4247.73|0
1644851920000|2022-02-14 15:18:40|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|4247.62|0
1644851930000|2022-02-14 15:18:50|4247.5|4247.5|4247.2|4247.2|4247.5|4247.5|4247.2|4247.2|0
1644851940000|2022-02-14 15:19:00|4246.5|4246.5|4246.33|4246.33|4246.5|4246.5|4246.33|4246.33|0
1644851950000|2022-02-14 15:19:10|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.09|4246.09|0
1644851960000|2022-02-14 15:19:20|4246.29|4246.29|4246.78|4246.78|4246.78|4246.78|4245.76|4245.76|0
1644851970000|2022-02-14 15:19:30|4246.54|4246.54|4246.72|4246.72|4246.72|4246.72|4246.54|4246.54|0
1644851980000|2022-02-14 15:19:40|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|4246.37|0
1644852000000|2022-02-14 15:20:00|4246.01|4246.01|4246.18|4246.18|4246.18|4246.18|4246.01|4246.01|0
1644852010000|2022-02-14 15:20:10|4245.94|4245.94|4246.85|4246.85|4246.85|4246.85|4245.94|4245.94|0
1644852020000|2022-02-14 15:20:20|4246.67|4246.67|4246.85|4246.85|4247.02|4247.02|4246.5|4246.5|0
1644852030000|2022-02-14 15:20:30|4246.97|4246.97|4248.32|4248.32|4248.32|4248.32|4246.97|4246.97|0
1644852080000|2022-02-14 15:21:20|4248.2|4248.2|4248.32|4248.32|4248.32|4248.32|4248.2|4248.2|0
1644852090000|2022-02-14 15:21:30|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1644852100000|2022-02-14 15:21:40|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1644852110000|2022-02-14 15:21:50|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1644852120000|2022-02-14 15:22:00|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1644852130000|2022-02-14 15:22:10|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|4246.73|0
1644852140000|2022-02-14 15:22:20|4246.06|4246.06|4245.22|4245.22|4246.06|4246.06|4245.04|4245.04|0
1644852160000|2022-02-14 15:22:40|4245.4|4245.4|4245.57|4245.57|4245.57|4245.57|4245.4|4245.4|0
1644852170000|2022-02-14 15:22:50|4245.75|4245.75|4245.93|4245.93|4245.93|4245.93|4245.75|4245.75|0
1644852180000|2022-02-14 15:23:00|4246.1|4246.1|4247.27|4247.27|4247.62|4247.62|4246.1|4246.1|0
1644852190000|2022-02-14 15:23:10|4247.44|4247.44|4248.22|4248.22|4248.22|4248.22|4247.44|4247.44|0
1644852200000|2022-02-14 15:23:20|4248.4|4248.4|4251.13|4251.13|4251.13|4251.13|4248.4|4248.4|0
1644852210000|2022-02-14 15:23:30|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|0
1644852220000|2022-02-14 15:23:40|4251.84|4251.84|4251.8|4251.8|4251.84|4251.84|4251.13|4251.13|0
1644852230000|2022-02-14 15:23:50|4252.45|4252.45|4252.39|4252.39|4252.57|4252.57|4252.39|4252.39|0
1644852240000|2022-02-14 15:24:00|4252.51|4252.51|4252.27|4252.27|4252.63|4252.63|4252.27|4252.27|0
1644852250000|2022-02-14 15:24:10|4252.39|4252.39|4252.1|4252.1|4252.39|4252.39|4252.1|4252.1|0
1644852260000|2022-02-14 15:24:20|4251.57|4251.57|4250.23|4250.23|4251.57|4251.57|4250.23|4250.23|0
1644852270000|2022-02-14 15:24:30|4250.05|4250.05|4250.49|4250.49|4250.6|4250.6|4249.93|4249.93|0
1644852300000|2022-02-14 15:25:00|4250.38|4250.38|4249.59|4249.59|4250.38|4250.38|4249.59|4249.59|0
1644852330000|2022-02-14 15:25:30|4249.47|4249.47|4249.12|4249.12|4249.47|4249.47|4249.12|4249.12|0
1644852340000|2022-02-14 15:25:40|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1644852370000|2022-02-14 15:26:10|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1644852380000|2022-02-14 15:26:20|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|0
1644852390000|2022-02-14 15:26:30|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|0
1644852410000|2022-02-14 15:26:50|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|0
1644852420000|2022-02-14 15:27:00|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|0
1644852430000|2022-02-14 15:27:10|4246.37|4246.37|4245.4|4245.4|4246.37|4246.37|4245.4|4245.4|0
1644852440000|2022-02-14 15:27:20|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1644852450000|2022-02-14 15:27:30|4246.02|4246.02|4245.84|4245.84|4246.02|4246.02|4245.84|4245.84|0
1644852470000|2022-02-14 15:27:50|4245.49|4245.49|4246.16|4246.16|4246.16|4246.16|4245.49|4245.49|0
1644852520000|2022-02-14 15:28:40|4245.98|4245.98|4247.01|4247.01|4247.01|4247.01|4245.98|4245.98|0
1644852530000|2022-02-14 15:28:50|4247.36|4247.36|4248.59|4248.59|4248.59|4248.59|4247.36|4247.36|0
1644852540000|2022-02-14 15:29:00|4248.71|4248.71|4249.91|4249.91|4249.91|4249.91|4248.71|4248.71|0
1644852550000|2022-02-14 15:29:10|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1644852560000|2022-02-14 15:29:20|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|0
1644852570000|2022-02-14 15:29:30|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|0
1644852580000|2022-02-14 15:29:40|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1644852600000|2022-02-14 15:30:00|4248.05|4248.05|4247.38|4247.38|4248.22|4248.22|4247.38|4247.38|0
1644852640000|2022-02-14 15:30:40|4247.2|4247.2|4246.32|4246.32|4247.2|4247.2|4246.32|4246.32|0
1644852660000|2022-02-14 15:31:00|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1644852670000|2022-02-14 15:31:10|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1644852680000|2022-02-14 15:31:20|4242.74|4242.74|4242.51|4242.51|4242.74|4242.74|4242.51|4242.51|0
1644852690000|2022-02-14 15:31:30|4241.62|4241.62|4241.27|4241.27|4241.62|4241.62|4241.27|4241.27|0
1644852700000|2022-02-14 15:31:40|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1644852710000|2022-02-14 15:31:50|4240.48|4240.48|4240.36|4240.36|4240.48|4240.48|4240.36|4240.36|0
1644852720000|2022-02-14 15:32:00|4240.01|4240.01|4240.01|4240.01|4240.13|4240.13|4240.01|4240.01|0
1644852730000|2022-02-14 15:32:10|4240.25|4240.25|4240.74|4240.74|4240.74|4240.74|4239.95|4239.95|0
1644852740000|2022-02-14 15:32:20|4241.09|4241.09|4241.09|4241.09|4241.09|4241.09|4241.09|4241.09|0
1644852750000|2022-02-14 15:32:30|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1644852760000|2022-02-14 15:32:40|4240.39|4240.39|4240.74|4240.74|4241.27|4241.27|4240.39|4240.39|0
1644852790000|2022-02-14 15:33:10|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1644852830000|2022-02-14 15:33:50|4240.07|4240.07|4240.42|4240.42|4240.42|4240.42|4240.07|4240.07|0
1644852840000|2022-02-14 15:34:00|4241.09|4241.09|4241.8|4241.8|4241.8|4241.8|4241.09|4241.09|0
1644852850000|2022-02-14 15:34:10|4241.56|4241.56|4241.56|4241.56|4241.74|4241.74|4241.56|4241.56|0
1644852860000|2022-02-14 15:34:20|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|0
1644852870000|2022-02-14 15:34:30|4242.09|4242.09|4239.61|4239.61|4242.33|4242.33|4239.61|4239.61|0
1644852880000|2022-02-14 15:34:40|4239.49|4239.49|4239.85|4239.85|4239.85|4239.85|4239.49|4239.49|0
1644852890000|2022-02-14 15:34:50|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1644852900000|2022-02-14 15:35:00|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|0
1644852910000|2022-02-14 15:35:10|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1644852930000|2022-02-14 15:35:30|4239.52|4239.52|4239.4|4239.4|4239.52|4239.52|4239.4|4239.4|0
1644852950000|2022-02-14 15:35:50|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1644852960000|2022-02-14 15:36:00|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1644852970000|2022-02-14 15:36:10|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1644852980000|2022-02-14 15:36:20|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1644853000000|2022-02-14 15:36:40|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1644853020000|2022-02-14 15:37:00|4239.89|4239.89|4240.24|4240.24|4240.24|4240.24|4239.89|4239.89|0
1644853030000|2022-02-14 15:37:10|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1644853050000|2022-02-14 15:37:30|4241.62|4241.62|4241.09|4241.09|4241.62|4241.62|4241.09|4241.09|0
1644853060000|2022-02-14 15:37:40|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1644853080000|2022-02-14 15:38:00|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1644853090000|2022-02-14 15:38:10|4240.27|4240.27|4240.15|4240.15|4240.27|4240.27|4240.15|4240.15|0
1644853100000|2022-02-14 15:38:20|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1644853120000|2022-02-14 15:38:40|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1644853130000|2022-02-14 15:38:50|4241.2|4241.2|4240.85|4240.85|4241.2|4241.2|4240.85|4240.85|0
1644853160000|2022-02-14 15:39:20|4240.49|4240.49|4240.61|4240.61|4240.61|4240.61|4240.49|4240.49|0
1644853170000|2022-02-14 15:39:30|4242.2|4242.2|4242.73|4242.73|4242.73|4242.73|4242.2|4242.2|0
1644853190000|2022-02-14 15:39:50|4242.91|4242.91|4242.56|4242.56|4242.91|4242.91|4242.56|4242.56|0
1644853200000|2022-02-14 15:40:00|4242.38|4242.38|4242.38|4242.38|4242.56|4242.56|4242.38|4242.38|0
1644853210000|2022-02-14 15:40:10|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1644853220000|2022-02-14 15:40:20|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|0
1644853230000|2022-02-14 15:40:30|4242.56|4242.56|4242.03|4242.03|4242.56|4242.56|4242.03|4242.03|0
1644853240000|2022-02-14 15:40:40|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|0
1644853250000|2022-02-14 15:40:50|4241.14|4241.14|4241.49|4241.49|4242.2|4242.2|4241.14|4241.14|0
1644853260000|2022-02-14 15:41:00|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|0
1644853280000|2022-02-14 15:41:20|4241.85|4241.85|4243.21|4243.21|4243.21|4243.21|4241.85|4241.85|0
1644853300000|2022-02-14 15:41:40|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1644853310000|2022-02-14 15:41:50|4242.69|4242.69|4242.52|4242.52|4242.69|4242.69|4242.52|4242.52|0
1644853330000|2022-02-14 15:42:10|4242.34|4242.34|4242.16|4242.16|4242.34|4242.34|4242.16|4242.16|0
1644853350000|2022-02-14 15:42:30|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|4242.87|0
1644853360000|2022-02-14 15:42:40|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|0
1644853380000|2022-02-14 15:43:00|4244.23|4244.23|4244.29|4244.29|4244.41|4244.41|4244.06|4244.06|0
1644853390000|2022-02-14 15:43:10|4243.94|4243.94|4245.32|4245.32|4245.32|4245.32|4243.94|4243.94|0
1644853400000|2022-02-14 15:43:20|4245.14|4245.14|4244.12|4244.12|4245.14|4245.14|4244.12|4244.12|0
1644853420000|2022-02-14 15:43:40|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|4243.95|0
1644853440000|2022-02-14 15:44:00|4244.06|4244.06|4243.39|4243.39|4244.06|4244.06|4243.39|4243.39|0
1644853470000|2022-02-14 15:44:30|4242.86|4242.86|4243.04|4243.04|4243.04|4243.04|4241.8|4241.8|0
1644853480000|2022-02-14 15:44:40|4242.68|4242.68|4242.29|4242.29|4242.68|4242.68|4242.29|4242.29|0
1644853490000|2022-02-14 15:44:50|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|4242.35|0
1644853510000|2022-02-14 15:45:10|4242.11|4242.11|4241.59|4241.59|4242.11|4242.11|4241.58|4241.58|0
1644853520000|2022-02-14 15:45:20|4242.47|4242.47|4241.94|4241.94|4242.47|4242.47|4241.94|4241.94|0
1644853530000|2022-02-14 15:45:30|4242.61|4242.61|4243.08|4243.08|4243.08|4243.08|4242.61|4242.61|0
1644853540000|2022-02-14 15:45:40|4243.2|4243.2|4243.32|4243.32|4243.32|4243.32|4243.2|4243.2|0
1644853560000|2022-02-14 15:46:00|4243.99|4243.99|4244.11|4244.11|4244.11|4244.11|4243.99|4243.99|0
1644853570000|2022-02-14 15:46:10|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|4243.99|0
1644853580000|2022-02-14 15:46:20|4244.87|4244.87|4245.05|4245.05|4245.05|4245.05|4244.87|4244.87|0
1644853600000|2022-02-14 15:46:40|4245.72|4245.72|4245.9|4245.9|4245.9|4245.9|4245.72|4245.72|0
1644853620000|2022-02-14 15:47:00|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1644853630000|2022-02-14 15:47:10|4246.92|4246.92|4247.09|4247.09|4247.09|4247.09|4246.92|4246.92|0
1644853640000|2022-02-14 15:47:20|4246.39|4246.39|4246.74|4246.74|4247.09|4247.09|4246.39|4246.39|0
1644853660000|2022-02-14 15:47:40|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1644853670000|2022-02-14 15:47:50|4246.73|4246.73|4246.2|4246.2|4246.73|4246.73|4246.2|4246.2|0
1644853680000|2022-02-14 15:48:00|4245.67|4245.67|4245.32|4245.32|4245.67|4245.67|4245.32|4245.32|0
1644853690000|2022-02-14 15:48:10|4245.85|4245.85|4246.02|4246.02|4246.02|4246.02|4245.67|4245.67|0
1644853700000|2022-02-14 15:48:20|4246.2|4246.2|4246.55|4246.55|4246.55|4246.55|4246.2|4246.2|0
1644853710000|2022-02-14 15:48:30|4246.91|4246.91|4247.14|4247.14|4247.14|4247.14|4246.91|4246.91|0
1644853720000|2022-02-14 15:48:40|4246.98|4246.98|4245.96|4245.96|4246.98|4246.98|4245.96|4245.96|0
1644853730000|2022-02-14 15:48:50|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|4245.6|0
1644853740000|2022-02-14 15:49:00|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|0
1644853750000|2022-02-14 15:49:10|4245.72|4245.72|4244.89|4244.89|4245.72|4245.72|4244.89|4244.89|0
1644853760000|2022-02-14 15:49:20|4244.22|4244.22|4243.87|4243.87|4244.22|4244.22|4243.87|4243.87|0
1644853790000|2022-02-14 15:49:50|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1644853800000|2022-02-14 15:50:00|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|4245.46|0
1644853810000|2022-02-14 15:50:10|4245.81|4245.81|4245.46|4245.46|4245.81|4245.81|4245.46|4245.46|0
1644853820000|2022-02-14 15:50:20|4245.62|4245.62|4246.46|4246.46|4246.46|4246.46|4245.62|4245.62|0
1644853830000|2022-02-14 15:50:30|4245.93|4245.93|4244.91|4244.91|4245.93|4245.93|4244.91|4244.91|0
1644853840000|2022-02-14 15:50:40|4244.74|4244.74|4245.76|4245.76|4245.76|4245.76|4244.74|4244.74|0
1644853860000|2022-02-14 15:51:00|4245.41|4245.41|4245.23|4245.23|4245.41|4245.41|4245.23|4245.23|0
1644853870000|2022-02-14 15:51:10|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|0
1644853890000|2022-02-14 15:51:30|4245.22|4245.22|4244.63|4244.63|4245.22|4245.22|4244.19|4244.19|0
1644853920000|2022-02-14 15:52:00|4243.93|4243.93|4243.96|4243.96|4244.32|4244.32|4243.26|4243.26|0
1644853930000|2022-02-14 15:52:10|4244.32|4244.32|4244.32|4244.32|4244.85|4244.85|4243.79|4243.79|0
1644853940000|2022-02-14 15:52:20|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|0
1644853990000|2022-02-14 15:53:10|4245.52|4245.52|4245.34|4245.34|4245.69|4245.69|4245.34|4245.34|0
1644854000000|2022-02-14 15:53:20|4244.81|4244.81|4244.41|4244.41|4244.93|4244.93|4244.41|4244.41|0
1644854010000|2022-02-14 15:53:30|4245.29|4245.29|4245.82|4245.82|4245.82|4245.82|4245.12|4245.12|0
1644854020000|2022-02-14 15:53:40|4245.65|4245.65|4245.29|4245.29|4245.65|4245.65|4244.94|4244.94|0
1644854040000|2022-02-14 15:54:00|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1644854080000|2022-02-14 15:54:40|4246.18|4246.18|4246.35|4246.35|4246.35|4246.35|4246.18|4246.18|0
1644854090000|2022-02-14 15:54:50|4246|4246|4245.68|4245.68|4246.18|4246.18|4245.51|4245.51|0
1644854100000|2022-02-14 15:55:00|4245.8|4245.8|4246.16|4246.16|4246.16|4246.16|4245.8|4245.8|0
1644854110000|2022-02-14 15:55:10|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|4246.86|0
1644854120000|2022-02-14 15:55:20|4246.98|4246.98|4246.98|4246.98|4247.1|4247.1|4246.98|4246.98|0
1644854130000|2022-02-14 15:55:30|4247.65|4247.65|4248.92|4248.92|4248.92|4248.92|4247.65|4247.65|0
1644854140000|2022-02-14 15:55:40|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|0
1644854160000|2022-02-14 15:56:00|4249.95|4249.95|4250.65|4250.65|4250.65|4250.65|4249.95|4249.95|0
1644854170000|2022-02-14 15:56:10|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1644854200000|2022-02-14 15:56:40|4249.95|4249.95|4249.24|4249.24|4249.95|4249.95|4249.24|4249.24|0
1644854210000|2022-02-14 15:56:50|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1644854220000|2022-02-14 15:57:00|4247.9|4247.9|4247.21|4247.21|4248.04|4248.04|4247.21|4247.21|0
1644854230000|2022-02-14 15:57:10|4245.8|4245.8|4245.15|4245.15|4245.8|4245.8|4244.97|4244.97|0
1644854240000|2022-02-14 15:57:20|4245.33|4245.33|4245.86|4245.86|4245.86|4245.86|4245.33|4245.33|0
1644854250000|2022-02-14 15:57:30|4245.19|4245.19|4243.81|4243.81|4245.19|4245.19|4243.81|4243.81|0
1644854260000|2022-02-14 15:57:40|4243.14|4243.14|4243.32|4243.32|4243.32|4243.32|4243.14|4243.14|0
1644854270000|2022-02-14 15:57:50|4243.49|4243.49|4244.52|4244.52|4244.52|4244.52|4243.49|4243.49|0
1644854310000|2022-02-14 15:58:30|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|4244.68|0
1644854320000|2022-02-14 15:58:40|4244.19|4244.19|4244.89|4244.89|4244.89|4244.89|4244.19|4244.19|0
1644854330000|2022-02-14 15:58:50|4244.22|4244.22|4244.54|4244.54|4244.54|4244.54|4243.87|4243.87|0
1644854360000|2022-02-14 15:59:20|4244.66|4244.66|4244.78|4244.78|4244.78|4244.78|4244.66|4244.66|0
1644854370000|2022-02-14 15:59:30|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|0
1644854390000|2022-02-14 15:59:50|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|4243.89|0
1644854400000|2022-02-14 16:00:00|4244.01|4244.01|4242.67|4242.67|4244.01|4244.01|4242.67|4242.67|0
1644854410000|2022-02-14 16:00:10|4242.57|4242.57|4242.41|4242.41|4242.57|4242.57|4242.41|4242.41|0
1644854420000|2022-02-14 16:00:20|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|0
1644854440000|2022-02-14 16:00:40|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1644854450000|2022-02-14 16:00:50|4241.74|4241.74|4242.41|4242.41|4242.41|4242.41|4241.74|4241.74|0
1644854460000|2022-02-14 16:01:00|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1644854490000|2022-02-14 16:01:30|4242.05|4242.05|4242.72|4242.72|4242.72|4242.72|4242.05|4242.05|0
1644854520000|2022-02-14 16:02:00|4243.39|4243.39|4243.92|4243.92|4243.92|4243.92|4243.39|4243.39|0
1644854540000|2022-02-14 16:02:20|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|4244.45|0
1644854560000|2022-02-14 16:02:40|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|0
1644854570000|2022-02-14 16:02:50|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|0
1644854580000|2022-02-14 16:03:00|4244.16|4244.16|4244.01|4244.01|4244.16|4244.16|4244.01|4244.01|0
1644854600000|2022-02-14 16:03:20|4243.83|4243.83|4242.49|4242.49|4243.83|4243.83|4242.49|4242.49|0
1644854630000|2022-02-14 16:03:50|4241.82|4241.82|4241.65|4241.65|4241.82|4241.82|4241.65|4241.65|0
1644854640000|2022-02-14 16:04:00|4242|4242|4243.87|4243.87|4243.87|4243.87|4242|4242|0
1644854660000|2022-02-14 16:04:20|4244.4|4244.4|4244.22|4244.22|4244.4|4244.4|4244.22|4244.22|0
1644854670000|2022-02-14 16:04:30|4244.05|4244.05|4244.42|4244.42|4244.54|4244.54|4244.05|4244.05|0
1644854680000|2022-02-14 16:04:40|4244.3|4244.3|4244.35|4244.35|4244.35|4244.35|4244.19|4244.19|0
1644854690000|2022-02-14 16:04:50|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1644854710000|2022-02-14 16:05:10|4243.56|4243.56|4243.03|4243.03|4243.56|4243.56|4243.03|4243.03|0
1644854730000|2022-02-14 16:05:30|4242.36|4242.36|4242.39|4242.39|4242.51|4242.51|4242.36|4242.36|0
1644854750000|2022-02-14 16:05:50|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1644854770000|2022-02-14 16:06:10|4240.98|4240.98|4241.1|4241.1|4241.1|4241.1|4240.31|4240.31|0
1644854780000|2022-02-14 16:06:20|4241.27|4241.27|4241.8|4241.8|4241.8|4241.8|4241.27|4241.27|0
1644854810000|2022-02-14 16:06:50|4242.47|4242.47|4243.18|4243.18|4243.18|4243.18|4242.47|4242.47|0
1644854820000|2022-02-14 16:07:00|4243.85|4243.85|4243.73|4243.73|4243.85|4243.85|4243.73|4243.73|0
1644854830000|2022-02-14 16:07:10|4244.44|4244.44|4244.79|4244.79|4245.11|4245.11|4244.44|4244.44|0
1644854840000|2022-02-14 16:07:20|4244.12|4244.12|4244.3|4244.3|4244.3|4244.3|4244.12|4244.12|0
1644854850000|2022-02-14 16:07:30|4244.45|4244.45|4244.59|4244.59|4244.59|4244.59|4244.45|4244.45|0
1644854860000|2022-02-14 16:07:40|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|0
1644854880000|2022-02-14 16:08:00|4243.36|4243.36|4243.24|4243.24|4243.36|4243.36|4243.24|4243.24|0
1644854890000|2022-02-14 16:08:10|4243.13|4243.13|4242.46|4242.46|4243.13|4243.13|4242.29|4242.29|0
1644854900000|2022-02-14 16:08:20|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|0
1644854910000|2022-02-14 16:08:30|4242.46|4242.46|4243.13|4243.13|4243.13|4243.13|4242.46|4242.46|0
1644854940000|2022-02-14 16:09:00|4242.46|4242.46|4242.64|4242.64|4242.64|4242.64|4242.46|4242.46|0
1644854950000|2022-02-14 16:09:10|4241.97|4241.97|4241.79|4241.79|4241.97|4241.97|4241.44|4241.44|0
1644854980000|2022-02-14 16:09:40|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|4241.91|0
1644854990000|2022-02-14 16:09:50|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|0
1644855000000|2022-02-14 16:10:00|4240.9|4240.9|4241.58|4241.58|4241.58|4241.58|4240.74|4240.74|0
1644855010000|2022-02-14 16:10:10|4241.29|4241.29|4241.64|4241.64|4241.64|4241.64|4241.29|4241.29|0
1644855020000|2022-02-14 16:10:20|4241.52|4241.52|4241.41|4241.41|4241.52|4241.52|4241.41|4241.41|0
1644855030000|2022-02-14 16:10:30|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1644855040000|2022-02-14 16:10:40|4240.62|4240.62|4241.62|4241.62|4241.62|4241.62|4240.62|4240.62|0
1644855050000|2022-02-14 16:10:50|4241.79|4241.79|4241.63|4241.63|4241.79|4241.79|4241.63|4241.63|0
1644855070000|2022-02-14 16:11:10|4241.75|4241.75|4241.51|4241.51|4241.75|4241.75|4241.39|4241.39|0
1644855080000|2022-02-14 16:11:20|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|0
1644855090000|2022-02-14 16:11:30|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|4241.34|0
1644855100000|2022-02-14 16:11:40|4241.16|4241.16|4241.19|4241.19|4241.19|4241.19|4241.02|4241.02|0
1644855110000|2022-02-14 16:11:50|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|4241.08|0
1644855130000|2022-02-14 16:12:10|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|0
1644855140000|2022-02-14 16:12:20|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|4240.84|0
1644855150000|2022-02-14 16:12:30|4240.55|4240.55|4240.72|4240.72|4240.72|4240.72|4240.55|4240.55|0
1644855160000|2022-02-14 16:12:40|4241.08|4241.08|4240.69|4240.69|4241.92|4241.92|4240.69|4240.69|0
1644855170000|2022-02-14 16:12:50|4241.22|4241.22|4241.04|4241.04|4241.22|4241.22|4240.86|4240.86|0
1644855180000|2022-02-14 16:13:00|4239.7|4239.7|4240.37|4240.37|4240.37|4240.37|4239.7|4239.7|0
1644855190000|2022-02-14 16:13:10|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|0
1644855200000|2022-02-14 16:13:20|4240.37|4240.37|4240.65|4240.65|4240.83|4240.83|4240.37|4240.37|0
1644855210000|2022-02-14 16:13:30|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|4240.36|0
1644855220000|2022-02-14 16:13:40|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1644855230000|2022-02-14 16:13:50|4240.95|4240.95|4240.59|4240.59|4240.95|4240.95|4240.59|4240.59|0
1644855240000|2022-02-14 16:14:00|4240.95|4240.95|4240.78|4240.78|4241.12|4241.12|4240.72|4240.72|0
1644855250000|2022-02-14 16:14:10|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1644855260000|2022-02-14 16:14:20|4241.59|4241.59|4240.57|4240.57|4241.59|4241.59|4240.57|4240.57|0
1644855270000|2022-02-14 16:14:30|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|0
1644855290000|2022-02-14 16:14:50|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|0
1644855300000|2022-02-14 16:15:00|4241.43|4241.43|4242|4242|4242.17|4242.17|4241.43|4241.43|0
1644855310000|2022-02-14 16:15:10|4241.67|4241.67|4241.83|4241.83|4241.83|4241.83|4241.67|4241.67|0
1644855320000|2022-02-14 16:15:20|4241.65|4241.65|4242.01|4242.01|4242.01|4242.01|4241.65|4241.65|0
1644855330000|2022-02-14 16:15:30|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|4241.84|0
1644855340000|2022-02-14 16:15:40|4240.81|4240.81|4241.49|4241.49|4241.49|4241.49|4240.46|4240.46|0
1644855350000|2022-02-14 16:15:50|4241.82|4241.82|4242.85|4242.85|4242.85|4242.85|4241.82|4241.82|0
1644855360000|2022-02-14 16:16:00|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1644855370000|2022-02-14 16:16:10|4243.14|4243.14|4243.81|4243.81|4243.81|4243.81|4243.14|4243.14|0
1644855380000|2022-02-14 16:16:20|4244.48|4244.48|4245.01|4245.01|4245.01|4245.01|4244.48|4244.48|0
1644855390000|2022-02-14 16:16:30|4244.83|4244.83|4245.59|4245.59|4245.59|4245.59|4244.83|4244.83|0
1644855400000|2022-02-14 16:16:40|4245.45|4245.45|4245.42|4245.42|4245.8|4245.8|4245.13|4245.13|0
1644855420000|2022-02-14 16:17:00|4245.95|4245.95|4246.62|4246.62|4246.62|4246.62|4245.95|4245.95|0
1644855430000|2022-02-14 16:17:10|4246.8|4246.8|4247.47|4247.47|4247.47|4247.47|4246.8|4246.8|0
1644855440000|2022-02-14 16:17:20|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|0
1644855450000|2022-02-14 16:17:30|4247.65|4247.65|4247.12|4247.12|4247.65|4247.65|4246.94|4246.94|0
1644855460000|2022-02-14 16:17:40|4246.59|4246.59|4246.76|4246.76|4246.76|4246.76|4246.59|4246.59|0
1644855470000|2022-02-14 16:17:50|4246.09|4246.09|4245.74|4245.74|4246.09|4246.09|4245.74|4245.74|0
1644855480000|2022-02-14 16:18:00|4245.59|4245.59|4246.12|4246.12|4246.12|4246.12|4245.59|4245.59|0
1644855490000|2022-02-14 16:18:10|4245.95|4245.95|4245.16|4245.16|4245.95|4245.95|4245.16|4245.16|0
1644855500000|2022-02-14 16:18:20|4244.98|4244.98|4244.98|4244.98|4245.33|4245.33|4244.98|4244.98|0
1644855510000|2022-02-14 16:18:30|4245.65|4245.65|4246.36|4246.36|4246.36|4246.36|4245.65|4245.65|0
1644855520000|2022-02-14 16:18:40|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1644855530000|2022-02-14 16:18:50|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|0
1644855540000|2022-02-14 16:19:00|4247.32|4247.32|4249.66|4249.66|4249.84|4249.84|4247.32|4247.32|0
1644855550000|2022-02-14 16:19:10|4249.49|4249.49|4249.65|4249.65|4249.65|4249.65|4249.49|4249.49|0
1644855560000|2022-02-14 16:19:20|4248.98|4248.98|4249.51|4249.51|4249.51|4249.51|4248.98|4248.98|0
1644855580000|2022-02-14 16:19:40|4250.18|4250.18|4250.53|4250.53|4250.53|4250.53|4250.18|4250.18|0
1644855600000|2022-02-14 16:20:00|4250.58|4250.58|4250.12|4250.12|4250.58|4250.58|4250.12|4250.12|0
1644855630000|2022-02-14 16:20:30|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1644855650000|2022-02-14 16:20:50|4250.9|4250.9|4251.78|4251.78|4251.78|4251.78|4250.9|4250.9|0
1644855660000|2022-02-14 16:21:00|4252.45|4252.45|4252.27|4252.27|4252.45|4252.45|4252.27|4252.27|0
1644855670000|2022-02-14 16:21:10|4251.6|4251.6|4251.96|4251.96|4251.96|4251.96|4251.6|4251.6|0
1644855680000|2022-02-14 16:21:20|4251.29|4251.29|4251.88|4251.88|4251.88|4251.88|4250.82|4250.82|0
1644855690000|2022-02-14 16:21:30|4252.05|4252.05|4251.82|4251.82|4252.05|4252.05|4251.7|4251.7|0
1644855700000|2022-02-14 16:21:40|4252.49|4252.49|4252.39|4252.39|4252.61|4252.61|4252.39|4252.39|0
1644855710000|2022-02-14 16:21:50|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1644855720000|2022-02-14 16:22:00|4252.28|4252.28|4251.25|4251.25|4252.28|4252.28|4251.25|4251.25|0
1644855730000|2022-02-14 16:22:10|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|4251.55|0
1644855740000|2022-02-14 16:22:20|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1644855770000|2022-02-14 16:22:50|4251.55|4251.55|4252.51|4252.51|4252.51|4252.51|4251.55|4251.55|0
1644855780000|2022-02-14 16:23:00|4252.69|4252.69|4254.18|4254.18|4254.18|4254.18|4252.69|4252.69|0
1644855800000|2022-02-14 16:23:20|4253.83|4253.83|4253.77|4253.77|4253.83|4253.83|4253.65|4253.65|0
1644855810000|2022-02-14 16:23:30|4254.44|4254.44|4253.77|4253.77|4254.44|4254.44|4253.6|4253.6|0
1644855820000|2022-02-14 16:23:40|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|4253.95|0
1644855840000|2022-02-14 16:24:00|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1644855850000|2022-02-14 16:24:10|4253.95|4253.95|4252.75|4252.75|4253.95|4253.95|4252.75|4252.75|0
1644855870000|2022-02-14 16:24:30|4252.57|4252.57|4252.75|4252.75|4252.75|4252.75|4252.57|4252.57|0
1644855880000|2022-02-14 16:24:40|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1644855890000|2022-02-14 16:24:50|4252.43|4252.43|4253.13|4253.13|4253.13|4253.13|4251.93|4251.93|0
1644855900000|2022-02-14 16:25:00|4253.8|4253.8|4253.65|4253.65|4253.8|4253.8|4253.65|4253.65|0
1644855910000|2022-02-14 16:25:10|4252.98|4252.98|4252.63|4252.63|4252.98|4252.98|4252.63|4252.63|0
1644855920000|2022-02-14 16:25:20|4252.79|4252.79|4252.63|4252.63|4252.79|4252.79|4252.63|4252.63|0
1644855930000|2022-02-14 16:25:30|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1644855940000|2022-02-14 16:25:40|4252.04|4252.04|4251.63|4251.63|4252.04|4252.04|4250.78|4250.78|0
1644855950000|2022-02-14 16:25:50|4251.45|4251.45|4251.51|4251.51|4251.74|4251.74|4251.45|4251.45|0
1644855960000|2022-02-14 16:26:00|4251.68|4251.68|4251.68|4251.68|4252.35|4252.35|4251.68|4251.68|0
1644855970000|2022-02-14 16:26:10|4251.92|4251.92|4251.51|4251.51|4251.92|4251.92|4251.51|4251.51|0
1644855980000|2022-02-14 16:26:20|4251.63|4251.63|4252.71|4252.71|4252.71|4252.71|4251.51|4251.51|0
1644855990000|2022-02-14 16:26:30|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1644856000000|2022-02-14 16:26:40|4252.16|4252.16|4252.33|4252.33|4252.33|4252.33|4252.16|4252.16|0
1644856010000|2022-02-14 16:26:50|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1644856020000|2022-02-14 16:27:00|4252.74|4252.74|4252.57|4252.57|4252.92|4252.92|4252.57|4252.57|0
1644856030000|2022-02-14 16:27:10|4252.92|4252.92|4253.16|4253.16|4253.16|4253.16|4252.92|4252.92|0
1644856040000|2022-02-14 16:27:20|4253.33|4253.33|4253.83|4253.83|4253.83|4253.83|4252.8|4252.8|0
1644856050000|2022-02-14 16:27:30|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1644856060000|2022-02-14 16:27:40|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1644856070000|2022-02-14 16:27:50|4254.36|4254.36|4254.53|4254.53|4254.53|4254.53|4254.36|4254.36|0
1644856080000|2022-02-14 16:28:00|4254.18|4254.18|4254|4254|4254.36|4254.36|4254|4254|0
1644856090000|2022-02-14 16:28:10|4253.84|4253.84|4254|4254|4254|4254|4253.84|4253.84|0
1644856110000|2022-02-14 16:28:30|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1644856120000|2022-02-14 16:28:40|4253.86|4253.86|4253.86|4253.86|4253.98|4253.98|4253.86|4253.86|0
1644856130000|2022-02-14 16:28:50|4253.69|4253.69|4253.51|4253.51|4253.69|4253.69|4253.51|4253.51|0
1644856140000|2022-02-14 16:29:00|4253.86|4253.86|4250.79|4250.79|4253.86|4253.86|4250.79|4250.79|0
1644856150000|2022-02-14 16:29:10|4250.97|4250.97|4251.64|4251.64|4251.64|4251.64|4250.97|4250.97|0
1644856160000|2022-02-14 16:29:20|4251.81|4251.81|4252.36|4252.36|4252.5|4252.5|4251.81|4251.81|0
1644856170000|2022-02-14 16:29:30|4251.69|4251.69|4252.3|4252.3|4252.3|4252.3|4251.63|4251.63|0
1644856180000|2022-02-14 16:29:40|4252.47|4252.47|4251.97|4251.97|4252.47|4252.47|4250.63|4250.63|0
1644856190000|2022-02-14 16:29:50|4251.48|4251.48|4249.18|4249.18|4251.66|4251.66|4249.18|4249.18|0
1644999300000|2022-02-16 08:15:00|4285.19|4285.19|4285.01|4285.01|4285.19|4285.19|4285.01|4285.01|0
1644999310000|2022-02-16 08:15:10|4285.68|4285.68|4286.88|4286.88|4287.06|4287.06|4285.68|4285.68|0
1644999320000|2022-02-16 08:15:20|4286.71|4286.71|4286.53|4286.53|4287.06|4287.06|4286.53|4286.53|0
1644999330000|2022-02-16 08:15:30|4287.06|4287.06|4286.53|4286.53|4287.06|4287.06|4286.53|4286.53|0
1644999340000|2022-02-16 08:15:40|4287.24|4287.24|4289.81|4289.81|4289.81|4289.81|4287.06|4287.06|0
1644999350000|2022-02-16 08:15:50|4291.15|4291.15|4291.86|4291.86|4292.04|4292.04|4291.15|4291.15|0
1644999360000|2022-02-16 08:16:00|4291.51|4291.51|4291.19|4291.19|4291.51|4291.51|4291.19|4291.19|0
1644999370000|2022-02-16 08:16:10|4291.86|4291.86|4291.19|4291.19|4291.86|4291.86|4291.19|4291.19|0
1644999380000|2022-02-16 08:16:20|4290.3|4290.3|4289.07|4289.07|4290.3|4290.3|4289.07|4289.07|0
1644999390000|2022-02-16 08:16:30|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|4289.42|0
1644999410000|2022-02-16 08:16:50|4289.07|4289.07|4288.89|4288.89|4289.24|4289.24|4288.89|4288.89|0
1644999430000|2022-02-16 08:17:10|4289.13|4289.13|4289.32|4289.32|4289.32|4289.32|4288.96|4288.96|0
1644999440000|2022-02-16 08:17:20|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1644999450000|2022-02-16 08:17:30|4289.32|4289.32|4289.14|4289.14|4289.49|4289.49|4289.14|4289.14|0
1644999460000|2022-02-16 08:17:40|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1644999480000|2022-02-16 08:18:00|4287.59|4287.59|4286.39|4286.39|4287.59|4287.59|4286.39|4286.39|0
1644999490000|2022-02-16 08:18:10|4286.55|4286.55|4287.26|4287.26|4287.26|4287.26|4286.55|4286.55|0
1644999510000|2022-02-16 08:18:30|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1644999520000|2022-02-16 08:18:40|4288.16|4288.16|4288.83|4288.83|4288.83|4288.83|4288.16|4288.16|0
1644999530000|2022-02-16 08:18:50|4288.13|4288.13|4286.96|4286.96|4288.13|4288.13|4286.79|4286.79|0
1644999540000|2022-02-16 08:19:00|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1644999550000|2022-02-16 08:19:10|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1644999560000|2022-02-16 08:19:20|4286.75|4286.75|4285.02|4285.02|4286.75|4286.75|4285.02|4285.02|0
1644999570000|2022-02-16 08:19:30|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1644999580000|2022-02-16 08:19:40|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1644999590000|2022-02-16 08:19:50|4285.02|4285.02|4285.52|4285.52|4285.52|4285.52|4284.85|4284.85|0
1644999600000|2022-02-16 08:20:00|4285.68|4285.68|4287.09|4287.09|4288.32|4288.32|4285.68|4285.68|0
1644999610000|2022-02-16 08:20:10|4287.62|4287.62|4287.59|4287.59|4287.62|4287.62|4286.92|4286.92|0
1644999620000|2022-02-16 08:20:20|4287.06|4287.06|4288.25|4288.25|4288.25|4288.25|4286.89|4286.89|0
1644999630000|2022-02-16 08:20:30|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1644999650000|2022-02-16 08:20:50|4287.23|4287.23|4287.05|4287.05|4287.23|4287.23|4287.05|4287.05|0
1644999660000|2022-02-16 08:21:00|4287.17|4287.17|4287.05|4287.05|4287.4|4287.4|4287.05|4287.05|0
1644999670000|2022-02-16 08:21:10|4286.38|4286.38|4285.71|4285.71|4286.38|4286.38|4285.71|4285.71|0
1644999680000|2022-02-16 08:21:20|4285.89|4285.89|4285.01|4285.01|4285.89|4285.89|4285.01|4285.01|0
1644999690000|2022-02-16 08:21:30|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1644999700000|2022-02-16 08:21:40|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1644999720000|2022-02-16 08:22:00|4284.71|4284.71|4283.05|4283.05|4285.06|4285.06|4283.05|4283.05|0
1644999740000|2022-02-16 08:22:20|4282.79|4282.79|4281.41|4281.41|4282.79|4282.79|4281.41|4281.41|0
1644999750000|2022-02-16 08:22:30|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1644999760000|2022-02-16 08:22:40|4281.66|4281.66|4281.84|4281.84|4281.84|4281.84|4281.66|4281.66|0
1644999790000|2022-02-16 08:23:10|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|4282.15|0
1644999810000|2022-02-16 08:23:30|4283.49|4283.49|4282.16|4282.16|4283.49|4283.49|4282.16|4282.16|0
1644999820000|2022-02-16 08:23:40|4282.51|4282.51|4282.51|4282.51|4282.68|4282.68|4282.51|4282.51|0
1644999830000|2022-02-16 08:23:50|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|4282.67|0
1644999840000|2022-02-16 08:24:00|4282|4282|4281.33|4281.33|4282|4282|4281.33|4281.33|0
1644999860000|2022-02-16 08:24:20|4281.62|4281.62|4281.48|4281.48|4281.62|4281.62|4281.48|4281.48|0
1644999870000|2022-02-16 08:24:30|4281.12|4281.12|4280.42|4280.42|4281.12|4281.12|4280.42|4280.42|0
1644999880000|2022-02-16 08:24:40|4279.71|4279.71|4279.53|4279.53|4279.71|4279.71|4279.53|4279.53|0
1644999890000|2022-02-16 08:24:50|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|4280.24|0
1644999900000|2022-02-16 08:25:00|4280.91|4280.91|4280.03|4280.03|4280.91|4280.91|4280.03|4280.03|0
1644999910000|2022-02-16 08:25:10|4279.91|4279.91|4277.65|4277.65|4279.91|4279.91|4277.65|4277.65|0
1644999920000|2022-02-16 08:25:20|4276.59|4276.59|4276.55|4276.55|4277.31|4277.31|4276.02|4276.02|0
1644999930000|2022-02-16 08:25:30|4276.19|4276.19|4275.31|4275.31|4276.19|4276.19|4275.31|4275.31|0
1644999940000|2022-02-16 08:25:40|4276.02|4276.02|4274.29|4274.29|4276.02|4276.02|4274.29|4274.29|0
1644999950000|2022-02-16 08:25:50|4273.94|4273.94|4274.11|4274.11|4274.47|4274.47|4273.94|4273.94|0
1644999960000|2022-02-16 08:26:00|4274.29|4274.29|4273.41|4273.41|4274.29|4274.29|4273.41|4273.41|0
1644999970000|2022-02-16 08:26:10|4273.94|4273.94|4272.52|4272.52|4273.94|4273.94|4272.52|4272.52|0
1644999980000|2022-02-16 08:26:20|4273.41|4273.41|4273.05|4273.05|4273.58|4273.58|4273.05|4273.05|0
1644999990000|2022-02-16 08:26:30|4273.58|4273.58|4273.94|4273.94|4274.11|4274.11|4273.58|4273.58|0
1645000000000|2022-02-16 08:26:40|4274.11|4274.11|4274.29|4274.29|4274.29|4274.29|4274.11|4274.11|0
1645000010000|2022-02-16 08:26:50|4274.47|4274.47|4274.29|4274.29|4274.47|4274.47|4274.29|4274.29|0
1645000020000|2022-02-16 08:27:00|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1645000040000|2022-02-16 08:27:20|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1645000070000|2022-02-16 08:27:50|4276.64|4276.64|4275.23|4275.23|4276.64|4276.64|4275.23|4275.23|0
1645000080000|2022-02-16 08:28:00|4274.56|4274.56|4272.51|4272.51|4274.56|4274.56|4272.51|4272.51|0
1645000090000|2022-02-16 08:28:10|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|4272.63|0
1645000100000|2022-02-16 08:28:20|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645000110000|2022-02-16 08:28:30|4272.49|4272.49|4271.15|4271.15|4272.49|4272.49|4271.15|4271.15|0
1645000120000|2022-02-16 08:28:40|4270.98|4270.98|4271.15|4271.15|4271.15|4271.15|4270.98|4270.98|0
1645000130000|2022-02-16 08:28:50|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1645000140000|2022-02-16 08:29:00|4272.49|4272.49|4272.67|4272.67|4272.67|4272.67|4272.49|4272.49|0
1645000180000|2022-02-16 08:29:40|4273.34|4273.34|4273.87|4273.87|4273.87|4273.87|4273.34|4273.34|0
1645000190000|2022-02-16 08:29:50|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1645000200000|2022-02-16 08:30:00|4274.52|4274.52|4273.85|4273.85|4274.52|4274.52|4273.85|4273.85|0
1645000210000|2022-02-16 08:30:10|4273.61|4273.61|4273.43|4273.43|4273.61|4273.61|4273.26|4273.26|0
1645000220000|2022-02-16 08:30:20|4273.55|4273.55|4272.88|4272.88|4273.55|4273.55|4272.88|4272.88|0
1645000240000|2022-02-16 08:30:40|4272.35|4272.35|4273.2|4273.2|4273.2|4273.2|4272.35|4272.35|0
1645000270000|2022-02-16 08:31:10|4273.87|4273.87|4273.69|4273.69|4273.87|4273.87|4273.69|4273.69|0
1645000290000|2022-02-16 08:31:30|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1645000310000|2022-02-16 08:31:50|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|0
1645000320000|2022-02-16 08:32:00|4273.57|4273.57|4273.02|4273.02|4273.69|4273.69|4273.02|4273.02|0
1645000330000|2022-02-16 08:32:10|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|0
1645000340000|2022-02-16 08:32:20|4274.93|4274.93|4275.42|4275.42|4275.42|4275.42|4274.93|4274.93|0
1645000350000|2022-02-16 08:32:30|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1645000360000|2022-02-16 08:32:40|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.24|4275.24|0
1645000380000|2022-02-16 08:33:00|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1645000390000|2022-02-16 08:33:10|4275.74|4275.74|4276.76|4276.76|4276.76|4276.76|4275.74|4275.74|0
1645000400000|2022-02-16 08:33:20|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|0
1645000410000|2022-02-16 08:33:30|4276.05|4276.05|4276.23|4276.23|4276.41|4276.41|4276.05|4276.05|0
1645000420000|2022-02-16 08:33:40|4276.05|4276.05|4276.55|4276.55|4276.55|4276.55|4276.05|4276.05|0
1645000430000|2022-02-16 08:33:50|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|4275.84|0
1645000440000|2022-02-16 08:34:00|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1645000450000|2022-02-16 08:34:10|4275.98|4275.98|4277.71|4277.71|4277.71|4277.71|4275.98|4275.98|0
1645000460000|2022-02-16 08:34:20|4277.53|4277.53|4277.18|4277.18|4277.71|4277.71|4277.18|4277.18|0
1645000470000|2022-02-16 08:34:30|4277.42|4277.42|4277.95|4277.95|4277.95|4277.95|4277.42|4277.42|0
1645000480000|2022-02-16 08:34:40|4277.77|4277.77|4277.42|4277.42|4277.77|4277.77|4277.42|4277.42|0
1645000490000|2022-02-16 08:34:50|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1645000500000|2022-02-16 08:35:00|4278.18|4278.18|4278.36|4278.36|4278.54|4278.54|4278.18|4278.18|0
1645000510000|2022-02-16 08:35:10|4278.18|4278.18|4278.71|4278.71|4278.71|4278.71|4278.18|4278.18|0
1645000520000|2022-02-16 08:35:20|4278.01|4278.01|4277.65|4277.65|4278.54|4278.54|4277.65|4277.65|0
1645000530000|2022-02-16 08:35:30|4277.48|4277.48|4279.35|4279.35|4279.35|4279.35|4277.48|4277.48|0
1645000540000|2022-02-16 08:35:40|4280.02|4280.02|4281.81|4281.81|4281.81|4281.81|4280.02|4280.02|0
1645000550000|2022-02-16 08:35:50|4281.98|4281.98|4281.45|4281.45|4281.98|4281.98|4281.45|4281.45|0
1645000560000|2022-02-16 08:36:00|4281.63|4281.63|4282.3|4282.3|4282.3|4282.3|4281.63|4281.63|0
1645000570000|2022-02-16 08:36:10|4281.77|4281.77|4281.42|4281.42|4282.3|4282.3|4281.42|4281.42|0
1645000580000|2022-02-16 08:36:20|4281.06|4281.06|4280.53|4280.53|4281.06|4281.06|4280.53|4280.53|0
1645000590000|2022-02-16 08:36:30|4281.06|4281.06|4281.42|4281.42|4281.42|4281.42|4281.06|4281.06|0
1645000600000|2022-02-16 08:36:40|4282.12|4282.12|4281.77|4281.77|4282.12|4282.12|4281.77|4281.77|0
1645000610000|2022-02-16 08:36:50|4281.59|4281.59|4283.6|4283.6|4283.95|4283.95|4281.59|4281.59|0
1645000620000|2022-02-16 08:37:00|4283.78|4283.78|4283.42|4283.42|4283.78|4283.78|4282.89|4282.89|0
1645000630000|2022-02-16 08:37:10|4282.93|4282.93|4282.26|4282.26|4282.93|4282.93|4282.26|4282.26|0
1645000640000|2022-02-16 08:37:20|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1645000650000|2022-02-16 08:37:30|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1645000660000|2022-02-16 08:37:40|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|4282.08|0
1645000680000|2022-02-16 08:38:00|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1645000690000|2022-02-16 08:38:10|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1645000700000|2022-02-16 08:38:20|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1645000710000|2022-02-16 08:38:30|4284.3|4284.3|4286.77|4286.77|4286.77|4286.77|4284.3|4284.3|0
1645000720000|2022-02-16 08:38:40|4286.89|4286.89|4287.18|4287.18|4287.18|4287.18|4286.89|4286.89|0
1645000730000|2022-02-16 08:38:50|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1645000740000|2022-02-16 08:39:00|4289.23|4289.23|4289.41|4289.41|4289.41|4289.41|4289.23|4289.23|0
1645000750000|2022-02-16 08:39:10|4288.88|4288.88|4288.7|4288.7|4288.88|4288.88|4288.7|4288.7|0
1645000760000|2022-02-16 08:39:20|4287.82|4287.82|4287.93|4287.93|4287.93|4287.93|4287.82|4287.82|0
1645000780000|2022-02-16 08:39:40|4288.11|4288.11|4286.74|4286.74|4288.11|4288.11|4286.74|4286.74|0
1645000790000|2022-02-16 08:39:50|4286.97|4286.97|4287.09|4287.09|4287.09|4287.09|4286.97|4286.97|0
1645000800000|2022-02-16 08:40:00|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1645000850000|2022-02-16 08:40:50|4286.3|4286.3|4286.45|4286.45|4286.62|4286.62|4285.95|4285.95|0
1645000860000|2022-02-16 08:41:00|4286.19|4286.19|4287.39|4287.39|4287.39|4287.39|4286.19|4286.19|0
1645000870000|2022-02-16 08:41:10|4288.06|4288.06|4289.26|4289.26|4289.26|4289.26|4288.06|4288.06|0
1645000890000|2022-02-16 08:41:30|4289.15|4289.15|4288.62|4288.62|4289.15|4289.15|4288.62|4288.62|0
1645000900000|2022-02-16 08:41:40|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1645000920000|2022-02-16 08:42:00|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|4288.1|0
1645000930000|2022-02-16 08:42:10|4287.4|4287.4|4287.26|4287.26|4287.93|4287.93|4287.26|4287.26|0
1645000950000|2022-02-16 08:42:30|4286.42|4286.42|4285.89|4285.89|4286.42|4286.42|4285.72|4285.72|0
1645000960000|2022-02-16 08:42:40|4285.75|4285.75|4285.57|4285.57|4285.75|4285.75|4285.04|4285.04|0
1645000980000|2022-02-16 08:43:00|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1645000990000|2022-02-16 08:43:10|4285.88|4285.88|4286.55|4286.55|4286.55|4286.55|4285.88|4285.88|0
1645001010000|2022-02-16 08:43:30|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1645001020000|2022-02-16 08:43:40|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1645001040000|2022-02-16 08:44:00|4286.64|4286.64|4286.11|4286.11|4287.35|4287.35|4286.11|4286.11|0
1645001060000|2022-02-16 08:44:20|4286.29|4286.29|4286.11|4286.11|4286.29|4286.29|4286.11|4286.11|0
1645001070000|2022-02-16 08:44:30|4285.95|4285.95|4284.61|4284.61|4285.95|4285.95|4284.61|4284.61|0
1645001100000|2022-02-16 08:45:00|4284.43|4284.43|4284.78|4284.78|4284.78|4284.78|4284.43|4284.43|0
1645001120000|2022-02-16 08:45:20|4284.96|4284.96|4284.84|4284.84|4284.96|4284.96|4284.84|4284.84|0
1645001180000|2022-02-16 08:46:20|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1645001190000|2022-02-16 08:46:30|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1645001210000|2022-02-16 08:46:50|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1645001220000|2022-02-16 08:47:00|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1645001230000|2022-02-16 08:47:10|4283.33|4283.33|4282.87|4282.87|4283.33|4283.33|4282.87|4282.87|0
1645001240000|2022-02-16 08:47:20|4282.2|4282.2|4282.41|4282.41|4282.41|4282.41|4282.2|4282.2|0
1645001250000|2022-02-16 08:47:30|4282.59|4282.59|4282.76|4282.76|4282.76|4282.76|4282.59|4282.59|0
1645001280000|2022-02-16 08:48:00|4282.23|4282.23|4282.48|4282.48|4282.48|4282.48|4281.81|4281.81|0
1645001310000|2022-02-16 08:48:30|4282.32|4282.32|4281.95|4281.95|4282.32|4282.32|4281.95|4281.95|0
1645001320000|2022-02-16 08:48:40|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|4281.83|0
1645001330000|2022-02-16 08:48:50|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|4281.65|0
1645001340000|2022-02-16 08:49:00|4282.36|4282.36|4282.52|4282.52|4282.52|4282.52|4282.36|4282.36|0
1645001360000|2022-02-16 08:49:20|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|0
1645001380000|2022-02-16 08:49:40|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1645001410000|2022-02-16 08:50:10|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|4281.85|0
1645001420000|2022-02-16 08:50:20|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|4281.73|0
1645001450000|2022-02-16 08:50:50|4281.06|4281.06|4280.22|4280.22|4281.06|4281.06|4280.05|4280.05|0
1645001460000|2022-02-16 08:51:00|4280.04|4280.04|4280.22|4280.22|4280.22|4280.22|4280.04|4280.04|0
1645001470000|2022-02-16 08:51:10|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1645001480000|2022-02-16 08:51:20|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1645001490000|2022-02-16 08:51:30|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1645001500000|2022-02-16 08:51:40|4281.24|4281.24|4281.79|4281.79|4281.91|4281.91|4281.24|4281.24|0
1645001510000|2022-02-16 08:51:50|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|0
1645001520000|2022-02-16 08:52:00|4281.73|4281.73|4281.32|4281.32|4281.73|4281.73|4281.2|4281.2|0
1645001540000|2022-02-16 08:52:20|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|4281.5|0
1645001550000|2022-02-16 08:52:30|4281.67|4281.67|4282.03|4282.03|4282.03|4282.03|4281.67|4281.67|0
1645001560000|2022-02-16 08:52:40|4282.2|4282.2|4283.05|4283.05|4283.05|4283.05|4282.2|4282.2|0
1645001570000|2022-02-16 08:52:50|4283.23|4283.23|4284.23|4284.23|4284.23|4284.23|4283.23|4283.23|0
1645001580000|2022-02-16 08:53:00|4283.87|4283.87|4283.7|4283.7|4283.87|4283.87|4283.7|4283.7|0
1645001590000|2022-02-16 08:53:10|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1645001600000|2022-02-16 08:53:20|4282.99|4282.99|4282.81|4282.81|4282.99|4282.99|4282.81|4282.81|0
1645001610000|2022-02-16 08:53:30|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|4282.64|0
1645001620000|2022-02-16 08:53:40|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|0
1645001630000|2022-02-16 08:53:50|4282.99|4282.99|4283.17|4283.17|4283.17|4283.17|4282.64|4282.64|0
1645001640000|2022-02-16 08:54:00|4283.11|4283.11|4281.48|4281.48|4283.11|4283.11|4281.48|4281.48|0
1645001650000|2022-02-16 08:54:10|4281.36|4281.36|4281.01|4281.01|4281.36|4281.36|4281.01|4281.01|0
1645001660000|2022-02-16 08:54:20|4280.65|4280.65|4280.48|4280.48|4280.65|4280.65|4280.48|4280.48|0
1645001670000|2022-02-16 08:54:30|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|4279.95|0
1645001680000|2022-02-16 08:54:40|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1645001690000|2022-02-16 08:54:50|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1645001710000|2022-02-16 08:55:10|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|0
1645001720000|2022-02-16 08:55:20|4279.98|4279.98|4280.1|4280.1|4280.1|4280.1|4279.98|4279.98|0
1645001730000|2022-02-16 08:55:30|4278.76|4278.76|4278.09|4278.09|4278.76|4278.76|4278.09|4278.09|0
1645001750000|2022-02-16 08:55:50|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|0
1645001760000|2022-02-16 08:56:00|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1645001770000|2022-02-16 08:56:10|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1645001790000|2022-02-16 08:56:30|4278.98|4278.98|4279.15|4279.15|4279.15|4279.15|4278.98|4278.98|0
1645001810000|2022-02-16 08:56:50|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|4278.48|0
1645001820000|2022-02-16 08:57:00|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|4278.36|0
1645001830000|2022-02-16 08:57:10|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1645001840000|2022-02-16 08:57:20|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1645001850000|2022-02-16 08:57:30|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1645001880000|2022-02-16 08:58:00|4277.69|4277.69|4277.53|4277.53|4277.69|4277.69|4277.53|4277.53|0
1645001890000|2022-02-16 08:58:10|4277.88|4277.88|4278.12|4278.12|4278.12|4278.12|4277.88|4277.88|0
1645001920000|2022-02-16 08:58:40|4277.94|4277.94|4277.82|4277.82|4277.94|4277.94|4277.82|4277.82|0
1645001940000|2022-02-16 08:59:00|4277.47|4277.47|4278.81|4278.81|4278.81|4278.81|4277.47|4277.47|0
1645001970000|2022-02-16 08:59:30|4278.96|4278.96|4279.25|4279.25|4279.25|4279.25|4278.96|4278.96|0
1645001980000|2022-02-16 08:59:40|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1645001990000|2022-02-16 08:59:50|4278.84|4278.84|4278.66|4278.66|4278.84|4278.84|4278.66|4278.66|0
1645002000000|2022-02-16 09:00:00|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1645002030000|2022-02-16 09:00:30|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1645002060000|2022-02-16 09:01:00|4278.2|4278.2|4279.16|4279.16|4279.16|4279.16|4278.09|4278.09|0
1645002070000|2022-02-16 09:01:10|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1645002080000|2022-02-16 09:01:20|4279.22|4279.22|4278.37|4278.37|4279.22|4279.22|4278.37|4278.37|0
1645002090000|2022-02-16 09:01:30|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|0
1645002120000|2022-02-16 09:02:00|4279.89|4279.89|4280.01|4280.01|4280.01|4280.01|4279.89|4279.89|0
1645002130000|2022-02-16 09:02:10|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1645002140000|2022-02-16 09:02:20|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1645002160000|2022-02-16 09:02:40|4280.18|4280.18|4279.83|4279.83|4280.18|4280.18|4279.83|4279.83|0
1645002180000|2022-02-16 09:03:00|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|4279.59|0
1645002220000|2022-02-16 09:03:40|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|4279.71|0
1645002230000|2022-02-16 09:03:50|4280.24|4280.24|4280.42|4280.42|4280.42|4280.42|4280.24|4280.24|0
1645002240000|2022-02-16 09:04:00|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1645002250000|2022-02-16 09:04:10|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1645002270000|2022-02-16 09:04:30|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|0
1645002280000|2022-02-16 09:04:40|4279.84|4279.84|4279.67|4279.67|4279.84|4279.84|4279.67|4279.67|0
1645002290000|2022-02-16 09:04:50|4279|4279|4279|4279|4279|4279|4279|4279|0
1645002310000|2022-02-16 09:05:10|4278.33|4278.33|4277.8|4277.8|4278.33|4278.33|4277.8|4277.8|0
1645002320000|2022-02-16 09:05:20|4277.97|4277.97|4277.86|4277.86|4277.97|4277.97|4277.86|4277.86|0
1645002330000|2022-02-16 09:05:30|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1645002340000|2022-02-16 09:05:40|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1645002360000|2022-02-16 09:06:00|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1645002370000|2022-02-16 09:06:10|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1645002380000|2022-02-16 09:06:20|4277.96|4277.96|4278.05|4278.05|4278.4|4278.4|4277.96|4277.96|0
1645002410000|2022-02-16 09:06:50|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1645002420000|2022-02-16 09:07:00|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1645002430000|2022-02-16 09:07:10|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1645002440000|2022-02-16 09:07:20|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1645002450000|2022-02-16 09:07:30|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|4278.27|0
1645002460000|2022-02-16 09:07:40|4277.92|4277.92|4277.25|4277.25|4277.92|4277.92|4277.25|4277.25|0
1645002480000|2022-02-16 09:08:00|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1645002490000|2022-02-16 09:08:10|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1645002500000|2022-02-16 09:08:20|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|4276.27|0
1645002520000|2022-02-16 09:08:40|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|4276.15|0
1645002530000|2022-02-16 09:08:50|4275.97|4275.97|4274.56|4274.56|4275.97|4275.97|4274.56|4274.56|0
1645002540000|2022-02-16 09:09:00|4273.22|4273.22|4272.69|4272.69|4273.22|4273.22|4272.69|4272.69|0
1645002550000|2022-02-16 09:09:10|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|0
1645002560000|2022-02-16 09:09:20|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1645002570000|2022-02-16 09:09:30|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1645002580000|2022-02-16 09:09:40|4269.64|4269.64|4270.05|4270.05|4270.05|4270.05|4269.52|4269.52|0
1645002590000|2022-02-16 09:09:50|4268.82|4268.82|4269.61|4269.61|4269.88|4269.88|4268.82|4268.82|0
1645002600000|2022-02-16 09:10:00|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1645002620000|2022-02-16 09:10:20|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1645002630000|2022-02-16 09:10:30|4267.78|4267.78|4267.62|4267.62|4267.78|4267.78|4267.62|4267.62|0
1645002650000|2022-02-16 09:10:50|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1645002660000|2022-02-16 09:11:00|4267.62|4267.62|4267.27|4267.27|4267.62|4267.62|4267.27|4267.27|0
1645002680000|2022-02-16 09:11:20|4267.8|4267.8|4267.28|4267.28|4268.47|4268.47|4267.28|4267.28|0
1645002730000|2022-02-16 09:12:10|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1645002740000|2022-02-16 09:12:20|4266.79|4266.79|4266.61|4266.61|4266.79|4266.79|4266.61|4266.61|0
1645002750000|2022-02-16 09:12:30|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|0
1645002760000|2022-02-16 09:12:40|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|4266.81|0
1645002800000|2022-02-16 09:13:20|4267.52|4267.52|4269.51|4269.51|4269.51|4269.51|4267.52|4267.52|0
1645002810000|2022-02-16 09:13:30|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1645002830000|2022-02-16 09:13:50|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1645002840000|2022-02-16 09:14:00|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1645002860000|2022-02-16 09:14:20|4271.67|4271.67|4270.61|4270.61|4271.67|4271.67|4270.61|4270.61|0
1645002870000|2022-02-16 09:14:30|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1645002880000|2022-02-16 09:14:40|4270.96|4270.96|4270.46|4270.46|4270.96|4270.96|4270.29|4270.29|0
1645002900000|2022-02-16 09:15:00|4270.28|4270.28|4271.13|4271.13|4271.13|4271.13|4269.93|4269.93|0
1645002920000|2022-02-16 09:15:20|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645002930000|2022-02-16 09:15:30|4271.3|4271.3|4271.83|4271.83|4271.83|4271.83|4271.3|4271.3|0
1645002950000|2022-02-16 09:15:50|4271.48|4271.48|4270.1|4270.1|4271.48|4271.48|4270.1|4270.1|0
1645002960000|2022-02-16 09:16:00|4271.44|4271.44|4272.15|4272.15|4272.15|4272.15|4271.44|4271.44|0
1645002970000|2022-02-16 09:16:10|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1645002980000|2022-02-16 09:16:20|4272.15|4272.15|4272.32|4272.32|4272.32|4272.32|4272.15|4272.15|0
1645002990000|2022-02-16 09:16:30|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1645003000000|2022-02-16 09:16:40|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1645003030000|2022-02-16 09:17:10|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1645003040000|2022-02-16 09:17:20|4273.49|4273.49|4273.15|4273.15|4273.49|4273.49|4273.15|4273.15|0
1645003060000|2022-02-16 09:17:40|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|0
1645003070000|2022-02-16 09:17:50|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1645003130000|2022-02-16 09:18:50|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|4273.22|0
1645003140000|2022-02-16 09:19:00|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|4272.69|0
1645003160000|2022-02-16 09:19:20|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1645003170000|2022-02-16 09:19:30|4272.71|4272.71|4272.88|4272.88|4272.88|4272.88|4272.71|4272.71|0
1645003200000|2022-02-16 09:20:00|4273.23|4273.23|4275.24|4275.24|4275.24|4275.24|4273.23|4273.23|0
1645003250000|2022-02-16 09:20:50|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|0
1645003280000|2022-02-16 09:21:20|4275.75|4275.75|4276.45|4276.45|4276.45|4276.45|4275.75|4275.75|0
1645003290000|2022-02-16 09:21:30|4276.51|4276.51|4277.28|4277.28|4277.28|4277.28|4276.51|4276.51|0
1645003300000|2022-02-16 09:21:40|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1645003310000|2022-02-16 09:21:50|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|4277.43|0
1645003320000|2022-02-16 09:22:00|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1645003380000|2022-02-16 09:23:00|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|0
1645003420000|2022-02-16 09:23:40|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1645003440000|2022-02-16 09:24:00|4277.44|4277.44|4276.73|4276.73|4277.62|4277.62|4276.73|4276.73|0
1645003450000|2022-02-16 09:24:10|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1645003480000|2022-02-16 09:24:40|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|0
1645003490000|2022-02-16 09:24:50|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1645003520000|2022-02-16 09:25:20|4277.67|4277.67|4277.73|4277.73|4277.73|4277.73|4277.56|4277.56|0
1645003550000|2022-02-16 09:25:50|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1645003560000|2022-02-16 09:26:00|4276|4276|4273.99|4273.99|4276|4276|4273.99|4273.99|0
1645003570000|2022-02-16 09:26:10|4274.15|4274.15|4275.39|4275.39|4275.39|4275.39|4274.15|4274.15|0
1645003580000|2022-02-16 09:26:20|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|4274.86|0
1645003610000|2022-02-16 09:26:50|4274.53|4274.53|4274.11|4274.11|4274.53|4274.53|4274.11|4274.11|0
1645003640000|2022-02-16 09:27:20|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1645003680000|2022-02-16 09:28:00|4275.27|4275.27|4275.8|4275.8|4275.8|4275.8|4275.27|4275.27|0
1645003690000|2022-02-16 09:28:10|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|0
1645003710000|2022-02-16 09:28:30|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|0
1645003740000|2022-02-16 09:29:00|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1645003750000|2022-02-16 09:29:10|4275.58|4275.58|4275.69|4275.69|4275.74|4275.74|4275.58|4275.58|0
1645003760000|2022-02-16 09:29:20|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1645003810000|2022-02-16 09:30:10|4275.87|4275.87|4276|4276|4276.05|4276.05|4275.87|4275.87|0
1645003820000|2022-02-16 09:30:20|4275.47|4275.47|4276.35|4276.35|4276.35|4276.35|4275.47|4275.47|0
1645003830000|2022-02-16 09:30:30|4276.18|4276.18|4276.2|4276.2|4276.35|4276.35|4276.18|4276.18|0
1645003840000|2022-02-16 09:30:40|4276.03|4276.03|4275.67|4275.67|4276.03|4276.03|4275.14|4275.14|0
1645003860000|2022-02-16 09:31:00|4275.79|4275.79|4276.2|4276.2|4276.2|4276.2|4275.67|4275.67|0
1645003880000|2022-02-16 09:31:20|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1645003940000|2022-02-16 09:32:20|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1645003950000|2022-02-16 09:32:30|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|4276.58|0
1645003980000|2022-02-16 09:33:00|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1645004010000|2022-02-16 09:33:30|4276.58|4276.58|4276.93|4276.93|4276.93|4276.93|4276.58|4276.58|0
1645004020000|2022-02-16 09:33:40|4276.81|4276.81|4276.46|4276.46|4276.81|4276.81|4276.46|4276.46|0
1645004030000|2022-02-16 09:33:50|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|0
1645004040000|2022-02-16 09:34:00|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1645004060000|2022-02-16 09:34:20|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1645004070000|2022-02-16 09:34:30|4276.46|4276.46|4277.12|4277.12|4277.47|4277.47|4276.46|4276.46|0
1645004100000|2022-02-16 09:35:00|4276.45|4276.45|4276.1|4276.1|4276.45|4276.45|4276.1|4276.1|0
1645004110000|2022-02-16 09:35:10|4275.57|4275.57|4273.66|4273.66|4275.57|4275.57|4273.66|4273.66|0
1645004220000|2022-02-16 09:37:00|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|4273.42|0
1645004230000|2022-02-16 09:37:10|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|4273.95|0
1645004250000|2022-02-16 09:37:30|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|0
1645004300000|2022-02-16 09:38:20|4274.46|4274.46|4274.28|4274.28|4274.46|4274.46|4274.28|4274.28|0
1645004310000|2022-02-16 09:38:30|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1645004320000|2022-02-16 09:38:40|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|4273.99|0
1645004400000|2022-02-16 09:40:00|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|4274.87|0
1645004410000|2022-02-16 09:40:10|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1645004440000|2022-02-16 09:40:40|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1645004460000|2022-02-16 09:41:00|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|4273.86|0
1645004490000|2022-02-16 09:41:30|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1645004530000|2022-02-16 09:42:10|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|0
1645004550000|2022-02-16 09:42:30|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1645004560000|2022-02-16 09:42:40|4272.23|4272.23|4271.84|4271.84|4272.23|4272.23|4271.84|4271.84|0
1645004580000|2022-02-16 09:43:00|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1645004590000|2022-02-16 09:43:10|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|4272.02|0
1645004610000|2022-02-16 09:43:30|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1645004660000|2022-02-16 09:44:20|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|4272.2|0
1645004670000|2022-02-16 09:44:30|4272.02|4272.02|4271.67|4271.67|4272.02|4272.02|4271.67|4271.67|0
1645004700000|2022-02-16 09:45:00|4272.02|4272.02|4271.35|4271.35|4272.02|4272.02|4271.35|4271.35|0
1645004710000|2022-02-16 09:45:10|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1645004720000|2022-02-16 09:45:20|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1645004780000|2022-02-16 09:46:20|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|4271.64|0
1645004800000|2022-02-16 09:46:40|4271.29|4271.29|4271.11|4271.11|4271.29|4271.29|4271.11|4271.11|0
1645004840000|2022-02-16 09:47:20|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1645004870000|2022-02-16 09:47:50|4270.94|4270.94|4271.05|4271.05|4271.05|4271.05|4270.94|4270.94|0
1645004880000|2022-02-16 09:48:00|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|0
1645004910000|2022-02-16 09:48:30|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1645004930000|2022-02-16 09:48:50|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|4267.34|4267.34|0
1645004940000|2022-02-16 09:49:00|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1645004960000|2022-02-16 09:49:20|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1645004980000|2022-02-16 09:49:40|4268.37|4268.37|4267.7|4267.7|4268.37|4268.37|4267.7|4267.7|0
1645005000000|2022-02-16 09:50:00|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1645005040000|2022-02-16 09:50:40|4266.82|4266.82|4268.16|4268.16|4268.16|4268.16|4266.82|4266.82|0
1645005060000|2022-02-16 09:51:00|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1645005120000|2022-02-16 09:52:00|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1645005140000|2022-02-16 09:52:20|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1645005160000|2022-02-16 09:52:40|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1645005210000|2022-02-16 09:53:30|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1645005230000|2022-02-16 09:53:50|4267.53|4267.53|4266.5|4266.5|4267.53|4267.53|4266.15|4266.15|0
1645005280000|2022-02-16 09:54:40|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1645005300000|2022-02-16 09:55:00|4266.5|4266.5|4266.39|4266.39|4266.5|4266.5|4266.27|4266.27|0
1645005310000|2022-02-16 09:55:10|4266.12|4266.12|4266.01|4266.01|4266.12|4266.12|4266.01|4266.01|0
1645005350000|2022-02-16 09:55:50|4265.69|4265.69|4264.98|4264.98|4265.69|4265.69|4264.98|4264.98|0
1645005360000|2022-02-16 09:56:00|4265.51|4265.51|4266.53|4266.53|4266.53|4266.53|4265.51|4265.51|0
1645005370000|2022-02-16 09:56:10|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|4266.18|0
1645005380000|2022-02-16 09:56:20|4266.01|4266.01|4266.01|4266.01|4266.01|4266.01|4265.66|4265.66|0
1645005390000|2022-02-16 09:56:30|4266.18|4266.18|4266.01|4266.01|4266.18|4266.18|4266.01|4266.01|0
1645005400000|2022-02-16 09:56:40|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|0
1645005410000|2022-02-16 09:56:50|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|0
1645005420000|2022-02-16 09:57:00|4264.82|4264.82|4264.64|4264.64|4264.82|4264.82|4264.64|4264.64|0
1645005430000|2022-02-16 09:57:10|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1645005440000|2022-02-16 09:57:20|4264.12|4264.12|4263.94|4263.94|4264.12|4264.12|4263.94|4263.94|0
1645005450000|2022-02-16 09:57:30|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1645005470000|2022-02-16 09:57:50|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1645005500000|2022-02-16 09:58:20|4264|4264|4264|4264|4264|4264|4264|4264|0
1645005510000|2022-02-16 09:58:30|4265.38|4265.38|4264.85|4264.85|4266.19|4266.19|4264.85|4264.85|0
1645005520000|2022-02-16 09:58:40|4265.01|4265.01|4262.94|4262.94|4265.01|4265.01|4262.94|4262.94|0
1645005530000|2022-02-16 09:58:50|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|0
1645005560000|2022-02-16 09:59:20|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1645005570000|2022-02-16 09:59:30|4262.94|4262.94|4262.82|4262.82|4262.94|4262.94|4262.82|4262.82|0
1645005600000|2022-02-16 10:00:00|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1645005610000|2022-02-16 10:00:10|4261.8|4261.8|4261.44|4261.44|4261.8|4261.8|4261.44|4261.44|0
1645005630000|2022-02-16 10:00:30|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1645005710000|2022-02-16 10:01:50|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|4260.8|0
1645005720000|2022-02-16 10:02:00|4260.44|4260.44|4259.95|4259.95|4260.62|4260.62|4259.95|4259.95|0
1645005770000|2022-02-16 10:02:50|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1645005790000|2022-02-16 10:03:10|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1645005800000|2022-02-16 10:03:20|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|0
1645005810000|2022-02-16 10:03:30|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1645005840000|2022-02-16 10:04:00|4260.54|4260.54|4260.36|4260.36|4260.54|4260.54|4260.36|4260.36|0
1645005850000|2022-02-16 10:04:10|4260.01|4260.01|4259.83|4259.83|4260.19|4260.19|4259.83|4259.83|0
1645005860000|2022-02-16 10:04:20|4260.5|4260.5|4262.06|4262.06|4262.06|4262.06|4260.5|4260.5|0
1645005900000|2022-02-16 10:05:00|4262.41|4262.41|4261.67|4261.67|4262.41|4262.41|4261.67|4261.67|0
1645005930000|2022-02-16 10:05:30|4261.77|4261.77|4263.11|4263.11|4263.11|4263.11|4261.77|4261.77|0
1645005970000|2022-02-16 10:06:10|4263.17|4263.17|4263.84|4263.84|4263.84|4263.84|4263.17|4263.17|0
1645005980000|2022-02-16 10:06:20|4264.37|4264.37|4264.01|4264.01|4264.37|4264.37|4264.01|4264.01|0
1645006000000|2022-02-16 10:06:40|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1645006010000|2022-02-16 10:06:50|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1645006050000|2022-02-16 10:07:30|4263.89|4263.89|4263.54|4263.54|4263.89|4263.89|4263.54|4263.54|0
1645006060000|2022-02-16 10:07:40|4263.36|4263.36|4263.19|4263.19|4263.36|4263.36|4263.19|4263.19|0
1645006070000|2022-02-16 10:07:50|4263.36|4263.36|4263.19|4263.19|4263.36|4263.36|4263.19|4263.19|0
1645006080000|2022-02-16 10:08:00|4263.01|4263.01|4262.83|4262.83|4263.01|4263.01|4262.83|4262.83|0
1645006090000|2022-02-16 10:08:10|4262.66|4262.66|4262.48|4262.48|4262.66|4262.66|4262.48|4262.48|0
1645006100000|2022-02-16 10:08:20|4262.6|4262.6|4262.42|4262.42|4262.6|4262.6|4262.42|4262.42|0
1645006110000|2022-02-16 10:08:30|4262.48|4262.48|4263.01|4263.01|4263.18|4263.18|4262.48|4262.48|0
1645006120000|2022-02-16 10:08:40|4263.18|4263.18|4262.83|4262.83|4263.18|4263.18|4262.83|4262.83|0
1645006130000|2022-02-16 10:08:50|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1645006140000|2022-02-16 10:09:00|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1645006150000|2022-02-16 10:09:10|4263.01|4263.01|4263.18|4263.18|4263.18|4263.18|4263.01|4263.01|0
1645006160000|2022-02-16 10:09:20|4262.83|4262.83|4262.3|4262.3|4262.83|4262.83|4262.3|4262.3|0
1645006170000|2022-02-16 10:09:30|4262.65|4262.65|4262.3|4262.3|4262.65|4262.65|4262.3|4262.3|0
1645006180000|2022-02-16 10:09:40|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1645006190000|2022-02-16 10:09:50|4262.3|4262.3|4262.12|4262.12|4262.3|4262.3|4261.95|4261.95|0
1645006200000|2022-02-16 10:10:00|4261.95|4261.95|4261.77|4261.77|4261.95|4261.95|4261.77|4261.77|0
1645006210000|2022-02-16 10:10:10|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1645006220000|2022-02-16 10:10:20|4262.12|4262.12|4261.95|4261.95|4262.12|4262.12|4261.95|4261.95|0
1645006230000|2022-02-16 10:10:30|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1645006240000|2022-02-16 10:10:40|4262.12|4262.12|4261.95|4261.95|4262.12|4262.12|4261.95|4261.95|0
1645006250000|2022-02-16 10:10:50|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|4261.77|0
1645006260000|2022-02-16 10:11:00|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1645006320000|2022-02-16 10:12:00|4260.89|4260.89|4261.38|4261.38|4261.56|4261.56|4260.89|4260.89|0
1645006330000|2022-02-16 10:12:10|4261.56|4261.56|4261.38|4261.38|4261.56|4261.56|4261.38|4261.38|0
1645006340000|2022-02-16 10:12:20|4261.2|4261.2|4260.67|4260.67|4261.2|4261.2|4260.67|4260.67|0
1645006350000|2022-02-16 10:12:30|4261.34|4261.34|4261.87|4261.87|4261.87|4261.87|4261.34|4261.34|0
1645006360000|2022-02-16 10:12:40|4261.7|4261.7|4261.52|4261.52|4261.7|4261.7|4261.52|4261.52|0
1645006370000|2022-02-16 10:12:50|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1645006380000|2022-02-16 10:13:00|4261.52|4261.52|4261.67|4261.67|4261.87|4261.87|4261.34|4261.34|0
1645006390000|2022-02-16 10:13:10|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|4262.03|0
1645006400000|2022-02-16 10:13:20|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1645006410000|2022-02-16 10:13:30|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1645006420000|2022-02-16 10:13:40|4261.32|4261.32|4261.47|4261.47|4261.65|4261.65|4261.32|4261.32|0
1645006430000|2022-02-16 10:13:50|4261.82|4261.82|4261.82|4261.82|4262|4262|4261.82|4261.82|0
1645006440000|2022-02-16 10:14:00|4261.65|4261.65|4261.88|4261.88|4262|4262|4261.65|4261.65|0
1645006460000|2022-02-16 10:14:20|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1645006470000|2022-02-16 10:14:30|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|4261.35|0
1645006480000|2022-02-16 10:14:40|4261.18|4261.18|4261.18|4261.18|4261.35|4261.35|4261.18|4261.18|0
1645006490000|2022-02-16 10:14:50|4261|4261|4261|4261|4261|4261|4261|4261|0
1645006500000|2022-02-16 10:15:00|4260.84|4260.84|4260.66|4260.66|4260.84|4260.84|4260.66|4260.66|0
1645006510000|2022-02-16 10:15:10|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1645006520000|2022-02-16 10:15:20|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1645006530000|2022-02-16 10:15:30|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1645006540000|2022-02-16 10:15:40|4260.66|4260.66|4260.32|4260.32|4260.66|4260.66|4260.32|4260.32|0
1645006550000|2022-02-16 10:15:50|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1645006560000|2022-02-16 10:16:00|4260.85|4260.85|4260.32|4260.32|4261.02|4261.02|4260.32|4260.32|0
1645006570000|2022-02-16 10:16:10|4260.14|4260.14|4259.82|4259.82|4260.14|4260.14|4259.82|4259.82|0
1645006580000|2022-02-16 10:16:20|4259.46|4259.46|4259.29|4259.29|4259.46|4259.46|4259.29|4259.29|0
1645006590000|2022-02-16 10:16:30|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1645006600000|2022-02-16 10:16:40|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1645006610000|2022-02-16 10:16:50|4258.58|4258.58|4258.76|4258.76|4259.11|4259.11|4258.58|4258.58|0
1645006620000|2022-02-16 10:17:00|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1645006650000|2022-02-16 10:17:30|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|4259.57|0
1645006660000|2022-02-16 10:17:40|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1645006670000|2022-02-16 10:17:50|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1645006690000|2022-02-16 10:18:10|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1645006700000|2022-02-16 10:18:20|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1645006710000|2022-02-16 10:18:30|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|4258.33|0
1645006720000|2022-02-16 10:18:40|4257.8|4257.8|4257.98|4257.98|4258.15|4258.15|4257.8|4257.8|0
1645006730000|2022-02-16 10:18:50|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1645006740000|2022-02-16 10:19:00|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|4257.13|0
1645006750000|2022-02-16 10:19:10|4258.54|4258.54|4258.72|4258.72|4258.72|4258.72|4258.54|4258.54|0
1645006780000|2022-02-16 10:19:40|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1645006790000|2022-02-16 10:19:50|4258.37|4258.37|4258.19|4258.19|4258.37|4258.37|4258.19|4258.19|0
1645006800000|2022-02-16 10:20:00|4259.07|4259.07|4262.08|4262.08|4262.08|4262.08|4259.07|4259.07|0
1645006810000|2022-02-16 10:20:10|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1645006830000|2022-02-16 10:20:30|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1645006860000|2022-02-16 10:21:00|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1645006870000|2022-02-16 10:21:10|4263.12|4263.12|4263.3|4263.3|4263.3|4263.3|4263.12|4263.12|0
1645006880000|2022-02-16 10:21:20|4262.93|4262.93|4265.15|4265.15|4265.15|4265.15|4262.93|4262.93|0
1645006890000|2022-02-16 10:21:30|4264.97|4264.97|4264.44|4264.44|4264.97|4264.97|4264.44|4264.44|0
1645006910000|2022-02-16 10:21:50|4265.11|4265.11|4264.94|4264.94|4265.11|4265.11|4264.94|4264.94|0
1645006940000|2022-02-16 10:22:20|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1645006960000|2022-02-16 10:22:40|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|0
1645006980000|2022-02-16 10:23:00|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|4265.25|0
1645006990000|2022-02-16 10:23:10|4264.58|4264.58|4264.23|4264.23|4264.58|4264.58|4264.23|4264.23|0
1645007000000|2022-02-16 10:23:20|4264.13|4264.13|4264.24|4264.24|4264.24|4264.24|4264.13|4264.13|0
1645007040000|2022-02-16 10:24:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1645007050000|2022-02-16 10:24:10|4263.18|4263.18|4262.51|4262.51|4263.18|4263.18|4262.51|4262.51|0
1645007060000|2022-02-16 10:24:20|4262.69|4262.69|4263.22|4263.22|4263.22|4263.22|4262.69|4262.69|0
1645007070000|2022-02-16 10:24:30|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1645007080000|2022-02-16 10:24:40|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1645007090000|2022-02-16 10:24:50|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1645007100000|2022-02-16 10:25:00|4263.96|4263.96|4264.14|4264.14|4264.14|4264.14|4263.96|4263.96|0
1645007130000|2022-02-16 10:25:30|4264.32|4264.32|4264.99|4264.99|4264.99|4264.99|4264.32|4264.32|0
1645007160000|2022-02-16 10:26:00|4264.63|4264.63|4264.4|4264.4|4264.63|4264.63|4264.4|4264.4|0
1645007200000|2022-02-16 10:26:40|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1645007230000|2022-02-16 10:27:10|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1645007240000|2022-02-16 10:27:20|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1645007250000|2022-02-16 10:27:30|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|4264.63|0
1645007260000|2022-02-16 10:27:40|4264.98|4264.98|4263.89|4263.89|4264.98|4264.98|4263.89|4263.89|0
1645007270000|2022-02-16 10:27:50|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1645007290000|2022-02-16 10:28:10|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|4264.12|0
1645007330000|2022-02-16 10:28:50|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1645007350000|2022-02-16 10:29:10|4264.12|4264.12|4264.65|4264.65|4264.65|4264.65|4264.12|4264.12|0
1645007370000|2022-02-16 10:29:30|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1645007380000|2022-02-16 10:29:40|4265|4265|4265.55|4265.55|4265.55|4265.55|4264.88|4264.88|0
1645007390000|2022-02-16 10:29:50|4265.38|4265.38|4266.05|4266.05|4266.05|4266.05|4265.38|4265.38|0
1645007400000|2022-02-16 10:30:00|4265.93|4265.93|4265.76|4265.76|4265.93|4265.93|4265.76|4265.76|0
1645007420000|2022-02-16 10:30:20|4265.94|4265.94|4266.28|4266.28|4266.47|4266.47|4265.94|4265.94|0
1645007430000|2022-02-16 10:30:30|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|0
1645007450000|2022-02-16 10:30:50|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1645007460000|2022-02-16 10:31:00|4265.22|4265.22|4265.57|4265.57|4265.57|4265.57|4265.22|4265.22|0
1645007480000|2022-02-16 10:31:20|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|4265.22|0
1645007520000|2022-02-16 10:32:00|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1645007540000|2022-02-16 10:32:20|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|0
1645007550000|2022-02-16 10:32:30|4265.16|4265.16|4264.81|4264.81|4265.16|4265.16|4264.81|4264.81|0
1645007560000|2022-02-16 10:32:40|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|4264.93|0
1645007580000|2022-02-16 10:33:00|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|4265.28|0
1645007590000|2022-02-16 10:33:10|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1645007630000|2022-02-16 10:33:50|4266.38|4266.38|4266.43|4266.43|4266.43|4266.43|4266.38|4266.38|0
1645007640000|2022-02-16 10:34:00|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|4266.61|0
1645007650000|2022-02-16 10:34:10|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|4266.49|0
1645007690000|2022-02-16 10:34:50|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1645007720000|2022-02-16 10:35:20|4267.51|4267.51|4267.69|4267.69|4267.69|4267.69|4267.51|4267.51|0
1645007730000|2022-02-16 10:35:30|4267.33|4267.33|4267.16|4267.16|4267.33|4267.33|4267.16|4267.16|0
1645007740000|2022-02-16 10:35:40|4266.8|4266.8|4266.13|4266.13|4266.8|4266.8|4266.13|4266.13|0
1645007770000|2022-02-16 10:36:10|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1645007780000|2022-02-16 10:36:20|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1645007810000|2022-02-16 10:36:50|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1645007910000|2022-02-16 10:38:30|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1645007920000|2022-02-16 10:38:40|4265.81|4265.81|4265.64|4265.64|4265.81|4265.81|4265.64|4265.64|0
1645007940000|2022-02-16 10:39:00|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1645007980000|2022-02-16 10:39:40|4265.64|4265.64|4265.1|4265.1|4265.8|4265.8|4265.1|4265.1|0
1645007990000|2022-02-16 10:39:50|4265.27|4265.27|4265.51|4265.51|4265.51|4265.51|4265.27|4265.27|0
1645008000000|2022-02-16 10:40:00|4265.67|4265.67|4266.34|4266.34|4266.34|4266.34|4265.67|4265.67|0
1645008030000|2022-02-16 10:40:30|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1645008050000|2022-02-16 10:40:50|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1645008060000|2022-02-16 10:41:00|4266.71|4266.71|4266.55|4266.55|4266.71|4266.71|4266.55|4266.55|0
1645008070000|2022-02-16 10:41:10|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1645008080000|2022-02-16 10:41:20|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1645008090000|2022-02-16 10:41:30|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1645008130000|2022-02-16 10:42:10|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1645008200000|2022-02-16 10:43:20|4267.82|4267.82|4268.31|4268.31|4268.31|4268.31|4267.64|4267.64|0
1645008210000|2022-02-16 10:43:30|4267.64|4267.64|4267.4|4267.4|4267.64|4267.64|4267.4|4267.4|0
1645008240000|2022-02-16 10:44:00|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1645008250000|2022-02-16 10:44:10|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1645008260000|2022-02-16 10:44:20|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1645008330000|2022-02-16 10:45:30|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|0
1645008380000|2022-02-16 10:46:20|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1645008420000|2022-02-16 10:47:00|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|0
1645008500000|2022-02-16 10:48:20|4268.21|4268.21|4267.51|4267.51|4268.21|4268.21|4267.51|4267.51|0
1645008510000|2022-02-16 10:48:30|4267.67|4267.67|4269.01|4269.01|4269.01|4269.01|4267.67|4267.67|0
1645008520000|2022-02-16 10:48:40|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1645008570000|2022-02-16 10:49:30|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1645008620000|2022-02-16 10:50:20|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1645008630000|2022-02-16 10:50:30|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1645008640000|2022-02-16 10:50:40|4265.83|4265.83|4265.95|4265.95|4265.95|4265.95|4265.83|4265.83|0
1645008690000|2022-02-16 10:51:30|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1645008710000|2022-02-16 10:51:50|4266.27|4266.27|4266.11|4266.11|4266.27|4266.27|4266.11|4266.11|0
1645008720000|2022-02-16 10:52:00|4266.46|4266.46|4266.63|4266.63|4266.63|4266.63|4266.46|4266.46|0
1645008750000|2022-02-16 10:52:30|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|0
1645008760000|2022-02-16 10:52:40|4267.02|4267.02|4266.02|4266.02|4267.08|4267.08|4266.02|4266.02|0
1645008840000|2022-02-16 10:54:00|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1645008920000|2022-02-16 10:55:20|4266.27|4266.27|4266.38|4266.38|4266.38|4266.38|4266.27|4266.27|0
1645008930000|2022-02-16 10:55:30|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|4267.27|0
1645008950000|2022-02-16 10:55:50|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1645008970000|2022-02-16 10:56:10|4267.8|4267.8|4267.44|4267.44|4267.8|4267.8|4267.44|4267.44|0
1645009020000|2022-02-16 10:57:00|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|4267.21|0
1645009040000|2022-02-16 10:57:20|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1645009080000|2022-02-16 10:58:00|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1645009150000|2022-02-16 10:59:10|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|4267.04|0
1645009180000|2022-02-16 10:59:40|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1645009200000|2022-02-16 11:00:00|4266.76|4266.76|4267.43|4267.43|4267.43|4267.43|4266.76|4266.76|0
1645009210000|2022-02-16 11:00:10|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1645009240000|2022-02-16 11:00:40|4268.55|4268.55|4268.78|4268.78|4268.78|4268.78|4268.55|4268.55|0
1645009250000|2022-02-16 11:00:50|4269.49|4269.49|4270.27|4270.27|4270.27|4270.27|4269.49|4269.49|0
1645009260000|2022-02-16 11:01:00|4270.38|4270.38|4270.68|4270.68|4270.68|4270.68|4270.38|4270.38|0
1645009270000|2022-02-16 11:01:10|4270.53|4270.53|4270.38|4270.38|4270.53|4270.53|4270.38|4270.38|0
1645009290000|2022-02-16 11:01:30|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1645009300000|2022-02-16 11:01:40|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1645009320000|2022-02-16 11:02:00|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|4271.51|0
1645009370000|2022-02-16 11:02:50|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1645009420000|2022-02-16 11:03:40|4271.57|4271.57|4271.89|4271.89|4271.89|4271.89|4271.22|4271.22|0
1645009430000|2022-02-16 11:03:50|4271.78|4271.78|4271.08|4271.08|4271.78|4271.78|4270.9|4270.9|0
1645009440000|2022-02-16 11:04:00|4270.63|4270.63|4270.44|4270.44|4270.8|4270.8|4270.44|4270.44|0
1645009500000|2022-02-16 11:05:00|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1645009510000|2022-02-16 11:05:10|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1645009520000|2022-02-16 11:05:20|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|4271.29|0
1645009610000|2022-02-16 11:06:50|4271.43|4271.43|4271.91|4271.91|4271.91|4271.91|4271.38|4271.38|0
1645009630000|2022-02-16 11:07:10|4271.73|4271.73|4271.88|4271.88|4271.88|4271.88|4271.73|4271.73|0
1645009640000|2022-02-16 11:07:20|4271.71|4271.71|4271.35|4271.35|4271.71|4271.71|4271.35|4271.35|0
1645009650000|2022-02-16 11:07:30|4271.52|4271.52|4271.68|4271.68|4271.68|4271.68|4271.52|4271.52|0
1645009680000|2022-02-16 11:08:00|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|4271.01|0
1645009690000|2022-02-16 11:08:10|4270.85|4270.85|4271.02|4271.02|4271.02|4271.02|4270.85|4270.85|0
1645009700000|2022-02-16 11:08:20|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1645009740000|2022-02-16 11:09:00|4271.56|4271.56|4272.11|4272.11|4272.11|4272.11|4271.44|4271.44|0
1645009770000|2022-02-16 11:09:30|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1645009790000|2022-02-16 11:09:50|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1645009800000|2022-02-16 11:10:00|4272.12|4272.12|4271.59|4271.59|4272.12|4272.12|4271.59|4271.59|0
1645009810000|2022-02-16 11:10:10|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1645009820000|2022-02-16 11:10:20|4269.9|4269.9|4270.57|4270.57|4270.57|4270.57|4269.9|4269.9|0
1645009860000|2022-02-16 11:11:00|4269.9|4269.9|4269.55|4269.55|4269.9|4269.9|4269.55|4269.55|0
1645009880000|2022-02-16 11:11:20|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1645009960000|2022-02-16 11:12:40|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1645009970000|2022-02-16 11:12:50|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1645009980000|2022-02-16 11:13:00|4268.52|4268.52|4268.54|4268.54|4268.54|4268.54|4268.36|4268.36|0
1645010000000|2022-02-16 11:13:20|4268.37|4268.37|4268.54|4268.54|4268.54|4268.54|4268.37|4268.37|0
1645010040000|2022-02-16 11:14:00|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1645010050000|2022-02-16 11:14:10|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1645010080000|2022-02-16 11:14:40|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1645010090000|2022-02-16 11:14:50|4268.72|4268.72|4268.55|4268.55|4268.72|4268.72|4268.55|4268.55|0
1645010100000|2022-02-16 11:15:00|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|4268.72|0
1645010120000|2022-02-16 11:15:20|4268.37|4268.37|4268.02|4268.02|4268.37|4268.37|4268.02|4268.02|0
1645010140000|2022-02-16 11:15:40|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1645010160000|2022-02-16 11:16:00|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1645010190000|2022-02-16 11:16:30|4268.69|4268.69|4267.35|4267.35|4268.69|4268.69|4267.35|4267.35|0
1645010200000|2022-02-16 11:16:40|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1645010220000|2022-02-16 11:17:00|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1645010230000|2022-02-16 11:17:10|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1645010280000|2022-02-16 11:18:00|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1645010290000|2022-02-16 11:18:10|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|4266.34|0
1645010360000|2022-02-16 11:19:20|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1645010370000|2022-02-16 11:19:30|4265.81|4265.81|4266.48|4266.48|4266.48|4266.48|4265.81|4265.81|0
1645010380000|2022-02-16 11:19:40|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1645010390000|2022-02-16 11:19:50|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1645010420000|2022-02-16 11:20:20|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|4266.98|0
1645010450000|2022-02-16 11:20:50|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1645010460000|2022-02-16 11:21:00|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|0
1645010470000|2022-02-16 11:21:10|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1645010500000|2022-02-16 11:21:40|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1645010520000|2022-02-16 11:22:00|4265.56|4265.56|4265.98|4265.98|4265.98|4265.98|4265.56|4265.56|0
1645010550000|2022-02-16 11:22:30|4266.64|4266.64|4266.31|4266.31|4266.64|4266.64|4266.31|4266.31|0
1645010580000|2022-02-16 11:23:00|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1645010600000|2022-02-16 11:23:20|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|0
1645010650000|2022-02-16 11:24:10|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|4265.63|0
1645010660000|2022-02-16 11:24:20|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|0
1645010700000|2022-02-16 11:25:00|4266.47|4266.47|4267.67|4267.67|4267.67|4267.67|4266.47|4266.47|0
1645010710000|2022-02-16 11:25:10|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1645010720000|2022-02-16 11:25:20|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1645010730000|2022-02-16 11:25:30|4268.63|4268.63|4269.3|4269.3|4269.42|4269.42|4268.63|4268.63|0
1645010750000|2022-02-16 11:25:50|4269.47|4269.47|4269.47|4269.47|4269.47|4269.47|4269.3|4269.3|0
1645010760000|2022-02-16 11:26:00|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1645010790000|2022-02-16 11:26:30|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1645010800000|2022-02-16 11:26:40|4269.15|4269.15|4269.33|4269.33|4269.33|4269.33|4269.15|4269.15|0
1645010810000|2022-02-16 11:26:50|4269.99|4269.99|4270.32|4270.32|4270.32|4270.32|4269.99|4269.99|0
1645010820000|2022-02-16 11:27:00|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1645010880000|2022-02-16 11:28:00|4270.46|4270.46|4270.82|4270.82|4270.82|4270.82|4270.46|4270.46|0
1645010890000|2022-02-16 11:28:10|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1645010950000|2022-02-16 11:29:10|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|4272.05|0
1645010980000|2022-02-16 11:29:40|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1645011000000|2022-02-16 11:30:00|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1645011010000|2022-02-16 11:30:10|4273.61|4273.61|4273.43|4273.43|4273.61|4273.61|4273.43|4273.43|0
1645011020000|2022-02-16 11:30:20|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|0
1645011030000|2022-02-16 11:30:30|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|0
1645011100000|2022-02-16 11:31:40|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1645011110000|2022-02-16 11:31:50|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|0
1645011120000|2022-02-16 11:32:00|4273.41|4273.41|4273.24|4273.24|4273.41|4273.41|4273.24|4273.24|0
1645011150000|2022-02-16 11:32:30|4273.07|4273.07|4272.72|4272.72|4273.07|4273.07|4272.72|4272.72|0
1645011160000|2022-02-16 11:32:40|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|4273.24|0
1645011230000|2022-02-16 11:33:50|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|4273.6|0
1645011260000|2022-02-16 11:34:20|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1645011270000|2022-02-16 11:34:30|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|4273.13|0
1645011290000|2022-02-16 11:34:50|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|0
1645011300000|2022-02-16 11:35:00|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|4272.28|0
1645011320000|2022-02-16 11:35:20|4271.93|4271.93|4271.75|4271.75|4271.93|4271.93|4271.75|4271.75|0
1645011340000|2022-02-16 11:35:40|4272.11|4272.11|4272.28|4272.28|4272.28|4272.28|4272.11|4272.11|0
1645011450000|2022-02-16 11:37:30|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1645011460000|2022-02-16 11:37:40|4271.76|4271.76|4271.88|4271.88|4271.88|4271.88|4271.76|4271.76|0
1645011480000|2022-02-16 11:38:00|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|4272.55|0
1645011490000|2022-02-16 11:38:10|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1645011500000|2022-02-16 11:38:20|4273.78|4273.78|4273.96|4273.96|4273.96|4273.96|4273.78|4273.78|0
1645011540000|2022-02-16 11:39:00|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|4273.78|0
1645011600000|2022-02-16 11:40:00|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1645011630000|2022-02-16 11:40:30|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|4272.27|0
1645011670000|2022-02-16 11:41:10|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1645011680000|2022-02-16 11:41:20|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1645011710000|2022-02-16 11:41:50|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1645011750000|2022-02-16 11:42:30|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|4272.43|0
1645011800000|2022-02-16 11:43:20|4272.33|4272.33|4272.54|4272.54|4272.54|4272.54|4272.33|4272.33|0
1645011820000|2022-02-16 11:43:40|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|4272.36|0
1645011890000|2022-02-16 11:44:50|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1645011900000|2022-02-16 11:45:00|4272.55|4272.55|4272.88|4272.88|4272.88|4272.88|4272.55|4272.55|0
1645011940000|2022-02-16 11:45:40|4273.04|4273.04|4273.71|4273.71|4273.71|4273.71|4273.04|4273.04|0
1645011970000|2022-02-16 11:46:10|4273.36|4273.36|4272.69|4272.69|4273.36|4273.36|4272.69|4272.69|0
1645012010000|2022-02-16 11:46:50|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1645012030000|2022-02-16 11:47:10|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1645012040000|2022-02-16 11:47:20|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|4271.15|0
1645012060000|2022-02-16 11:47:40|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1645012080000|2022-02-16 11:48:00|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1645012100000|2022-02-16 11:48:20|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1645012110000|2022-02-16 11:48:30|4270.31|4270.31|4270.47|4270.47|4270.47|4270.47|4270.31|4270.31|0
1645012120000|2022-02-16 11:48:40|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|0
1645012130000|2022-02-16 11:48:50|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1645012200000|2022-02-16 11:50:00|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|4270.26|0
1645012240000|2022-02-16 11:50:40|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1645012290000|2022-02-16 11:51:30|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1645012370000|2022-02-16 11:52:50|4271.61|4271.61|4271.45|4271.45|4271.61|4271.61|4271.45|4271.45|0
1645012390000|2022-02-16 11:53:10|4271.72|4271.72|4269.25|4269.25|4271.72|4271.72|4269.25|4269.25|0
1645012400000|2022-02-16 11:53:20|4269.6|4269.6|4268.89|4268.89|4269.6|4269.6|4268.89|4268.89|0
1645012410000|2022-02-16 11:53:30|4268.72|4268.72|4268.93|4268.93|4268.93|4268.93|4268.72|4268.72|0
1645012420000|2022-02-16 11:53:40|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1645012440000|2022-02-16 11:54:00|4268.81|4268.81|4268.63|4268.63|4268.81|4268.81|4268.63|4268.63|0
1645012450000|2022-02-16 11:54:10|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|0
1645012460000|2022-02-16 11:54:20|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1645012470000|2022-02-16 11:54:30|4268.04|4268.04|4267.93|4267.93|4268.04|4268.04|4267.93|4267.93|0
1645012490000|2022-02-16 11:54:50|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1645012500000|2022-02-16 11:55:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1645012520000|2022-02-16 11:55:20|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1645012530000|2022-02-16 11:55:30|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1645012540000|2022-02-16 11:55:40|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1645012560000|2022-02-16 11:56:00|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1645012620000|2022-02-16 11:57:00|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1645012680000|2022-02-16 11:58:00|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1645012730000|2022-02-16 11:58:50|4268.59|4268.59|4268.54|4268.54|4268.59|4268.59|4268.54|4268.54|0
1645012760000|2022-02-16 11:59:20|4267.2|4267.2|4266.53|4266.53|4267.2|4267.2|4266.53|4266.53|0
1645012780000|2022-02-16 11:59:40|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|4265.82|0
1645012790000|2022-02-16 11:59:50|4265.64|4265.64|4266|4266|4266|4266|4265.64|4265.64|0
1645012820000|2022-02-16 12:00:20|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1645012910000|2022-02-16 12:01:50|4265.62|4265.62|4265.38|4265.38|4265.62|4265.62|4265.38|4265.38|0
1645012920000|2022-02-16 12:02:00|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|0
1645012930000|2022-02-16 12:02:10|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|4266.25|0
1645012940000|2022-02-16 12:02:20|4266.61|4266.61|4267.61|4267.61|4267.61|4267.61|4266.61|4266.61|0
1645012960000|2022-02-16 12:02:40|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1645012990000|2022-02-16 12:03:10|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1645013040000|2022-02-16 12:04:00|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1645013060000|2022-02-16 12:04:20|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1645013070000|2022-02-16 12:04:30|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1645013170000|2022-02-16 12:06:10|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1645013190000|2022-02-16 12:06:30|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1645013200000|2022-02-16 12:06:40|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1645013270000|2022-02-16 12:07:50|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1645013290000|2022-02-16 12:08:10|4267.73|4267.73|4267.41|4267.41|4267.73|4267.73|4267.06|4267.06|0
1645013350000|2022-02-16 12:09:10|4267.24|4267.24|4267.29|4267.29|4267.29|4267.29|4267.24|4267.24|0
1645013380000|2022-02-16 12:09:40|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1645013390000|2022-02-16 12:09:50|4267|4267|4268.06|4268.06|4268.06|4268.06|4267|4267|0
1645013420000|2022-02-16 12:10:20|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|0
1645013460000|2022-02-16 12:11:00|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|0
1645013470000|2022-02-16 12:11:10|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1645013520000|2022-02-16 12:12:00|4267.04|4267.04|4266.51|4266.51|4267.04|4267.04|4266.51|4266.51|0
1645013540000|2022-02-16 12:12:20|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|4267.18|0
1645013600000|2022-02-16 12:13:20|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1645013610000|2022-02-16 12:13:30|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1645013620000|2022-02-16 12:13:40|4266.04|4266.04|4266.34|4266.34|4266.34|4266.34|4266.04|4266.04|0
1645013630000|2022-02-16 12:13:50|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|4266.57|0
1645013650000|2022-02-16 12:14:10|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1645013680000|2022-02-16 12:14:40|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1645013690000|2022-02-16 12:14:50|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1645013730000|2022-02-16 12:15:30|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1645013760000|2022-02-16 12:16:00|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1645013800000|2022-02-16 12:16:40|4267.11|4267.11|4266.93|4266.93|4267.11|4267.11|4266.93|4266.93|0
1645013830000|2022-02-16 12:17:10|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1645013870000|2022-02-16 12:17:50|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1645013880000|2022-02-16 12:18:00|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1645013890000|2022-02-16 12:18:10|4267.97|4267.97|4268.07|4268.07|4268.07|4268.07|4267.97|4267.97|0
1645013910000|2022-02-16 12:18:30|4268.24|4268.24|4267.91|4267.91|4268.24|4268.24|4267.91|4267.91|0
1645013980000|2022-02-16 12:19:40|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1645013990000|2022-02-16 12:19:50|4268.9|4268.9|4269.43|4269.43|4269.43|4269.43|4268.9|4268.9|0
1645014020000|2022-02-16 12:20:20|4269.59|4269.59|4269.77|4269.77|4269.77|4269.77|4269.59|4269.59|0
1645014090000|2022-02-16 12:21:30|4269.94|4269.94|4269.59|4269.59|4269.94|4269.94|4269.59|4269.59|0
1645014180000|2022-02-16 12:23:00|4269.74|4269.74|4270.04|4270.04|4270.04|4270.04|4269.74|4269.74|0
1645014190000|2022-02-16 12:23:10|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645014240000|2022-02-16 12:24:00|4269.9|4269.9|4269.42|4269.42|4269.9|4269.9|4269.42|4269.42|0
1645014250000|2022-02-16 12:24:10|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1645014280000|2022-02-16 12:24:40|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1645014300000|2022-02-16 12:25:00|4270.09|4270.09|4269.27|4269.27|4270.09|4270.09|4269.27|4269.27|0
1645014310000|2022-02-16 12:25:10|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1645014370000|2022-02-16 12:26:10|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|4270.17|0
1645014420000|2022-02-16 12:27:00|4269.99|4269.99|4271.28|4271.28|4271.33|4271.33|4269.99|4269.99|0
1645014430000|2022-02-16 12:27:10|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1645014440000|2022-02-16 12:27:20|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1645014500000|2022-02-16 12:28:20|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1645014530000|2022-02-16 12:28:50|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1645014540000|2022-02-16 12:29:00|4270.23|4270.23|4269.74|4269.74|4270.41|4270.41|4269.74|4269.74|0
1645014620000|2022-02-16 12:30:20|4269.58|4269.58|4269.76|4269.76|4269.76|4269.76|4269.58|4269.58|0
1645014640000|2022-02-16 12:30:40|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1645014690000|2022-02-16 12:31:30|4268.03|4268.03|4267.79|4267.79|4268.03|4268.03|4267.67|4267.67|0
1645014700000|2022-02-16 12:31:40|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1645014760000|2022-02-16 12:32:40|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1645014770000|2022-02-16 12:32:50|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1645014790000|2022-02-16 12:33:10|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|4266.42|0
1645014800000|2022-02-16 12:33:20|4265.75|4265.75|4265.69|4265.69|4265.75|4265.75|4265.69|4265.69|0
1645014810000|2022-02-16 12:33:30|4264.81|4264.81|4264.99|4264.99|4264.99|4264.99|4264.81|4264.81|0
1645014830000|2022-02-16 12:33:50|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1645014840000|2022-02-16 12:34:00|4264.95|4264.95|4264.4|4264.4|4264.95|4264.95|4264.4|4264.4|0
1645014900000|2022-02-16 12:35:00|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1645014910000|2022-02-16 12:35:10|4263.38|4263.38|4262.98|4262.98|4263.38|4263.38|4262.98|4262.98|0
1645014920000|2022-02-16 12:35:20|4263.14|4263.14|4262.7|4262.7|4263.14|4263.14|4261.36|4261.36|0
1645014930000|2022-02-16 12:35:30|4262.88|4262.88|4261.5|4261.5|4262.88|4262.88|4261.5|4261.5|0
1645014950000|2022-02-16 12:35:50|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1645014960000|2022-02-16 12:36:00|4261|4261|4260.83|4260.83|4261|4261|4260.83|4260.83|0
1645015020000|2022-02-16 12:37:00|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1645015030000|2022-02-16 12:37:10|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|4262.06|0
1645015050000|2022-02-16 12:37:30|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1645015060000|2022-02-16 12:37:40|4262.12|4262.12|4261.96|4261.96|4262.12|4262.12|4261.96|4261.96|0
1645015070000|2022-02-16 12:37:50|4262.49|4262.49|4263.32|4263.32|4263.32|4263.32|4262.49|4262.49|0
1645015080000|2022-02-16 12:38:00|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1645015110000|2022-02-16 12:38:30|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1645015150000|2022-02-16 12:39:10|4264.64|4264.64|4263.97|4263.97|4264.64|4264.64|4263.97|4263.97|0
1645015200000|2022-02-16 12:40:00|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1645015270000|2022-02-16 12:41:10|4264.37|4264.37|4264.14|4264.14|4264.81|4264.81|4264.14|4264.14|0
1645015280000|2022-02-16 12:41:20|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1645015290000|2022-02-16 12:41:30|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1645015340000|2022-02-16 12:42:20|4264.81|4264.81|4265.34|4265.34|4265.34|4265.34|4264.14|4264.14|0
1645015440000|2022-02-16 12:44:00|4266.93|4266.93|4266.75|4266.75|4266.93|4266.93|4266.75|4266.75|0
1645015550000|2022-02-16 12:45:50|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|0
1645015560000|2022-02-16 12:46:00|4267.31|4267.31|4268.51|4268.51|4268.51|4268.51|4267.31|4267.31|0
1645015570000|2022-02-16 12:46:10|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|0
1645015580000|2022-02-16 12:46:20|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1645015610000|2022-02-16 12:46:50|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1645015620000|2022-02-16 12:47:00|4268|4268|4267.65|4267.65|4268|4268|4267.65|4267.65|0
1645015630000|2022-02-16 12:47:10|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1645015700000|2022-02-16 12:48:20|4267.12|4267.12|4267.29|4267.29|4267.29|4267.29|4267.12|4267.12|0
1645015710000|2022-02-16 12:48:30|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1645015750000|2022-02-16 12:49:10|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1645015800000|2022-02-16 12:50:00|4268.32|4268.32|4268.67|4268.67|4268.67|4268.67|4268.32|4268.32|0
1645015810000|2022-02-16 12:50:10|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1645015830000|2022-02-16 12:50:30|4268.21|4268.21|4268.04|4268.04|4268.21|4268.21|4268.04|4268.04|0
1645015850000|2022-02-16 12:50:50|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1645015860000|2022-02-16 12:51:00|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|4267.52|0
1645015910000|2022-02-16 12:51:50|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1645015930000|2022-02-16 12:52:10|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1645015940000|2022-02-16 12:52:20|4267.19|4267.19|4267.34|4267.34|4267.34|4267.34|4267.19|4267.19|0
1645015980000|2022-02-16 12:53:00|4267.51|4267.51|4267.34|4267.34|4267.51|4267.51|4267.34|4267.34|0
1645016020000|2022-02-16 12:53:40|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1645016030000|2022-02-16 12:53:50|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1645016040000|2022-02-16 12:54:00|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1645016050000|2022-02-16 12:54:10|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1645016070000|2022-02-16 12:54:30|4266.64|4266.64|4266.94|4266.94|4266.94|4266.94|4266.64|4266.64|0
1645016100000|2022-02-16 12:55:00|4266.99|4266.99|4266.78|4266.78|4266.99|4266.99|4266.78|4266.78|0
1645016110000|2022-02-16 12:55:10|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|4266.11|0
1645016130000|2022-02-16 12:55:30|4266.29|4266.29|4265.76|4265.76|4266.29|4266.29|4265.58|4265.58|0
1645016180000|2022-02-16 12:56:20|4265.93|4265.93|4265.76|4265.76|4265.93|4265.93|4265.76|4265.76|0
1645016220000|2022-02-16 12:57:00|4265.4|4265.4|4265.28|4265.28|4265.76|4265.76|4265.28|4265.28|0
1645016230000|2022-02-16 12:57:10|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1645016260000|2022-02-16 12:57:40|4263.94|4263.94|4263.27|4263.27|4263.94|4263.94|4263.27|4263.27|0
1645016280000|2022-02-16 12:58:00|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1645016320000|2022-02-16 12:58:40|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1645016330000|2022-02-16 12:58:50|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1645016340000|2022-02-16 12:59:00|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1645016360000|2022-02-16 12:59:20|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1645016420000|2022-02-16 13:00:20|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1645016450000|2022-02-16 13:00:50|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1645016460000|2022-02-16 13:01:00|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1645016480000|2022-02-16 13:01:20|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1645016520000|2022-02-16 13:02:00|4263.72|4263.72|4263.67|4263.67|4263.72|4263.72|4263.67|4263.67|0
1645016540000|2022-02-16 13:02:20|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|4264.2|0
1645016620000|2022-02-16 13:03:40|4264.05|4264.05|4264.23|4264.23|4264.23|4264.23|4264.05|4264.05|0
1645016640000|2022-02-16 13:04:00|4264.05|4264.05|4263.52|4263.52|4264.05|4264.05|4263.52|4263.52|0
1645016650000|2022-02-16 13:04:10|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1645016730000|2022-02-16 13:05:30|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|4263.87|0
1645016770000|2022-02-16 13:06:10|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1645016800000|2022-02-16 13:06:40|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|4263.09|0
1645016810000|2022-02-16 13:06:50|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1645016880000|2022-02-16 13:08:00|4263.9|4263.9|4263.23|4263.23|4263.9|4263.9|4262.56|4262.56|0
1645016900000|2022-02-16 13:08:20|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1645016920000|2022-02-16 13:08:40|4262.89|4262.89|4263.25|4263.25|4263.25|4263.25|4262.89|4262.89|0
1645016940000|2022-02-16 13:09:00|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1645016960000|2022-02-16 13:09:20|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1645016980000|2022-02-16 13:09:40|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|4263.25|0
1645016990000|2022-02-16 13:09:50|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1645017020000|2022-02-16 13:10:20|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645017070000|2022-02-16 13:11:10|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1645017090000|2022-02-16 13:11:30|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1645017130000|2022-02-16 13:12:10|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|4264.09|0
1645017290000|2022-02-16 13:14:50|4264.3|4264.3|4264.41|4264.41|4264.41|4264.41|4264.3|4264.3|0
1645017310000|2022-02-16 13:15:10|4265.47|4265.47|4266.3|4266.3|4266.3|4266.3|4265.47|4265.47|0
1645017340000|2022-02-16 13:15:40|4266.74|4266.74|4266.89|4266.89|4266.89|4266.89|4266.74|4266.74|0
1645017360000|2022-02-16 13:16:00|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1645017380000|2022-02-16 13:16:20|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|4267.06|0
1645017410000|2022-02-16 13:16:50|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1645017420000|2022-02-16 13:17:00|4267.91|4267.91|4267.8|4267.8|4267.91|4267.91|4267.8|4267.8|0
1645017480000|2022-02-16 13:18:00|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|4268.33|0
1645017490000|2022-02-16 13:18:10|4268.86|4268.86|4269.18|4269.18|4269.18|4269.18|4268.86|4268.86|0
1645017520000|2022-02-16 13:18:40|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|4269.29|0
1645017540000|2022-02-16 13:19:00|4269.46|4269.46|4269.82|4269.82|4269.82|4269.82|4269.46|4269.46|0
1645017570000|2022-02-16 13:19:30|4269.98|4269.98|4271.32|4271.32|4271.32|4271.32|4269.98|4269.98|0
1645017580000|2022-02-16 13:19:40|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1645017590000|2022-02-16 13:19:50|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1645017600000|2022-02-16 13:20:00|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1645017610000|2022-02-16 13:20:10|4271.47|4271.47|4272.14|4272.14|4272.14|4272.14|4271.47|4271.47|0
1645017630000|2022-02-16 13:20:30|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1645017640000|2022-02-16 13:20:40|4271.12|4271.12|4271.29|4271.29|4271.29|4271.29|4271.12|4271.12|0
1645017660000|2022-02-16 13:21:00|4270.59|4270.59|4270.42|4270.42|4270.59|4270.59|4270.42|4270.42|0
1645017690000|2022-02-16 13:21:30|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|0
1645017700000|2022-02-16 13:21:40|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1645017710000|2022-02-16 13:21:50|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|0
1645017720000|2022-02-16 13:22:00|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1645017730000|2022-02-16 13:22:10|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1645017780000|2022-02-16 13:23:00|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1645017790000|2022-02-16 13:23:10|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1645017810000|2022-02-16 13:23:30|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1645017840000|2022-02-16 13:24:00|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1645017860000|2022-02-16 13:24:20|4270.23|4270.23|4269.03|4269.03|4270.23|4270.23|4269.03|4269.03|0
1645017870000|2022-02-16 13:24:30|4269.15|4269.15|4269.27|4269.27|4269.27|4269.27|4269.15|4269.15|0
1645017930000|2022-02-16 13:25:30|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|4268.74|0
1645017940000|2022-02-16 13:25:40|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1645017950000|2022-02-16 13:25:50|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1645017960000|2022-02-16 13:26:00|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1645017970000|2022-02-16 13:26:10|4267.85|4267.85|4267.53|4267.53|4267.85|4267.85|4267.53|4267.53|0
1645017980000|2022-02-16 13:26:20|4267.97|4267.97|4267.68|4267.68|4267.97|4267.97|4267.68|4267.68|0
1645018010000|2022-02-16 13:26:50|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1645018020000|2022-02-16 13:27:00|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|0
1645018030000|2022-02-16 13:27:10|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1645018050000|2022-02-16 13:27:30|4266.79|4266.79|4266.62|4266.62|4266.79|4266.79|4266.62|4266.62|0
1645018060000|2022-02-16 13:27:40|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1645018070000|2022-02-16 13:27:50|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4266.97|4266.97|0
1645018080000|2022-02-16 13:28:00|4266.97|4266.97|4266.97|4266.97|4267.15|4267.15|4266.97|4266.97|0
1645018090000|2022-02-16 13:28:10|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|0
1645018110000|2022-02-16 13:28:30|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1645018120000|2022-02-16 13:28:40|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|0
1645018140000|2022-02-16 13:29:00|4267.64|4267.64|4267.6|4267.6|4267.76|4267.76|4267.6|4267.6|0
1645018150000|2022-02-16 13:29:10|4267.72|4267.72|4267.89|4267.89|4267.89|4267.89|4267.72|4267.72|0
1645018170000|2022-02-16 13:29:30|4267.22|4267.22|4267.01|4267.01|4267.22|4267.22|4267.01|4267.01|0
1645018190000|2022-02-16 13:29:50|4267.25|4267.25|4267.13|4267.13|4267.25|4267.25|4267.13|4267.13|0
1645018210000|2022-02-16 13:30:10|4267.31|4267.31|4267.13|4267.13|4267.31|4267.31|4267.13|4267.13|0
1645018220000|2022-02-16 13:30:20|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1645018230000|2022-02-16 13:30:30|4267.84|4267.84|4267.89|4267.89|4267.89|4267.89|4267.84|4267.84|0
1645018240000|2022-02-16 13:30:40|4268|4268|4268.35|4268.35|4268.35|4268.35|4268|4268|0
1645018290000|2022-02-16 13:31:30|4268.53|4268.53|4269.04|4269.04|4269.04|4269.04|4268.53|4268.53|0
1645018300000|2022-02-16 13:31:40|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1645018310000|2022-02-16 13:31:50|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1645018330000|2022-02-16 13:32:10|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645018370000|2022-02-16 13:32:50|4270.24|4270.24|4270.91|4270.91|4270.91|4270.91|4270.24|4270.24|0
1645018390000|2022-02-16 13:33:10|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1645018400000|2022-02-16 13:33:20|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1645018410000|2022-02-16 13:33:30|4271.66|4271.66|4271.84|4271.84|4271.84|4271.84|4271.66|4271.66|0
1645018430000|2022-02-16 13:33:50|4272.37|4272.37|4272.69|4272.69|4272.69|4272.69|4272.37|4272.37|0
1645018440000|2022-02-16 13:34:00|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1645018450000|2022-02-16 13:34:10|4272.83|4272.83|4272.95|4272.95|4272.95|4272.95|4272.83|4272.83|0
1645018460000|2022-02-16 13:34:20|4273.13|4273.13|4272.78|4272.78|4273.13|4273.13|4272.78|4272.78|0
1645018470000|2022-02-16 13:34:30|4272.83|4272.83|4272.19|4272.19|4272.83|4272.83|4272.19|4272.19|0
1645018530000|2022-02-16 13:35:30|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|4271.86|0
1645018540000|2022-02-16 13:35:40|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1645018560000|2022-02-16 13:36:00|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1645018610000|2022-02-16 13:36:50|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|4271.19|0
1645018620000|2022-02-16 13:37:00|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|4270.52|0
1645018650000|2022-02-16 13:37:30|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1645018670000|2022-02-16 13:37:50|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1645018720000|2022-02-16 13:38:40|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|4269.88|0
1645018730000|2022-02-16 13:38:50|4269.71|4269.71|4269.04|4269.04|4269.71|4269.71|4269.04|4269.04|0
1645018750000|2022-02-16 13:39:10|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1645018770000|2022-02-16 13:39:30|4268.19|4268.19|4267.13|4267.13|4268.19|4268.19|4267.13|4267.13|0
1645018800000|2022-02-16 13:40:00|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1645018840000|2022-02-16 13:40:40|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1645018860000|2022-02-16 13:41:00|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|0
1645018870000|2022-02-16 13:41:10|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1645018940000|2022-02-16 13:42:20|4266.58|4266.58|4266.4|4266.4|4266.58|4266.58|4266.4|4266.4|0
1645018970000|2022-02-16 13:42:50|4267.11|4267.11|4267.72|4267.72|4268.39|4268.39|4266.93|4266.93|0
1645018980000|2022-02-16 13:43:00|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1645019000000|2022-02-16 13:43:20|4267.72|4267.72|4267.37|4267.37|4267.72|4267.72|4267.37|4267.37|0
1645019040000|2022-02-16 13:44:00|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1645019050000|2022-02-16 13:44:10|4267.92|4267.92|4268.59|4268.59|4268.59|4268.59|4267.92|4267.92|0
1645019070000|2022-02-16 13:44:30|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1645019110000|2022-02-16 13:45:10|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1645019120000|2022-02-16 13:45:20|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1645019140000|2022-02-16 13:45:40|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1645019180000|2022-02-16 13:46:20|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1645019200000|2022-02-16 13:46:40|4268.15|4268.15|4267.97|4267.97|4268.15|4268.15|4267.97|4267.97|0
1645019220000|2022-02-16 13:47:00|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|0
1645019260000|2022-02-16 13:47:40|4267.36|4267.36|4267.3|4267.3|4267.66|4267.66|4267.3|4267.3|0
1645019320000|2022-02-16 13:48:40|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1645019340000|2022-02-16 13:49:00|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1645019350000|2022-02-16 13:49:10|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1645019370000|2022-02-16 13:49:30|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1645019380000|2022-02-16 13:49:40|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1645019390000|2022-02-16 13:49:50|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|4265.91|0
1645019400000|2022-02-16 13:50:00|4266.09|4266.09|4265.79|4265.79|4266.09|4266.09|4265.79|4265.79|0
1645019410000|2022-02-16 13:50:10|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1645019420000|2022-02-16 13:50:20|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1645019440000|2022-02-16 13:50:40|4265.12|4265.12|4265.24|4265.24|4265.24|4265.24|4265.12|4265.12|0
1645019450000|2022-02-16 13:50:50|4264.57|4264.57|4264.33|4264.33|4264.57|4264.57|4264.33|4264.33|0
1645019460000|2022-02-16 13:51:00|4263.66|4263.66|4262.64|4262.64|4263.77|4263.77|4262.64|4262.64|0
1645019480000|2022-02-16 13:51:20|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|4262.49|0
1645019490000|2022-02-16 13:51:30|4262.31|4262.31|4262.15|4262.15|4262.31|4262.31|4262.15|4262.15|0
1645019510000|2022-02-16 13:51:50|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1645019520000|2022-02-16 13:52:00|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1645019530000|2022-02-16 13:52:10|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1645019540000|2022-02-16 13:52:20|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1645019550000|2022-02-16 13:52:30|4262.45|4262.45|4263.47|4263.47|4263.47|4263.47|4262.45|4262.45|0
1645019560000|2022-02-16 13:52:40|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|4262.8|0
1645019600000|2022-02-16 13:53:20|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1645019620000|2022-02-16 13:53:40|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1645019640000|2022-02-16 13:54:00|4263.51|4263.51|4263.15|4263.15|4263.51|4263.51|4263.15|4263.15|0
1645019650000|2022-02-16 13:54:10|4262.82|4262.82|4262.15|4262.15|4262.82|4262.82|4262.15|4262.15|0
1645019660000|2022-02-16 13:54:20|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1645019670000|2022-02-16 13:54:30|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|4261.64|0
1645019680000|2022-02-16 13:54:40|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|0
1645019700000|2022-02-16 13:55:00|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1645019750000|2022-02-16 13:55:50|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1645019770000|2022-02-16 13:56:10|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|4260.95|0
1645019830000|2022-02-16 13:57:10|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1645019850000|2022-02-16 13:57:30|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645019880000|2022-02-16 13:58:00|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1645019900000|2022-02-16 13:58:20|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645019910000|2022-02-16 13:58:30|4261.62|4261.62|4261.8|4261.8|4261.8|4261.8|4261.62|4261.62|0
1645019920000|2022-02-16 13:58:40|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1645019950000|2022-02-16 13:59:10|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1645019990000|2022-02-16 13:59:50|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|4261.93|0
1645020000000|2022-02-16 14:00:00|4262.6|4262.6|4262.78|4262.78|4262.78|4262.78|4262.6|4262.6|0
1645020010000|2022-02-16 14:00:10|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1645020030000|2022-02-16 14:00:30|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1645020040000|2022-02-16 14:00:40|4264.11|4264.11|4263.75|4263.75|4264.11|4264.11|4263.75|4263.75|0
1645020110000|2022-02-16 14:01:50|4263.4|4263.4|4263.11|4263.11|4263.4|4263.4|4263.11|4263.11|0
1645020120000|2022-02-16 14:02:00|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1645020130000|2022-02-16 14:02:10|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1645020140000|2022-02-16 14:02:20|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1645020190000|2022-02-16 14:03:10|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1645020230000|2022-02-16 14:03:50|4262.69|4262.69|4261.01|4261.01|4262.69|4262.69|4260.29|4260.29|0
1645020240000|2022-02-16 14:04:00|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|4260.96|0
1645020250000|2022-02-16 14:04:10|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1645020270000|2022-02-16 14:04:30|4261.31|4261.31|4260.55|4260.55|4261.31|4261.31|4260.55|4260.55|0
1645020290000|2022-02-16 14:04:50|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1645020300000|2022-02-16 14:05:00|4260.24|4260.24|4260.4|4260.4|4260.4|4260.4|4260.24|4260.24|0
1645020310000|2022-02-16 14:05:10|4260.58|4260.58|4261.92|4261.92|4261.92|4261.92|4260.58|4260.58|0
1645020330000|2022-02-16 14:05:30|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1645020350000|2022-02-16 14:05:50|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|4261.14|0
1645020360000|2022-02-16 14:06:00|4261.02|4261.02|4260.73|4260.73|4261.14|4261.14|4260.73|4260.73|0
1645020430000|2022-02-16 14:07:10|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1645020450000|2022-02-16 14:07:30|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1645020460000|2022-02-16 14:07:40|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1645020500000|2022-02-16 14:08:20|4261.08|4261.08|4260.41|4260.41|4261.08|4261.08|4260.41|4260.41|0
1645020560000|2022-02-16 14:09:20|4261.08|4261.08|4260.94|4260.94|4261.08|4261.08|4260.41|4260.41|0
1645020570000|2022-02-16 14:09:30|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1645020580000|2022-02-16 14:09:40|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1645020600000|2022-02-16 14:10:00|4261.28|4261.28|4261.17|4261.17|4261.33|4261.33|4261.17|4261.17|0
1645020610000|2022-02-16 14:10:10|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|4260.84|0
1645020620000|2022-02-16 14:10:20|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1645020630000|2022-02-16 14:10:30|4260.83|4260.83|4261.01|4261.01|4261.01|4261.01|4260.83|4260.83|0
1645020650000|2022-02-16 14:10:50|4260.34|4260.34|4260.16|4260.16|4260.34|4260.34|4260.16|4260.16|0
1645020660000|2022-02-16 14:11:00|4259.99|4259.99|4259.82|4259.82|4259.99|4259.99|4259.82|4259.82|0
1645020690000|2022-02-16 14:11:30|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1645020760000|2022-02-16 14:12:40|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1645020770000|2022-02-16 14:12:50|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|0
1645020780000|2022-02-16 14:13:00|4259.11|4259.11|4259.05|4259.05|4259.23|4259.23|4259.05|4259.05|0
1645020800000|2022-02-16 14:13:20|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|0
1645020810000|2022-02-16 14:13:30|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1645020870000|2022-02-16 14:14:30|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1645020900000|2022-02-16 14:15:00|4259.05|4259.05|4258.22|4258.22|4259.41|4259.41|4258.04|4258.04|0
1645020910000|2022-02-16 14:15:10|4258.75|4258.75|4259.08|4259.08|4259.08|4259.08|4258.75|4258.75|0
1645020920000|2022-02-16 14:15:20|4259.18|4259.18|4262.56|4262.56|4262.56|4262.56|4259.18|4259.18|0
1645020930000|2022-02-16 14:15:30|4262.91|4262.91|4263.58|4263.58|4264.25|4264.25|4262.91|4262.91|0
1645020940000|2022-02-16 14:15:40|4263.41|4263.41|4263.23|4263.23|4263.41|4263.41|4263.23|4263.23|0
1645020960000|2022-02-16 14:16:00|4263.41|4263.41|4263.05|4263.05|4263.41|4263.41|4262.52|4262.52|0
1645020970000|2022-02-16 14:16:10|4263.41|4263.41|4263.23|4263.23|4263.76|4263.76|4263.23|4263.23|0
1645020980000|2022-02-16 14:16:20|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1645020990000|2022-02-16 14:16:30|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1645021020000|2022-02-16 14:17:00|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|4264.73|0
1645021030000|2022-02-16 14:17:10|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1645021120000|2022-02-16 14:18:40|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|4265.85|0
1645021130000|2022-02-16 14:18:50|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1645021160000|2022-02-16 14:19:20|4266.03|4266.03|4265.85|4265.85|4266.03|4266.03|4265.85|4265.85|0
1645021170000|2022-02-16 14:19:30|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1645021200000|2022-02-16 14:20:00|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1645021230000|2022-02-16 14:20:30|4267.56|4267.56|4268.09|4268.09|4268.09|4268.09|4267.56|4267.56|0
1645021240000|2022-02-16 14:20:40|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1645021300000|2022-02-16 14:21:40|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1645021310000|2022-02-16 14:21:50|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1645021320000|2022-02-16 14:22:00|4269.11|4269.11|4269.64|4269.64|4269.64|4269.64|4269.11|4269.11|0
1645021330000|2022-02-16 14:22:10|4269.82|4269.82|4270.98|4270.98|4271.65|4271.65|4269.64|4269.64|0
1645021340000|2022-02-16 14:22:20|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1645021350000|2022-02-16 14:22:30|4271.17|4271.17|4271.35|4271.35|4271.35|4271.35|4271.17|4271.17|0
1645021370000|2022-02-16 14:22:50|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|4271.17|0
1645021400000|2022-02-16 14:23:20|4270.82|4270.82|4270.3|4270.3|4270.82|4270.82|4270.3|4270.3|0
1645021410000|2022-02-16 14:23:30|4270.12|4270.12|4269.77|4269.77|4270.12|4270.12|4269.77|4269.77|0
1645021420000|2022-02-16 14:23:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1645021430000|2022-02-16 14:23:50|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|4269.42|0
1645021440000|2022-02-16 14:24:00|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1645021450000|2022-02-16 14:24:10|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1645021470000|2022-02-16 14:24:30|4270.44|4270.44|4270.09|4270.09|4270.44|4270.44|4269.91|4269.91|0
1645021490000|2022-02-16 14:24:50|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1645021510000|2022-02-16 14:25:10|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1645021520000|2022-02-16 14:25:20|4270.4|4270.4|4270.57|4270.57|4270.57|4270.57|4270.4|4270.4|0
1645021530000|2022-02-16 14:25:30|4270.62|4270.62|4269.95|4269.95|4270.8|4270.8|4269.95|4269.95|0
1645021540000|2022-02-16 14:25:40|4270|4270|4270|4270|4270|4270|4270|4270|0
1645021550000|2022-02-16 14:25:50|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1645021570000|2022-02-16 14:26:10|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1645021620000|2022-02-16 14:27:00|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|4270.28|0
1645021650000|2022-02-16 14:27:30|4270.45|4270.45|4270.78|4270.78|4270.78|4270.78|4270.45|4270.45|0
1645021680000|2022-02-16 14:28:00|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|4271.13|0
1645021710000|2022-02-16 14:28:30|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1645021730000|2022-02-16 14:28:50|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|0
1645021740000|2022-02-16 14:29:00|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1645021760000|2022-02-16 14:29:20|4271.47|4271.47|4271.58|4271.58|4271.58|4271.58|4271.47|4271.47|0
1645021790000|2022-02-16 14:29:50|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1645021800000|2022-02-16 14:30:00|4271.28|4271.28|4270.75|4270.75|4271.28|4271.28|4270.75|4270.75|0
1645021810000|2022-02-16 14:30:10|4271.42|4271.42|4271.59|4271.59|4271.59|4271.59|4271.42|4271.42|0
1645021820000|2022-02-16 14:30:20|4271.65|4271.65|4271.75|4271.75|4271.75|4271.75|4271.59|4271.59|0
1645021830000|2022-02-16 14:30:30|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1645021840000|2022-02-16 14:30:40|4271.25|4271.25|4270.91|4270.91|4271.25|4271.25|4270.91|4270.91|0
1645021850000|2022-02-16 14:30:50|4271.58|4271.58|4271.4|4271.4|4271.58|4271.58|4271.22|4271.22|0
1645021860000|2022-02-16 14:31:00|4271.58|4271.58|4271.75|4271.75|4271.93|4271.93|4271.58|4271.58|0
1645021870000|2022-02-16 14:31:10|4271.22|4271.22|4271.4|4271.4|4271.4|4271.4|4271.22|4271.22|0
1645021890000|2022-02-16 14:31:30|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|4270.87|0
1645021910000|2022-02-16 14:31:50|4271.05|4271.05|4270.87|4270.87|4271.05|4271.05|4270.87|4270.87|0
1645021920000|2022-02-16 14:32:00|4271.03|4271.03|4271.2|4271.2|4271.38|4271.38|4271.03|4271.03|0
1645021930000|2022-02-16 14:32:10|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|4271.32|0
1645021960000|2022-02-16 14:32:40|4271.68|4271.68|4271.51|4271.51|4271.68|4271.68|4271.51|4271.51|0
1645021970000|2022-02-16 14:32:50|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|0
1645021980000|2022-02-16 14:33:00|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1645022010000|2022-02-16 14:33:30|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1645022020000|2022-02-16 14:33:40|4272.75|4272.75|4273.25|4273.25|4273.25|4273.25|4272.58|4272.58|0
1645022030000|2022-02-16 14:33:50|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|4273.08|0
1645022040000|2022-02-16 14:34:00|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1645022050000|2022-02-16 14:34:10|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1645022060000|2022-02-16 14:34:20|4272.7|4272.7|4272.75|4272.75|4272.75|4272.75|4272.7|4272.7|0
1645022070000|2022-02-16 14:34:30|4273.46|4273.46|4273.64|4273.64|4273.64|4273.64|4273.46|4273.46|0
1645022080000|2022-02-16 14:34:40|4273.74|4273.74|4274.41|4274.41|4274.41|4274.41|4273.74|4273.74|0
1645022090000|2022-02-16 14:34:50|4274.77|4274.77|4274.24|4274.24|4274.77|4274.77|4274.24|4274.24|0
1645022100000|2022-02-16 14:35:00|4274.06|4274.06|4273.94|4273.94|4274.06|4274.06|4273.94|4273.94|0
1645022110000|2022-02-16 14:35:10|4273.27|4273.27|4273.1|4273.1|4273.27|4273.27|4273.1|4273.1|0
1645022120000|2022-02-16 14:35:20|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|4273.76|0
1645022130000|2022-02-16 14:35:30|4273.94|4273.94|4273.76|4273.76|4273.94|4273.94|4273.76|4273.76|0
1645022140000|2022-02-16 14:35:40|4273.59|4273.59|4273.24|4273.24|4273.59|4273.59|4273.24|4273.24|0
1645022150000|2022-02-16 14:35:50|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1645022160000|2022-02-16 14:36:00|4273.24|4273.24|4273.06|4273.06|4273.76|4273.76|4273.06|4273.06|0
1645022170000|2022-02-16 14:36:10|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|4272.39|0
1645022180000|2022-02-16 14:36:20|4272.74|4272.74|4274.93|4274.93|4274.93|4274.93|4272.74|4272.74|0
1645022190000|2022-02-16 14:36:30|4275.1|4275.1|4274.43|4274.43|4275.1|4275.1|4274.43|4274.43|0
1645022200000|2022-02-16 14:36:40|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1645022210000|2022-02-16 14:36:50|4274.75|4274.75|4274.57|4274.57|4274.75|4274.75|4274.57|4274.57|0
1645022220000|2022-02-16 14:37:00|4274.75|4274.75|4274.08|4274.08|4274.93|4274.93|4274.08|4274.08|0
1645022250000|2022-02-16 14:37:30|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1645022270000|2022-02-16 14:37:50|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1645022290000|2022-02-16 14:38:10|4274.08|4274.08|4274.26|4274.26|4274.26|4274.26|4274.08|4274.08|0
1645022300000|2022-02-16 14:38:20|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1645022310000|2022-02-16 14:38:30|4274.88|4274.88|4275.05|4275.05|4275.05|4275.05|4274.88|4274.88|0
1645022320000|2022-02-16 14:38:40|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|0
1645022330000|2022-02-16 14:38:50|4276.04|4276.04|4275.26|4275.26|4276.04|4276.04|4273.92|4273.92|0
1645022340000|2022-02-16 14:39:00|4274.59|4274.59|4273.57|4273.57|4275.93|4275.93|4273.39|4273.39|0
1645022350000|2022-02-16 14:39:10|4274.91|4274.91|4275.09|4275.09|4275.09|4275.09|4274.24|4274.24|0
1645022360000|2022-02-16 14:39:20|4275.76|4275.76|4276.11|4276.11|4276.11|4276.11|4275.76|4275.76|0
1645022380000|2022-02-16 14:39:40|4275.93|4275.93|4276.11|4276.11|4276.11|4276.11|4275.93|4275.93|0
1645022410000|2022-02-16 14:40:10|4275.58|4275.58|4276.78|4276.78|4276.78|4276.78|4275.58|4275.58|0
1645022420000|2022-02-16 14:40:20|4276.6|4276.6|4277.27|4277.27|4277.27|4277.27|4276.6|4276.6|0
1645022430000|2022-02-16 14:40:30|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|4277.1|0
1645022440000|2022-02-16 14:40:40|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1645022450000|2022-02-16 14:40:50|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1645022470000|2022-02-16 14:41:10|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1645022480000|2022-02-16 14:41:20|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1645022520000|2022-02-16 14:42:00|4275.72|4275.72|4275.37|4275.37|4275.72|4275.72|4275.37|4275.37|0
1645022550000|2022-02-16 14:42:30|4275.48|4275.48|4275.66|4275.66|4275.66|4275.66|4275.48|4275.48|0
1645022580000|2022-02-16 14:43:00|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|0
1645022590000|2022-02-16 14:43:10|4274.14|4274.14|4274.04|4274.04|4274.32|4274.32|4274.04|4274.04|0
1645022600000|2022-02-16 14:43:20|4274.57|4274.57|4274.07|4274.07|4274.57|4274.57|4273.9|4273.9|0
1645022630000|2022-02-16 14:43:50|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1645022640000|2022-02-16 14:44:00|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1645022660000|2022-02-16 14:44:20|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|0
1645022680000|2022-02-16 14:44:40|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1645022700000|2022-02-16 14:45:00|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1645022710000|2022-02-16 14:45:10|4273.37|4273.37|4273.52|4273.52|4273.52|4273.52|4273.37|4273.37|0
1645022720000|2022-02-16 14:45:20|4273.69|4273.69|4274.43|4274.43|4275.53|4275.53|4273.69|4273.69|0
1645022730000|2022-02-16 14:45:30|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|4274.79|0
1645022740000|2022-02-16 14:45:40|4275.63|4275.63|4275.93|4275.93|4275.93|4275.93|4275.63|4275.63|0
1645022760000|2022-02-16 14:46:00|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|4276.1|0
1645022770000|2022-02-16 14:46:10|4276.28|4276.28|4277.1|4277.1|4277.1|4277.1|4276.28|4276.28|0
1645022780000|2022-02-16 14:46:20|4276.93|4276.93|4276.87|4276.87|4276.93|4276.93|4276.87|4276.87|0
1645022800000|2022-02-16 14:46:40|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|4277.4|0
1645022810000|2022-02-16 14:46:50|4277.52|4277.52|4277.34|4277.34|4277.52|4277.52|4277.34|4277.34|0
1645022820000|2022-02-16 14:47:00|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|0
1645022830000|2022-02-16 14:47:10|4277.7|4277.7|4278.02|4278.02|4278.02|4278.02|4277.7|4277.7|0
1645022840000|2022-02-16 14:47:20|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1645022850000|2022-02-16 14:47:30|4279.2|4279.2|4279.08|4279.08|4279.2|4279.2|4279.08|4279.08|0
1645022880000|2022-02-16 14:48:00|4280.1|4280.1|4280.95|4280.95|4281.62|4281.62|4280.1|4280.1|0
1645022890000|2022-02-16 14:48:10|4280.06|4280.06|4279.54|4279.54|4280.06|4280.06|4279.54|4279.54|0
1645022900000|2022-02-16 14:48:20|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1645022910000|2022-02-16 14:48:30|4279.25|4279.25|4278.58|4278.58|4279.25|4279.25|4278.58|4278.58|0
1645022920000|2022-02-16 14:48:40|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1645022930000|2022-02-16 14:48:50|4277.7|4277.7|4277.03|4277.03|4277.7|4277.7|4277.03|4277.03|0
1645022940000|2022-02-16 14:49:00|4276.87|4276.87|4276.57|4276.57|4276.87|4276.87|4276.57|4276.57|0
1645022950000|2022-02-16 14:49:10|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1645022960000|2022-02-16 14:49:20|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|0
1645022980000|2022-02-16 14:49:40|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|4274.91|0
1645022990000|2022-02-16 14:49:50|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|4274.96|0
1645023000000|2022-02-16 14:50:00|4275.32|4275.32|4274.96|4274.96|4275.32|4275.32|4274.96|4274.96|0
1645023010000|2022-02-16 14:50:10|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|4274.29|0
1645023030000|2022-02-16 14:50:30|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|4274.12|0
1645023040000|2022-02-16 14:50:40|4273.95|4273.95|4273.6|4273.6|4273.95|4273.95|4273.6|4273.6|0
1645023050000|2022-02-16 14:50:50|4273.42|4273.42|4272.05|4272.05|4273.42|4273.42|4272.05|4272.05|0
1645023060000|2022-02-16 14:51:00|4271.38|4271.38|4270.64|4270.64|4271.38|4271.38|4270.64|4270.64|0
1645023070000|2022-02-16 14:51:10|4270.46|4270.46|4272.6|4272.6|4272.6|4272.6|4270.46|4270.46|0
1645023080000|2022-02-16 14:51:20|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1645023100000|2022-02-16 14:51:40|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1645023120000|2022-02-16 14:52:00|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1645023130000|2022-02-16 14:52:10|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1645023150000|2022-02-16 14:52:30|4273.98|4273.98|4273.45|4273.45|4273.98|4273.98|4273.45|4273.45|0
1645023160000|2022-02-16 14:52:40|4273.62|4273.62|4273.45|4273.45|4273.98|4273.98|4273.45|4273.45|0
1645023180000|2022-02-16 14:53:00|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1645023220000|2022-02-16 14:53:40|4273.45|4273.45|4274.39|4274.39|4274.39|4274.39|4273.45|4273.45|0
1645023230000|2022-02-16 14:53:50|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1645023240000|2022-02-16 14:54:00|4274.39|4274.39|4274.39|4274.39|4274.74|4274.74|4274.39|4274.39|0
1645023250000|2022-02-16 14:54:10|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|4275.06|0
1645023260000|2022-02-16 14:54:20|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1645023270000|2022-02-16 14:54:30|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1645023280000|2022-02-16 14:54:40|4277.07|4277.07|4276.4|4276.4|4277.07|4277.07|4276.4|4276.4|0
1645023290000|2022-02-16 14:54:50|4276.93|4276.93|4277.76|4277.76|4277.76|4277.76|4276.93|4276.93|0
1645023300000|2022-02-16 14:55:00|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|4277.87|0
1645023310000|2022-02-16 14:55:10|4277.93|4277.93|4278.72|4278.72|4278.72|4278.72|4277.83|4277.83|0
1645023320000|2022-02-16 14:55:20|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|4278.86|0
1645023330000|2022-02-16 14:55:30|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1645023340000|2022-02-16 14:55:40|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|0
1645023350000|2022-02-16 14:55:50|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|4278.69|0
1645023370000|2022-02-16 14:56:10|4278.85|4278.85|4279.71|4279.71|4279.71|4279.71|4278.85|4278.85|0
1645023380000|2022-02-16 14:56:20|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|0
1645023390000|2022-02-16 14:56:30|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|4279.67|0
1645023400000|2022-02-16 14:56:40|4280.34|4280.34|4280.17|4280.17|4280.34|4280.34|4280.17|4280.17|0
1645023410000|2022-02-16 14:56:50|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1645023420000|2022-02-16 14:57:00|4281.19|4281.19|4280.82|4280.82|4281.31|4281.31|4280.82|4280.82|0
1645023430000|2022-02-16 14:57:10|4280.92|4280.92|4281.59|4281.59|4281.59|4281.59|4280.92|4280.92|0
1645023440000|2022-02-16 14:57:20|4281.95|4281.95|4281.28|4281.28|4281.95|4281.95|4281.28|4281.28|0
1645023450000|2022-02-16 14:57:30|4280.61|4280.61|4279.94|4279.94|4280.61|4280.61|4279.94|4279.94|0
1645023460000|2022-02-16 14:57:40|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1645023480000|2022-02-16 14:58:00|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1645023510000|2022-02-16 14:58:30|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1645023520000|2022-02-16 14:58:40|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1645023530000|2022-02-16 14:58:50|4281.05|4281.05|4281.16|4281.16|4281.16|4281.16|4281.05|4281.05|0
1645023540000|2022-02-16 14:59:00|4281|4281|4280.64|4280.64|4281|4281|4280.64|4280.64|0
1645023570000|2022-02-16 14:59:30|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1645023590000|2022-02-16 14:59:50|4280.11|4280.11|4280.47|4280.47|4280.47|4280.47|4280.11|4280.11|0
1645023600000|2022-02-16 15:00:00|4279.63|4279.63|4278.67|4278.67|4279.63|4279.63|4278.67|4278.67|0
1645023610000|2022-02-16 15:00:10|4278.99|4278.99|4279.16|4279.16|4279.16|4279.16|4278.99|4278.99|0
1645023630000|2022-02-16 15:00:30|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|4278.99|0
1645023640000|2022-02-16 15:00:40|4279.69|4279.69|4280.54|4280.54|4280.89|4280.89|4279.69|4279.69|0
1645023660000|2022-02-16 15:01:00|4280.36|4280.36|4279.34|4279.34|4280.36|4280.36|4279.34|4279.34|0
1645023670000|2022-02-16 15:01:10|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1645023690000|2022-02-16 15:01:30|4278.99|4278.99|4278.63|4278.63|4278.99|4278.99|4278.63|4278.63|0
1645023700000|2022-02-16 15:01:40|4277.96|4277.96|4277.95|4277.95|4277.96|4277.96|4277.79|4277.79|0
1645023720000|2022-02-16 15:02:00|4277.28|4277.28|4274.48|4274.48|4277.28|4277.28|4274.48|4274.48|0
1645023780000|2022-02-16 15:03:00|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1645023800000|2022-02-16 15:03:20|4273.63|4273.63|4273.51|4273.51|4273.63|4273.63|4273.51|4273.51|0
1645023810000|2022-02-16 15:03:30|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|4273.39|0
1645023820000|2022-02-16 15:03:40|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|0
1645023830000|2022-02-16 15:03:50|4274.18|4274.18|4274.3|4274.3|4274.3|4274.3|4274.18|4274.18|0
1645023840000|2022-02-16 15:04:00|4274.97|4274.97|4274|4274|4275.64|4275.64|4273.47|4273.47|0
1645023850000|2022-02-16 15:04:10|4274.53|4274.53|4274.7|4274.7|4274.88|4274.88|4274.53|4274.53|0
1645023860000|2022-02-16 15:04:20|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1645023880000|2022-02-16 15:04:40|4275.55|4275.55|4274.88|4274.88|4275.55|4275.55|4274.88|4274.88|0
1645023890000|2022-02-16 15:04:50|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1645023900000|2022-02-16 15:05:00|4274.41|4274.41|4274.64|4274.64|4274.64|4274.64|4274.29|4274.29|0
1645023910000|2022-02-16 15:05:10|4273.97|4273.97|4273.27|4273.27|4273.97|4273.97|4273.27|4273.27|0
1645023950000|2022-02-16 15:05:50|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1645023960000|2022-02-16 15:06:00|4274.11|4274.11|4274.47|4274.47|4274.47|4274.47|4274.11|4274.11|0
1645023970000|2022-02-16 15:06:10|4273.94|4273.94|4274.11|4274.11|4274.11|4274.11|4273.94|4273.94|0
1645023990000|2022-02-16 15:06:30|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|0
1645024020000|2022-02-16 15:07:00|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1645024030000|2022-02-16 15:07:10|4274.29|4274.29|4274.29|4274.29|4274.96|4274.96|4274.29|4274.29|0
1645024040000|2022-02-16 15:07:20|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|0
1645024050000|2022-02-16 15:07:30|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|4273.33|0
1645024070000|2022-02-16 15:07:50|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|0
1645024080000|2022-02-16 15:08:00|4274.84|4274.84|4276.54|4276.54|4276.54|4276.54|4274.84|4274.84|0
1645024090000|2022-02-16 15:08:10|4275.87|4275.87|4276.02|4276.02|4276.02|4276.02|4275.87|4275.87|0
1645024120000|2022-02-16 15:08:40|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1645024140000|2022-02-16 15:09:00|4276.02|4276.02|4274.51|4274.51|4276.02|4276.02|4274.51|4274.51|0
1645024170000|2022-02-16 15:09:30|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1645024190000|2022-02-16 15:09:50|4273.87|4273.87|4273.71|4273.71|4273.87|4273.87|4273.71|4273.71|0
1645024220000|2022-02-16 15:10:20|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1645024230000|2022-02-16 15:10:30|4274.2|4274.2|4274.2|4274.2|4275.54|4275.54|4274.2|4274.2|0
1645024240000|2022-02-16 15:10:40|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1645024260000|2022-02-16 15:11:00|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1645024270000|2022-02-16 15:11:10|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|4274.55|0
1645024280000|2022-02-16 15:11:20|4274.66|4274.66|4274.51|4274.51|4274.66|4274.66|4274.51|4274.51|0
1645024290000|2022-02-16 15:11:30|4273.81|4273.81|4273.97|4273.97|4273.97|4273.97|4273.81|4273.81|0
1645024300000|2022-02-16 15:11:40|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1645024320000|2022-02-16 15:12:00|4275.17|4275.17|4275.84|4275.84|4276.02|4276.02|4275.17|4275.17|0
1645024340000|2022-02-16 15:12:20|4275.95|4275.95|4276.62|4276.62|4276.62|4276.62|4275.95|4275.95|0
1645024380000|2022-02-16 15:13:00|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|0
1645024400000|2022-02-16 15:13:20|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|0
1645024410000|2022-02-16 15:13:30|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|0
1645024420000|2022-02-16 15:13:40|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|0
1645024440000|2022-02-16 15:14:00|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|4276.55|0
1645024460000|2022-02-16 15:14:20|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1645024470000|2022-02-16 15:14:30|4276.52|4276.52|4276.4|4276.4|4276.52|4276.52|4276.4|4276.4|0
1645024480000|2022-02-16 15:14:40|4275.34|4275.34|4275.58|4275.58|4275.58|4275.58|4275.34|4275.34|0
1645024490000|2022-02-16 15:14:50|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1645024500000|2022-02-16 15:15:00|4275.64|4275.64|4275.34|4275.34|4275.64|4275.64|4275.34|4275.34|0
1645024510000|2022-02-16 15:15:10|4274.67|4274.67|4274.5|4274.5|4274.67|4274.67|4274.5|4274.5|0
1645024520000|2022-02-16 15:15:20|4274.15|4274.15|4274.04|4274.04|4274.15|4274.15|4274.04|4274.04|0
1645024560000|2022-02-16 15:16:00|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|4274.22|0
1645024570000|2022-02-16 15:16:10|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1645024580000|2022-02-16 15:16:20|4274.57|4274.57|4274.75|4274.75|4274.75|4274.75|4274.57|4274.57|0
1645024590000|2022-02-16 15:16:30|4274.96|4274.96|4274.68|4274.68|4274.96|4274.96|4274.68|4274.68|0
1645024600000|2022-02-16 15:16:40|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1645024650000|2022-02-16 15:17:30|4274.71|4274.71|4275.54|4275.54|4275.54|4275.54|4274.71|4274.71|0
1645024670000|2022-02-16 15:17:50|4275.81|4275.81|4276.69|4276.69|4276.69|4276.69|4275.81|4275.81|0
1645024690000|2022-02-16 15:18:10|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1645024700000|2022-02-16 15:18:20|4276.19|4276.19|4276.04|4276.04|4276.19|4276.19|4276.04|4276.04|0
1645024710000|2022-02-16 15:18:30|4274.7|4274.7|4272.69|4272.69|4274.7|4274.7|4272.69|4272.69|0
1645024720000|2022-02-16 15:18:40|4272.02|4272.02|4271|4271|4272.02|4272.02|4271|4271|0
1645024730000|2022-02-16 15:18:50|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1645024740000|2022-02-16 15:19:00|4270.12|4270.12|4270.27|4270.27|4270.27|4270.27|4270.12|4270.12|0
1645024750000|2022-02-16 15:19:10|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|0
1645024760000|2022-02-16 15:19:20|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1645024770000|2022-02-16 15:19:30|4268.92|4268.92|4268.39|4268.39|4268.92|4268.92|4268.39|4268.39|0
1645024780000|2022-02-16 15:19:40|4268.74|4268.74|4268.67|4268.67|4268.74|4268.74|4268.39|4268.39|0
1645024790000|2022-02-16 15:19:50|4269.03|4269.03|4269.31|4269.31|4269.31|4269.31|4269.03|4269.03|0
1645024800000|2022-02-16 15:20:00|4269.49|4269.49|4269.33|4269.33|4269.49|4269.49|4269.33|4269.33|0
1645024810000|2022-02-16 15:20:10|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|4270.03|0
1645024820000|2022-02-16 15:20:20|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645024830000|2022-02-16 15:20:30|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|4270.16|0
1645024860000|2022-02-16 15:21:00|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1645024870000|2022-02-16 15:21:10|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|0
1645024900000|2022-02-16 15:21:40|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1645024920000|2022-02-16 15:22:00|4270.65|4270.65|4271.81|4271.81|4271.81|4271.81|4270.65|4270.65|0
1645024930000|2022-02-16 15:22:10|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1645024940000|2022-02-16 15:22:20|4270.98|4270.98|4271.31|4271.31|4271.31|4271.31|4270.98|4270.98|0
1645024950000|2022-02-16 15:22:30|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1645024960000|2022-02-16 15:22:40|4271.31|4271.31|4271.48|4271.48|4271.48|4271.48|4271.31|4271.31|0
1645024980000|2022-02-16 15:23:00|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1645024990000|2022-02-16 15:23:10|4272.26|4272.26|4271.59|4271.59|4272.26|4272.26|4271.59|4271.59|0
1645025000000|2022-02-16 15:23:20|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1645025020000|2022-02-16 15:23:40|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|4272.65|0
1645025070000|2022-02-16 15:24:30|4272.5|4272.5|4273.03|4273.03|4273.03|4273.03|4272.5|4272.5|0
1645025090000|2022-02-16 15:24:50|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1645025100000|2022-02-16 15:25:00|4273.82|4273.82|4273.7|4273.7|4273.82|4273.82|4273.7|4273.7|0
1645025110000|2022-02-16 15:25:10|4274.05|4274.05|4273.89|4273.89|4274.05|4274.05|4273.89|4273.89|0
1645025120000|2022-02-16 15:25:20|4274.56|4274.56|4274.88|4274.88|4274.88|4274.88|4274.56|4274.56|0
1645025130000|2022-02-16 15:25:30|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|4275.05|0
1645025140000|2022-02-16 15:25:40|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1645025180000|2022-02-16 15:26:20|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1645025190000|2022-02-16 15:26:30|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1645025200000|2022-02-16 15:26:40|4276.94|4276.94|4277.61|4277.61|4277.61|4277.61|4276.94|4276.94|0
1645025210000|2022-02-16 15:26:50|4277.96|4277.96|4278.14|4278.14|4278.14|4278.14|4277.96|4277.96|0
1645025230000|2022-02-16 15:27:10|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1645025250000|2022-02-16 15:27:30|4278.52|4278.52|4278.35|4278.35|4278.52|4278.52|4278.35|4278.35|0
1645025270000|2022-02-16 15:27:50|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|4278.7|0
1645025290000|2022-02-16 15:28:10|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|4279.23|0
1645025300000|2022-02-16 15:28:20|4279.25|4279.25|4278.65|4278.65|4279.25|4279.25|4278.65|4278.65|0
1645025310000|2022-02-16 15:28:30|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1645025350000|2022-02-16 15:29:10|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1645025360000|2022-02-16 15:29:20|4278.82|4278.82|4279.82|4279.82|4279.82|4279.82|4278.82|4278.82|0
1645025370000|2022-02-16 15:29:30|4280.18|4280.18|4279.65|4279.65|4280.18|4280.18|4279.65|4279.65|0
1645025400000|2022-02-16 15:30:00|4279.29|4279.29|4279.82|4279.82|4279.82|4279.82|4279.12|4279.12|0
1645025410000|2022-02-16 15:30:10|4280|4280|4280.52|4280.52|4280.52|4280.52|4280|4280|0
1645025420000|2022-02-16 15:30:20|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1645025430000|2022-02-16 15:30:30|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1645025470000|2022-02-16 15:31:10|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|4281.4|0
1645025480000|2022-02-16 15:31:20|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|4281.45|0
1645025520000|2022-02-16 15:32:00|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1645025530000|2022-02-16 15:32:10|4282.34|4282.34|4282.16|4282.16|4282.34|4282.34|4282.16|4282.16|0
1645025540000|2022-02-16 15:32:20|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1645025570000|2022-02-16 15:32:50|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|4282.46|0
1645025580000|2022-02-16 15:33:00|4282.57|4282.57|4282.1|4282.1|4282.57|4282.57|4282.1|4282.1|0
1645025590000|2022-02-16 15:33:10|4282.37|4282.37|4282.22|4282.22|4282.37|4282.37|4282.2|4282.2|0
1645025600000|2022-02-16 15:33:20|4282.1|4282.1|4283.13|4283.13|4283.13|4283.13|4282.1|4282.1|0
1645025640000|2022-02-16 15:34:00|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1645025660000|2022-02-16 15:34:20|4282.95|4282.95|4282.92|4282.92|4282.95|4282.95|4282.77|4282.77|0
1645025680000|2022-02-16 15:34:40|4283.1|4283.1|4283.63|4283.63|4283.63|4283.63|4283.1|4283.1|0
1645025710000|2022-02-16 15:35:10|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1645025720000|2022-02-16 15:35:20|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1645025740000|2022-02-16 15:35:40|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|4284.7|0
1645025750000|2022-02-16 15:35:50|4284.52|4284.52|4284.35|4284.35|4284.52|4284.52|4284.35|4284.35|0
1645025770000|2022-02-16 15:36:10|4284.23|4284.23|4284.58|4284.58|4284.58|4284.58|4284.23|4284.23|0
1645025790000|2022-02-16 15:36:30|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1645025810000|2022-02-16 15:36:50|4285.6|4285.6|4286.94|4286.94|4286.94|4286.94|4285.6|4285.6|0
1645025820000|2022-02-16 15:37:00|4287.12|4287.12|4287.3|4287.3|4287.3|4287.3|4287.12|4287.12|0
1645025860000|2022-02-16 15:37:40|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1645025870000|2022-02-16 15:37:50|4286.6|4286.6|4288.47|4288.47|4288.47|4288.47|4286.6|4286.6|0
1645025880000|2022-02-16 15:38:00|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4286.95|4286.95|0
1645025890000|2022-02-16 15:38:10|4286.95|4286.95|4286.46|4286.46|4287.13|4287.13|4286.46|4286.46|0
1645025920000|2022-02-16 15:38:40|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1645025930000|2022-02-16 15:38:50|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1645025940000|2022-02-16 15:39:00|4285.88|4285.88|4285.7|4285.7|4285.88|4285.88|4285.7|4285.7|0
1645025950000|2022-02-16 15:39:10|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1645025960000|2022-02-16 15:39:20|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1645025990000|2022-02-16 15:39:50|4284.43|4284.43|4285.14|4285.14|4285.14|4285.14|4284.43|4284.43|0
1645026000000|2022-02-16 15:40:00|4284.79|4284.79|4284.96|4284.96|4284.96|4284.96|4284.79|4284.79|0
1645026010000|2022-02-16 15:40:10|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1645026030000|2022-02-16 15:40:30|4285.03|4285.03|4284.38|4284.38|4285.03|4285.03|4284.38|4284.38|0
1645026040000|2022-02-16 15:40:40|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|4284.21|0
1645026050000|2022-02-16 15:40:50|4284.74|4284.74|4284.56|4284.56|4284.74|4284.74|4284.56|4284.56|0
1645026070000|2022-02-16 15:41:10|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|0
1645026080000|2022-02-16 15:41:20|4285.03|4285.03|4284.19|4284.19|4285.03|4285.03|4284.19|4284.19|0
1645026090000|2022-02-16 15:41:30|4283.83|4283.83|4284.19|4284.19|4284.19|4284.19|4283.48|4283.48|0
1645026100000|2022-02-16 15:41:40|4284.02|4284.02|4284.2|4284.2|4284.2|4284.2|4284.02|4284.02|0
1645026120000|2022-02-16 15:42:00|4284.02|4284.02|4284.2|4284.2|4284.2|4284.2|4284.02|4284.02|0
1645026130000|2022-02-16 15:42:10|4284.02|4284.02|4284.2|4284.2|4284.2|4284.2|4284.02|4284.02|0
1645026140000|2022-02-16 15:42:20|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.49|4283.49|0
1645026160000|2022-02-16 15:42:40|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1645026190000|2022-02-16 15:43:10|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|4283.49|0
1645026200000|2022-02-16 15:43:20|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|4283.44|0
1645026210000|2022-02-16 15:43:30|4283.79|4283.79|4284.09|4284.09|4284.15|4284.15|4283.79|4283.79|0
1645026220000|2022-02-16 15:43:40|4284.27|4284.27|4284.1|4284.1|4284.27|4284.27|4284.1|4284.1|0
1645026230000|2022-02-16 15:43:50|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1645026240000|2022-02-16 15:44:00|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1645026270000|2022-02-16 15:44:30|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1645026290000|2022-02-16 15:44:50|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|0
1645026300000|2022-02-16 15:45:00|4282.99|4282.99|4283.23|4283.23|4283.35|4283.35|4282.99|4282.99|0
1645026310000|2022-02-16 15:45:10|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1645026320000|2022-02-16 15:45:20|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1645026330000|2022-02-16 15:45:30|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1645026340000|2022-02-16 15:45:40|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|4282.66|0
1645026380000|2022-02-16 15:46:20|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1645026400000|2022-02-16 15:46:40|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|4283.19|0
1645026420000|2022-02-16 15:47:00|4282.84|4282.84|4283.19|4283.19|4283.19|4283.19|4282.84|4282.84|0
1645026440000|2022-02-16 15:47:20|4283.31|4283.31|4283.08|4283.08|4283.43|4283.43|4283.08|4283.08|0
1645026460000|2022-02-16 15:47:40|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1645026470000|2022-02-16 15:47:50|4283.2|4283.2|4283.15|4283.15|4283.2|4283.2|4283.15|4283.15|0
1645026540000|2022-02-16 15:49:00|4284.21|4284.21|4284.37|4284.37|4284.37|4284.37|4284.21|4284.21|0
1645026570000|2022-02-16 15:49:30|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1645026590000|2022-02-16 15:49:50|4284.01|4284.01|4283.84|4283.84|4284.01|4284.01|4283.84|4283.84|0
1645026610000|2022-02-16 15:50:10|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|4283.78|0
1645026620000|2022-02-16 15:50:20|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|4284.14|0
1645026630000|2022-02-16 15:50:30|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|4283.96|0
1645026650000|2022-02-16 15:50:50|4283.61|4283.61|4283.43|4283.43|4283.61|4283.61|4283.43|4283.43|0
1645026660000|2022-02-16 15:51:00|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1645026680000|2022-02-16 15:51:20|4283.66|4283.66|4284.33|4284.33|4284.33|4284.33|4283.66|4283.66|0
1645026720000|2022-02-16 15:52:00|4284.16|4284.16|4283.8|4283.8|4284.16|4284.16|4283.8|4283.8|0
1645026740000|2022-02-16 15:52:20|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1645026760000|2022-02-16 15:52:40|4283.1|4283.1|4280.74|4280.74|4283.1|4283.1|4280.74|4280.74|0
1645026790000|2022-02-16 15:53:10|4281.26|4281.26|4281.09|4281.09|4281.26|4281.26|4281.09|4281.09|0
1645026800000|2022-02-16 15:53:20|4281.26|4281.26|4280.91|4280.91|4281.26|4281.26|4280.91|4280.91|0
1645026810000|2022-02-16 15:53:30|4281.58|4281.58|4281.26|4281.26|4281.58|4281.58|4280.91|4280.91|0
1645026820000|2022-02-16 15:53:40|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1645026840000|2022-02-16 15:54:00|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1645026850000|2022-02-16 15:54:10|4281.21|4281.21|4280.51|4280.51|4281.21|4281.21|4280.51|4280.51|0
1645026890000|2022-02-16 15:54:50|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1645026900000|2022-02-16 15:55:00|4279.98|4279.98|4279.62|4279.62|4279.98|4279.98|4279.62|4279.62|0
1645026920000|2022-02-16 15:55:20|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1645026930000|2022-02-16 15:55:30|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1645026940000|2022-02-16 15:55:40|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|4278.78|0
1645026960000|2022-02-16 15:56:00|4278.67|4278.67|4277.96|4277.96|4278.67|4278.67|4277.96|4277.96|0
1645026980000|2022-02-16 15:56:20|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|0
1645027000000|2022-02-16 15:56:40|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1645027040000|2022-02-16 15:57:20|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1645027070000|2022-02-16 15:57:50|4278.21|4278.21|4278.56|4278.56|4278.56|4278.56|4278.21|4278.21|0
1645027080000|2022-02-16 15:58:00|4278.74|4278.74|4277.86|4277.86|4278.92|4278.92|4277.86|4277.86|0
1645027100000|2022-02-16 15:58:20|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1645027130000|2022-02-16 15:58:50|4277.5|4277.5|4277.33|4277.33|4277.5|4277.5|4277.33|4277.33|0
1645027140000|2022-02-16 15:59:00|4277.15|4277.15|4277.11|4277.11|4277.27|4277.27|4277.11|4277.11|0
1645027150000|2022-02-16 15:59:10|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1645027160000|2022-02-16 15:59:20|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1645027170000|2022-02-16 15:59:30|4276.63|4276.63|4277.45|4277.45|4277.45|4277.45|4276.63|4276.63|0
1645027200000|2022-02-16 16:00:00|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1645027250000|2022-02-16 16:00:50|4280.01|4280.01|4280.19|4280.19|4280.19|4280.19|4279.48|4279.48|0
1645027260000|2022-02-16 16:01:00|4280.02|4280.02|4280.38|4280.38|4280.38|4280.38|4280.02|4280.02|0
1645027270000|2022-02-16 16:01:10|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|0
1645027280000|2022-02-16 16:01:20|4280.31|4280.31|4279.64|4279.64|4280.31|4280.31|4279.64|4279.64|0
1645027290000|2022-02-16 16:01:30|4278.97|4278.97|4280.31|4280.31|4280.31|4280.31|4278.97|4278.97|0
1645027300000|2022-02-16 16:01:40|4279.96|4279.96|4279.78|4279.78|4279.96|4279.96|4279.78|4279.78|0
1645027310000|2022-02-16 16:01:50|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1645027320000|2022-02-16 16:02:00|4279.27|4279.27|4279.09|4279.09|4279.27|4279.27|4279.09|4279.09|0
1645027340000|2022-02-16 16:02:20|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|4278.42|0
1645027360000|2022-02-16 16:02:40|4278.07|4278.07|4278.25|4278.25|4278.25|4278.25|4278.07|4278.07|0
1645027370000|2022-02-16 16:02:50|4278.78|4278.78|4279.48|4279.48|4279.48|4279.48|4278.78|4278.78|0
1645027380000|2022-02-16 16:03:00|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1645027390000|2022-02-16 16:03:10|4280.33|4280.33|4281.44|4281.44|4281.44|4281.44|4280.33|4280.33|0
1645027400000|2022-02-16 16:03:20|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|4281.26|0
1645027410000|2022-02-16 16:03:30|4282.32|4282.32|4282.29|4282.29|4282.64|4282.64|4282.29|4282.29|0
1645027430000|2022-02-16 16:03:50|4283.17|4283.17|4282.64|4282.64|4283.17|4283.17|4282.64|4282.64|0
1645027450000|2022-02-16 16:04:10|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1645027460000|2022-02-16 16:04:20|4281.58|4281.58|4281.05|4281.05|4281.58|4281.58|4281.05|4281.05|0
1645027470000|2022-02-16 16:04:30|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1645027480000|2022-02-16 16:04:40|4282.11|4282.11|4281.76|4281.76|4282.11|4282.11|4281.76|4281.76|0
1645027490000|2022-02-16 16:04:50|4281.93|4281.93|4281.58|4281.58|4281.93|4281.93|4281.58|4281.58|0
1645027500000|2022-02-16 16:05:00|4281.75|4281.75|4281.64|4281.64|4281.75|4281.75|4281.64|4281.64|0
1645027530000|2022-02-16 16:05:30|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1645027540000|2022-02-16 16:05:40|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|4282.17|0
1645027550000|2022-02-16 16:05:50|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1645027560000|2022-02-16 16:06:00|4281.99|4281.99|4282.52|4282.52|4282.52|4282.52|4281.99|4281.99|0
1645027570000|2022-02-16 16:06:10|4282.68|4282.68|4282.51|4282.51|4282.68|4282.68|4282.51|4282.51|0
1645027580000|2022-02-16 16:06:20|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1645027590000|2022-02-16 16:06:30|4282.33|4282.33|4282.68|4282.68|4282.68|4282.68|4282.33|4282.33|0
1645027600000|2022-02-16 16:06:40|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.68|4282.68|0
1645027610000|2022-02-16 16:06:50|4282.19|4282.19|4282.86|4282.86|4283.53|4283.53|4282.19|4282.19|0
1645027620000|2022-02-16 16:07:00|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|4282.19|0
1645027630000|2022-02-16 16:07:10|4282.86|4282.86|4283.02|4283.02|4283.02|4283.02|4282.86|4282.86|0
1645027640000|2022-02-16 16:07:20|4283.19|4283.19|4282.18|4282.18|4283.24|4283.24|4282.18|4282.18|0
1645027690000|2022-02-16 16:08:10|4282.3|4282.3|4282.18|4282.18|4282.3|4282.3|4282.18|4282.18|0
1645027710000|2022-02-16 16:08:30|4282.36|4282.36|4282.53|4282.53|4282.53|4282.53|4282.36|4282.36|0
1645027740000|2022-02-16 16:09:00|4282.89|4282.89|4282.85|4282.85|4282.89|4282.89|4282.53|4282.53|0
1645027770000|2022-02-16 16:09:30|4282.18|4282.18|4281.51|4281.51|4282.18|4282.18|4281.51|4281.51|0
1645027780000|2022-02-16 16:09:40|4281.16|4281.16|4280.16|4280.16|4281.16|4281.16|4280.16|4280.16|0
1645027790000|2022-02-16 16:09:50|4279.98|4279.98|4279.8|4279.8|4279.98|4279.98|4278.96|4278.96|0
1645027820000|2022-02-16 16:10:20|4279.74|4279.74|4278.93|4278.93|4279.74|4279.74|4278.93|4278.93|0
1645027830000|2022-02-16 16:10:30|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|0
1645027840000|2022-02-16 16:10:40|4279.39|4279.39|4279.57|4279.57|4279.57|4279.57|4279.39|4279.39|0
1645027850000|2022-02-16 16:10:50|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.36|4279.36|0
1645027880000|2022-02-16 16:11:20|4279.59|4279.59|4279.58|4279.58|4279.76|4279.76|4279.58|4279.58|0
1645027900000|2022-02-16 16:11:40|4279.63|4279.63|4279.58|4279.58|4279.63|4279.63|4279.58|4279.58|0
1645027910000|2022-02-16 16:11:50|4279.91|4279.91|4280.26|4280.26|4280.26|4280.26|4279.91|4279.91|0
1645027920000|2022-02-16 16:12:00|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|4280.41|0
1645027930000|2022-02-16 16:12:10|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1645027950000|2022-02-16 16:12:30|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1645027960000|2022-02-16 16:12:40|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1645027990000|2022-02-16 16:13:10|4282.07|4282.07|4282.12|4282.12|4282.24|4282.24|4282.07|4282.07|0
1645028000000|2022-02-16 16:13:20|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|0
1645028010000|2022-02-16 16:13:30|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1645028020000|2022-02-16 16:13:40|4281.91|4281.91|4281.39|4281.39|4281.91|4281.91|4281.39|4281.39|0
1645028040000|2022-02-16 16:14:00|4281.56|4281.56|4281.91|4281.91|4281.91|4281.91|4281.03|4281.03|0
1645028060000|2022-02-16 16:14:20|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1645028070000|2022-02-16 16:14:30|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1645028090000|2022-02-16 16:14:50|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|4282.91|0
1645028100000|2022-02-16 16:15:00|4282.73|4282.73|4281.85|4281.85|4282.73|4282.73|4281.85|4281.85|0
1645028140000|2022-02-16 16:15:40|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1645028150000|2022-02-16 16:15:50|4281.53|4281.53|4281.71|4281.71|4281.71|4281.71|4281.53|4281.53|0
1645028160000|2022-02-16 16:16:00|4281.53|4281.53|4281.36|4281.36|4281.53|4281.53|4281.36|4281.36|0
1645028180000|2022-02-16 16:16:20|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1645028190000|2022-02-16 16:16:30|4281.48|4281.48|4281.63|4281.63|4281.63|4281.63|4281.48|4281.48|0
1645028200000|2022-02-16 16:16:40|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.28|4282.28|0
1645028220000|2022-02-16 16:17:00|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1645028230000|2022-02-16 16:17:10|4282.46|4282.46|4282.64|4282.64|4282.64|4282.64|4282.46|4282.46|0
1645028280000|2022-02-16 16:18:00|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.85|4281.85|0
1645028300000|2022-02-16 16:18:20|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1645028310000|2022-02-16 16:18:30|4281.79|4281.79|4281.4|4281.4|4282.07|4282.07|4281.4|4281.4|0
1645028320000|2022-02-16 16:18:40|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|4280.73|0
1645028330000|2022-02-16 16:18:50|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1645028360000|2022-02-16 16:19:20|4281.26|4281.26|4280.91|4280.91|4281.26|4281.26|4280.91|4280.91|0
1645028370000|2022-02-16 16:19:30|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1645028380000|2022-02-16 16:19:40|4280.91|4280.91|4280.06|4280.06|4280.91|4280.91|4279.89|4279.89|0
1645028390000|2022-02-16 16:19:50|4280.23|4280.23|4281.07|4281.07|4281.07|4281.07|4280.23|4280.23|0
1645028400000|2022-02-16 16:20:00|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1645028410000|2022-02-16 16:20:10|4282.06|4282.06|4281.53|4281.53|4282.06|4282.06|4281.35|4281.35|0
1645028420000|2022-02-16 16:20:20|4281.88|4281.88|4281.21|4281.21|4282.06|4282.06|4281.21|4281.21|0
1645028450000|2022-02-16 16:20:50|4281.39|4281.39|4281.55|4281.55|4281.55|4281.55|4281.39|4281.39|0
1645028470000|2022-02-16 16:21:10|4281.02|4281.02|4280.35|4280.35|4281.02|4281.02|4280.35|4280.35|0
1645028480000|2022-02-16 16:21:20|4281.02|4281.02|4280.88|4280.88|4281.02|4281.02|4280.88|4280.88|0
1645028510000|2022-02-16 16:21:50|4280.52|4280.52|4280.7|4280.7|4280.7|4280.7|4280.52|4280.52|0
1645028520000|2022-02-16 16:22:00|4280.03|4280.03|4279.87|4279.87|4280.03|4280.03|4279.87|4279.87|0
1645028570000|2022-02-16 16:22:50|4279.69|4279.69|4279.34|4279.34|4279.69|4279.69|4279.34|4279.34|0
1645028580000|2022-02-16 16:23:00|4278.81|4278.81|4278.86|4278.86|4278.98|4278.98|4278.75|4278.75|0
1645028600000|2022-02-16 16:23:20|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|4279.22|0
1645028610000|2022-02-16 16:23:30|4278.55|4278.55|4279.32|4279.32|4279.32|4279.32|4278.55|4278.55|0
1645028630000|2022-02-16 16:23:50|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1645028640000|2022-02-16 16:24:00|4279.38|4279.38|4280.05|4280.05|4280.05|4280.05|4279.38|4279.38|0
1645028650000|2022-02-16 16:24:10|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|4280.22|0
1645028660000|2022-02-16 16:24:20|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1645028670000|2022-02-16 16:24:30|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.72|4279.72|0
1645028690000|2022-02-16 16:24:50|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1645028710000|2022-02-16 16:25:10|4280.36|4280.36|4280.3|4280.3|4280.36|4280.36|4280.19|4280.19|0
1645028720000|2022-02-16 16:25:20|4280.14|4280.14|4279.85|4279.85|4280.14|4280.14|4279.85|4279.85|0
1645028730000|2022-02-16 16:25:30|4279.18|4279.18|4279.88|4279.88|4279.88|4279.88|4279.18|4279.18|0
1645028740000|2022-02-16 16:25:40|4280.55|4280.55|4280.66|4280.66|4280.66|4280.66|4280.55|4280.55|0
1645028750000|2022-02-16 16:25:50|4280.83|4280.83|4281.01|4281.01|4281.01|4281.01|4280.83|4280.83|0
1645028770000|2022-02-16 16:26:10|4281.19|4281.19|4281.54|4281.54|4281.54|4281.54|4281.19|4281.19|0
1645028780000|2022-02-16 16:26:20|4281.71|4281.71|4282.06|4282.06|4282.06|4282.06|4281.71|4281.71|0
1645028800000|2022-02-16 16:26:40|4281.94|4281.94|4282.51|4282.51|4282.51|4282.51|4281.94|4281.94|0
1645028810000|2022-02-16 16:26:50|4282.34|4282.34|4282|4282|4282.69|4282.69|4282|4282|0
1645028820000|2022-02-16 16:27:00|4282.18|4282.18|4281.82|4281.82|4282.18|4282.18|4281.82|4281.82|0
1645028830000|2022-02-16 16:27:10|4281.99|4281.99|4282.11|4282.11|4282.11|4282.11|4281.99|4281.99|0
1645028840000|2022-02-16 16:27:20|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.81|4282.81|0
1645028850000|2022-02-16 16:27:30|4282.81|4282.81|4282.99|4282.99|4282.99|4282.99|4282.81|4282.81|0
1645028860000|2022-02-16 16:27:40|4282.94|4282.94|4282.25|4282.25|4283.11|4283.11|4282.25|4282.25|0
1645028870000|2022-02-16 16:27:50|4282.08|4282.08|4282.2|4282.2|4282.2|4282.2|4282.08|4282.08|0
1645028900000|2022-02-16 16:28:20|4282.08|4282.08|4281.47|4281.47|4282.08|4282.08|4281.11|4281.11|0
1645028910000|2022-02-16 16:28:30|4281.29|4281.29|4281.47|4281.47|4281.47|4281.47|4281.29|4281.29|0
1645028920000|2022-02-16 16:28:40|4282.14|4282.14|4282.14|4282.14|4282.31|4282.31|4282.14|4282.14|0
1645028930000|2022-02-16 16:28:50|4281.78|4281.78|4281.96|4281.96|4281.96|4281.96|4281.61|4281.61|0
1645028940000|2022-02-16 16:29:00|4282.63|4282.63|4282.31|4282.31|4283.1|4283.1|4282.31|4282.31|0
1645028950000|2022-02-16 16:29:10|4281.96|4281.96|4282.14|4282.14|4282.14|4282.14|4281.96|4281.96|0
1645028960000|2022-02-16 16:29:20|4281.61|4281.61|4281.44|4281.44|4281.61|4281.61|4281.44|4281.44|0
1645028970000|2022-02-16 16:29:30|4281.76|4281.76|4282.73|4282.73|4282.73|4282.73|4281.75|4281.75|0
1645028980000|2022-02-16 16:29:40|4282.06|4282.06|4282.73|4282.73|4282.73|4282.73|4282.06|4282.06|0
1645028990000|2022-02-16 16:29:50|4283.61|4283.61|4282.79|4282.79|4283.61|4283.61|4282.32|4282.32|0
1645085700000|2022-02-17 08:15:00|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1645085710000|2022-02-17 08:15:10|4281.17|4281.17|4281.13|4281.13|4281.17|4281.17|4280.46|4280.46|0
1645085730000|2022-02-17 08:15:30|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1645085740000|2022-02-17 08:15:40|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1645085750000|2022-02-17 08:15:50|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|4281.66|0
1645085760000|2022-02-17 08:16:00|4280.43|4280.43|4280.92|4280.92|4280.92|4280.92|4280.25|4280.25|0
1645085770000|2022-02-17 08:16:10|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1645085790000|2022-02-17 08:16:30|4279.76|4279.76|4277.92|4277.92|4279.76|4279.76|4277.75|4277.75|0
1645085810000|2022-02-17 08:16:50|4277.78|4277.78|4278.59|4278.59|4278.59|4278.59|4277.78|4277.78|0
1645085820000|2022-02-17 08:17:00|4277.89|4277.89|4279.23|4279.23|4279.23|4279.23|4277.89|4277.89|0
1645085830000|2022-02-17 08:17:10|4280.46|4280.46|4280.64|4280.64|4281.31|4281.31|4280.46|4280.46|0
1645085840000|2022-02-17 08:17:20|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1645085880000|2022-02-17 08:18:00|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1645085900000|2022-02-17 08:18:20|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|0
1645085910000|2022-02-17 08:18:30|4282.39|4282.39|4282.5|4282.5|4282.5|4282.5|4281.16|4281.16|0
1645085920000|2022-02-17 08:18:40|4281.79|4281.79|4281.12|4281.12|4281.79|4281.79|4281.12|4281.12|0
1645085930000|2022-02-17 08:18:50|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1645085940000|2022-02-17 08:19:00|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1645085950000|2022-02-17 08:19:10|4283.2|4283.2|4283.02|4283.02|4283.2|4283.2|4283.02|4283.02|0
1645085980000|2022-02-17 08:19:40|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|4282.35|0
1645085990000|2022-02-17 08:19:50|4282.47|4282.47|4282.35|4282.35|4282.47|4282.47|4282.35|4282.35|0
1645086000000|2022-02-17 08:20:00|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1645086030000|2022-02-17 08:20:30|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|0
1645086050000|2022-02-17 08:20:50|4284.36|4284.36|4283.23|4283.23|4284.69|4284.69|4283.23|4283.23|0
1645086090000|2022-02-17 08:21:30|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1645086100000|2022-02-17 08:21:40|4283|4283|4283|4283|4283|4283|4283|4283|0
1645086120000|2022-02-17 08:22:00|4282.88|4282.88|4282.21|4282.21|4282.88|4282.88|4282.21|4282.21|0
1645086170000|2022-02-17 08:22:50|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1645086200000|2022-02-17 08:23:20|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1645086220000|2022-02-17 08:23:40|4279.35|4279.35|4278.01|4278.01|4279.35|4279.35|4278.01|4278.01|0
1645086230000|2022-02-17 08:23:50|4272.72|4272.72|4272.89|4272.89|4272.89|4272.89|4272.72|4272.72|0
1645086240000|2022-02-17 08:24:00|4273.95|4273.95|4272.89|4272.89|4273.95|4273.95|4272.89|4272.89|0
1645086250000|2022-02-17 08:24:10|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|4272.68|0
1645086270000|2022-02-17 08:24:30|4271.97|4271.97|4270.14|4270.14|4272.15|4272.15|4270.14|4270.14|0
1645086280000|2022-02-17 08:24:40|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|4269.98|0
1645086290000|2022-02-17 08:24:50|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|4269.31|0
1645086300000|2022-02-17 08:25:00|4269.98|4269.98|4271.32|4271.32|4271.32|4271.32|4269.98|4269.98|0
1645086310000|2022-02-17 08:25:10|4270.65|4270.65|4270.04|4270.04|4270.65|4270.65|4270.04|4270.04|0
1645086320000|2022-02-17 08:25:20|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1645086330000|2022-02-17 08:25:30|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1645086360000|2022-02-17 08:26:00|4270.48|4270.48|4269.42|4269.42|4271.15|4271.15|4269.42|4269.42|0
1645086370000|2022-02-17 08:26:10|4269.25|4269.25|4269.25|4269.25|4269.78|4269.78|4269.25|4269.25|0
1645086380000|2022-02-17 08:26:20|4269.07|4269.07|4270.13|4270.13|4270.13|4270.13|4269.07|4269.07|0
1645086390000|2022-02-17 08:26:30|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|0
1645086400000|2022-02-17 08:26:40|4269.25|4269.25|4269.11|4269.11|4269.95|4269.95|4268.4|4268.4|0
1645086410000|2022-02-17 08:26:50|4268.99|4268.99|4267.79|4267.79|4268.99|4268.99|4267.61|4267.61|0
1645086420000|2022-02-17 08:27:00|4267.61|4267.61|4264.22|4264.22|4267.61|4267.61|4264.22|4264.22|0
1645086430000|2022-02-17 08:27:10|4264.01|4264.01|4262.28|4262.28|4264.01|4264.01|4262.28|4262.28|0
1645086440000|2022-02-17 08:27:20|4262.95|4262.95|4263.48|4263.48|4263.48|4263.48|4262.95|4262.95|0
1645086450000|2022-02-17 08:27:30|4262.14|4262.14|4260.94|4260.94|4262.14|4262.14|4260.94|4260.94|0
1645086460000|2022-02-17 08:27:40|4260.27|4260.27|4260.45|4260.45|4260.45|4260.45|4260.27|4260.27|0
1645086470000|2022-02-17 08:27:50|4261.12|4261.12|4260.66|4260.66|4261.33|4261.33|4260.66|4260.66|0
1645086480000|2022-02-17 08:28:00|4259.99|4259.99|4259.45|4259.45|4260.83|4260.83|4259.45|4259.45|0
1645086500000|2022-02-17 08:28:20|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|4260.12|0
1645086520000|2022-02-17 08:28:40|4259.23|4259.23|4260.57|4260.57|4260.57|4260.57|4259.23|4259.23|0
1645086530000|2022-02-17 08:28:50|4261.24|4261.24|4263.9|4263.9|4263.9|4263.9|4261.24|4261.24|0
1645086540000|2022-02-17 08:29:00|4264.57|4264.57|4261.89|4261.89|4264.57|4264.57|4261.89|4261.89|0
1645086550000|2022-02-17 08:29:10|4261.77|4261.77|4261.24|4261.24|4262.01|4262.01|4261.24|4261.24|0
1645086560000|2022-02-17 08:29:20|4261.77|4261.77|4261.89|4261.89|4261.89|4261.89|4261.77|4261.77|0
1645086570000|2022-02-17 08:29:30|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|4262.56|0
1645086580000|2022-02-17 08:29:40|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1645086590000|2022-02-17 08:29:50|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|4261.68|0
1645086600000|2022-02-17 08:30:00|4261.56|4261.56|4262.27|4262.27|4263.33|4263.33|4261.56|4261.56|0
1645086610000|2022-02-17 08:30:10|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645086620000|2022-02-17 08:30:20|4262.94|4262.94|4262.24|4262.24|4263.61|4263.61|4262.24|4262.24|0
1645086640000|2022-02-17 08:30:40|4262.91|4262.91|4263.8|4263.8|4263.8|4263.8|4262.91|4262.91|0
1645086650000|2022-02-17 08:30:50|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1645086660000|2022-02-17 08:31:00|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1645086670000|2022-02-17 08:31:10|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|4264.47|0
1645086680000|2022-02-17 08:31:20|4264.82|4264.82|4265.49|4265.49|4265.49|4265.49|4263.48|4263.48|0
1645086690000|2022-02-17 08:31:30|4265.14|4265.14|4264.81|4264.81|4265.14|4265.14|4264.81|4264.81|0
1645086700000|2022-02-17 08:31:40|4265.48|4265.48|4266.3|4266.3|4266.3|4266.3|4265.48|4265.48|0
1645086710000|2022-02-17 08:31:50|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|4266.63|0
1645086720000|2022-02-17 08:32:00|4266.27|4266.27|4266.41|4266.41|4266.41|4266.41|4265.74|4265.74|0
1645086730000|2022-02-17 08:32:10|4266.59|4266.59|4267.72|4267.72|4267.72|4267.72|4266.41|4266.41|0
1645086740000|2022-02-17 08:32:20|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|4267.77|0
1645086760000|2022-02-17 08:32:40|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1645086780000|2022-02-17 08:33:00|4266.89|4266.89|4266.46|4266.46|4268.48|4268.48|4266.36|4266.36|0
1645086790000|2022-02-17 08:33:10|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|4265.57|0
1645086800000|2022-02-17 08:33:20|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|4264.9|0
1645086810000|2022-02-17 08:33:30|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|4266.24|0
1645086840000|2022-02-17 08:34:00|4265.54|4265.54|4263.49|4263.49|4265.54|4265.54|4263.49|4263.49|0
1645086850000|2022-02-17 08:34:10|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1645086870000|2022-02-17 08:34:30|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1645086900000|2022-02-17 08:35:00|4260|4260|4258.27|4258.27|4260|4260|4257.91|4257.91|0
1645086910000|2022-02-17 08:35:10|4257.56|4257.56|4257.03|4257.03|4257.56|4257.56|4257.03|4257.03|0
1645086920000|2022-02-17 08:35:20|4256.86|4256.86|4256.97|4256.97|4256.97|4256.97|4256.86|4256.86|0
1645086930000|2022-02-17 08:35:30|4259.27|4259.27|4255.07|4255.07|4259.27|4259.27|4255.07|4255.07|0
1645086950000|2022-02-17 08:35:50|4255.95|4255.95|4254.77|4254.77|4255.95|4255.95|4254.77|4254.77|0
1645086970000|2022-02-17 08:36:10|4255.66|4255.66|4254.95|4254.95|4255.66|4255.66|4254.95|4254.95|0
1645086980000|2022-02-17 08:36:20|4254.77|4254.77|4255.62|4255.62|4255.62|4255.62|4254.77|4254.77|0
1645087000000|2022-02-17 08:36:40|4255.47|4255.47|4257.02|4257.02|4257.02|4257.02|4255.47|4255.47|0
1645087010000|2022-02-17 08:36:50|4256.32|4256.32|4257.2|4257.2|4257.2|4257.2|4256.32|4256.32|0
1645087020000|2022-02-17 08:37:00|4256.67|4256.67|4256|4256|4256.67|4256.67|4256|4256|0
1645087040000|2022-02-17 08:37:20|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|4254.66|0
1645087050000|2022-02-17 08:37:30|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|0
1645087070000|2022-02-17 08:37:50|4253.78|4253.78|4253.61|4253.61|4253.78|4253.78|4253.61|4253.61|0
1645087080000|2022-02-17 08:38:00|4254.14|4254.14|4254.66|4254.66|4254.81|4254.81|4254.14|4254.14|0
1645087090000|2022-02-17 08:38:10|4254.5|4254.5|4253.88|4253.88|4255.52|4255.52|4253.88|4253.88|0
1645087110000|2022-02-17 08:38:30|4254.41|4254.41|4253.58|4253.58|4254.41|4254.41|4253.58|4253.58|0
1645087120000|2022-02-17 08:38:40|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1645087130000|2022-02-17 08:38:50|4254.47|4254.47|4254.58|4254.58|4254.76|4254.76|4254.47|4254.47|0
1645087140000|2022-02-17 08:39:00|4253.7|4253.7|4252.76|4252.76|4253.7|4253.7|4252.36|4252.36|0
1645087150000|2022-02-17 08:39:10|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1645087160000|2022-02-17 08:39:20|4251.03|4251.03|4251.56|4251.56|4251.56|4251.56|4251.03|4251.03|0
1645087170000|2022-02-17 08:39:30|4251.73|4251.73|4251.59|4251.59|4252.26|4252.26|4251.59|4251.59|0
1645087180000|2022-02-17 08:39:40|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1645087200000|2022-02-17 08:40:00|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1645087210000|2022-02-17 08:40:10|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1645087220000|2022-02-17 08:40:20|4249.72|4249.72|4249.89|4249.89|4249.89|4249.89|4249.72|4249.72|0
1645087260000|2022-02-17 08:41:00|4249.78|4249.78|4249.42|4249.42|4249.78|4249.78|4249.42|4249.42|0
1645087270000|2022-02-17 08:41:10|4249.54|4249.54|4249.13|4249.13|4249.66|4249.66|4249.13|4249.13|0
1645087280000|2022-02-17 08:41:20|4249.8|4249.8|4252.58|4252.58|4252.58|4252.58|4249.8|4249.8|0
1645087320000|2022-02-17 08:42:00|4253.11|4253.11|4253.4|4253.4|4253.4|4253.4|4252.4|4252.4|0
1645087350000|2022-02-17 08:42:30|4252.87|4252.87|4253.75|4253.75|4253.75|4253.75|4252.87|4252.87|0
1645087360000|2022-02-17 08:42:40|4254.28|4254.28|4254.95|4254.95|4254.95|4254.95|4254.28|4254.28|0
1645087380000|2022-02-17 08:43:00|4255.48|4255.48|4257.6|4257.6|4257.6|4257.6|4255.48|4255.48|0
1645087410000|2022-02-17 08:43:30|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1645087420000|2022-02-17 08:43:40|4256.48|4256.48|4255.76|4255.76|4256.48|4256.48|4255.76|4255.76|0
1645087430000|2022-02-17 08:43:50|4257.17|4257.17|4254.77|4254.77|4257.17|4257.17|4254.77|4254.77|0
1645087440000|2022-02-17 08:44:00|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|4254.72|0
1645087460000|2022-02-17 08:44:20|4255.09|4255.09|4254.92|4254.92|4255.09|4255.09|4254.92|4254.92|0
1645087470000|2022-02-17 08:44:30|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1645087490000|2022-02-17 08:44:50|4254|4254|4253.94|4253.94|4254|4254|4253.76|4253.76|0
1645087500000|2022-02-17 08:45:00|4254.11|4254.11|4252.38|4252.38|4254.11|4254.11|4252.38|4252.38|0
1645087510000|2022-02-17 08:45:10|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|4252.74|0
1645087530000|2022-02-17 08:45:30|4252.95|4252.95|4252.6|4252.6|4252.95|4252.95|4252.6|4252.6|0
1645087540000|2022-02-17 08:45:40|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1645087550000|2022-02-17 08:45:50|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1645087580000|2022-02-17 08:46:20|4252.77|4252.77|4253.3|4253.3|4253.3|4253.3|4252.77|4252.77|0
1645087600000|2022-02-17 08:46:40|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|0
1645087610000|2022-02-17 08:46:50|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|4252.46|0
1645087620000|2022-02-17 08:47:00|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1645087630000|2022-02-17 08:47:10|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1645087640000|2022-02-17 08:47:20|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|4253.83|0
1645087670000|2022-02-17 08:47:50|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|4254.36|0
1645087680000|2022-02-17 08:48:00|4254.72|4254.72|4254.48|4254.48|4254.72|4254.72|4254.48|4254.48|0
1645087700000|2022-02-17 08:48:20|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1645087710000|2022-02-17 08:48:30|4256.03|4256.03|4255.32|4255.32|4256.03|4256.03|4255.32|4255.32|0
1645087730000|2022-02-17 08:48:50|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|4255.99|0
1645087770000|2022-02-17 08:49:30|4255.64|4255.64|4255.46|4255.46|4255.64|4255.64|4255.46|4255.46|0
1645087780000|2022-02-17 08:49:40|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1645087790000|2022-02-17 08:49:50|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1645087810000|2022-02-17 08:50:10|4258|4258|4259.34|4259.34|4259.34|4259.34|4258|4258|0
1645087820000|2022-02-17 08:50:20|4260.01|4260.01|4259.34|4259.34|4260.01|4260.01|4259.34|4259.34|0
1645087860000|2022-02-17 08:51:00|4258.67|4258.67|4259.34|4259.34|4259.34|4259.34|4258.67|4258.67|0
1645087870000|2022-02-17 08:51:10|4258.64|4258.64|4257.93|4257.93|4258.64|4258.64|4257.93|4257.93|0
1645087920000|2022-02-17 08:52:00|4257.4|4257.4|4256.17|4256.17|4257.4|4257.4|4256.17|4256.17|0
1645087930000|2022-02-17 08:52:10|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|0
1645087940000|2022-02-17 08:52:20|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1645087990000|2022-02-17 08:53:10|4254.12|4254.12|4251.37|4251.37|4254.12|4254.12|4250.48|4250.48|0
1645088000000|2022-02-17 08:53:20|4251.42|4251.42|4251.01|4251.01|4251.42|4251.42|4250.48|4250.48|0
1645088010000|2022-02-17 08:53:30|4251.54|4251.54|4251.37|4251.37|4251.54|4251.54|4251.37|4251.37|0
1645088020000|2022-02-17 08:53:40|4251.31|4251.31|4251.37|4251.37|4251.37|4251.37|4251.31|4251.31|0
1645088030000|2022-02-17 08:53:50|4250.7|4250.7|4251.4|4251.4|4251.4|4251.4|4250.7|4250.7|0
1645088050000|2022-02-17 08:54:10|4250.73|4250.73|4249.53|4249.53|4250.73|4250.73|4249.53|4249.53|0
1645088080000|2022-02-17 08:54:40|4249.42|4249.42|4249.53|4249.53|4249.53|4249.53|4249.42|4249.42|0
1645088090000|2022-02-17 08:54:50|4250.24|4250.24|4250.77|4250.77|4250.77|4250.77|4250.24|4250.24|0
1645088100000|2022-02-17 08:55:00|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|4251.3|0
1645088120000|2022-02-17 08:55:20|4252.18|4252.18|4250.45|4250.45|4252.18|4252.18|4250.1|4250.1|0
1645088140000|2022-02-17 08:55:40|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1645088160000|2022-02-17 08:56:00|4250.95|4250.95|4251.62|4251.62|4251.62|4251.62|4250.95|4250.95|0
1645088250000|2022-02-17 08:57:30|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1645088280000|2022-02-17 08:58:00|4253.21|4253.21|4252.08|4252.08|4253.21|4253.21|4251.2|4251.2|0
1645088290000|2022-02-17 08:58:10|4251.37|4251.37|4250.84|4250.84|4251.37|4251.37|4250.84|4250.84|0
1645088330000|2022-02-17 08:58:50|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|0
1645088340000|2022-02-17 08:59:00|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1645088350000|2022-02-17 08:59:10|4250.74|4250.74|4250.74|4250.74|4251.41|4251.41|4250.74|4250.74|0
1645088400000|2022-02-17 09:00:00|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|4251.45|0
1645088420000|2022-02-17 09:00:20|4252.15|4252.15|4251.45|4251.45|4252.15|4252.15|4251.45|4251.45|0
1645088430000|2022-02-17 09:00:30|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1645088440000|2022-02-17 09:00:40|4251.27|4251.27|4251.94|4251.94|4252.1|4252.1|4251.27|4251.27|0
1645088450000|2022-02-17 09:00:50|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|4252.1|0
1645088470000|2022-02-17 09:01:10|4251.43|4251.43|4250.06|4250.06|4251.43|4251.43|4250.06|4250.06|0
1645088480000|2022-02-17 09:01:20|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1645088490000|2022-02-17 09:01:30|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|0
1645088500000|2022-02-17 09:01:40|4248.91|4248.91|4247.57|4247.57|4248.91|4248.91|4247.57|4247.57|0
1645088510000|2022-02-17 09:01:50|4244.92|4244.92|4245.06|4245.06|4245.06|4245.06|4244.39|4244.39|0
1645088520000|2022-02-17 09:02:00|4245.01|4245.01|4246.53|4246.53|4246.53|4246.53|4244.89|4244.89|0
1645088560000|2022-02-17 09:02:40|4246.36|4246.36|4245.69|4245.69|4246.36|4246.36|4245.69|4245.69|0
1645088570000|2022-02-17 09:02:50|4244.98|4244.98|4244.63|4244.63|4244.98|4244.98|4244.63|4244.63|0
1645088600000|2022-02-17 09:03:20|4245.33|4245.33|4244.45|4244.45|4245.33|4245.33|4244.45|4244.45|0
1645088620000|2022-02-17 09:03:40|4245.16|4245.16|4244.8|4244.8|4245.16|4245.16|4244.8|4244.8|0
1645088630000|2022-02-17 09:03:50|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|0
1645088640000|2022-02-17 09:04:00|4246.14|4246.14|4244.94|4244.94|4246.14|4246.14|4244.94|4244.94|0
1645088650000|2022-02-17 09:04:10|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1645088660000|2022-02-17 09:04:20|4244.63|4244.63|4244.63|4244.63|4244.63|4244.63|4244.63|4244.63|0
1645088670000|2022-02-17 09:04:30|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|4244.27|0
1645088690000|2022-02-17 09:04:50|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|0
1645088730000|2022-02-17 09:05:30|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1645088750000|2022-02-17 09:05:50|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|4244.87|0
1645088760000|2022-02-17 09:06:00|4246.21|4246.21|4247.8|4247.8|4247.8|4247.8|4246.21|4246.21|0
1645088780000|2022-02-17 09:06:20|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1645088800000|2022-02-17 09:06:40|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|0
1645088810000|2022-02-17 09:06:50|4247.48|4247.48|4247.37|4247.37|4247.48|4247.48|4247.37|4247.37|0
1645088820000|2022-02-17 09:07:00|4248.04|4248.04|4248.05|4248.05|4248.05|4248.05|4247.87|4247.87|0
1645088840000|2022-02-17 09:07:20|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|4248.54|0
1645088850000|2022-02-17 09:07:30|4248.19|4248.19|4248.36|4248.36|4248.36|4248.36|4248.19|4248.19|0
1645088870000|2022-02-17 09:07:50|4249.25|4249.25|4249.42|4249.42|4249.42|4249.42|4249.25|4249.25|0
1645088880000|2022-02-17 09:08:00|4249.78|4249.78|4249.92|4249.92|4251.12|4251.12|4249.78|4249.78|0
1645088890000|2022-02-17 09:08:10|4249.25|4249.25|4249.92|4249.92|4249.92|4249.92|4249.25|4249.25|0
1645088900000|2022-02-17 09:08:20|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1645088910000|2022-02-17 09:08:30|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1645088930000|2022-02-17 09:08:50|4248.72|4248.72|4248.42|4248.42|4248.72|4248.72|4248.3|4248.3|0
1645088950000|2022-02-17 09:09:10|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|0
1645088960000|2022-02-17 09:09:20|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|0
1645088970000|2022-02-17 09:09:30|4247.89|4247.89|4247.01|4247.01|4247.89|4247.89|4247.01|4247.01|0
1645088980000|2022-02-17 09:09:40|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|0
1645088990000|2022-02-17 09:09:50|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|0
1645089000000|2022-02-17 09:10:00|4246.63|4246.63|4246.51|4246.51|4246.63|4246.63|4246.51|4246.51|0
1645089010000|2022-02-17 09:10:10|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1645089020000|2022-02-17 09:10:20|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|4246.1|0
1645089030000|2022-02-17 09:10:30|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|4246.45|0
1645089040000|2022-02-17 09:10:40|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1645089060000|2022-02-17 09:11:00|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|4246.48|0
1645089070000|2022-02-17 09:11:10|4246.36|4246.36|4246.23|4246.23|4246.36|4246.36|4246.07|4246.07|0
1645089100000|2022-02-17 09:11:40|4245.88|4245.88|4246.58|4246.58|4246.58|4246.58|4245.88|4245.88|0
1645089110000|2022-02-17 09:11:50|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1645089120000|2022-02-17 09:12:00|4246.23|4246.23|4246.58|4246.58|4246.58|4246.58|4245.88|4245.88|0
1645089130000|2022-02-17 09:12:10|4246.23|4246.23|4246.58|4246.58|4246.58|4246.58|4246.23|4246.23|0
1645089140000|2022-02-17 09:12:20|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1645089150000|2022-02-17 09:12:30|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|4246.32|0
1645089160000|2022-02-17 09:12:40|4246.55|4246.55|4246.67|4246.67|4246.67|4246.67|4246.55|4246.55|0
1645089170000|2022-02-17 09:12:50|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1645089200000|2022-02-17 09:13:20|4245.21|4245.21|4245.19|4245.19|4245.36|4245.36|4245.19|4245.19|0
1645089230000|2022-02-17 09:13:50|4245.03|4245.03|4245.15|4245.15|4245.15|4245.15|4245.03|4245.03|0
1645089240000|2022-02-17 09:14:00|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1645089270000|2022-02-17 09:14:30|4245.2|4245.2|4245.38|4245.38|4245.38|4245.38|4245.2|4245.2|0
1645089280000|2022-02-17 09:14:40|4246.05|4246.05|4246.72|4246.72|4246.72|4246.72|4246.05|4246.05|0
1645089300000|2022-02-17 09:15:00|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|4246.87|0
1645089360000|2022-02-17 09:16:00|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|0
1645089390000|2022-02-17 09:16:30|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|0
1645089410000|2022-02-17 09:16:50|4247.66|4247.66|4248.85|4248.85|4248.85|4248.85|4247.66|4247.66|0
1645089420000|2022-02-17 09:17:00|4248.67|4248.67|4248.32|4248.32|4248.67|4248.67|4248.32|4248.32|0
1645089430000|2022-02-17 09:17:10|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|0
1645089480000|2022-02-17 09:18:00|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1645089490000|2022-02-17 09:18:10|4248.5|4248.5|4248.67|4248.67|4248.67|4248.67|4248.32|4248.32|0
1645089520000|2022-02-17 09:18:40|4248.88|4248.88|4249.06|4249.06|4249.06|4249.06|4248.88|4248.88|0
1645089540000|2022-02-17 09:19:00|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|4248.85|0
1645089550000|2022-02-17 09:19:10|4251.46|4251.46|4251.11|4251.11|4251.46|4251.46|4251.11|4251.11|0
1645089570000|2022-02-17 09:19:30|4250.4|4250.4|4249.17|4249.17|4250.4|4250.4|4249.17|4249.17|0
1645089590000|2022-02-17 09:19:50|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|0
1645089610000|2022-02-17 09:20:10|4249.17|4249.17|4249.7|4249.7|4249.7|4249.7|4249.17|4249.17|0
1645089620000|2022-02-17 09:20:20|4250.36|4250.36|4250.19|4250.19|4250.36|4250.36|4250.19|4250.19|0
1645089630000|2022-02-17 09:20:30|4250.01|4250.01|4249.34|4249.34|4250.01|4250.01|4249.34|4249.34|0
1645089640000|2022-02-17 09:20:40|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1645089650000|2022-02-17 09:20:50|4248.73|4248.73|4247.31|4247.31|4248.73|4248.73|4247.31|4247.31|0
1645089660000|2022-02-17 09:21:00|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1645089700000|2022-02-17 09:21:40|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1645089740000|2022-02-17 09:22:20|4247.14|4247.14|4246.47|4246.47|4247.14|4247.14|4246.47|4246.47|0
1645089750000|2022-02-17 09:22:30|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|0
1645089810000|2022-02-17 09:23:30|4246.5|4246.5|4247.39|4247.39|4247.39|4247.39|4246.5|4246.5|0
1645089820000|2022-02-17 09:23:40|4247.03|4247.03|4246.86|4246.86|4247.03|4247.03|4246.86|4246.86|0
1645089840000|2022-02-17 09:24:00|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1645089850000|2022-02-17 09:24:10|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|4245.48|0
1645089870000|2022-02-17 09:24:30|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|0
1645089880000|2022-02-17 09:24:40|4245.83|4245.83|4247.84|4247.84|4247.84|4247.84|4245.83|4245.83|0
1645089930000|2022-02-17 09:25:30|4248.2|4248.2|4248.73|4248.73|4248.73|4248.73|4248.2|4248.2|0
1645089940000|2022-02-17 09:25:40|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|0
1645089960000|2022-02-17 09:26:00|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|4247.84|0
1645089980000|2022-02-17 09:26:20|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1645089990000|2022-02-17 09:26:30|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1645090000000|2022-02-17 09:26:40|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1645090020000|2022-02-17 09:27:00|4249.73|4249.73|4249.84|4249.84|4249.84|4249.84|4249.73|4249.73|0
1645090030000|2022-02-17 09:27:10|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1645090080000|2022-02-17 09:28:00|4248.99|4248.99|4248.14|4248.14|4248.99|4248.99|4248.14|4248.14|0
1645090140000|2022-02-17 09:29:00|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|0
1645090150000|2022-02-17 09:29:10|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|4249.19|0
1645090160000|2022-02-17 09:29:20|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|4248.66|0
1645090170000|2022-02-17 09:29:30|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|4248.39|0
1645090200000|2022-02-17 09:30:00|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|4247.54|0
1645090210000|2022-02-17 09:30:10|4248.07|4248.07|4249.63|4249.63|4249.63|4249.63|4248.07|4248.07|0
1645090220000|2022-02-17 09:30:20|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1645090260000|2022-02-17 09:31:00|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|4249.17|0
1645090290000|2022-02-17 09:31:30|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|4249.52|0
1645090300000|2022-02-17 09:31:40|4250.23|4250.23|4250.58|4250.58|4250.58|4250.58|4250.23|4250.23|0
1645090310000|2022-02-17 09:31:50|4251.25|4251.25|4251.6|4251.6|4251.6|4251.6|4251.07|4251.07|0
1645090360000|2022-02-17 09:32:40|4251.96|4251.96|4252.31|4252.31|4252.31|4252.31|4251.96|4251.96|0
1645090370000|2022-02-17 09:32:50|4252.98|4252.98|4252.98|4252.98|4253.65|4253.65|4252.98|4252.98|0
1645090380000|2022-02-17 09:33:00|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|0
1645090390000|2022-02-17 09:33:10|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|4251.74|0
1645090400000|2022-02-17 09:33:20|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1645090420000|2022-02-17 09:33:40|4252.94|4252.94|4252.94|4252.94|4253.47|4253.47|4252.94|4252.94|0
1645090440000|2022-02-17 09:34:00|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1645090480000|2022-02-17 09:34:40|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1645090500000|2022-02-17 09:35:00|4253.83|4253.83|4254.85|4254.85|4254.85|4254.85|4253.83|4253.83|0
1645090510000|2022-02-17 09:35:10|4255.52|4255.52|4256.05|4256.05|4256.05|4256.05|4255.52|4255.52|0
1645090520000|2022-02-17 09:35:20|4256|4256|4254.28|4254.28|4256|4256|4253.67|4253.67|0
1645090530000|2022-02-17 09:35:30|4254.16|4254.16|4255.47|4255.47|4255.47|4255.47|4254.16|4254.16|0
1645090540000|2022-02-17 09:35:40|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1645090550000|2022-02-17 09:35:50|4256|4256|4255.3|4255.3|4256|4256|4255.3|4255.3|0
1645090570000|2022-02-17 09:36:10|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1645090590000|2022-02-17 09:36:30|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1645090600000|2022-02-17 09:36:40|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.3|4255.3|0
1645090610000|2022-02-17 09:36:50|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1645090620000|2022-02-17 09:37:00|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1645090630000|2022-02-17 09:37:10|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1645090650000|2022-02-17 09:37:30|4253.39|4253.39|4253.27|4253.27|4253.39|4253.39|4253.27|4253.27|0
1645090680000|2022-02-17 09:38:00|4252.92|4252.92|4251.9|4251.9|4252.92|4252.92|4251.9|4251.9|0
1645090690000|2022-02-17 09:38:10|4251.23|4251.23|4250.38|4250.38|4251.23|4251.23|4250.38|4250.38|0
1645090700000|2022-02-17 09:38:20|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|4250.26|0
1645090740000|2022-02-17 09:39:00|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|0
1645090750000|2022-02-17 09:39:10|4249.77|4249.77|4249.1|4249.1|4249.77|4249.77|4249.1|4249.1|0
1645090770000|2022-02-17 09:39:30|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|4248.92|0
1645090850000|2022-02-17 09:40:50|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1645090910000|2022-02-17 09:41:50|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1645090920000|2022-02-17 09:42:00|4250.65|4250.65|4251.32|4251.32|4251.32|4251.32|4250.65|4250.65|0
1645090930000|2022-02-17 09:42:10|4250.97|4250.97|4250.97|4250.97|4251.32|4251.32|4250.97|4250.97|0
1645090940000|2022-02-17 09:42:20|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|4250.61|0
1645090970000|2022-02-17 09:42:50|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1645090980000|2022-02-17 09:43:00|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1645090990000|2022-02-17 09:43:10|4248.89|4248.89|4248.18|4248.18|4248.89|4248.89|4248.18|4248.18|0
1645091010000|2022-02-17 09:43:30|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|4247.69|0
1645091020000|2022-02-17 09:43:40|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1645091040000|2022-02-17 09:44:00|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|0
1645091050000|2022-02-17 09:44:10|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1645091100000|2022-02-17 09:45:00|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|0
1645091110000|2022-02-17 09:45:10|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1645091120000|2022-02-17 09:45:20|4249.39|4249.39|4249.39|4249.39|4250.06|4250.06|4249.39|4249.39|0
1645091160000|2022-02-17 09:46:00|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1645091190000|2022-02-17 09:46:30|4249.75|4249.75|4249.39|4249.39|4249.75|4249.75|4249.39|4249.39|0
1645091200000|2022-02-17 09:46:40|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|4250.06|0
1645091210000|2022-02-17 09:46:50|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|4250.24|0
1645091240000|2022-02-17 09:47:20|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|0
1645091250000|2022-02-17 09:47:30|4250.05|4250.05|4250|4250|4250.22|4250.22|4250|4250|0
1645091260000|2022-02-17 09:47:40|4249.33|4249.33|4248.98|4248.98|4249.33|4249.33|4248.98|4248.98|0
1645091270000|2022-02-17 09:47:50|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|0
1645091280000|2022-02-17 09:48:00|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1645091290000|2022-02-17 09:48:10|4247.45|4247.45|4247.1|4247.1|4247.45|4247.45|4247.1|4247.1|0
1645091300000|2022-02-17 09:48:20|4246.43|4246.43|4246.26|4246.26|4246.43|4246.43|4246.26|4246.26|0
1645091320000|2022-02-17 09:48:40|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|4245.2|0
1645091340000|2022-02-17 09:49:00|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1645091350000|2022-02-17 09:49:10|4244.85|4244.85|4244.32|4244.32|4244.85|4244.85|4243.97|4243.97|0
1645091360000|2022-02-17 09:49:20|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|4244.99|0
1645091370000|2022-02-17 09:49:30|4245.34|4245.34|4245.34|4245.34|4245.34|4245.34|4245.17|4245.17|0
1645091380000|2022-02-17 09:49:40|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|0
1645091400000|2022-02-17 09:50:00|4245.48|4245.48|4246.34|4246.34|4246.34|4246.34|4245.48|4245.48|0
1645091450000|2022-02-17 09:50:50|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|0
1645091460000|2022-02-17 09:51:00|4248.84|4248.84|4248.17|4248.17|4248.84|4248.84|4248.17|4248.17|0
1645091470000|2022-02-17 09:51:10|4248.84|4248.84|4249.01|4249.01|4249.01|4249.01|4248.84|4248.84|0
1645091480000|2022-02-17 09:51:20|4249.13|4249.13|4249.63|4249.63|4249.8|4249.8|4249.13|4249.13|0
1645091490000|2022-02-17 09:51:30|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|4249.28|0
1645091500000|2022-02-17 09:51:40|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|4249.1|0
1645091510000|2022-02-17 09:51:50|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|4248.77|0
1645091530000|2022-02-17 09:52:10|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|0
1645091540000|2022-02-17 09:52:20|4248.42|4248.42|4249.3|4249.3|4249.3|4249.3|4248.42|4248.42|0
1645091570000|2022-02-17 09:52:50|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1645091590000|2022-02-17 09:53:10|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|0
1645091600000|2022-02-17 09:53:20|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|4249.62|0
1645091610000|2022-02-17 09:53:30|4249.33|4249.33|4249.27|4249.27|4249.33|4249.33|4249.27|4249.27|0
1645091620000|2022-02-17 09:53:40|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1645091630000|2022-02-17 09:53:50|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1645091660000|2022-02-17 09:54:20|4248.74|4248.74|4248.39|4248.39|4248.74|4248.74|4248.39|4248.39|0
1645091670000|2022-02-17 09:54:30|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1645091680000|2022-02-17 09:54:40|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|4248.27|0
1645091690000|2022-02-17 09:54:50|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1645091700000|2022-02-17 09:55:00|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|0
1645091720000|2022-02-17 09:55:20|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1645091730000|2022-02-17 09:55:30|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|0
1645091750000|2022-02-17 09:55:50|4250.15|4250.15|4250.34|4250.34|4250.51|4250.51|4249.98|4249.98|0
1645091790000|2022-02-17 09:56:30|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1645091810000|2022-02-17 09:56:50|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|4250.34|0
1645091820000|2022-02-17 09:57:00|4249.81|4249.81|4249.43|4249.43|4249.98|4249.98|4248.91|4248.91|0
1645091830000|2022-02-17 09:57:10|4250.77|4250.77|4250.1|4250.1|4250.77|4250.77|4250.1|4250.1|0
1645091850000|2022-02-17 09:57:30|4250.77|4250.77|4250.59|4250.59|4250.77|4250.77|4250.59|4250.59|0
1645091870000|2022-02-17 09:57:50|4250.41|4250.41|4249.71|4249.71|4250.41|4250.41|4249.71|4249.71|0
1645091910000|2022-02-17 09:58:30|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|4249.89|0
1645091950000|2022-02-17 09:59:10|4250.56|4250.56|4250.03|4250.03|4250.56|4250.56|4250.03|4250.03|0
1645091970000|2022-02-17 09:59:30|4249.67|4249.67|4249.44|4249.44|4249.67|4249.67|4249.44|4249.44|0
1645091980000|2022-02-17 09:59:40|4249.97|4249.97|4250.2|4250.2|4250.2|4250.2|4249.97|4249.97|0
1645092000000|2022-02-17 10:00:00|4250.38|4250.38|4250.2|4250.2|4250.38|4250.38|4250.03|4250.03|0
1645092010000|2022-02-17 10:00:10|4250.32|4250.32|4248.89|4248.89|4250.32|4250.32|4248.89|4248.89|0
1645092020000|2022-02-17 10:00:20|4249.6|4249.6|4249.95|4249.95|4249.95|4249.95|4249.6|4249.6|0
1645092050000|2022-02-17 10:00:50|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|4250.13|0
1645092060000|2022-02-17 10:01:00|4249.95|4249.95|4250.8|4250.8|4250.8|4250.8|4249.95|4249.95|0
1645092100000|2022-02-17 10:01:40|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1645092120000|2022-02-17 10:02:00|4250.8|4250.8|4251.47|4251.47|4251.47|4251.47|4250.8|4250.8|0
1645092130000|2022-02-17 10:02:10|4251.29|4251.29|4251.47|4251.47|4251.47|4251.47|4251.29|4251.29|0
1645092190000|2022-02-17 10:03:10|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1645092210000|2022-02-17 10:03:30|4252.98|4252.98|4253.34|4253.34|4253.34|4253.34|4252.98|4252.98|0
1645092240000|2022-02-17 10:04:00|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|0
1645092250000|2022-02-17 10:04:10|4253.84|4253.84|4254.19|4254.19|4254.19|4254.19|4253.84|4253.84|0
1645092270000|2022-02-17 10:04:30|4254.37|4254.37|4253.49|4253.49|4254.37|4254.37|4253.49|4253.49|0
1645092280000|2022-02-17 10:04:40|4252.82|4252.82|4252.54|4252.54|4252.82|4252.82|4252.54|4252.54|0
1645092300000|2022-02-17 10:05:00|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1645092330000|2022-02-17 10:05:30|4251.83|4251.83|4250.49|4250.49|4251.83|4251.83|4250.49|4250.49|0
1645092390000|2022-02-17 10:06:30|4250.67|4250.67|4250.49|4250.49|4250.67|4250.67|4250.49|4250.49|0
1645092400000|2022-02-17 10:06:40|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1645092410000|2022-02-17 10:06:50|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|0
1645092460000|2022-02-17 10:07:40|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1645092470000|2022-02-17 10:07:50|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|4249.87|0
1645092480000|2022-02-17 10:08:00|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|4248.64|0
1645092490000|2022-02-17 10:08:10|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1645092510000|2022-02-17 10:08:30|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|4249.04|0
1645092540000|2022-02-17 10:09:00|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|4248.75|0
1645092560000|2022-02-17 10:09:20|4248.39|4248.39|4248.04|4248.04|4248.39|4248.39|4248.04|4248.04|0
1645092570000|2022-02-17 10:09:30|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1645092580000|2022-02-17 10:09:40|4248.39|4248.39|4248.57|4248.57|4248.57|4248.57|4248.39|4248.39|0
1645092590000|2022-02-17 10:09:50|4248.72|4248.72|4248.9|4248.9|4248.9|4248.9|4248.72|4248.72|0
1645092610000|2022-02-17 10:10:10|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1645092690000|2022-02-17 10:11:30|4249.23|4249.23|4248.6|4248.6|4249.23|4249.23|4247.89|4247.89|0
1645092750000|2022-02-17 10:12:30|4249.27|4249.27|4249.09|4249.09|4249.27|4249.27|4249.09|4249.09|0
1645092760000|2022-02-17 10:12:40|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1645092780000|2022-02-17 10:13:00|4249.94|4249.94|4250.61|4250.61|4250.61|4250.61|4249.94|4249.94|0
1645092790000|2022-02-17 10:13:10|4250.98|4250.98|4252.04|4252.04|4253.38|4253.38|4250.98|4250.98|0
1645092800000|2022-02-17 10:13:20|4251.37|4251.37|4250.7|4250.7|4252.04|4252.04|4250.7|4250.7|0
1645092810000|2022-02-17 10:13:30|4250.03|4250.03|4248.16|4248.16|4250.03|4250.03|4248.16|4248.16|0
1645092820000|2022-02-17 10:13:40|4246.75|4246.75|4246.46|4246.46|4246.75|4246.75|4246.35|4246.35|0
1645092830000|2022-02-17 10:13:50|4246.29|4246.29|4244.95|4244.95|4246.29|4246.29|4244.95|4244.95|0
1645092840000|2022-02-17 10:14:00|4245.62|4245.62|4245.67|4245.67|4246.15|4246.15|4245.62|4245.62|0
1645092850000|2022-02-17 10:14:10|4245|4245|4246.73|4246.73|4246.91|4246.91|4244.16|4244.16|0
1645092860000|2022-02-17 10:14:20|4247.09|4247.09|4247.93|4247.93|4247.93|4247.93|4247.09|4247.09|0
1645092870000|2022-02-17 10:14:30|4248.6|4248.6|4248.61|4248.61|4248.61|4248.61|4248.25|4248.25|0
1645092910000|2022-02-17 10:15:10|4249.27|4249.27|4251.71|4251.71|4251.71|4251.71|4249.27|4249.27|0
1645092950000|2022-02-17 10:15:50|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|0
1645092990000|2022-02-17 10:16:30|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1645093010000|2022-02-17 10:16:50|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1645093030000|2022-02-17 10:17:10|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1645093040000|2022-02-17 10:17:20|4252.59|4252.59|4252.06|4252.06|4252.59|4252.59|4252.06|4252.06|0
1645093060000|2022-02-17 10:17:40|4252.42|4252.42|4252.77|4252.77|4252.77|4252.77|4252.42|4252.42|0
1645093080000|2022-02-17 10:18:00|4252.1|4252.1|4251.08|4251.08|4252.1|4252.1|4251.08|4251.08|0
1645093090000|2022-02-17 10:18:10|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1645093110000|2022-02-17 10:18:30|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1645093120000|2022-02-17 10:18:40|4251.58|4251.58|4252.11|4252.11|4252.11|4252.11|4251.58|4251.58|0
1645093130000|2022-02-17 10:18:50|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1645093140000|2022-02-17 10:19:00|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1645093160000|2022-02-17 10:19:20|4252.47|4252.47|4252.64|4252.64|4252.64|4252.64|4252.47|4252.47|0
1645093170000|2022-02-17 10:19:30|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|0
1645093190000|2022-02-17 10:19:50|4254.23|4254.23|4253.7|4253.7|4254.23|4254.23|4253.7|4253.7|0
1645093210000|2022-02-17 10:20:10|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1645093240000|2022-02-17 10:20:40|4253.35|4253.35|4253.52|4253.52|4253.52|4253.52|4253.35|4253.35|0
1645093250000|2022-02-17 10:20:50|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1645093270000|2022-02-17 10:21:10|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1645093280000|2022-02-17 10:21:20|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1645093300000|2022-02-17 10:21:40|4252.15|4252.15|4251.49|4251.49|4252.15|4252.15|4251.31|4251.31|0
1645093320000|2022-02-17 10:22:00|4251.67|4251.67|4252.01|4252.01|4252.01|4252.01|4251.67|4251.67|0
1645093330000|2022-02-17 10:22:10|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|0
1645093340000|2022-02-17 10:22:20|4252.36|4252.36|4252.89|4252.89|4252.89|4252.89|4252.36|4252.36|0
1645093350000|2022-02-17 10:22:30|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|4253.42|0
1645093380000|2022-02-17 10:23:00|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1645093390000|2022-02-17 10:23:10|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1645093420000|2022-02-17 10:23:40|4252.54|4252.54|4252.71|4252.71|4252.71|4252.71|4252.54|4252.54|0
1645093430000|2022-02-17 10:23:50|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|0
1645093450000|2022-02-17 10:24:10|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|0
1645093510000|2022-02-17 10:25:10|4251.82|4251.82|4251.82|4251.82|4251.82|4251.82|4251.82|4251.82|0
1645093530000|2022-02-17 10:25:30|4251.64|4251.64|4251.46|4251.46|4251.64|4251.64|4251.46|4251.46|0
1645093540000|2022-02-17 10:25:40|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1645093550000|2022-02-17 10:25:50|4251.65|4251.65|4251.8|4251.8|4251.8|4251.8|4251.65|4251.65|0
1645093560000|2022-02-17 10:26:00|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1645093580000|2022-02-17 10:26:20|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1645093620000|2022-02-17 10:27:00|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|4251.48|0
1645093640000|2022-02-17 10:27:20|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|0
1645093680000|2022-02-17 10:28:00|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1645093690000|2022-02-17 10:28:10|4249.61|4249.61|4249.28|4249.28|4249.61|4249.61|4249.28|4249.28|0
1645093710000|2022-02-17 10:28:30|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|0
1645093740000|2022-02-17 10:29:00|4248.73|4248.73|4247.71|4247.71|4248.73|4248.73|4247.71|4247.71|0
1645093750000|2022-02-17 10:29:10|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|0
1645093760000|2022-02-17 10:29:20|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|0
1645093780000|2022-02-17 10:29:40|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|0
1645093790000|2022-02-17 10:29:50|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|4247.57|0
1645093800000|2022-02-17 10:30:00|4248.24|4248.24|4248.91|4248.91|4248.91|4248.91|4248.24|4248.24|0
1645093820000|2022-02-17 10:30:20|4249.03|4249.03|4249.2|4249.2|4249.2|4249.2|4249.03|4249.03|0
1645093830000|2022-02-17 10:30:30|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1645093850000|2022-02-17 10:30:50|4248.71|4248.71|4249.38|4249.38|4249.38|4249.38|4248.71|4248.71|0
1645093880000|2022-02-17 10:31:20|4250.05|4250.05|4250.23|4250.23|4250.23|4250.23|4250.05|4250.05|0
1645093930000|2022-02-17 10:32:10|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1645093950000|2022-02-17 10:32:30|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|4250.77|0
1645093960000|2022-02-17 10:32:40|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|0
1645093990000|2022-02-17 10:33:10|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1645094010000|2022-02-17 10:33:30|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1645094040000|2022-02-17 10:34:00|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|0
1645094060000|2022-02-17 10:34:20|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1645094070000|2022-02-17 10:34:30|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|0
1645094090000|2022-02-17 10:34:50|4252|4252|4252|4252|4252|4252|4252|4252|0
1645094100000|2022-02-17 10:35:00|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|0
1645094140000|2022-02-17 10:35:40|4251.69|4251.69|4251.35|4251.35|4251.69|4251.69|4251.35|4251.35|0
1645094230000|2022-02-17 10:37:10|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1645094240000|2022-02-17 10:37:20|4251.11|4251.11|4252.13|4252.13|4252.13|4252.13|4251.11|4251.11|0
1645094250000|2022-02-17 10:37:30|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|4252.8|0
1645094340000|2022-02-17 10:39:00|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1645094360000|2022-02-17 10:39:20|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1645094370000|2022-02-17 10:39:30|4253.48|4253.48|4253.63|4253.63|4253.63|4253.63|4253.48|4253.48|0
1645094400000|2022-02-17 10:40:00|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|4254.16|0
1645094420000|2022-02-17 10:40:20|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1645094430000|2022-02-17 10:40:30|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1645094440000|2022-02-17 10:40:40|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|0
1645094460000|2022-02-17 10:41:00|4254.82|4254.82|4254.15|4254.15|4254.82|4254.82|4254.15|4254.15|0
1645094470000|2022-02-17 10:41:10|4254.36|4254.36|4254.99|4254.99|4254.99|4254.99|4254.36|4254.36|0
1645094500000|2022-02-17 10:41:40|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|4254.64|0
1645094580000|2022-02-17 10:43:00|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|4255.17|0
1645094650000|2022-02-17 10:44:10|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1645094680000|2022-02-17 10:44:40|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1645094690000|2022-02-17 10:44:50|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|4256.67|0
1645094700000|2022-02-17 10:45:00|4258.44|4258.44|4257.88|4257.88|4258.55|4258.55|4257.88|4257.88|0
1645094710000|2022-02-17 10:45:10|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1645094720000|2022-02-17 10:45:20|4256.76|4256.76|4258.31|4258.31|4258.31|4258.31|4256.76|4256.76|0
1645094730000|2022-02-17 10:45:30|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|4258.13|0
1645094750000|2022-02-17 10:45:50|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1645094770000|2022-02-17 10:46:10|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1645094840000|2022-02-17 10:47:20|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|4257.82|0
1645094860000|2022-02-17 10:47:40|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1645094880000|2022-02-17 10:48:00|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1645094920000|2022-02-17 10:48:40|4258.65|4258.65|4258.47|4258.47|4258.65|4258.65|4258.47|4258.47|0
1645094950000|2022-02-17 10:49:10|4259|4259|4259|4259|4259|4259|4259|4259|0
1645095010000|2022-02-17 10:50:10|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1645095020000|2022-02-17 10:50:20|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|4259.76|0
1645095030000|2022-02-17 10:50:30|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1645095060000|2022-02-17 10:51:00|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1645095070000|2022-02-17 10:51:10|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|4258.27|0
1645095080000|2022-02-17 10:51:20|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|4257.6|0
1645095090000|2022-02-17 10:51:30|4256.77|4256.77|4256.1|4256.1|4256.77|4256.77|4256.1|4256.1|0
1645095100000|2022-02-17 10:51:40|4254.69|4254.69|4255.36|4255.36|4255.36|4255.36|4254.69|4254.69|0
1645095130000|2022-02-17 10:52:10|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645095140000|2022-02-17 10:52:20|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1645095150000|2022-02-17 10:52:30|4256.5|4256.5|4256.82|4256.82|4256.82|4256.82|4256.5|4256.5|0
1645095190000|2022-02-17 10:53:10|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|4256.97|0
1645095210000|2022-02-17 10:53:30|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1645095250000|2022-02-17 10:54:10|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1645095270000|2022-02-17 10:54:30|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1645095280000|2022-02-17 10:54:40|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1645095290000|2022-02-17 10:54:50|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|0
1645095300000|2022-02-17 10:55:00|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|4257.39|0
1645095310000|2022-02-17 10:55:10|4257.51|4257.51|4257.69|4257.69|4257.69|4257.69|4257.51|4257.51|0
1645095370000|2022-02-17 10:56:10|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1645095400000|2022-02-17 10:56:40|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|0
1645095410000|2022-02-17 10:56:50|4257.35|4257.35|4257.88|4257.88|4257.88|4257.88|4257.17|4257.17|0
1645095420000|2022-02-17 10:57:00|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|4258.41|0
1645095430000|2022-02-17 10:57:10|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|4258.23|0
1645095440000|2022-02-17 10:57:20|4258.58|4258.58|4258.94|4258.94|4258.94|4258.94|4258.58|4258.58|0
1645095450000|2022-02-17 10:57:30|4259.11|4259.11|4259.29|4259.29|4259.29|4259.29|4258.41|4258.41|0
1645095460000|2022-02-17 10:57:40|4259.82|4259.82|4259.64|4259.64|4259.82|4259.82|4259.64|4259.64|0
1645095470000|2022-02-17 10:57:50|4259.82|4259.82|4260.17|4260.17|4260.17|4260.17|4259.82|4259.82|0
1645095480000|2022-02-17 10:58:00|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1645095490000|2022-02-17 10:58:10|4260.63|4260.63|4260.79|4260.79|4260.79|4260.79|4260.63|4260.63|0
1645095500000|2022-02-17 10:58:20|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1645095520000|2022-02-17 10:58:40|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|4260.61|0
1645095530000|2022-02-17 10:58:50|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1645095540000|2022-02-17 10:59:00|4261.66|4261.66|4262.01|4262.01|4262.01|4262.01|4261.66|4261.66|0
1645095550000|2022-02-17 10:59:10|4261.3|4261.3|4261.83|4261.83|4261.83|4261.83|4261.3|4261.3|0
1645095560000|2022-02-17 10:59:20|4262.01|4262.01|4262.01|4262.01|4262.01|4262.01|4261.48|4261.48|0
1645095570000|2022-02-17 10:59:30|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1645095590000|2022-02-17 10:59:50|4260.95|4260.95|4260.77|4260.77|4260.95|4260.95|4260.77|4260.77|0
1645095620000|2022-02-17 11:00:20|4260.89|4260.89|4261.56|4261.56|4261.56|4261.56|4260.89|4260.89|0
1645095630000|2022-02-17 11:00:30|4262.27|4262.27|4262.64|4262.64|4262.64|4262.64|4262.27|4262.27|0
1645095640000|2022-02-17 11:00:40|4262.99|4262.99|4263.15|4263.15|4263.15|4263.15|4262.99|4262.99|0
1645095660000|2022-02-17 11:01:00|4262.48|4262.48|4262.37|4262.37|4262.48|4262.48|4262.27|4262.27|0
1645095670000|2022-02-17 11:01:10|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1645095700000|2022-02-17 11:01:40|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1645095720000|2022-02-17 11:02:00|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1645095740000|2022-02-17 11:02:20|4262.69|4262.69|4261.86|4261.86|4263.04|4263.04|4261.86|4261.86|0
1645095750000|2022-02-17 11:02:30|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1645095780000|2022-02-17 11:03:00|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1645095800000|2022-02-17 11:03:20|4261.22|4261.22|4261.07|4261.07|4261.22|4261.22|4261.07|4261.07|0
1645095810000|2022-02-17 11:03:30|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1645095820000|2022-02-17 11:03:40|4261.87|4261.87|4261.02|4261.02|4262.08|4262.08|4261.02|4261.02|0
1645095830000|2022-02-17 11:03:50|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|4261.73|0
1645095840000|2022-02-17 11:04:00|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1645095850000|2022-02-17 11:04:10|4263.28|4263.28|4263.63|4263.63|4263.63|4263.63|4263.28|4263.28|0
1645095860000|2022-02-17 11:04:20|4263.99|4263.99|4263.99|4263.99|4264.34|4264.34|4263.99|4263.99|0
1645095870000|2022-02-17 11:04:30|4264.11|4264.11|4264.64|4264.64|4264.64|4264.64|4264.11|4264.11|0
1645095880000|2022-02-17 11:04:40|4264.11|4264.11|4263.93|4263.93|4264.11|4264.11|4263.58|4263.58|0
1645095890000|2022-02-17 11:04:50|4263.4|4263.4|4264.11|4264.11|4264.11|4264.11|4263.4|4263.4|0
1645095900000|2022-02-17 11:05:00|4264.22|4264.22|4263.38|4263.38|4264.22|4264.22|4263.38|4263.38|0
1645095910000|2022-02-17 11:05:10|4263.73|4263.73|4263.55|4263.55|4263.73|4263.73|4262.85|4262.85|0
1645095920000|2022-02-17 11:05:20|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1645095930000|2022-02-17 11:05:30|4263.73|4263.73|4262.67|4262.67|4263.73|4263.73|4262.67|4262.67|0
1645095950000|2022-02-17 11:05:50|4262.85|4262.85|4263.55|4263.55|4263.55|4263.55|4262.85|4262.85|0
1645095960000|2022-02-17 11:06:00|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1645095970000|2022-02-17 11:06:10|4262.32|4262.32|4262.14|4262.14|4262.32|4262.32|4262.14|4262.14|0
1645095990000|2022-02-17 11:06:30|4261.85|4261.85|4262.11|4262.11|4262.11|4262.11|4261.85|4261.85|0
1645096000000|2022-02-17 11:06:40|4261.99|4261.99|4262.52|4262.52|4262.52|4262.52|4261.99|4261.99|0
1645096060000|2022-02-17 11:07:40|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1645096070000|2022-02-17 11:07:50|4263.09|4263.09|4262.42|4262.42|4263.09|4263.09|4262.42|4262.42|0
1645096080000|2022-02-17 11:08:00|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1645096100000|2022-02-17 11:08:20|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1645096110000|2022-02-17 11:08:30|4262.49|4262.49|4263.02|4263.02|4263.02|4263.02|4262.49|4262.49|0
1645096120000|2022-02-17 11:08:40|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1645096130000|2022-02-17 11:08:50|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1645096160000|2022-02-17 11:09:20|4262.35|4262.35|4262.52|4262.52|4263.02|4263.02|4262.35|4262.35|0
1645096220000|2022-02-17 11:10:20|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1645096230000|2022-02-17 11:10:30|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1645096250000|2022-02-17 11:10:50|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1645096310000|2022-02-17 11:11:50|4262.5|4262.5|4262.15|4262.15|4262.5|4262.5|4262.15|4262.15|0
1645096320000|2022-02-17 11:12:00|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|4260.78|0
1645096330000|2022-02-17 11:12:10|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1645096350000|2022-02-17 11:12:30|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|0
1645096380000|2022-02-17 11:13:00|4260.95|4260.95|4260.6|4260.6|4260.95|4260.95|4260.42|4260.42|0
1645096390000|2022-02-17 11:13:10|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1645096400000|2022-02-17 11:13:20|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|4261.09|0
1645096410000|2022-02-17 11:13:30|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|4261.25|0
1645096440000|2022-02-17 11:14:00|4261.6|4261.6|4262.27|4262.27|4262.27|4262.27|4261.6|4261.6|0
1645096500000|2022-02-17 11:15:00|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1645096510000|2022-02-17 11:15:10|4262.62|4262.62|4262.62|4262.62|4262.62|4262.62|4262.51|4262.51|0
1645096520000|2022-02-17 11:15:20|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|4261.95|0
1645096570000|2022-02-17 11:16:10|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1645096600000|2022-02-17 11:16:40|4261.95|4261.95|4261.78|4261.78|4261.95|4261.95|4261.78|4261.78|0
1645096630000|2022-02-17 11:17:10|4262.31|4262.31|4262.98|4262.98|4262.98|4262.98|4262.31|4262.31|0
1645096650000|2022-02-17 11:17:30|4263.68|4263.68|4264|4264|4264.35|4264.35|4263.68|4263.68|0
1645096700000|2022-02-17 11:18:20|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1645096740000|2022-02-17 11:19:00|4263.13|4263.13|4263.24|4263.24|4263.24|4263.24|4263.13|4263.13|0
1645096770000|2022-02-17 11:19:30|4263.91|4263.91|4264.07|4264.07|4264.07|4264.07|4263.91|4263.91|0
1645096780000|2022-02-17 11:19:40|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1645096860000|2022-02-17 11:21:00|4265.13|4265.13|4265.66|4265.66|4265.66|4265.66|4265.13|4265.13|0
1645096920000|2022-02-17 11:22:00|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1645096960000|2022-02-17 11:22:40|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|4265.31|0
1645096980000|2022-02-17 11:23:00|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1645097040000|2022-02-17 11:24:00|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1645097050000|2022-02-17 11:24:10|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|4265.19|0
1645097100000|2022-02-17 11:25:00|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1645097120000|2022-02-17 11:25:20|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|4264.87|0
1645097130000|2022-02-17 11:25:30|4263.81|4263.81|4263.99|4263.99|4263.99|4263.99|4263.81|4263.81|0
1645097140000|2022-02-17 11:25:40|4263.81|4263.81|4262.12|4262.12|4263.81|4263.81|4262.12|4262.12|0
1645097160000|2022-02-17 11:26:00|4261.95|4261.95|4262.79|4262.79|4262.79|4262.79|4261.95|4261.95|0
1645097220000|2022-02-17 11:27:00|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1645097230000|2022-02-17 11:27:10|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1645097320000|2022-02-17 11:28:40|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|4261.4|0
1645097350000|2022-02-17 11:29:10|4260.93|4260.93|4260.71|4260.71|4260.93|4260.93|4260.71|4260.71|0
1645097370000|2022-02-17 11:29:30|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1645097400000|2022-02-17 11:30:00|4259.86|4259.86|4260.04|4260.04|4260.04|4260.04|4259.86|4259.86|0
1645097460000|2022-02-17 11:31:00|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1645097620000|2022-02-17 11:33:40|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1645097670000|2022-02-17 11:34:30|4258.93|4258.93|4258.81|4258.81|4258.93|4258.93|4258.81|4258.81|0
1645097690000|2022-02-17 11:34:50|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1645097700000|2022-02-17 11:35:00|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1645097710000|2022-02-17 11:35:10|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4257.49|4257.49|0
1645097720000|2022-02-17 11:35:20|4258.37|4258.37|4258.55|4258.55|4258.55|4258.55|4258.37|4258.37|0
1645097730000|2022-02-17 11:35:30|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1645097750000|2022-02-17 11:35:50|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1645097760000|2022-02-17 11:36:00|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1645097770000|2022-02-17 11:36:10|4257.78|4257.78|4257.9|4257.9|4257.9|4257.9|4257.78|4257.78|0
1645097780000|2022-02-17 11:36:20|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1645097850000|2022-02-17 11:37:30|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1645097870000|2022-02-17 11:37:50|4258.01|4258.01|4257.65|4257.65|4258.01|4258.01|4257.65|4257.65|0
1645097930000|2022-02-17 11:38:50|4257.54|4257.54|4257.65|4257.65|4257.65|4257.65|4257.54|4257.54|0
1645098020000|2022-02-17 11:40:20|4257.76|4257.76|4257.58|4257.58|4257.76|4257.76|4257.58|4257.58|0
1645098060000|2022-02-17 11:41:00|4257.05|4257.05|4257.41|4257.41|4257.41|4257.41|4257.05|4257.05|0
1645098070000|2022-02-17 11:41:10|4257.58|4257.58|4257.76|4257.76|4257.76|4257.76|4257.58|4257.58|0
1645098120000|2022-02-17 11:42:00|4257.71|4257.71|4256.89|4256.89|4257.71|4257.71|4256.89|4256.89|0
1645098180000|2022-02-17 11:43:00|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1645098190000|2022-02-17 11:43:10|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|4256.89|0
1645098220000|2022-02-17 11:43:40|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1645098270000|2022-02-17 11:44:30|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1645098290000|2022-02-17 11:44:50|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|4258.09|0
1645098300000|2022-02-17 11:45:00|4258.14|4258.14|4258.81|4258.81|4258.81|4258.81|4258.14|4258.14|0
1645098320000|2022-02-17 11:45:20|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|4258.46|0
1645098360000|2022-02-17 11:46:00|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1645098450000|2022-02-17 11:47:30|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1645098470000|2022-02-17 11:47:50|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1645098550000|2022-02-17 11:49:10|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|4259.17|0
1645098570000|2022-02-17 11:49:30|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|4259.7|0
1645098580000|2022-02-17 11:49:40|4259.52|4259.52|4260.05|4260.05|4260.05|4260.05|4259.52|4259.52|0
1645098600000|2022-02-17 11:50:00|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1645098620000|2022-02-17 11:50:20|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1645098630000|2022-02-17 11:50:30|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1645098640000|2022-02-17 11:50:40|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1645098690000|2022-02-17 11:51:30|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1645098740000|2022-02-17 11:52:20|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1645098770000|2022-02-17 11:52:50|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1645098810000|2022-02-17 11:53:30|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1645098890000|2022-02-17 11:54:50|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1645098950000|2022-02-17 11:55:50|4257.86|4257.86|4258.08|4258.08|4258.08|4258.08|4257.86|4257.86|0
1645098970000|2022-02-17 11:56:10|4258.24|4258.24|4260.25|4260.25|4260.25|4260.25|4258.24|4258.24|0
1645098980000|2022-02-17 11:56:20|4259.91|4259.91|4256.83|4256.83|4260.75|4260.75|4256.83|4256.83|0
1645098990000|2022-02-17 11:56:30|4256.68|4256.68|4256.56|4256.56|4256.68|4256.68|4256.56|4256.56|0
1645099020000|2022-02-17 11:57:00|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1645099030000|2022-02-17 11:57:10|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|0
1645099050000|2022-02-17 11:57:30|4257.46|4257.46|4258.13|4258.13|4258.13|4258.13|4257.46|4257.46|0
1645099060000|2022-02-17 11:57:40|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1645099090000|2022-02-17 11:58:10|4258.96|4258.96|4259.63|4259.63|4259.63|4259.63|4258.96|4258.96|0
1645099130000|2022-02-17 11:58:50|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1645099180000|2022-02-17 11:59:40|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|0
1645099200000|2022-02-17 12:00:00|4261.89|4261.89|4261.2|4261.2|4261.89|4261.89|4261.2|4261.2|0
1645099210000|2022-02-17 12:00:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1645099250000|2022-02-17 12:00:50|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1645099260000|2022-02-17 12:01:00|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|4261.36|0
1645099320000|2022-02-17 12:02:00|4261.01|4261.01|4261.22|4261.22|4261.22|4261.22|4261.01|4261.01|0
1645099330000|2022-02-17 12:02:10|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|4261.37|0
1645099340000|2022-02-17 12:02:20|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|4262.04|0
1645099370000|2022-02-17 12:02:50|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1645099390000|2022-02-17 12:03:10|4261.84|4261.84|4262.01|4262.01|4262.01|4262.01|4261.66|4261.66|0
1645099400000|2022-02-17 12:03:20|4261.89|4261.89|4262.07|4262.07|4262.07|4262.07|4261.89|4261.89|0
1645099450000|2022-02-17 12:04:10|4261.91|4261.91|4262.07|4262.07|4262.07|4262.07|4261.91|4261.91|0
1645099460000|2022-02-17 12:04:20|4261.83|4261.83|4261.71|4261.71|4261.83|4261.83|4261.71|4261.71|0
1645099520000|2022-02-17 12:05:20|4262.38|4262.38|4263.05|4263.05|4263.05|4263.05|4262.38|4262.38|0
1645099540000|2022-02-17 12:05:40|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1645099550000|2022-02-17 12:05:50|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1645099560000|2022-02-17 12:06:00|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|4263.96|0
1645099570000|2022-02-17 12:06:10|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1645099590000|2022-02-17 12:06:30|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1645099610000|2022-02-17 12:06:50|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1645099630000|2022-02-17 12:07:10|4263.14|4263.14|4262.79|4262.79|4263.46|4263.46|4262.79|4262.79|0
1645099650000|2022-02-17 12:07:30|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|4263.32|0
1645099680000|2022-02-17 12:08:00|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645099700000|2022-02-17 12:08:20|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1645099710000|2022-02-17 12:08:30|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1645099760000|2022-02-17 12:09:20|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1645099770000|2022-02-17 12:09:30|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1645099840000|2022-02-17 12:10:40|4263.14|4263.14|4262.88|4262.88|4263.14|4263.14|4262.88|4262.88|0
1645099860000|2022-02-17 12:11:00|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|0
1645099870000|2022-02-17 12:11:10|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1645099900000|2022-02-17 12:11:40|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1645099910000|2022-02-17 12:11:50|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1645099950000|2022-02-17 12:12:30|4264.36|4264.36|4264.53|4264.53|4264.53|4264.53|4264.36|4264.36|0
1645099960000|2022-02-17 12:12:40|4264.35|4264.35|4263.68|4263.68|4264.35|4264.35|4263.68|4263.68|0
1645099980000|2022-02-17 12:13:00|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1645099990000|2022-02-17 12:13:10|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1645100000000|2022-02-17 12:13:20|4263.01|4263.01|4262.34|4262.34|4263.01|4263.01|4262.34|4262.34|0
1645100010000|2022-02-17 12:13:30|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1645100030000|2022-02-17 12:13:50|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|4261.94|0
1645100040000|2022-02-17 12:14:00|4261.79|4261.79|4261.27|4261.27|4261.94|4261.94|4261.27|4261.27|0
1645100070000|2022-02-17 12:14:30|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|4261.42|0
1645100080000|2022-02-17 12:14:40|4261.58|4261.58|4261.64|4261.64|4261.76|4261.76|4261.58|4261.58|0
1645100090000|2022-02-17 12:14:50|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|4261.46|0
1645100100000|2022-02-17 12:15:00|4261.34|4261.34|4261.49|4261.49|4261.49|4261.49|4261.34|4261.34|0
1645100110000|2022-02-17 12:15:10|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|4260.82|0
1645100120000|2022-02-17 12:15:20|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|4261.49|0
1645100140000|2022-02-17 12:15:40|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|4262.16|0
1645100170000|2022-02-17 12:16:10|4262|4262|4262|4262|4262|4262|4262|4262|0
1645100180000|2022-02-17 12:16:20|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|4261.88|0
1645100210000|2022-02-17 12:16:50|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1645100230000|2022-02-17 12:17:10|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1645100240000|2022-02-17 12:17:20|4262.06|4262.06|4261.7|4261.7|4262.06|4262.06|4261.7|4261.7|0
1645100260000|2022-02-17 12:17:40|4262.23|4262.23|4262.41|4262.41|4262.41|4262.41|4262.23|4262.23|0
1645100280000|2022-02-17 12:18:00|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1645100300000|2022-02-17 12:18:20|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1645100320000|2022-02-17 12:18:40|4263.14|4263.14|4263.67|4263.67|4263.67|4263.67|4263.14|4263.14|0
1645100340000|2022-02-17 12:19:00|4263.49|4263.49|4263.35|4263.35|4264.02|4264.02|4263.35|4263.35|0
1645100370000|2022-02-17 12:19:30|4263.94|4263.94|4264.47|4264.47|4264.47|4264.47|4263.94|4263.94|0
1645100400000|2022-02-17 12:20:00|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|4264.69|0
1645100410000|2022-02-17 12:20:10|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1645100430000|2022-02-17 12:20:30|4264.19|4264.19|4264.37|4264.37|4264.37|4264.37|4264.19|4264.19|0
1645100440000|2022-02-17 12:20:40|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1645100450000|2022-02-17 12:20:50|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1645100490000|2022-02-17 12:21:30|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1645100510000|2022-02-17 12:21:50|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1645100530000|2022-02-17 12:22:10|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1645100550000|2022-02-17 12:22:30|4265.68|4265.68|4265.53|4265.53|4265.68|4265.68|4265.53|4265.53|0
1645100580000|2022-02-17 12:23:00|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1645100640000|2022-02-17 12:24:00|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1645100690000|2022-02-17 12:24:50|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1645100750000|2022-02-17 12:25:50|4265|4265|4265|4265|4265|4265|4265|4265|0
1645100800000|2022-02-17 12:26:40|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1645100810000|2022-02-17 12:26:50|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|4264.17|0
1645100830000|2022-02-17 12:27:10|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1645100840000|2022-02-17 12:27:20|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1645100900000|2022-02-17 12:28:20|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1645100910000|2022-02-17 12:28:30|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1645100950000|2022-02-17 12:29:10|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|0
1645100960000|2022-02-17 12:29:20|4265.96|4265.96|4265.65|4265.65|4265.96|4265.96|4265.29|4265.29|0
1645100970000|2022-02-17 12:29:30|4266.99|4266.99|4268.29|4268.29|4268.34|4268.34|4266.99|4266.99|0
1645100990000|2022-02-17 12:29:50|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1645101010000|2022-02-17 12:30:10|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1645101040000|2022-02-17 12:30:40|4268.7|4268.7|4268.03|4268.03|4268.7|4268.7|4268.03|4268.03|0
1645101060000|2022-02-17 12:31:00|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|0
1645101070000|2022-02-17 12:31:10|4267.19|4267.19|4266.87|4266.87|4267.19|4267.19|4266.87|4266.87|0
1645101110000|2022-02-17 12:31:50|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1645101140000|2022-02-17 12:32:20|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1645101150000|2022-02-17 12:32:30|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1645101160000|2022-02-17 12:32:40|4267.71|4267.71|4267.86|4267.86|4267.86|4267.86|4267.71|4267.71|0
1645101170000|2022-02-17 12:32:50|4268.15|4268.15|4268.47|4268.47|4268.47|4268.47|4268.15|4268.15|0
1645101190000|2022-02-17 12:33:10|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1645101200000|2022-02-17 12:33:20|4268.87|4268.87|4268.82|4268.82|4268.87|4268.87|4268.82|4268.82|0
1645101210000|2022-02-17 12:33:30|4268.15|4268.15|4268.1|4268.1|4268.15|4268.15|4267.94|4267.94|0
1645101230000|2022-02-17 12:33:50|4267.98|4267.98|4267.82|4267.82|4267.98|4267.98|4267.82|4267.82|0
1645101290000|2022-02-17 12:34:50|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1645101300000|2022-02-17 12:35:00|4267.82|4267.82|4268|4268|4268|4268|4267.82|4267.82|0
1645101330000|2022-02-17 12:35:30|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1645101340000|2022-02-17 12:35:40|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1645101360000|2022-02-17 12:36:00|4267.45|4267.45|4267.57|4267.57|4267.57|4267.57|4267.45|4267.45|0
1645101370000|2022-02-17 12:36:10|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|4267.73|0
1645101390000|2022-02-17 12:36:30|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1645101420000|2022-02-17 12:37:00|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1645101430000|2022-02-17 12:37:10|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1645101480000|2022-02-17 12:38:00|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|4267.29|0
1645101560000|2022-02-17 12:39:20|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1645101710000|2022-02-17 12:41:50|4266.78|4266.78|4266.96|4266.96|4266.96|4266.96|4266.78|4266.78|0
1645101720000|2022-02-17 12:42:00|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1645101730000|2022-02-17 12:42:10|4268.43|4268.43|4268.58|4268.58|4268.58|4268.58|4268.43|4268.43|0
1645101760000|2022-02-17 12:42:40|4268.31|4268.31|4268.21|4268.21|4268.31|4268.31|4268.21|4268.21|0
1645101800000|2022-02-17 12:43:20|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|4268.38|0
1645101830000|2022-02-17 12:43:50|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1645101930000|2022-02-17 12:45:30|4269.09|4269.09|4270.82|4270.82|4270.82|4270.82|4269.09|4269.09|0
1645101940000|2022-02-17 12:45:40|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|4270.64|0
1645101950000|2022-02-17 12:45:50|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|4270.11|0
1645101990000|2022-02-17 12:46:30|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1645102010000|2022-02-17 12:46:50|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|0
1645102120000|2022-02-17 12:48:40|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1645102150000|2022-02-17 12:49:10|4268.21|4268.21|4267.91|4267.91|4268.21|4268.21|4267.77|4267.77|0
1645102180000|2022-02-17 12:49:40|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1645102190000|2022-02-17 12:49:50|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1645102220000|2022-02-17 12:50:20|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1645102290000|2022-02-17 12:51:30|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|4268.01|0
1645102350000|2022-02-17 12:52:30|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1645102400000|2022-02-17 12:53:20|4268.85|4268.85|4269.52|4269.52|4269.52|4269.52|4268.85|4268.85|0
1645102470000|2022-02-17 12:54:30|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|4270.41|0
1645102490000|2022-02-17 12:54:50|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1645102530000|2022-02-17 12:55:30|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1645102570000|2022-02-17 12:56:10|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1645102630000|2022-02-17 12:57:10|4269.29|4269.29|4269.45|4269.45|4269.45|4269.45|4269.29|4269.29|0
1645102650000|2022-02-17 12:57:30|4269.29|4269.29|4269.45|4269.45|4269.45|4269.45|4269.29|4269.29|0
1645102670000|2022-02-17 12:57:50|4269.29|4269.29|4269.45|4269.45|4269.45|4269.45|4269.29|4269.29|0
1645102690000|2022-02-17 12:58:10|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1645102700000|2022-02-17 12:58:20|4269.69|4269.69|4269.81|4269.81|4269.81|4269.81|4269.69|4269.69|0
1645102720000|2022-02-17 12:58:40|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|4269.28|0
1645102730000|2022-02-17 12:58:50|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1645102740000|2022-02-17 12:59:00|4269.28|4269.28|4269.1|4269.1|4269.28|4269.28|4269.1|4269.1|0
1645102750000|2022-02-17 12:59:10|4269.27|4269.27|4269.1|4269.1|4269.27|4269.27|4269.1|4269.1|0
1645102790000|2022-02-17 12:59:50|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1645102820000|2022-02-17 13:00:20|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1645102850000|2022-02-17 13:00:50|4269.46|4269.46|4269.99|4269.99|4269.99|4269.99|4269.46|4269.46|0
1645102860000|2022-02-17 13:01:00|4269.32|4269.32|4269.99|4269.99|4269.99|4269.99|4269.32|4269.32|0
1645102900000|2022-02-17 13:01:40|4270.69|4270.69|4271.22|4271.22|4271.22|4271.22|4270.69|4270.69|0
1645102910000|2022-02-17 13:01:50|4271.75|4271.75|4270.87|4270.87|4271.75|4271.75|4270.87|4270.87|0
1645102940000|2022-02-17 13:02:20|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1645102960000|2022-02-17 13:02:40|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|4270.55|0
1645102970000|2022-02-17 13:02:50|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1645102980000|2022-02-17 13:03:00|4270.19|4270.19|4269.66|4269.66|4270.19|4270.19|4269.66|4269.66|0
1645103030000|2022-02-17 13:03:50|4270.54|4270.54|4270.89|4270.89|4270.89|4270.89|4270.54|4270.54|0
1645103040000|2022-02-17 13:04:00|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1645103060000|2022-02-17 13:04:20|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1645103090000|2022-02-17 13:04:50|4269.93|4269.93|4266.84|4266.84|4269.93|4269.93|4266.84|4266.84|0
1645103100000|2022-02-17 13:05:00|4266.14|4266.14|4263.27|4263.27|4266.14|4266.14|4263.27|4263.27|0
1645103110000|2022-02-17 13:05:10|4263.16|4263.16|4261.28|4261.28|4263.16|4263.16|4260.25|4260.25|0
1645103120000|2022-02-17 13:05:20|4260.61|4260.61|4260.46|4260.46|4260.61|4260.61|4260.46|4260.46|0
1645103130000|2022-02-17 13:05:30|4260.62|4260.62|4260.3|4260.3|4260.62|4260.62|4259.03|4259.03|0
1645103140000|2022-02-17 13:05:40|4260.66|4260.66|4262.21|4262.21|4262.21|4262.21|4260.66|4260.66|0
1645103150000|2022-02-17 13:05:50|4262.88|4262.88|4263.84|4263.84|4264.51|4264.51|4262.88|4262.88|0
1645103160000|2022-02-17 13:06:00|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1645103170000|2022-02-17 13:06:10|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1645103230000|2022-02-17 13:07:10|4264.39|4264.39|4263.72|4263.72|4264.39|4264.39|4263.72|4263.72|0
1645103260000|2022-02-17 13:07:40|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645103270000|2022-02-17 13:07:50|4263.4|4263.4|4263.08|4263.08|4263.4|4263.4|4263.03|4263.03|0
1645103300000|2022-02-17 13:08:20|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1645103360000|2022-02-17 13:09:20|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|4263.52|0
1645103380000|2022-02-17 13:09:40|4263.4|4263.4|4263.28|4263.28|4263.4|4263.4|4263.28|4263.28|0
1645103400000|2022-02-17 13:10:00|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|4263.23|0
1645103420000|2022-02-17 13:10:20|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1645103450000|2022-02-17 13:10:50|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1645103460000|2022-02-17 13:11:00|4263.01|4263.01|4262.75|4262.75|4263.01|4263.01|4262.31|4262.31|0
1645103470000|2022-02-17 13:11:10|4262.92|4262.92|4262.75|4262.75|4262.92|4262.92|4262.75|4262.75|0
1645103490000|2022-02-17 13:11:30|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1645103500000|2022-02-17 13:11:40|4263.42|4263.42|4263.31|4263.31|4263.42|4263.42|4263.31|4263.31|0
1645103510000|2022-02-17 13:11:50|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1645103530000|2022-02-17 13:12:10|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|0
1645103540000|2022-02-17 13:12:20|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|4262.64|0
1645103570000|2022-02-17 13:12:50|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1645103620000|2022-02-17 13:13:40|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|0
1645103630000|2022-02-17 13:13:50|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1645103640000|2022-02-17 13:14:00|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1645103710000|2022-02-17 13:15:10|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1645103760000|2022-02-17 13:16:00|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|4258.63|0
1645103790000|2022-02-17 13:16:30|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|4258.1|0
1645103820000|2022-02-17 13:17:00|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|0
1645103840000|2022-02-17 13:17:20|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|4259.3|0
1645103850000|2022-02-17 13:17:30|4259.83|4259.83|4260.5|4260.5|4260.5|4260.5|4259.83|4259.83|0
1645103860000|2022-02-17 13:17:40|4260.66|4260.66|4261.98|4261.98|4261.98|4261.98|4260.66|4260.66|0
1645103870000|2022-02-17 13:17:50|4262.14|4262.14|4261.66|4261.66|4262.19|4262.19|4261.66|4261.66|0
1645103920000|2022-02-17 13:18:40|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1645104010000|2022-02-17 13:20:10|4261.84|4261.84|4261.84|4261.84|4262.01|4262.01|4261.84|4261.84|0
1645104050000|2022-02-17 13:20:50|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|4262.51|0
1645104190000|2022-02-17 13:23:10|4261.84|4261.84|4262.19|4262.19|4262.19|4262.19|4261.84|4261.84|0
1645104220000|2022-02-17 13:23:40|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1645104240000|2022-02-17 13:24:00|4262.66|4262.66|4262.84|4262.84|4262.84|4262.84|4262.66|4262.66|0
1645104260000|2022-02-17 13:24:20|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1645104300000|2022-02-17 13:25:00|4264.18|4264.18|4264.3|4264.3|4264.3|4264.3|4264.18|4264.18|0
1645104310000|2022-02-17 13:25:10|4263.63|4263.63|4265|4265|4265|4265|4263.63|4263.63|0
1645104320000|2022-02-17 13:25:20|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1645104330000|2022-02-17 13:25:30|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1645104340000|2022-02-17 13:25:40|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1645104370000|2022-02-17 13:26:10|4266.87|4266.87|4266.7|4266.7|4266.87|4266.87|4266.7|4266.7|0
1645104380000|2022-02-17 13:26:20|4266.03|4266.03|4265.36|4265.36|4266.03|4266.03|4265.36|4265.36|0
1645104400000|2022-02-17 13:26:40|4266.03|4266.03|4265.36|4265.36|4266.03|4266.03|4265.36|4265.36|0
1645104480000|2022-02-17 13:28:00|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1645104510000|2022-02-17 13:28:30|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1645104570000|2022-02-17 13:29:30|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1645104590000|2022-02-17 13:29:50|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1645104610000|2022-02-17 13:30:10|4265.77|4265.77|4264.43|4264.43|4265.77|4265.77|4264.43|4264.43|0
1645104630000|2022-02-17 13:30:30|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1645104660000|2022-02-17 13:31:00|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1645104670000|2022-02-17 13:31:10|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1645104680000|2022-02-17 13:31:20|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1645104720000|2022-02-17 13:32:00|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1645104760000|2022-02-17 13:32:40|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1645104840000|2022-02-17 13:34:00|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1645104900000|2022-02-17 13:35:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1645104920000|2022-02-17 13:35:20|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1645104930000|2022-02-17 13:35:30|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|4263.65|0
1645105000000|2022-02-17 13:36:40|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1645105010000|2022-02-17 13:36:50|4263.66|4263.66|4264.01|4264.01|4264.01|4264.01|4263.66|4263.66|0
1645105020000|2022-02-17 13:37:00|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1645105050000|2022-02-17 13:37:30|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|0
1645105080000|2022-02-17 13:38:00|4264.72|4264.72|4265.07|4265.07|4265.25|4265.25|4264.72|4264.72|0
1645105120000|2022-02-17 13:38:40|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1645105140000|2022-02-17 13:39:00|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1645105180000|2022-02-17 13:39:40|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|4264.01|0
1645105190000|2022-02-17 13:39:50|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1645105200000|2022-02-17 13:40:00|4263.24|4263.24|4263.06|4263.06|4263.24|4263.24|4263.06|4263.06|0
1645105250000|2022-02-17 13:40:50|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|4262.39|0
1645105270000|2022-02-17 13:41:10|4262.98|4262.98|4262.39|4262.39|4262.98|4262.98|4262.24|4262.24|0
1645105300000|2022-02-17 13:41:40|4262.24|4262.24|4262.24|4262.24|4262.83|4262.83|4262.24|4262.24|0
1645105310000|2022-02-17 13:41:50|4262.14|4262.14|4262.43|4262.43|4262.58|4262.58|4262.14|4262.14|0
1645105320000|2022-02-17 13:42:00|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1645105340000|2022-02-17 13:42:20|4261.94|4261.94|4261.27|4261.27|4261.94|4261.94|4261.27|4261.27|0
1645105360000|2022-02-17 13:42:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1645105380000|2022-02-17 13:43:00|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|4261.08|0
1645105420000|2022-02-17 13:43:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1645105440000|2022-02-17 13:44:00|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1645105450000|2022-02-17 13:44:10|4259.7|4259.7|4259.47|4259.47|4259.7|4259.7|4259.47|4259.47|0
1645105460000|2022-02-17 13:44:20|4258.8|4258.8|4258.44|4258.44|4258.8|4258.8|4258.44|4258.44|0
1645105470000|2022-02-17 13:44:30|4259.11|4259.11|4256.67|4256.67|4259.11|4259.11|4256.67|4256.67|0
1645105480000|2022-02-17 13:44:40|4256.55|4256.55|4256.9|4256.9|4256.9|4256.9|4255.88|4255.88|0
1645105500000|2022-02-17 13:45:00|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|4256.2|0
1645105520000|2022-02-17 13:45:20|4256.87|4256.87|4257.04|4257.04|4257.04|4257.04|4256.87|4256.87|0
1645105530000|2022-02-17 13:45:30|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1645105590000|2022-02-17 13:46:30|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1645105630000|2022-02-17 13:47:10|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|4256.34|0
1645105660000|2022-02-17 13:47:40|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1645105710000|2022-02-17 13:48:30|4255.99|4255.99|4256.7|4256.7|4256.88|4256.88|4255.99|4255.99|0
1645105760000|2022-02-17 13:49:20|4257.05|4257.05|4257.41|4257.41|4257.41|4257.41|4257.05|4257.05|0
1645105770000|2022-02-17 13:49:30|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1645105800000|2022-02-17 13:50:00|4257.5|4257.5|4258.17|4258.17|4258.17|4258.17|4257.5|4257.5|0
1645105840000|2022-02-17 13:50:40|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|4258.02|0
1645105860000|2022-02-17 13:51:00|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1645105870000|2022-02-17 13:51:10|4259.33|4259.33|4260.22|4260.22|4260.22|4260.22|4259.33|4259.33|0
1645105920000|2022-02-17 13:52:00|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|4259.69|0
1645105930000|2022-02-17 13:52:10|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1645105950000|2022-02-17 13:52:30|4259.33|4259.33|4259.16|4259.16|4259.33|4259.33|4259.16|4259.16|0
1645105960000|2022-02-17 13:52:40|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|0
1645105970000|2022-02-17 13:52:50|4260|4260|4259.33|4259.33|4260|4260|4259.33|4259.33|0
1645105980000|2022-02-17 13:53:00|4259.18|4259.18|4258.12|4258.12|4259.18|4259.18|4258.12|4258.12|0
1645105990000|2022-02-17 13:53:10|4257.94|4257.94|4257.78|4257.78|4257.94|4257.94|4257.78|4257.78|0
1645106010000|2022-02-17 13:53:30|4259.11|4259.11|4257.78|4257.78|4259.11|4259.11|4257.78|4257.78|0
1645106020000|2022-02-17 13:53:40|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1645106030000|2022-02-17 13:53:50|4256.44|4256.44|4257.27|4257.27|4257.27|4257.27|4256.44|4256.44|0
1645106070000|2022-02-17 13:54:30|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|4257.8|0
1645106080000|2022-02-17 13:54:40|4257.96|4257.96|4258.31|4258.31|4258.31|4258.31|4257.96|4257.96|0
1645106100000|2022-02-17 13:55:00|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|0
1645106110000|2022-02-17 13:55:10|4258.83|4258.83|4259.5|4259.5|4259.5|4259.5|4258.83|4258.83|0
1645106180000|2022-02-17 13:56:20|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|0
1645106190000|2022-02-17 13:56:30|4258.44|4258.44|4257.77|4257.77|4258.44|4258.44|4257.77|4257.77|0
1645106200000|2022-02-17 13:56:40|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1645106210000|2022-02-17 13:56:50|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1645106220000|2022-02-17 13:57:00|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1645106260000|2022-02-17 13:57:40|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1645106280000|2022-02-17 13:58:00|4257.1|4257.1|4257.28|4257.28|4257.28|4257.28|4257.1|4257.1|0
1645106290000|2022-02-17 13:58:10|4257.95|4257.95|4257.42|4257.42|4257.95|4257.95|4257.42|4257.42|0
1645106300000|2022-02-17 13:58:20|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|0
1645106320000|2022-02-17 13:58:40|4258.3|4258.3|4258.12|4258.12|4258.3|4258.3|4258.12|4258.12|0
1645106330000|2022-02-17 13:58:50|4258.79|4258.79|4259.15|4259.15|4259.15|4259.15|4258.79|4258.79|0
1645106360000|2022-02-17 13:59:20|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1645106370000|2022-02-17 13:59:30|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1645106390000|2022-02-17 13:59:50|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1645106440000|2022-02-17 14:00:40|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1645106450000|2022-02-17 14:00:50|4257.88|4257.88|4257.98|4257.98|4257.98|4257.98|4257.88|4257.88|0
1645106470000|2022-02-17 14:01:10|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1645106480000|2022-02-17 14:01:20|4259.89|4259.89|4260.24|4260.24|4260.24|4260.24|4259.89|4259.89|0
1645106490000|2022-02-17 14:01:30|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1645106520000|2022-02-17 14:02:00|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|4262.25|0
1645106550000|2022-02-17 14:02:30|4262.07|4262.07|4262.13|4262.13|4262.13|4262.13|4262.07|4262.07|0
1645106560000|2022-02-17 14:02:40|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1645106580000|2022-02-17 14:03:00|4260.93|4260.93|4260.26|4260.26|4260.93|4260.93|4260.26|4260.26|0
1645106590000|2022-02-17 14:03:10|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1645106630000|2022-02-17 14:03:50|4261.28|4261.28|4261.1|4261.1|4261.28|4261.28|4261.1|4261.1|0
1645106650000|2022-02-17 14:04:10|4260.93|4260.93|4260.4|4260.4|4260.93|4260.93|4260.4|4260.4|0
1645106670000|2022-02-17 14:04:30|4260.75|4260.75|4260.51|4260.51|4260.75|4260.75|4260.51|4260.51|0
1645106680000|2022-02-17 14:04:40|4261.04|4261.04|4259.29|4259.29|4261.04|4261.04|4259.29|4259.29|0
1645106690000|2022-02-17 14:04:50|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1645106720000|2022-02-17 14:05:20|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1645106740000|2022-02-17 14:05:40|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645106760000|2022-02-17 14:06:00|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1645106770000|2022-02-17 14:06:10|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645106800000|2022-02-17 14:06:40|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1645106860000|2022-02-17 14:07:40|4260.93|4260.93|4261.1|4261.1|4261.1|4261.1|4260.93|4260.93|0
1645106870000|2022-02-17 14:07:50|4260.75|4260.75|4260.04|4260.04|4260.75|4260.75|4260.04|4260.04|0
1645106890000|2022-02-17 14:08:10|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1645106950000|2022-02-17 14:09:10|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1645106980000|2022-02-17 14:09:40|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1645107000000|2022-02-17 14:10:00|4260.9|4260.9|4260.73|4260.73|4260.9|4260.9|4260.73|4260.73|0
1645107010000|2022-02-17 14:10:10|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|4261.26|0
1645107020000|2022-02-17 14:10:20|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1645107030000|2022-02-17 14:10:30|4262.95|4262.95|4262.77|4262.77|4262.95|4262.95|4262.77|4262.77|0
1645107110000|2022-02-17 14:11:50|4262.94|4262.94|4264.54|4264.54|4264.71|4264.71|4262.94|4262.94|0
1645107120000|2022-02-17 14:12:00|4264.69|4264.69|4264.36|4264.36|4265.02|4265.02|4264.35|4264.35|0
1645107140000|2022-02-17 14:12:20|4258.97|4258.97|4259.18|4259.18|4259.85|4259.85|4258.97|4258.97|0
1645107150000|2022-02-17 14:12:30|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1645107160000|2022-02-17 14:12:40|4259.36|4259.36|4259.71|4259.71|4259.71|4259.71|4259.36|4259.36|0
1645107180000|2022-02-17 14:13:00|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|4260.24|0
1645107190000|2022-02-17 14:13:10|4259.36|4259.36|4258.02|4258.02|4259.36|4259.36|4258.02|4258.02|0
1645107200000|2022-02-17 14:13:20|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1645107220000|2022-02-17 14:13:40|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1645107240000|2022-02-17 14:14:00|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1645107250000|2022-02-17 14:14:10|4256.79|4256.79|4256.96|4256.96|4256.96|4256.96|4256.79|4256.79|0
1645107270000|2022-02-17 14:14:30|4257.63|4257.63|4256.46|4256.46|4259|4259|4256.46|4256.46|0
1645107280000|2022-02-17 14:14:40|4257.13|4257.13|4257.3|4257.3|4257.3|4257.3|4257.13|4257.13|0
1645107290000|2022-02-17 14:14:50|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1645107310000|2022-02-17 14:15:10|4257.61|4257.61|4257.03|4257.03|4257.61|4257.61|4256.88|4256.88|0
1645107320000|2022-02-17 14:15:20|4256.5|4256.5|4256.05|4256.05|4256.5|4256.5|4256.05|4256.05|0
1645107330000|2022-02-17 14:15:30|4256.64|4256.64|4257.1|4257.1|4257.1|4257.1|4256.64|4256.64|0
1645107370000|2022-02-17 14:16:10|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1645107390000|2022-02-17 14:16:30|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1645107420000|2022-02-17 14:17:00|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1645107430000|2022-02-17 14:17:10|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|4257.1|0
1645107450000|2022-02-17 14:17:30|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1645107500000|2022-02-17 14:18:20|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|4257.24|0
1645107530000|2022-02-17 14:18:50|4257.6|4257.6|4257.95|4257.95|4257.95|4257.95|4257.6|4257.6|0
1645107540000|2022-02-17 14:19:00|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|4258.3|0
1645107570000|2022-02-17 14:19:30|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1645107590000|2022-02-17 14:19:50|4258.48|4258.48|4257.63|4257.63|4258.48|4258.48|4257.63|4257.63|0
1645107600000|2022-02-17 14:20:00|4258.16|4258.16|4257.98|4257.98|4258.16|4258.16|4257.98|4257.98|0
1645107610000|2022-02-17 14:20:10|4258.51|4258.51|4259.33|4259.33|4259.33|4259.33|4258.51|4258.51|0
1645107620000|2022-02-17 14:20:20|4259.86|4259.86|4260.22|4260.22|4260.22|4260.22|4259.86|4259.86|0
1645107660000|2022-02-17 14:21:00|4259.86|4259.86|4260.53|4260.53|4260.53|4260.53|4259.86|4259.86|0
1645107670000|2022-02-17 14:21:10|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1645107680000|2022-02-17 14:21:20|4260.47|4260.47|4260.71|4260.71|4260.71|4260.71|4260.47|4260.47|0
1645107700000|2022-02-17 14:21:40|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1645107720000|2022-02-17 14:22:00|4259.3|4259.3|4257.96|4257.96|4259.3|4259.3|4257.96|4257.96|0
1645107740000|2022-02-17 14:22:20|4258.31|4258.31|4259.16|4259.16|4259.16|4259.16|4258.31|4258.31|0
1645107780000|2022-02-17 14:23:00|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|4259.28|0
1645107810000|2022-02-17 14:23:30|4259.42|4259.42|4259.13|4259.13|4259.42|4259.42|4259.13|4259.13|0
1645107840000|2022-02-17 14:24:00|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|4258.95|0
1645107850000|2022-02-17 14:24:10|4259.25|4259.25|4259.39|4259.39|4259.39|4259.39|4259.25|4259.25|0
1645107860000|2022-02-17 14:24:20|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|4259.51|0
1645107920000|2022-02-17 14:25:20|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|4258.98|0
1645107940000|2022-02-17 14:25:40|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1645107960000|2022-02-17 14:26:00|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1645107970000|2022-02-17 14:26:10|4259.27|4259.27|4259.62|4259.62|4259.62|4259.62|4259.27|4259.27|0
1645107990000|2022-02-17 14:26:30|4260.21|4260.21|4260.51|4260.51|4260.51|4260.51|4260.21|4260.21|0
1645108010000|2022-02-17 14:26:50|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|4259.98|0
1645108020000|2022-02-17 14:27:00|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|4260.08|0
1645108040000|2022-02-17 14:27:20|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1645108060000|2022-02-17 14:27:40|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1645108070000|2022-02-17 14:27:50|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1645108090000|2022-02-17 14:28:10|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1645108100000|2022-02-17 14:28:20|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645108130000|2022-02-17 14:28:50|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|0
1645108170000|2022-02-17 14:29:30|4258.28|4258.28|4257.61|4257.61|4258.28|4258.28|4257.61|4257.61|0
1645108180000|2022-02-17 14:29:40|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1645108190000|2022-02-17 14:29:50|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1645108200000|2022-02-17 14:30:00|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4257.93|4257.93|0
1645108210000|2022-02-17 14:30:10|4258.16|4258.16|4259.05|4259.05|4259.05|4259.05|4257.81|4257.81|0
1645108230000|2022-02-17 14:30:30|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1645108240000|2022-02-17 14:30:40|4258.34|4258.34|4259.54|4259.54|4259.54|4259.54|4258.34|4258.34|0
1645108250000|2022-02-17 14:30:50|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1645108260000|2022-02-17 14:31:00|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|4259.48|0
1645108270000|2022-02-17 14:31:10|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645108290000|2022-02-17 14:31:30|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|4258.99|0
1645108300000|2022-02-17 14:31:40|4259.66|4259.66|4258.96|4258.96|4259.66|4259.66|4258.96|4258.96|0
1645108310000|2022-02-17 14:31:50|4258.79|4258.79|4258.95|4258.95|4258.95|4258.95|4258.79|4258.79|0
1645108320000|2022-02-17 14:32:00|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1645108330000|2022-02-17 14:32:10|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|0
1645108340000|2022-02-17 14:32:20|4258.82|4258.82|4258.68|4258.68|4258.82|4258.82|4258.68|4258.68|0
1645108370000|2022-02-17 14:32:50|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|4258.01|0
1645108380000|2022-02-17 14:33:00|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|4258.68|0
1645108390000|2022-02-17 14:33:10|4255.85|4255.85|4255.97|4255.97|4255.97|4255.97|4255.61|4255.61|0
1645108440000|2022-02-17 14:34:00|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1645108460000|2022-02-17 14:34:20|4255.61|4255.61|4254.94|4254.94|4255.61|4255.61|4254.94|4254.94|0
1645108470000|2022-02-17 14:34:30|4255.3|4255.3|4255.12|4255.12|4255.3|4255.3|4255.12|4255.12|0
1645108480000|2022-02-17 14:34:40|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|4255.79|0
1645108490000|2022-02-17 14:34:50|4256.14|4256.14|4256.48|4256.48|4256.48|4256.48|4256.14|4256.14|0
1645108510000|2022-02-17 14:35:10|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1645108520000|2022-02-17 14:35:20|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1645108530000|2022-02-17 14:35:30|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1645108540000|2022-02-17 14:35:40|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|4257.38|0
1645108560000|2022-02-17 14:36:00|4257.91|4257.91|4258.02|4258.02|4258.02|4258.02|4257.91|4257.91|0
1645108590000|2022-02-17 14:36:30|4258.37|4258.37|4258.2|4258.2|4258.37|4258.37|4258.2|4258.2|0
1645108600000|2022-02-17 14:36:40|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|4258.37|0
1645108610000|2022-02-17 14:36:50|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1645108650000|2022-02-17 14:37:30|4257.84|4257.84|4257.31|4257.31|4257.84|4257.84|4257.31|4257.31|0
1645108660000|2022-02-17 14:37:40|4258.02|4258.02|4258.55|4258.55|4258.73|4258.73|4258.02|4258.02|0
1645108670000|2022-02-17 14:37:50|4258.73|4258.73|4258.37|4258.37|4258.73|4258.73|4258.37|4258.37|0
1645108680000|2022-02-17 14:38:00|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|4258.55|0
1645108690000|2022-02-17 14:38:10|4258.9|4258.9|4259.61|4259.61|4259.61|4259.61|4258.9|4258.9|0
1645108700000|2022-02-17 14:38:20|4259.25|4259.25|4259.61|4259.61|4259.61|4259.61|4259.25|4259.25|0
1645108710000|2022-02-17 14:38:30|4259.43|4259.43|4259.96|4259.96|4259.96|4259.96|4259.25|4259.25|0
1645108720000|2022-02-17 14:38:40|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1645108730000|2022-02-17 14:38:50|4259.62|4259.62|4259.97|4259.97|4259.97|4259.97|4259.27|4259.27|0
1645108740000|2022-02-17 14:39:00|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1645108750000|2022-02-17 14:39:10|4260.33|4260.33|4260.33|4260.33|4260.5|4260.5|4260.33|4260.33|0
1645108760000|2022-02-17 14:39:20|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1645108780000|2022-02-17 14:39:40|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1645108790000|2022-02-17 14:39:50|4260.92|4260.92|4261.9|4261.9|4261.9|4261.9|4260.92|4260.92|0
1645108800000|2022-02-17 14:40:00|4262.25|4262.25|4263.1|4263.1|4263.1|4263.1|4262.25|4262.25|0
1645108810000|2022-02-17 14:40:10|4262.92|4262.92|4263.27|4263.27|4263.45|4263.45|4262.92|4262.92|0
1645108820000|2022-02-17 14:40:20|4263.45|4263.45|4264.19|4264.19|4264.19|4264.19|4263.45|4263.45|0
1645108830000|2022-02-17 14:40:30|4263.83|4263.83|4264.54|4264.54|4264.54|4264.54|4263.83|4263.83|0
1645108840000|2022-02-17 14:40:40|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1645108860000|2022-02-17 14:41:00|4264.05|4264.05|4263.34|4263.34|4264.05|4264.05|4262.99|4262.99|0
1645108870000|2022-02-17 14:41:10|4262.99|4262.99|4260.88|4260.88|4262.99|4262.99|4260.88|4260.88|0
1645108880000|2022-02-17 14:41:20|4260.7|4260.7|4261.5|4261.5|4261.76|4261.76|4260.7|4260.7|0
1645108900000|2022-02-17 14:41:40|4261.15|4261.15|4260.62|4260.62|4261.15|4261.15|4260.62|4260.62|0
1645108950000|2022-02-17 14:42:30|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|4260.09|0
1645108960000|2022-02-17 14:42:40|4259.42|4259.42|4259.63|4259.63|4259.63|4259.63|4259.42|4259.42|0
1645108970000|2022-02-17 14:42:50|4258.92|4258.92|4259.44|4259.44|4259.44|4259.44|4258.92|4258.92|0
1645108990000|2022-02-17 14:43:10|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1645109000000|2022-02-17 14:43:20|4259.19|4259.19|4258.49|4258.49|4259.19|4259.19|4258.49|4258.49|0
1645109010000|2022-02-17 14:43:30|4257.82|4257.82|4257.29|4257.29|4257.82|4257.82|4257.29|4257.29|0
1645109020000|2022-02-17 14:43:40|4257.96|4257.96|4258.12|4258.12|4258.12|4258.12|4257.96|4257.96|0
1645109090000|2022-02-17 14:44:50|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|0
1645109100000|2022-02-17 14:45:00|4258.4|4258.4|4258.93|4258.93|4259.1|4259.1|4258.4|4258.4|0
1645109110000|2022-02-17 14:45:10|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1645109120000|2022-02-17 14:45:20|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|4258.7|0
1645109150000|2022-02-17 14:45:50|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1645109160000|2022-02-17 14:46:00|4258.52|4258.52|4258.89|4258.89|4258.89|4258.89|4258.19|4258.19|0
1645109170000|2022-02-17 14:46:10|4258.53|4258.53|4258.89|4258.89|4258.89|4258.89|4258.53|4258.53|0
1645109180000|2022-02-17 14:46:20|4260.23|4260.23|4260.82|4260.82|4260.82|4260.82|4260.23|4260.23|0
1645109190000|2022-02-17 14:46:30|4260.23|4260.23|4260.05|4260.05|4260.23|4260.23|4260.05|4260.05|0
1645109220000|2022-02-17 14:47:00|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.54|4260.54|0
1645109230000|2022-02-17 14:47:10|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|4260.01|0
1645109240000|2022-02-17 14:47:20|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|4259.34|0
1645109280000|2022-02-17 14:48:00|4258.64|4258.64|4258.43|4258.43|4258.64|4258.64|4258.43|4258.43|0
1645109290000|2022-02-17 14:48:10|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1645109320000|2022-02-17 14:48:40|4257.78|4257.78|4256.32|4256.32|4257.78|4257.78|4256.27|4256.27|0
1645109340000|2022-02-17 14:49:00|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|4255.66|0
1645109370000|2022-02-17 14:49:30|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1645109390000|2022-02-17 14:49:50|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|0
1645109400000|2022-02-17 14:50:00|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|0
1645109420000|2022-02-17 14:50:20|4254.42|4254.42|4253.89|4253.89|4254.42|4254.42|4253.89|4253.89|0
1645109440000|2022-02-17 14:50:40|4253.54|4253.54|4253.89|4253.89|4253.89|4253.89|4253.54|4253.54|0
1645109460000|2022-02-17 14:51:00|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1645109470000|2022-02-17 14:51:10|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|0
1645109500000|2022-02-17 14:51:40|4253.5|4253.5|4253.68|4253.68|4253.68|4253.68|4253.5|4253.5|0
1645109510000|2022-02-17 14:51:50|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1645109520000|2022-02-17 14:52:00|4252.34|4252.34|4252.34|4252.34|4252.34|4252.34|4251.67|4251.67|0
1645109540000|2022-02-17 14:52:20|4251.63|4251.63|4250.45|4250.45|4251.63|4251.63|4250.45|4250.45|0
1645109600000|2022-02-17 14:53:20|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|4250.4|0
1645109630000|2022-02-17 14:53:50|4249.73|4249.73|4249.35|4249.35|4249.73|4249.73|4249.02|4249.02|0
1645109640000|2022-02-17 14:54:00|4248.47|4248.47|4248.12|4248.12|4249.18|4249.18|4248.12|4248.12|0
1645109650000|2022-02-17 14:54:10|4249|4249|4249|4249|4249|4249|4249|4249|0
1645109700000|2022-02-17 14:55:00|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1645109730000|2022-02-17 14:55:30|4249.71|4249.71|4249.71|4249.71|4249.71|4249.71|4249.71|4249.71|0
1645109750000|2022-02-17 14:55:50|4249.18|4249.18|4247.99|4247.99|4249.18|4249.18|4247.64|4247.64|0
1645109760000|2022-02-17 14:56:00|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1645109770000|2022-02-17 14:56:10|4248.84|4248.84|4249.51|4249.51|4249.51|4249.51|4248.84|4248.84|0
1645109780000|2022-02-17 14:56:20|4249.45|4249.45|4247.65|4247.65|4249.45|4249.45|4247.65|4247.65|0
1645109790000|2022-02-17 14:56:30|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1645109850000|2022-02-17 14:57:30|4248.84|4248.84|4249.17|4249.17|4249.17|4249.17|4248.84|4248.84|0
1645109860000|2022-02-17 14:57:40|4248.82|4248.82|4248.46|4248.46|4248.82|4248.82|4248.46|4248.46|0
1645109870000|2022-02-17 14:57:50|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1645109890000|2022-02-17 14:58:10|4249.27|4249.27|4250.33|4250.33|4250.33|4250.33|4249.27|4249.27|0
1645109900000|2022-02-17 14:58:20|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1645109910000|2022-02-17 14:58:30|4249.4|4249.4|4248.09|4248.09|4249.4|4249.4|4248.09|4248.09|0
1645109930000|2022-02-17 14:58:50|4247.91|4247.91|4247.56|4247.56|4247.91|4247.91|4247.56|4247.56|0
1645109940000|2022-02-17 14:59:00|4247.74|4247.74|4247.74|4247.74|4247.74|4247.74|4247.56|4247.56|0
1645109950000|2022-02-17 14:59:10|4247.21|4247.21|4247.03|4247.03|4247.56|4247.56|4247.03|4247.03|0
1645109960000|2022-02-17 14:59:20|4246.85|4246.85|4246.19|4246.19|4246.85|4246.85|4246.19|4246.19|0
1645109970000|2022-02-17 14:59:30|4246.07|4246.07|4245.04|4245.04|4246.07|4246.07|4245.04|4245.04|0
1645109980000|2022-02-17 14:59:40|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1645109990000|2022-02-17 14:59:50|4244.02|4244.02|4244.69|4244.69|4244.69|4244.69|4244.02|4244.02|0
1645110000000|2022-02-17 15:00:00|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1645110010000|2022-02-17 15:00:10|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|4245.1|0
1645110020000|2022-02-17 15:00:20|4244.93|4244.93|4244.76|4244.76|4244.93|4244.93|4244.76|4244.76|0
1645110050000|2022-02-17 15:00:50|4245.29|4245.29|4245.96|4245.96|4245.96|4245.96|4245.29|4245.29|0
1645110060000|2022-02-17 15:01:00|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|0
1645110070000|2022-02-17 15:01:10|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|0
1645110080000|2022-02-17 15:01:20|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1645110090000|2022-02-17 15:01:30|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|4245.96|0
1645110100000|2022-02-17 15:01:40|4245.29|4245.29|4245.11|4245.11|4245.29|4245.29|4245.11|4245.11|0
1645110110000|2022-02-17 15:01:50|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|0
1645110120000|2022-02-17 15:02:00|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1645110130000|2022-02-17 15:02:10|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|0
1645110140000|2022-02-17 15:02:20|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1645110150000|2022-02-17 15:02:30|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|0
1645110160000|2022-02-17 15:02:40|4245.72|4245.72|4246.92|4246.92|4246.92|4246.92|4245.72|4245.72|0
1645110180000|2022-02-17 15:03:00|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1645110190000|2022-02-17 15:03:10|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|0
1645110200000|2022-02-17 15:03:20|4245.25|4245.25|4245.78|4245.78|4245.96|4245.96|4245.25|4245.25|0
1645110210000|2022-02-17 15:03:30|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|4246.13|0
1645110220000|2022-02-17 15:03:40|4245.43|4245.43|4244.58|4244.58|4245.43|4245.43|4244.58|4244.58|0
1645110230000|2022-02-17 15:03:50|4243.87|4243.87|4244.87|4244.87|4245.05|4245.05|4243.87|4243.87|0
1645110240000|2022-02-17 15:04:00|4244.34|4244.34|4244.7|4244.7|4244.7|4244.7|4244.34|4244.34|0
1645110250000|2022-02-17 15:04:10|4245.23|4245.23|4245.58|4245.58|4245.58|4245.58|4245.23|4245.23|0
1645110260000|2022-02-17 15:04:20|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|0
1645110270000|2022-02-17 15:04:30|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1645110290000|2022-02-17 15:04:50|4244.7|4244.7|4244.52|4244.52|4244.7|4244.7|4244.52|4244.52|0
1645110320000|2022-02-17 15:05:20|4244.87|4244.87|4244.52|4244.52|4244.87|4244.87|4244.52|4244.52|0
1645110330000|2022-02-17 15:05:30|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1645110340000|2022-02-17 15:05:40|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1645110350000|2022-02-17 15:05:50|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1645110360000|2022-02-17 15:06:00|4245.9|4245.9|4245.72|4245.72|4245.9|4245.9|4245.72|4245.72|0
1645110370000|2022-02-17 15:06:10|4245.37|4245.37|4245.9|4245.9|4245.9|4245.9|4245.37|4245.37|0
1645110380000|2022-02-17 15:06:20|4247.41|4247.41|4247.97|4247.97|4247.97|4247.97|4247.41|4247.41|0
1645110390000|2022-02-17 15:06:30|4247.79|4247.79|4248.38|4248.38|4248.38|4248.38|4247.79|4247.79|0
1645110410000|2022-02-17 15:06:50|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|4248.56|0
1645110420000|2022-02-17 15:07:00|4248.45|4248.45|4248.17|4248.17|4248.45|4248.45|4248.17|4248.17|0
1645110450000|2022-02-17 15:07:30|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|4247.99|0
1645110460000|2022-02-17 15:07:40|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1645110490000|2022-02-17 15:08:10|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|0
1645110500000|2022-02-17 15:08:20|4247.83|4247.83|4247.65|4247.65|4247.83|4247.83|4247.65|4247.65|0
1645110520000|2022-02-17 15:08:40|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|4248.36|0
1645110530000|2022-02-17 15:08:50|4248|4248|4248|4248|4248|4248|4248|4248|0
1645110540000|2022-02-17 15:09:00|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|4247.83|0
1645110560000|2022-02-17 15:09:20|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|4248.5|0
1645110570000|2022-02-17 15:09:30|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1645110600000|2022-02-17 15:10:00|4247.43|4247.43|4247.79|4247.79|4247.79|4247.79|4247.43|4247.43|0
1645110610000|2022-02-17 15:10:10|4247.61|4247.61|4248.1|4248.1|4248.1|4248.1|4247.61|4247.61|0
1645110620000|2022-02-17 15:10:20|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|4248.45|0
1645110630000|2022-02-17 15:10:30|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|0
1645110640000|2022-02-17 15:10:40|4249.02|4249.02|4248.69|4248.69|4249.02|4249.02|4248.69|4248.69|0
1645110650000|2022-02-17 15:10:50|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1645110660000|2022-02-17 15:11:00|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1645110690000|2022-02-17 15:11:30|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|0
1645110710000|2022-02-17 15:11:50|4247.86|4247.86|4248.21|4248.21|4248.21|4248.21|4247.86|4247.86|0
1645110720000|2022-02-17 15:12:00|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1645110740000|2022-02-17 15:12:20|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|0
1645110760000|2022-02-17 15:12:40|4248.88|4248.88|4248.7|4248.7|4248.88|4248.88|4248.7|4248.7|0
1645110810000|2022-02-17 15:13:30|4248.35|4248.35|4248.17|4248.17|4248.35|4248.35|4248.17|4248.17|0
1645110820000|2022-02-17 15:13:40|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1645110830000|2022-02-17 15:13:50|4248.82|4248.82|4249.47|4249.47|4249.64|4249.64|4248.82|4248.82|0
1645110840000|2022-02-17 15:14:00|4249.83|4249.83|4250.34|4250.34|4250.34|4250.34|4249.83|4249.83|0
1645110850000|2022-02-17 15:14:10|4250.64|4250.64|4250.99|4250.99|4250.99|4250.99|4250.64|4250.64|0
1645110860000|2022-02-17 15:14:20|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|0
1645110880000|2022-02-17 15:14:40|4251.08|4251.08|4252.98|4252.98|4252.98|4252.98|4251.08|4251.08|0
1645110890000|2022-02-17 15:14:50|4253.34|4253.34|4254.01|4254.01|4254.01|4254.01|4253.34|4253.34|0
1645110900000|2022-02-17 15:15:00|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1645110910000|2022-02-17 15:15:10|4254.01|4254.01|4254.5|4254.5|4254.5|4254.5|4254.01|4254.01|0
1645110950000|2022-02-17 15:15:50|4254.33|4254.33|4255.03|4255.03|4255.21|4255.21|4254.33|4254.33|0
1645110960000|2022-02-17 15:16:00|4255.7|4255.7|4256.72|4256.72|4256.72|4256.72|4255.7|4255.7|0
1645110990000|2022-02-17 15:16:30|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|4256.05|0
1645111000000|2022-02-17 15:16:40|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1645111020000|2022-02-17 15:17:00|4256|4256|4256.29|4256.29|4256.29|4256.29|4255.56|4255.56|0
1645111030000|2022-02-17 15:17:10|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1645111050000|2022-02-17 15:17:30|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1645111060000|2022-02-17 15:17:40|4257.57|4257.57|4256.9|4256.9|4257.57|4257.57|4256.9|4256.9|0
1645111070000|2022-02-17 15:17:50|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1645111080000|2022-02-17 15:18:00|4257.26|4257.26|4257.08|4257.08|4257.79|4257.79|4257.08|4257.08|0
1645111090000|2022-02-17 15:18:10|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1645111100000|2022-02-17 15:18:20|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1645111120000|2022-02-17 15:18:40|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1645111150000|2022-02-17 15:19:10|4258.89|4258.89|4258.61|4258.61|4258.89|4258.89|4258.61|4258.61|0
1645111160000|2022-02-17 15:19:20|4258.43|4258.43|4259.1|4259.1|4259.1|4259.1|4258.43|4258.43|0
1645111180000|2022-02-17 15:19:40|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1645111190000|2022-02-17 15:19:50|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|4257.55|0
1645111200000|2022-02-17 15:20:00|4256.88|4256.88|4256.54|4256.54|4256.88|4256.88|4256.37|4256.37|0
1645111240000|2022-02-17 15:20:40|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1645111260000|2022-02-17 15:21:00|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645111320000|2022-02-17 15:22:00|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|0
1645111330000|2022-02-17 15:22:10|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|0
1645111380000|2022-02-17 15:23:00|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|4255.91|0
1645111390000|2022-02-17 15:23:10|4255.76|4255.76|4256.44|4256.44|4256.44|4256.44|4255.76|4255.76|0
1645111400000|2022-02-17 15:23:20|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1645111440000|2022-02-17 15:24:00|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1645111460000|2022-02-17 15:24:20|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1645111500000|2022-02-17 15:25:00|4256.96|4256.96|4256.78|4256.78|4256.96|4256.96|4256.78|4256.78|0
1645111510000|2022-02-17 15:25:10|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|4256.61|0
1645111530000|2022-02-17 15:25:30|4256.25|4256.25|4255.75|4255.75|4256.25|4256.25|4255.75|4255.75|0
1645111550000|2022-02-17 15:25:50|4255.7|4255.7|4253.65|4253.65|4255.7|4255.7|4253.65|4253.65|0
1645111560000|2022-02-17 15:26:00|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|4254.01|0
1645111570000|2022-02-17 15:26:10|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1645111580000|2022-02-17 15:26:20|4254.36|4254.36|4255.03|4255.03|4255.03|4255.03|4254.36|4254.36|0
1645111590000|2022-02-17 15:26:30|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1645111600000|2022-02-17 15:26:40|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1645111610000|2022-02-17 15:26:50|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1645111640000|2022-02-17 15:27:20|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1645111660000|2022-02-17 15:27:40|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|0
1645111680000|2022-02-17 15:28:00|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|4253.96|0
1645111690000|2022-02-17 15:28:10|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1645111720000|2022-02-17 15:28:40|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|0
1645111730000|2022-02-17 15:28:50|4254.57|4254.57|4254.4|4254.4|4254.57|4254.57|4254.4|4254.4|0
1645111740000|2022-02-17 15:29:00|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1645111770000|2022-02-17 15:29:30|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1645111810000|2022-02-17 15:30:10|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1645111820000|2022-02-17 15:30:20|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|0
1645111840000|2022-02-17 15:30:40|4254.81|4254.81|4254.91|4254.91|4254.91|4254.91|4254.81|4254.81|0
1645111850000|2022-02-17 15:30:50|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1645111860000|2022-02-17 15:31:00|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|4255.42|0
1645111870000|2022-02-17 15:31:10|4255.25|4255.25|4256.13|4256.13|4256.13|4256.13|4255.25|4255.25|0
1645111890000|2022-02-17 15:31:30|4255.96|4255.96|4255.78|4255.78|4255.96|4255.96|4255.6|4255.6|0
1645111910000|2022-02-17 15:31:50|4255.89|4255.89|4256.06|4256.06|4256.06|4256.06|4255.89|4255.89|0
1645111920000|2022-02-17 15:32:00|4256.18|4256.18|4256.97|4256.97|4256.97|4256.97|4256.18|4256.18|0
1645111930000|2022-02-17 15:32:10|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1645111950000|2022-02-17 15:32:30|4257.78|4257.78|4258.45|4258.45|4258.45|4258.45|4257.78|4257.78|0
1645111980000|2022-02-17 15:33:00|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|4258.61|0
1645112020000|2022-02-17 15:33:40|4258.33|4258.33|4258.15|4258.15|4258.33|4258.33|4258.15|4258.15|0
1645112030000|2022-02-17 15:33:50|4257.99|4257.99|4258.7|4258.7|4258.7|4258.7|4257.99|4257.99|0
1645112040000|2022-02-17 15:34:00|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1645112060000|2022-02-17 15:34:20|4259.23|4259.23|4259.05|4259.05|4259.23|4259.23|4259.05|4259.05|0
1645112070000|2022-02-17 15:34:30|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1645112080000|2022-02-17 15:34:40|4258.43|4258.43|4258.73|4258.73|4258.73|4258.73|4258.43|4258.43|0
1645112090000|2022-02-17 15:34:50|4259.43|4259.43|4258.91|4258.91|4259.43|4259.43|4258.55|4258.55|0
1645112100000|2022-02-17 15:35:00|4258.79|4258.79|4258.32|4258.32|4258.79|4258.79|4258.32|4258.32|0
1645112120000|2022-02-17 15:35:20|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1645112130000|2022-02-17 15:35:30|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1645112140000|2022-02-17 15:35:40|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|4259.26|0
1645112160000|2022-02-17 15:36:00|4259.43|4259.43|4259.61|4259.61|4259.61|4259.61|4259.43|4259.43|0
1645112170000|2022-02-17 15:36:10|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|4259.79|0
1645112190000|2022-02-17 15:36:30|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1645112200000|2022-02-17 15:36:40|4260.32|4260.32|4259.96|4259.96|4260.49|4260.49|4259.96|4259.96|0
1645112210000|2022-02-17 15:36:50|4260.55|4260.55|4260.2|4260.2|4260.55|4260.55|4260.2|4260.2|0
1645112220000|2022-02-17 15:37:00|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1645112230000|2022-02-17 15:37:10|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1645112270000|2022-02-17 15:37:50|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|0
1645112280000|2022-02-17 15:38:00|4260.2|4260.2|4260.37|4260.37|4260.37|4260.37|4260.2|4260.2|0
1645112290000|2022-02-17 15:38:10|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1645112300000|2022-02-17 15:38:20|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1645112320000|2022-02-17 15:38:40|4261.08|4261.08|4261.69|4261.69|4261.75|4261.75|4261.08|4261.08|0
1645112330000|2022-02-17 15:38:50|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1645112350000|2022-02-17 15:39:10|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1645112380000|2022-02-17 15:39:40|4262.68|4262.68|4261.83|4261.83|4262.68|4262.68|4261.83|4261.83|0
1645112390000|2022-02-17 15:39:50|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1645112400000|2022-02-17 15:40:00|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645112410000|2022-02-17 15:40:10|4262.05|4262.05|4260.36|4260.36|4262.05|4262.05|4260.18|4260.18|0
1645112420000|2022-02-17 15:40:20|4260.54|4260.54|4260.71|4260.71|4260.71|4260.71|4260.54|4260.54|0
1645112430000|2022-02-17 15:40:30|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|4261.07|0
1645112440000|2022-02-17 15:40:40|4261.24|4261.24|4260.57|4260.57|4261.24|4261.24|4260.57|4260.57|0
1645112450000|2022-02-17 15:40:50|4260.04|4260.04|4259.51|4259.51|4260.04|4260.04|4259.51|4259.51|0
1645112460000|2022-02-17 15:41:00|4259.69|4259.69|4259.58|4259.58|4259.69|4259.69|4259.58|4259.58|0
1645112480000|2022-02-17 15:41:20|4259.06|4259.06|4257.29|4257.29|4259.06|4259.06|4257.29|4257.29|0
1645112500000|2022-02-17 15:41:40|4257.82|4257.82|4257.47|4257.47|4257.82|4257.82|4257.47|4257.47|0
1645112510000|2022-02-17 15:41:50|4257.82|4257.82|4257.47|4257.47|4257.82|4257.82|4257.47|4257.47|0
1645112520000|2022-02-17 15:42:00|4257.52|4257.52|4258.05|4258.05|4258.05|4258.05|4257.52|4257.52|0
1645112530000|2022-02-17 15:42:10|4258.23|4258.23|4257.11|4257.11|4258.23|4258.23|4257.11|4257.11|0
1645112550000|2022-02-17 15:42:30|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1645112560000|2022-02-17 15:42:40|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|4256.8|0
1645112570000|2022-02-17 15:42:50|4256.9|4256.9|4257.01|4257.01|4257.01|4257.01|4256.9|4256.9|0
1645112580000|2022-02-17 15:43:00|4256.34|4256.34|4256.2|4256.2|4256.34|4256.34|4255.67|4255.67|0
1645112630000|2022-02-17 15:43:50|4255.9|4255.9|4256.93|4256.93|4256.93|4256.93|4255.9|4255.9|0
1645112650000|2022-02-17 15:44:10|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|4256.76|0
1645112660000|2022-02-17 15:44:20|4256.61|4256.61|4256.76|4256.76|4256.76|4256.76|4256.61|4256.61|0
1645112670000|2022-02-17 15:44:30|4256.93|4256.93|4256.58|4256.58|4257.11|4257.11|4256.58|4256.58|0
1645112680000|2022-02-17 15:44:40|4256.23|4256.23|4256.4|4256.4|4256.4|4256.4|4256.23|4256.23|0
1645112690000|2022-02-17 15:44:50|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1645112700000|2022-02-17 15:45:00|4256.42|4256.42|4256.54|4256.54|4256.54|4256.54|4256.42|4256.42|0
1645112720000|2022-02-17 15:45:20|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|0
1645112730000|2022-02-17 15:45:30|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|4256.48|0
1645112740000|2022-02-17 15:45:40|4256.3|4256.3|4256.42|4256.42|4256.42|4256.42|4256.3|4256.3|0
1645112750000|2022-02-17 15:45:50|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|4256.86|0
1645112760000|2022-02-17 15:46:00|4256.72|4256.72|4256.48|4256.48|4257.01|4257.01|4256.48|4256.48|0
1645112770000|2022-02-17 15:46:10|4257.82|4257.82|4258.88|4258.88|4258.88|4258.88|4257.82|4257.82|0
1645112900000|2022-02-17 15:48:20|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1645112920000|2022-02-17 15:48:40|4253.06|4253.06|4252.18|4252.18|4253.06|4253.06|4252.18|4252.18|0
1645112930000|2022-02-17 15:48:50|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|4251.83|0
1645112950000|2022-02-17 15:49:10|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|4251.65|0
1645112960000|2022-02-17 15:49:20|4251.47|4251.47|4251.3|4251.3|4251.47|4251.47|4251.3|4251.3|0
1645112970000|2022-02-17 15:49:30|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|0
1645113020000|2022-02-17 15:50:20|4250.68|4250.68|4250.5|4250.5|4250.68|4250.68|4250.5|4250.5|0
1645113030000|2022-02-17 15:50:30|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1645113040000|2022-02-17 15:50:40|4250.68|4250.68|4251.35|4251.35|4251.35|4251.35|4250.68|4250.68|0
1645113050000|2022-02-17 15:50:50|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|4250.99|0
1645113060000|2022-02-17 15:51:00|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|0
1645113070000|2022-02-17 15:51:10|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1645113080000|2022-02-17 15:51:20|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|0
1645113100000|2022-02-17 15:51:40|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1645113120000|2022-02-17 15:52:00|4250.83|4250.83|4250.62|4250.62|4250.83|4250.83|4249.95|4249.95|0
1645113140000|2022-02-17 15:52:20|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|4250.46|0
1645113150000|2022-02-17 15:52:30|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|4250.64|0
1645113180000|2022-02-17 15:53:00|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|0
1645113190000|2022-02-17 15:53:10|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1645113220000|2022-02-17 15:53:40|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|4250.97|0
1645113230000|2022-02-17 15:53:50|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|0
1645113250000|2022-02-17 15:54:10|4250.64|4250.64|4249.77|4249.77|4250.64|4250.64|4249.77|4249.77|0
1645113260000|2022-02-17 15:54:20|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|4249.65|0
1645113270000|2022-02-17 15:54:30|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|4248.98|0
1645113290000|2022-02-17 15:54:50|4249.69|4249.69|4249.34|4249.34|4249.69|4249.69|4249.34|4249.34|0
1645113300000|2022-02-17 15:55:00|4249.45|4249.45|4249.97|4249.97|4249.97|4249.97|4249.45|4249.45|0
1645113310000|2022-02-17 15:55:10|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1645113320000|2022-02-17 15:55:20|4250.67|4250.67|4251.64|4251.64|4251.81|4251.81|4250.67|4250.67|0
1645113340000|2022-02-17 15:55:40|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|0
1645113350000|2022-02-17 15:55:50|4252.14|4252.14|4251.78|4251.78|4252.14|4252.14|4251.78|4251.78|0
1645113360000|2022-02-17 15:56:00|4251.93|4251.93|4251.58|4251.58|4251.93|4251.93|4251.58|4251.58|0
1645113400000|2022-02-17 15:56:40|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|4251.93|0
1645113420000|2022-02-17 15:57:00|4252.6|4252.6|4252.78|4252.78|4252.78|4252.78|4252.6|4252.6|0
1645113430000|2022-02-17 15:57:10|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|4252.43|0
1645113480000|2022-02-17 15:58:00|4252.6|4252.6|4253.47|4253.47|4253.47|4253.47|4252.6|4252.6|0
1645113490000|2022-02-17 15:58:10|4253.83|4253.83|4255.08|4255.08|4255.08|4255.08|4253.83|4253.83|0
1645113510000|2022-02-17 15:58:30|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|0
1645113520000|2022-02-17 15:58:40|4254.03|4254.03|4253.85|4253.85|4254.03|4254.03|4253.68|4253.68|0
1645113550000|2022-02-17 15:59:10|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|4254.38|0
1645113570000|2022-02-17 15:59:30|4255.05|4255.05|4254.52|4254.52|4255.05|4255.05|4254.52|4254.52|0
1645113590000|2022-02-17 15:59:50|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|4255.19|0
1645113600000|2022-02-17 16:00:00|4254.52|4254.52|4253.87|4253.87|4254.58|4254.58|4253.87|4253.87|0
1645113610000|2022-02-17 16:00:10|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1645113620000|2022-02-17 16:00:20|4253.69|4253.69|4253.59|4253.59|4253.69|4253.69|4253.59|4253.59|0
1645113630000|2022-02-17 16:00:30|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|4253.54|0
1645113640000|2022-02-17 16:00:40|4252.65|4252.65|4252.8|4252.8|4252.8|4252.8|4252.65|4252.65|0
1645113650000|2022-02-17 16:00:50|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1645113680000|2022-02-17 16:01:20|4254.04|4254.04|4254.21|4254.21|4254.21|4254.21|4254.04|4254.04|0
1645113690000|2022-02-17 16:01:30|4253.86|4253.86|4253.19|4253.19|4253.86|4253.86|4253.19|4253.19|0
1645113700000|2022-02-17 16:01:40|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|4253.07|0
1645113710000|2022-02-17 16:01:50|4253.25|4253.25|4253.07|4253.07|4253.25|4253.25|4253.07|4253.07|0
1645113740000|2022-02-17 16:02:20|4252.72|4252.72|4252.89|4252.89|4252.89|4252.89|4252.72|4252.72|0
1645113800000|2022-02-17 16:03:20|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|0
1645113810000|2022-02-17 16:03:30|4252.97|4252.97|4252.3|4252.3|4252.97|4252.97|4252.3|4252.3|0
1645113820000|2022-02-17 16:03:40|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1645113830000|2022-02-17 16:03:50|4253.14|4253.14|4253.09|4253.09|4253.14|4253.14|4253.09|4253.09|0
1645113840000|2022-02-17 16:04:00|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|4253.76|0
1645113860000|2022-02-17 16:04:20|4253.64|4253.64|4253.76|4253.76|4253.76|4253.76|4253.64|4253.64|0
1645113870000|2022-02-17 16:04:30|4253.23|4253.23|4253.12|4253.12|4253.23|4253.23|4253.12|4253.12|0
1645113880000|2022-02-17 16:04:40|4253|4253|4253|4253|4253|4253|4253|4253|0
1645113890000|2022-02-17 16:04:50|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|0
1645113900000|2022-02-17 16:05:00|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1645113920000|2022-02-17 16:05:20|4251.98|4251.98|4252.09|4252.09|4252.09|4252.09|4251.98|4251.98|0
1645113940000|2022-02-17 16:05:40|4251.94|4251.94|4251.94|4251.94|4251.94|4251.94|4251.94|4251.94|0
1645113950000|2022-02-17 16:05:50|4252.29|4252.29|4252.47|4252.47|4252.47|4252.47|4252.29|4252.29|0
1645113960000|2022-02-17 16:06:00|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1645113970000|2022-02-17 16:06:10|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|0
1645114010000|2022-02-17 16:06:50|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1645114060000|2022-02-17 16:07:40|4252.92|4252.92|4253.02|4253.02|4253.02|4253.02|4252.92|4252.92|0
1645114070000|2022-02-17 16:07:50|4253.38|4253.38|4253.73|4253.73|4253.73|4253.73|4253.38|4253.38|0
1645114080000|2022-02-17 16:08:00|4253.89|4253.89|4253.71|4253.71|4253.89|4253.89|4253.71|4253.71|0
1645114090000|2022-02-17 16:08:10|4253.36|4253.36|4253.18|4253.18|4253.36|4253.36|4253.18|4253.18|0
1645114120000|2022-02-17 16:08:40|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|0
1645114140000|2022-02-17 16:09:00|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|4253.5|0
1645114150000|2022-02-17 16:09:10|4253.66|4253.66|4253.83|4253.83|4253.83|4253.83|4253.66|4253.66|0
1645114180000|2022-02-17 16:09:40|4253.95|4253.95|4254.54|4254.54|4254.54|4254.54|4253.95|4253.95|0
1645114200000|2022-02-17 16:10:00|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|4254.71|0
1645114210000|2022-02-17 16:10:10|4254.57|4254.57|4254.89|4254.89|4254.89|4254.89|4254.57|4254.57|0
1645114220000|2022-02-17 16:10:20|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|4254.22|0
1645114270000|2022-02-17 16:11:10|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|0
1645114310000|2022-02-17 16:11:50|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|4254.4|0
1645114350000|2022-02-17 16:12:30|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1645114380000|2022-02-17 16:13:00|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1645114400000|2022-02-17 16:13:20|4253.58|4253.58|4253.74|4253.74|4253.74|4253.74|4253.58|4253.58|0
1645114410000|2022-02-17 16:13:30|4253.92|4253.92|4253.97|4253.97|4253.97|4253.97|4253.92|4253.92|0
1645114430000|2022-02-17 16:13:50|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1645114450000|2022-02-17 16:14:10|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|0
1645114480000|2022-02-17 16:14:40|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1645114490000|2022-02-17 16:14:50|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|4253.68|0
1645114500000|2022-02-17 16:15:00|4254.04|4254.04|4254.15|4254.15|4254.15|4254.15|4254.04|4254.04|0
1645114550000|2022-02-17 16:15:50|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1645114570000|2022-02-17 16:16:10|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1645114630000|2022-02-17 16:17:10|4253.87|4253.87|4254.33|4254.33|4254.33|4254.33|4253.87|4253.87|0
1645114640000|2022-02-17 16:17:20|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1645114650000|2022-02-17 16:17:30|4254.33|4254.33|4254.51|4254.51|4254.51|4254.51|4254.33|4254.33|0
1645114660000|2022-02-17 16:17:40|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|4254.86|0
1645114670000|2022-02-17 16:17:50|4255.02|4255.02|4254.9|4254.9|4255.02|4255.02|4254.9|4254.9|0
1645114680000|2022-02-17 16:18:00|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1645114690000|2022-02-17 16:18:10|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1645114700000|2022-02-17 16:18:20|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|4256.1|0
1645114710000|2022-02-17 16:18:30|4256.26|4256.26|4256.1|4256.1|4256.26|4256.26|4256.1|4256.1|0
1645114720000|2022-02-17 16:18:40|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|4256.26|0
1645114730000|2022-02-17 16:18:50|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1645114740000|2022-02-17 16:19:00|4256.58|4256.58|4255.91|4255.91|4256.58|4256.58|4255.91|4255.91|0
1645114750000|2022-02-17 16:19:10|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1645114770000|2022-02-17 16:19:30|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|4255.94|0
1645114800000|2022-02-17 16:20:00|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1645114820000|2022-02-17 16:20:20|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|4256.09|0
1645114830000|2022-02-17 16:20:30|4255.73|4255.73|4255.4|4255.4|4255.73|4255.73|4255.4|4255.4|0
1645114850000|2022-02-17 16:20:50|4255.93|4255.93|4256.11|4256.11|4256.11|4256.11|4255.93|4255.93|0
1645114890000|2022-02-17 16:21:30|4255.93|4255.93|4255.88|4255.88|4255.93|4255.93|4255.88|4255.88|0
1645114900000|2022-02-17 16:21:40|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|4255.77|0
1645114910000|2022-02-17 16:21:50|4255.95|4255.95|4255.95|4255.95|4256.12|4256.12|4255.77|4255.77|0
1645114940000|2022-02-17 16:22:20|4256.62|4256.62|4255.95|4255.95|4256.62|4256.62|4255.95|4255.95|0
1645114950000|2022-02-17 16:22:30|4255.78|4255.78|4256.49|4256.49|4256.49|4256.49|4255.78|4255.78|0
1645114960000|2022-02-17 16:22:40|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|4256.37|0
1645114970000|2022-02-17 16:22:50|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|4257.04|0
1645114980000|2022-02-17 16:23:00|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|0
1645114990000|2022-02-17 16:23:10|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1645115000000|2022-02-17 16:23:20|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|4257.67|0
1645115010000|2022-02-17 16:23:30|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1645115020000|2022-02-17 16:23:40|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|4257.28|0
1645115030000|2022-02-17 16:23:50|4257.63|4257.63|4257.45|4257.45|4257.63|4257.63|4257.45|4257.45|0
1645115040000|2022-02-17 16:24:00|4257.56|4257.56|4258.28|4258.28|4258.28|4258.28|4257.56|4257.56|0
1645115070000|2022-02-17 16:24:30|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1645115090000|2022-02-17 16:24:50|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|4257.99|0
1645115100000|2022-02-17 16:25:00|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|4257.81|0
1645115120000|2022-02-17 16:25:20|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1645115140000|2022-02-17 16:25:40|4257.58|4257.58|4256.7|4256.7|4257.58|4257.58|4256.7|4256.7|0
1645115150000|2022-02-17 16:25:50|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645115160000|2022-02-17 16:26:00|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1645115170000|2022-02-17 16:26:10|4255.71|4255.71|4255.89|4255.89|4256.38|4256.38|4255.71|4255.71|0
1645115180000|2022-02-17 16:26:20|4255.72|4255.72|4256.38|4256.38|4256.38|4256.38|4255.55|4255.55|0
1645115200000|2022-02-17 16:26:40|4256.2|4256.2|4255.85|4255.85|4256.2|4256.2|4255.85|4255.85|0
1645115210000|2022-02-17 16:26:50|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645115220000|2022-02-17 16:27:00|4256.08|4256.08|4256.26|4256.26|4256.26|4256.26|4256.08|4256.08|0
1645115240000|2022-02-17 16:27:20|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1645115250000|2022-02-17 16:27:30|4256.26|4256.26|4256.03|4256.03|4256.26|4256.26|4256.03|4256.03|0
1645115270000|2022-02-17 16:27:50|4256.7|4256.7|4256.8|4256.8|4256.98|4256.98|4256.7|4256.7|0
1645115280000|2022-02-17 16:28:00|4256.64|4256.64|4256.49|4256.49|4256.64|4256.64|4256.49|4256.49|0
1645115290000|2022-02-17 16:28:10|4256.14|4256.14|4255.79|4255.79|4256.14|4256.14|4255.79|4255.79|0
1645115300000|2022-02-17 16:28:20|4256.14|4256.14|4256.31|4256.31|4256.31|4256.31|4256.14|4256.14|0
1645115320000|2022-02-17 16:28:40|4256.61|4256.61|4256.26|4256.26|4256.61|4256.61|4256.26|4256.26|0
1645115340000|2022-02-17 16:29:00|4256.42|4256.42|4255.75|4255.75|4256.6|4256.6|4255.75|4255.75|0
1645115350000|2022-02-17 16:29:10|4255.91|4255.91|4255.8|4255.8|4255.91|4255.91|4255.11|4255.11|0
1645115360000|2022-02-17 16:29:20|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1645115370000|2022-02-17 16:29:30|4255.63|4255.63|4255.6|4255.6|4255.63|4255.63|4254.92|4254.92|0
1645115380000|2022-02-17 16:29:40|4256.27|4256.27|4254.55|4254.55|4256.27|4256.27|4254.5|4254.5|0
1645115390000|2022-02-17 16:29:50|4254.9|4254.9|4254.97|4254.97|4255.74|4255.74|4254.9|4254.9|0
1645172100000|2022-02-18 08:15:00|4255.49|4255.49|4256.16|4256.16|4256.16|4256.16|4255.49|4255.49|0
1645172110000|2022-02-18 08:15:10|4256.87|4256.87|4255.67|4255.67|4256.87|4256.87|4255.67|4255.67|0
1645172120000|2022-02-18 08:15:20|4255|4255|4255|4255|4255|4255|4255|4255|0
1645172130000|2022-02-18 08:15:30|4255.16|4255.16|4257.95|4257.95|4257.95|4257.95|4255.16|4255.16|0
1645172140000|2022-02-18 08:15:40|4258.3|4258.3|4257.77|4257.77|4258.3|4258.3|4257.77|4257.77|0
1645172150000|2022-02-18 08:15:50|4258.83|4258.83|4259.36|4259.36|4259.36|4259.36|4258.83|4258.83|0
1645172160000|2022-02-18 08:16:00|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|4259.2|0
1645172180000|2022-02-18 08:16:20|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1645172220000|2022-02-18 08:17:00|4259.34|4259.34|4259.16|4259.16|4259.34|4259.34|4259.16|4259.16|0
1645172230000|2022-02-18 08:17:10|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|4258.46|4258.46|0
1645172240000|2022-02-18 08:17:20|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|0
1645172250000|2022-02-18 08:17:30|4259.34|4259.34|4259.22|4259.22|4259.34|4259.34|4259.16|4259.16|0
1645172260000|2022-02-18 08:17:40|4259.75|4259.75|4259.92|4259.92|4259.92|4259.92|4259.75|4259.75|0
1645172270000|2022-02-18 08:17:50|4259.22|4259.22|4258.55|4258.55|4259.22|4259.22|4258.55|4258.55|0
1645172280000|2022-02-18 08:18:00|4257.66|4257.66|4257.17|4257.17|4257.84|4257.84|4257.17|4257.17|0
1645172290000|2022-02-18 08:18:10|4257.52|4257.52|4256.74|4256.74|4258.12|4258.12|4256.74|4256.74|0
1645172300000|2022-02-18 08:18:20|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1645172320000|2022-02-18 08:18:40|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1645172330000|2022-02-18 08:18:50|4255.86|4255.86|4256.69|4256.69|4257.36|4257.36|4255.86|4255.86|0
1645172360000|2022-02-18 08:19:20|4256.87|4256.87|4257.57|4257.57|4257.57|4257.57|4256.87|4256.87|0
1645172370000|2022-02-18 08:19:30|4256.9|4256.9|4256.02|4256.02|4257.43|4257.43|4256.02|4256.02|0
1645172380000|2022-02-18 08:19:40|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1645172390000|2022-02-18 08:19:50|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|4258.42|0
1645172410000|2022-02-18 08:20:10|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1645172420000|2022-02-18 08:20:20|4256.65|4256.65|4256.89|4256.89|4256.89|4256.89|4256.53|4256.53|0
1645172430000|2022-02-18 08:20:30|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|4257.06|0
1645172450000|2022-02-18 08:20:50|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1645172470000|2022-02-18 08:21:10|4255.86|4255.86|4255.19|4255.19|4255.86|4255.86|4255.19|4255.19|0
1645172500000|2022-02-18 08:21:40|4254.66|4254.66|4252.27|4252.27|4254.66|4254.66|4252.27|4252.27|0
1645172520000|2022-02-18 08:22:00|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1645172530000|2022-02-18 08:22:10|4252.27|4252.27|4249.9|4249.9|4252.27|4252.27|4249.9|4249.9|0
1645172540000|2022-02-18 08:22:20|4248.67|4248.67|4248|4248|4248.67|4248.67|4248|4248|0
1645172550000|2022-02-18 08:22:30|4247.88|4247.88|4247.21|4247.21|4247.88|4247.88|4247.21|4247.21|0
1645172580000|2022-02-18 08:23:00|4246.33|4246.33|4246.16|4246.16|4246.68|4246.68|4246.01|4246.01|0
1645172600000|2022-02-18 08:23:20|4245.45|4245.45|4245.01|4245.01|4245.8|4245.8|4245.01|4245.01|0
1645172610000|2022-02-18 08:23:30|4244.12|4244.12|4245.36|4245.36|4245.36|4245.36|4244.12|4244.12|0
1645172620000|2022-02-18 08:23:40|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1645172630000|2022-02-18 08:23:50|4246.03|4246.03|4246.21|4246.21|4246.21|4246.21|4246.03|4246.03|0
1645172640000|2022-02-18 08:24:00|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1645172670000|2022-02-18 08:24:30|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1645172680000|2022-02-18 08:24:40|4246.21|4246.21|4246.03|4246.03|4246.21|4246.21|4246.03|4246.03|0
1645172690000|2022-02-18 08:24:50|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|4245.68|0
1645172730000|2022-02-18 08:25:30|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|4246.35|0
1645172740000|2022-02-18 08:25:40|4247.05|4247.05|4245.12|4245.12|4247.05|4247.05|4245.12|4245.12|0
1645172750000|2022-02-18 08:25:50|4244.96|4244.96|4249.09|4249.09|4249.09|4249.09|4244.96|4244.96|0
1645172760000|2022-02-18 08:26:00|4249.8|4249.8|4250.21|4250.21|4250.21|4250.21|4249.8|4249.8|0
1645172770000|2022-02-18 08:26:10|4249.54|4249.54|4249.18|4249.18|4249.54|4249.54|4249.01|4249.01|0
1645172780000|2022-02-18 08:26:20|4249.36|4249.36|4249.36|4249.36|4249.36|4249.36|4249.36|4249.36|0
1645172790000|2022-02-18 08:26:30|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1645172800000|2022-02-18 08:26:40|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|4249.18|0
1645172810000|2022-02-18 08:26:50|4250.07|4250.07|4249.71|4249.71|4250.07|4250.07|4249.71|4249.71|0
1645172820000|2022-02-18 08:27:00|4249.04|4249.04|4250.45|4250.45|4250.45|4250.45|4249.04|4249.04|0
1645172840000|2022-02-18 08:27:20|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|0
1645172850000|2022-02-18 08:27:30|4250.93|4250.93|4250.93|4250.93|4251.46|4251.46|4250.93|4250.93|0
1645172860000|2022-02-18 08:27:40|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1645172870000|2022-02-18 08:27:50|4251.96|4251.96|4252.72|4252.72|4252.72|4252.72|4251.84|4251.84|0
1645172880000|2022-02-18 08:28:00|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|0
1645172890000|2022-02-18 08:28:10|4253.17|4253.17|4251.44|4251.44|4253.17|4253.17|4251.44|4251.44|0
1645172900000|2022-02-18 08:28:20|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1645172930000|2022-02-18 08:28:50|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|4251.97|0
1645172960000|2022-02-18 08:29:20|4251.67|4251.67|4251.23|4251.23|4251.67|4251.67|4250.94|4250.94|0
1645172970000|2022-02-18 08:29:30|4250.7|4250.7|4252.28|4252.28|4252.28|4252.28|4250.7|4250.7|0
1645172980000|2022-02-18 08:29:40|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1645172990000|2022-02-18 08:29:50|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1645173000000|2022-02-18 08:30:00|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1645173050000|2022-02-18 08:30:50|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|4253.33|0
1645173060000|2022-02-18 08:31:00|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1645173070000|2022-02-18 08:31:10|4252.1|4252.1|4252.46|4252.46|4252.46|4252.46|4251.93|4251.93|0
1645173100000|2022-02-18 08:31:40|4251.93|4251.93|4251.75|4251.75|4251.93|4251.93|4251.75|4251.75|0
1645173110000|2022-02-18 08:31:50|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|4252.28|0
1645173130000|2022-02-18 08:32:10|4252.54|4252.54|4252.28|4252.28|4252.54|4252.54|4252.28|4252.28|0
1645173170000|2022-02-18 08:32:50|4251.57|4251.57|4251.75|4251.75|4252.1|4252.1|4251.57|4251.57|0
1645173180000|2022-02-18 08:33:00|4252.1|4252.1|4251.57|4251.57|4252.28|4252.28|4251.57|4251.57|0
1645173190000|2022-02-18 08:33:10|4251.45|4251.45|4251.69|4251.69|4251.69|4251.69|4251.45|4251.45|0
1645173200000|2022-02-18 08:33:20|4252.75|4252.75|4253.36|4253.36|4253.36|4253.36|4252.69|4252.69|0
1645173220000|2022-02-18 08:33:40|4253.18|4253.18|4254.03|4254.03|4254.03|4254.03|4253.02|4253.02|0
1645173230000|2022-02-18 08:33:50|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|4252.69|0
1645173250000|2022-02-18 08:34:10|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|0
1645173280000|2022-02-18 08:34:40|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|4251.84|0
1645173290000|2022-02-18 08:34:50|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1645173340000|2022-02-18 08:35:40|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|0
1645173350000|2022-02-18 08:35:50|4250.45|4250.45|4249.01|4249.01|4250.45|4250.45|4249.01|4249.01|0
1645173360000|2022-02-18 08:36:00|4248.89|4248.89|4248.77|4248.77|4248.89|4248.89|4248.77|4248.77|0
1645173370000|2022-02-18 08:36:10|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1645173410000|2022-02-18 08:36:50|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|0
1645173420000|2022-02-18 08:37:00|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|4249.3|0
1645173480000|2022-02-18 08:38:00|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|4248.6|0
1645173490000|2022-02-18 08:38:10|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1645173520000|2022-02-18 08:38:40|4249.43|4249.43|4248.76|4248.76|4249.43|4249.43|4248.76|4248.76|0
1645173540000|2022-02-18 08:39:00|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1645173590000|2022-02-18 08:39:50|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1645173610000|2022-02-18 08:40:10|4250.84|4250.84|4251.02|4251.02|4251.02|4251.02|4250.84|4250.84|0
1645173620000|2022-02-18 08:40:20|4251.69|4251.69|4252.2|4252.2|4252.2|4252.2|4251.69|4251.69|0
1645173660000|2022-02-18 08:41:00|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|4252.35|0
1645173680000|2022-02-18 08:41:20|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|0
1645173690000|2022-02-18 08:41:30|4251.15|4251.15|4250.62|4250.62|4251.15|4251.15|4250.62|4250.62|0
1645173700000|2022-02-18 08:41:40|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1645173710000|2022-02-18 08:41:50|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1645173730000|2022-02-18 08:42:10|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|4250.62|0
1645173770000|2022-02-18 08:42:50|4248.85|4248.85|4248.62|4248.62|4248.85|4248.85|4248.62|4248.62|0
1645173790000|2022-02-18 08:43:10|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1645173820000|2022-02-18 08:43:40|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|4249.23|0
1645173840000|2022-02-18 08:44:00|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|4249.53|0
1645173850000|2022-02-18 08:44:10|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1645173860000|2022-02-18 08:44:20|4248.53|4248.53|4248|4248|4248.53|4248.53|4247.47|4247.47|0
1645173880000|2022-02-18 08:44:40|4247.88|4247.88|4248.06|4248.06|4248.06|4248.06|4247.88|4247.88|0
1645173890000|2022-02-18 08:44:50|4247.76|4247.76|4247.43|4247.43|4247.76|4247.76|4247.43|4247.43|0
1645173900000|2022-02-18 08:45:00|4247.55|4247.55|4250.13|4250.13|4250.13|4250.13|4247.55|4247.55|0
1645173910000|2022-02-18 08:45:10|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1645173930000|2022-02-18 08:45:30|4250.16|4250.16|4250.01|4250.01|4250.16|4250.16|4250.01|4250.01|0
1645173960000|2022-02-18 08:46:00|4250.89|4250.89|4250.86|4250.86|4251.39|4251.39|4250.72|4250.72|0
1645173970000|2022-02-18 08:46:10|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1645173980000|2022-02-18 08:46:20|4250.15|4250.15|4249.48|4249.48|4250.15|4250.15|4249.48|4249.48|0
1645174010000|2022-02-18 08:46:50|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|0
1645174020000|2022-02-18 08:47:00|4249.3|4249.3|4249.19|4249.19|4249.3|4249.3|4249.19|4249.19|0
1645174030000|2022-02-18 08:47:10|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|4249.85|0
1645174040000|2022-02-18 08:47:20|4249.97|4249.97|4249.8|4249.8|4250.33|4250.33|4249.62|4249.62|0
1645174050000|2022-02-18 08:47:30|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1645174060000|2022-02-18 08:47:40|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1645174070000|2022-02-18 08:47:50|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|4248.57|0
1645174100000|2022-02-18 08:48:20|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|4247.86|0
1645174110000|2022-02-18 08:48:30|4247.51|4247.51|4247.65|4247.65|4247.65|4247.65|4247.51|4247.51|0
1645174130000|2022-02-18 08:48:50|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|0
1645174140000|2022-02-18 08:49:00|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|0
1645174150000|2022-02-18 08:49:10|4249.15|4249.15|4249.5|4249.5|4249.5|4249.5|4248.62|4248.62|0
1645174170000|2022-02-18 08:49:30|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1645174210000|2022-02-18 08:50:10|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|0
1645174240000|2022-02-18 08:50:40|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1645174250000|2022-02-18 08:50:50|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1645174270000|2022-02-18 08:51:10|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1645174300000|2022-02-18 08:51:40|4249|4249|4250.34|4250.34|4250.34|4250.34|4249|4249|0
1645174320000|2022-02-18 08:52:00|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|4251.01|0
1645174340000|2022-02-18 08:52:20|4249.69|4249.69|4249.45|4249.45|4249.69|4249.69|4249.45|4249.45|0
1645174350000|2022-02-18 08:52:30|4249.3|4249.3|4249.15|4249.15|4249.3|4249.3|4249.15|4249.15|0
1645174370000|2022-02-18 08:52:50|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|0
1645174380000|2022-02-18 08:53:00|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|4250.18|0
1645174400000|2022-02-18 08:53:20|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|4250.36|0
1645174420000|2022-02-18 08:53:40|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|4249.83|0
1645174440000|2022-02-18 08:54:00|4249.65|4249.65|4249.15|4249.15|4249.65|4249.65|4249.15|4249.15|0
1645174470000|2022-02-18 08:54:30|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|0
1645174480000|2022-02-18 08:54:40|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|4248.31|0
1645174490000|2022-02-18 08:54:50|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|4248.48|0
1645174510000|2022-02-18 08:55:10|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|4249.01|0
1645174540000|2022-02-18 08:55:40|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1645174550000|2022-02-18 08:55:50|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|0
1645174580000|2022-02-18 08:56:20|4248.83|4248.83|4248.3|4248.3|4248.83|4248.83|4248.3|4248.3|0
1645174590000|2022-02-18 08:56:30|4247.07|4247.07|4246.4|4246.4|4247.07|4247.07|4246.4|4246.4|0
1645174600000|2022-02-18 08:56:40|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|4247.1|0
1645174620000|2022-02-18 08:57:00|4247.77|4247.77|4247.66|4247.66|4247.81|4247.81|4247.1|4247.1|0
1645174630000|2022-02-18 08:57:10|4247.84|4247.84|4248.18|4248.18|4248.18|4248.18|4247.84|4247.84|0
1645174660000|2022-02-18 08:57:40|4247.51|4247.51|4246.63|4246.63|4247.51|4247.51|4246.63|4246.63|0
1645174680000|2022-02-18 08:58:00|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1645174720000|2022-02-18 08:58:40|4246.93|4246.93|4247.14|4247.14|4247.14|4247.14|4246.93|4246.93|0
1645174740000|2022-02-18 08:59:00|4248.02|4248.02|4248.19|4248.19|4248.19|4248.19|4248.02|4248.02|0
1645174750000|2022-02-18 08:59:10|4248.42|4248.42|4247.87|4247.87|4248.54|4248.54|4247.87|4247.87|0
1645174760000|2022-02-18 08:59:20|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|4248.58|0
1645174780000|2022-02-18 08:59:40|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1645174790000|2022-02-18 08:59:50|4249.6|4249.6|4250.13|4250.13|4250.13|4250.13|4249.6|4249.6|0
1645174800000|2022-02-18 09:00:00|4250.37|4250.37|4248.81|4248.81|4250.37|4250.37|4248.81|4248.81|0
1645174820000|2022-02-18 09:00:20|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|4249.48|0
1645174830000|2022-02-18 09:00:30|4249.84|4249.84|4250.17|4250.17|4250.17|4250.17|4249.84|4249.84|0
1645174860000|2022-02-18 09:01:00|4249.99|4249.99|4249.64|4249.64|4250.17|4250.17|4249.64|4249.64|0
1645174870000|2022-02-18 09:01:10|4248.79|4248.79|4247.77|4247.77|4248.79|4248.79|4247.77|4247.77|0
1645174900000|2022-02-18 09:01:40|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1645174910000|2022-02-18 09:01:50|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|0
1645174920000|2022-02-18 09:02:00|4248.3|4248.3|4248.12|4248.12|4248.3|4248.3|4248.12|4248.12|0
1645174930000|2022-02-18 09:02:10|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|4248.83|0
1645174950000|2022-02-18 09:02:30|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|4249.27|0
1645174990000|2022-02-18 09:03:10|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1645175040000|2022-02-18 09:04:00|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|0
1645175050000|2022-02-18 09:04:10|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1645175060000|2022-02-18 09:04:20|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|0
1645175070000|2022-02-18 09:04:30|4250.76|4250.76|4251.55|4251.55|4251.55|4251.55|4250.76|4250.76|0
1645175090000|2022-02-18 09:04:50|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|0
1645175100000|2022-02-18 09:05:00|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|0
1645175110000|2022-02-18 09:05:10|4251.52|4251.52|4251.4|4251.4|4251.52|4251.52|4251.4|4251.4|0
1645175160000|2022-02-18 09:06:00|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|4252.07|0
1645175170000|2022-02-18 09:06:10|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|4251.54|0
1645175180000|2022-02-18 09:06:20|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|4250.87|0
1645175210000|2022-02-18 09:06:50|4249.99|4249.99|4249.75|4249.75|4249.99|4249.99|4249.75|4249.75|0
1645175220000|2022-02-18 09:07:00|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1645175230000|2022-02-18 09:07:10|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1645175290000|2022-02-18 09:08:10|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1645175320000|2022-02-18 09:08:40|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1645175350000|2022-02-18 09:09:10|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1645175390000|2022-02-18 09:09:50|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|4248.76|0
1645175410000|2022-02-18 09:10:10|4248.92|4248.92|4248.59|4248.59|4248.92|4248.92|4248.59|4248.59|0
1645175420000|2022-02-18 09:10:20|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1645175430000|2022-02-18 09:10:30|4245.77|4245.77|4245.1|4245.1|4245.77|4245.77|4245.1|4245.1|0
1645175460000|2022-02-18 09:11:00|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1645175480000|2022-02-18 09:11:20|4244.6|4244.6|4244.96|4244.96|4244.96|4244.96|4244.6|4244.6|0
1645175520000|2022-02-18 09:12:00|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|4244.25|0
1645175530000|2022-02-18 09:12:10|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|4243.72|0
1645175560000|2022-02-18 09:12:40|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|4243.05|0
1645175570000|2022-02-18 09:12:50|4242.52|4242.52|4242.17|4242.17|4242.52|4242.52|4242.17|4242.17|0
1645175580000|2022-02-18 09:13:00|4241.5|4241.5|4241.89|4241.89|4242.38|4242.38|4240.37|4240.37|0
1645175620000|2022-02-18 09:13:40|4242.24|4242.24|4242.24|4242.24|4242.24|4242.24|4242.24|4242.24|0
1645175630000|2022-02-18 09:13:50|4242.91|4242.91|4243.44|4243.44|4243.62|4243.62|4242.91|4242.91|0
1645175670000|2022-02-18 09:14:30|4243.26|4243.26|4242.73|4242.73|4243.26|4243.26|4242.73|4242.73|0
1645175680000|2022-02-18 09:14:40|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|0
1645175690000|2022-02-18 09:14:50|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|0
1645175700000|2022-02-18 09:15:00|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1645175710000|2022-02-18 09:15:10|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|4243.26|0
1645175750000|2022-02-18 09:15:50|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|0
1645175770000|2022-02-18 09:16:10|4244.15|4244.15|4244.82|4244.82|4244.82|4244.82|4244.15|4244.15|0
1645175790000|2022-02-18 09:16:30|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|4245.08|0
1645175820000|2022-02-18 09:17:00|4244.41|4244.41|4243|4243|4244.41|4244.41|4243|4243|0
1645175850000|2022-02-18 09:17:30|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|0
1645175870000|2022-02-18 09:17:50|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1645175890000|2022-02-18 09:18:10|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|4242.98|0
1645175900000|2022-02-18 09:18:20|4242.45|4242.45|4241.78|4241.78|4242.45|4242.45|4241.78|4241.78|0
1645175910000|2022-02-18 09:18:30|4241.11|4241.11|4239.87|4239.87|4241.11|4241.11|4239.87|4239.87|0
1645175920000|2022-02-18 09:18:40|4240.05|4240.05|4240.4|4240.4|4240.4|4240.4|4240.05|4240.05|0
1645175930000|2022-02-18 09:18:50|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|4240.23|0
1645175940000|2022-02-18 09:19:00|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|0
1645175960000|2022-02-18 09:19:20|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|4239.38|0
1645176030000|2022-02-18 09:20:30|4239.2|4239.2|4239.38|4239.38|4239.38|4239.38|4239.2|4239.2|0
1645176060000|2022-02-18 09:21:00|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1645176090000|2022-02-18 09:21:30|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|0
1645176110000|2022-02-18 09:21:50|4239.2|4239.2|4239.1|4239.1|4239.2|4239.2|4238.74|4238.74|0
1645176150000|2022-02-18 09:22:30|4238.39|4238.39|4238.39|4238.39|4238.39|4238.39|4238.39|4238.39|0
1645176180000|2022-02-18 09:23:00|4238.74|4238.74|4238.92|4238.92|4238.92|4238.92|4238.74|4238.74|0
1645176200000|2022-02-18 09:23:20|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1645176210000|2022-02-18 09:23:30|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|0
1645176220000|2022-02-18 09:23:40|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.41|4239.41|0
1645176230000|2022-02-18 09:23:50|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1645176250000|2022-02-18 09:24:10|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|4239.27|0
1645176280000|2022-02-18 09:24:40|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|0
1645176330000|2022-02-18 09:25:30|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|4238.91|0
1645176350000|2022-02-18 09:25:50|4238.38|4238.38|4238.73|4238.73|4238.73|4238.73|4238.38|4238.38|0
1645176360000|2022-02-18 09:26:00|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|4239.08|0
1645176390000|2022-02-18 09:26:30|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|4238.79|0
1645176410000|2022-02-18 09:26:50|4239.46|4239.46|4238.79|4238.79|4239.46|4239.46|4238.79|4238.79|0
1645176430000|2022-02-18 09:27:10|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|0
1645176440000|2022-02-18 09:27:20|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|4239.32|0
1645176450000|2022-02-18 09:27:30|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|4239.21|0
1645176470000|2022-02-18 09:27:50|4239.88|4239.88|4241.93|4241.93|4241.93|4241.93|4239.88|4239.88|0
1645176560000|2022-02-18 09:29:20|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|4241.58|0
1645176680000|2022-02-18 09:31:20|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|0
1645176690000|2022-02-18 09:31:30|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|4242.41|0
1645176700000|2022-02-18 09:31:40|4243.08|4243.08|4242.92|4242.92|4243.08|4243.08|4242.92|4242.92|0
1645176730000|2022-02-18 09:32:10|4243.04|4243.04|4243.16|4243.16|4243.16|4243.16|4243.04|4243.04|0
1645176740000|2022-02-18 09:32:20|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|0
1645176750000|2022-02-18 09:32:30|4243.11|4243.11|4242.94|4242.94|4243.11|4243.11|4242.94|4242.94|0
1645176760000|2022-02-18 09:32:40|4242.27|4242.27|4240.26|4240.26|4242.27|4242.27|4240.26|4240.26|0
1645176770000|2022-02-18 09:32:50|4240.79|4240.79|4240.08|4240.08|4240.79|4240.79|4240.08|4240.08|0
1645176800000|2022-02-18 09:33:20|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|0
1645176880000|2022-02-18 09:34:40|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|0
1645176910000|2022-02-18 09:35:10|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|4239.69|0
1645176930000|2022-02-18 09:35:30|4240.57|4240.57|4240.78|4240.78|4240.78|4240.78|4240.57|4240.57|0
1645176950000|2022-02-18 09:35:50|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|0
1645176980000|2022-02-18 09:36:20|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1645177000000|2022-02-18 09:36:40|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|4239.94|0
1645177010000|2022-02-18 09:36:50|4240.61|4240.61|4240.96|4240.96|4240.96|4240.96|4240.61|4240.61|0
1645177020000|2022-02-18 09:37:00|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1645177050000|2022-02-18 09:37:30|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|4242.34|0
1645177060000|2022-02-18 09:37:40|4241|4241|4241|4241|4241|4241|4241|4241|0
1645177070000|2022-02-18 09:37:50|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|0
1645177090000|2022-02-18 09:38:10|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|0
1645177110000|2022-02-18 09:38:30|4240.96|4240.96|4240.78|4240.78|4240.96|4240.96|4240.43|4240.43|0
1645177180000|2022-02-18 09:39:40|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|0
1645177190000|2022-02-18 09:39:50|4241.67|4241.67|4241.31|4241.31|4241.67|4241.67|4241.31|4241.31|0
1645177200000|2022-02-18 09:40:00|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|0
1645177210000|2022-02-18 09:40:10|4242.39|4242.39|4243.06|4243.06|4243.06|4243.06|4242.39|4242.39|0
1645177230000|2022-02-18 09:40:30|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1645177240000|2022-02-18 09:40:40|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|0
1645177250000|2022-02-18 09:40:50|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1645177310000|2022-02-18 09:41:50|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|0
1645177340000|2022-02-18 09:42:20|4243.31|4243.31|4244|4244|4244|4244|4243.31|4243.31|0
1645177480000|2022-02-18 09:44:40|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|4244.53|0
1645177490000|2022-02-18 09:44:50|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|0
1645177530000|2022-02-18 09:45:30|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|4245.06|0
1645177550000|2022-02-18 09:45:50|4245.01|4245.01|4244.96|4244.96|4245.01|4245.01|4244.96|4244.96|0
1645177560000|2022-02-18 09:46:00|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1645177570000|2022-02-18 09:46:10|4244.43|4244.43|4244.07|4244.07|4244.43|4244.43|4244.07|4244.07|0
1645177580000|2022-02-18 09:46:20|4243.86|4243.86|4243.33|4243.33|4243.86|4243.86|4243.16|4243.16|0
1645177600000|2022-02-18 09:46:40|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1645177620000|2022-02-18 09:47:00|4243.67|4243.67|4243.85|4243.85|4243.85|4243.85|4243.67|4243.67|0
1645177640000|2022-02-18 09:47:20|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|4244.09|0
1645177670000|2022-02-18 09:47:50|4244.76|4244.76|4246.1|4246.1|4246.1|4246.1|4244.76|4244.76|0
1645177680000|2022-02-18 09:48:00|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1645177690000|2022-02-18 09:48:10|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|0
1645177710000|2022-02-18 09:48:30|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|4248.67|0
1645177750000|2022-02-18 09:49:10|4248|4248|4247.33|4247.33|4248|4248|4247.33|4247.33|0
1645177810000|2022-02-18 09:50:10|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|4247.15|0
1645177830000|2022-02-18 09:50:30|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|4247.68|0
1645177850000|2022-02-18 09:50:50|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|4247.51|0
1645177860000|2022-02-18 09:51:00|4247.33|4247.33|4247.3|4247.3|4247.33|4247.33|4247.15|4247.15|0
1645177880000|2022-02-18 09:51:20|4247.74|4247.74|4247.8|4247.8|4247.8|4247.8|4247.45|4247.45|0
1645177940000|2022-02-18 09:52:20|4248.16|4248.16|4247.63|4247.63|4248.16|4248.16|4247.63|4247.63|0
1645177980000|2022-02-18 09:53:00|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|4247.52|0
1645178030000|2022-02-18 09:53:50|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|4248.23|0
1645178040000|2022-02-18 09:54:00|4248.46|4248.46|4248.58|4248.58|4248.58|4248.58|4248.46|4248.46|0
1645178050000|2022-02-18 09:54:10|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|4248.82|0
1645178060000|2022-02-18 09:54:20|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|0
1645178080000|2022-02-18 09:54:40|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1645178090000|2022-02-18 09:54:50|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1645178130000|2022-02-18 09:55:30|4250.02|4250.02|4250.2|4250.2|4250.2|4250.2|4250.02|4250.02|0
1645178140000|2022-02-18 09:55:40|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1645178150000|2022-02-18 09:55:50|4251.08|4251.08|4251.75|4251.75|4251.75|4251.75|4251.08|4251.08|0
1645178160000|2022-02-18 09:56:00|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|4251.99|0
1645178170000|2022-02-18 09:56:10|4252.11|4252.11|4252.23|4252.23|4252.23|4252.23|4252.11|4252.11|0
1645178180000|2022-02-18 09:56:20|4252.49|4252.49|4252.64|4252.64|4252.76|4252.76|4252.49|4252.49|0
1645178210000|2022-02-18 09:56:50|4253.31|4253.31|4252.76|4252.76|4253.31|4253.31|4251.97|4251.97|0
1645178220000|2022-02-18 09:57:00|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1645178230000|2022-02-18 09:57:10|4252.99|4252.99|4253.11|4253.11|4253.11|4253.11|4252.94|4252.94|0
1645178250000|2022-02-18 09:57:30|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|4253.29|0
1645178260000|2022-02-18 09:57:40|4252.62|4252.62|4251.95|4251.95|4252.62|4252.62|4251.95|4251.95|0
1645178270000|2022-02-18 09:57:50|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|4251.42|0
1645178280000|2022-02-18 09:58:00|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1645178290000|2022-02-18 09:58:10|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1645178310000|2022-02-18 09:58:30|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|4251.29|0
1645178320000|2022-02-18 09:58:40|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1645178340000|2022-02-18 09:59:00|4251.15|4251.15|4250.8|4250.8|4251.15|4251.15|4250.8|4250.8|0
1645178360000|2022-02-18 09:59:20|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|4250.27|0
1645178420000|2022-02-18 10:00:20|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1645178460000|2022-02-18 10:01:00|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|4249.39|0
1645178540000|2022-02-18 10:02:20|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1645178570000|2022-02-18 10:02:50|4250.59|4250.59|4251.61|4251.61|4251.61|4251.61|4250.59|4250.59|0
1645178580000|2022-02-18 10:03:00|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1645178590000|2022-02-18 10:03:10|4251.05|4251.05|4250.7|4250.7|4251.05|4251.05|4250.7|4250.7|0
1645178620000|2022-02-18 10:03:40|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|4251.05|0
1645178640000|2022-02-18 10:04:00|4251.41|4251.41|4251.76|4251.76|4251.76|4251.76|4251.41|4251.41|0
1645178710000|2022-02-18 10:05:10|4251.94|4251.94|4252.11|4252.11|4252.11|4252.11|4251.94|4251.94|0
1645178720000|2022-02-18 10:05:20|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|4252.29|0
1645178730000|2022-02-18 10:05:30|4252.4|4252.4|4252.54|4252.54|4252.54|4252.54|4252.4|4252.4|0
1645178740000|2022-02-18 10:05:40|4252.9|4252.9|4253.6|4253.6|4253.6|4253.6|4252.9|4252.9|0
1645178750000|2022-02-18 10:05:50|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|4253.49|0
1645178760000|2022-02-18 10:06:00|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|4253.37|0
1645178780000|2022-02-18 10:06:20|4253.01|4253.01|4253.37|4253.37|4253.37|4253.37|4253.01|4253.01|0
1645178790000|2022-02-18 10:06:30|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1645178820000|2022-02-18 10:07:00|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|4253.84|0
1645178840000|2022-02-18 10:07:20|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1645178860000|2022-02-18 10:07:40|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|0
1645178870000|2022-02-18 10:07:50|4252.84|4252.84|4252.67|4252.67|4252.84|4252.84|4252.67|4252.67|0
1645178880000|2022-02-18 10:08:00|4252|4252|4251.82|4251.82|4252|4252|4251.82|4251.82|0
1645178910000|2022-02-18 10:08:30|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|4251.7|0
1645178940000|2022-02-18 10:09:00|4251.88|4251.88|4252.05|4252.05|4252.05|4252.05|4251.88|4251.88|0
1645178950000|2022-02-18 10:09:10|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1645178980000|2022-02-18 10:09:40|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|4252.08|0
1645178990000|2022-02-18 10:09:50|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1645179020000|2022-02-18 10:10:20|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|0
1645179050000|2022-02-18 10:10:50|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1645179310000|2022-02-18 10:15:10|4253.15|4253.15|4254.49|4254.49|4254.49|4254.49|4249.64|4249.64|0
1645179320000|2022-02-18 10:15:20|4255.16|4255.16|4256.86|4256.86|4256.86|4256.86|4255.16|4255.16|0
1645179330000|2022-02-18 10:15:30|4256.19|4256.19|4255.36|4255.36|4256.21|4256.21|4255.01|4255.01|0
1645179340000|2022-02-18 10:15:40|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1645179350000|2022-02-18 10:15:50|4255.89|4255.89|4256.74|4256.74|4256.74|4256.74|4255.89|4255.89|0
1645179360000|2022-02-18 10:16:00|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1645179370000|2022-02-18 10:16:10|4259.42|4259.42|4259.77|4259.77|4259.77|4259.77|4259.42|4259.42|0
1645179380000|2022-02-18 10:16:20|4260.25|4260.25|4261.93|4261.93|4261.93|4261.93|4260.25|4260.25|0
1645179390000|2022-02-18 10:16:30|4261.77|4261.77|4261.5|4261.5|4261.77|4261.77|4261.5|4261.5|0
1645179410000|2022-02-18 10:16:50|4261.68|4261.68|4262.38|4262.38|4262.38|4262.38|4261.68|4261.68|0
1645179420000|2022-02-18 10:17:00|4261.85|4261.85|4263.23|4263.23|4263.23|4263.23|4261.85|4261.85|0
1645179430000|2022-02-18 10:17:10|4263.41|4263.41|4263.64|4263.64|4263.64|4263.64|4263.41|4263.41|0
1645179440000|2022-02-18 10:17:20|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|4263.91|0
1645179460000|2022-02-18 10:17:40|4264.58|4264.58|4263.24|4263.24|4264.58|4264.58|4263.24|4263.24|0
1645179490000|2022-02-18 10:18:10|4263.77|4263.77|4263.63|4263.63|4263.77|4263.77|4263.45|4263.45|0
1645179500000|2022-02-18 10:18:20|4263.8|4263.8|4263.98|4263.98|4263.98|4263.98|4263.8|4263.8|0
1645179510000|2022-02-18 10:18:30|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|0
1645179520000|2022-02-18 10:18:40|4263.98|4263.98|4264.51|4264.51|4264.51|4264.51|4263.98|4263.98|0
1645179530000|2022-02-18 10:18:50|4264.86|4264.86|4264.55|4264.55|4265.04|4265.04|4264.37|4264.37|0
1645179550000|2022-02-18 10:19:10|4264.44|4264.44|4265.15|4265.15|4265.15|4265.15|4264.44|4264.44|0
1645179560000|2022-02-18 10:19:20|4265.82|4265.82|4265.71|4265.71|4265.82|4265.82|4265.71|4265.71|0
1645179580000|2022-02-18 10:19:40|4265.36|4265.36|4265|4265|4265.36|4265.36|4265|4265|0
1645179600000|2022-02-18 10:20:00|4264.83|4264.83|4263.77|4263.77|4264.83|4264.83|4263.77|4263.77|0
1645179610000|2022-02-18 10:20:10|4263.95|4263.95|4263.77|4263.77|4263.95|4263.95|4263.77|4263.77|0
1645179620000|2022-02-18 10:20:20|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|4263.95|0
1645179640000|2022-02-18 10:20:40|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1645179650000|2022-02-18 10:20:50|4263.53|4263.53|4262.83|4262.83|4263.53|4263.53|4262.83|4262.83|0
1645179660000|2022-02-18 10:21:00|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|0
1645179720000|2022-02-18 10:22:00|4263|4263|4263.36|4263.36|4263.36|4263.36|4263|4263|0
1645179760000|2022-02-18 10:22:40|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|4262.65|0
1645179820000|2022-02-18 10:23:40|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1645179830000|2022-02-18 10:23:50|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1645179840000|2022-02-18 10:24:00|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|4261.98|0
1645179870000|2022-02-18 10:24:30|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645179910000|2022-02-18 10:25:10|4260.6|4260.6|4257.86|4257.86|4260.6|4260.6|4257.71|4257.71|0
1645179930000|2022-02-18 10:25:30|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|4257.69|0
1645179940000|2022-02-18 10:25:40|4258.22|4258.22|4257.85|4257.85|4258.22|4258.22|4257.85|4257.85|0
1645179950000|2022-02-18 10:25:50|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1645179960000|2022-02-18 10:26:00|4258.23|4258.23|4257.18|4257.18|4258.23|4258.23|4257|4257|0
1645179980000|2022-02-18 10:26:20|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1645180000000|2022-02-18 10:26:40|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1645180020000|2022-02-18 10:27:00|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|4258.76|0
1645180070000|2022-02-18 10:27:50|4258.06|4258.06|4257.35|4257.35|4258.06|4258.06|4257.35|4257.35|0
1645180090000|2022-02-18 10:28:10|4258.23|4258.23|4258.41|4258.41|4258.41|4258.41|4258.23|4258.23|0
1645180110000|2022-02-18 10:28:30|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|4258.57|0
1645180130000|2022-02-18 10:28:50|4258.86|4258.86|4257.31|4257.31|4258.86|4258.86|4257.31|4257.31|0
1645180160000|2022-02-18 10:29:20|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1645180180000|2022-02-18 10:29:40|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|4255.76|0
1645180200000|2022-02-18 10:30:00|4256.11|4256.11|4256.29|4256.29|4256.29|4256.29|4256.11|4256.11|0
1645180210000|2022-02-18 10:30:10|4256.47|4256.47|4256.3|4256.3|4256.47|4256.47|4256.3|4256.3|0
1645180310000|2022-02-18 10:31:50|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1645180340000|2022-02-18 10:32:20|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1645180360000|2022-02-18 10:32:40|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1645180390000|2022-02-18 10:33:10|4256.33|4256.33|4255.66|4255.66|4256.33|4256.33|4255.66|4255.66|0
1645180400000|2022-02-18 10:33:20|4254.99|4254.99|4254.63|4254.63|4254.99|4254.99|4254.63|4254.63|0
1645180440000|2022-02-18 10:34:00|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1645180450000|2022-02-18 10:34:10|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1645180460000|2022-02-18 10:34:20|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1645180490000|2022-02-18 10:34:50|4254.97|4254.97|4254.64|4254.64|4254.97|4254.97|4254.64|4254.64|0
1645180500000|2022-02-18 10:35:00|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.3|4253.3|0
1645180540000|2022-02-18 10:35:40|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1645180550000|2022-02-18 10:35:50|4254.29|4254.29|4254.24|4254.24|4254.29|4254.29|4254.24|4254.24|0
1645180560000|2022-02-18 10:36:00|4254.59|4254.59|4255.26|4255.26|4255.26|4255.26|4254.59|4254.59|0
1645180580000|2022-02-18 10:36:20|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|4255.09|0
1645180590000|2022-02-18 10:36:30|4255.03|4255.03|4256.27|4256.27|4256.27|4256.27|4254.93|4254.93|0
1645180620000|2022-02-18 10:37:00|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1645180640000|2022-02-18 10:37:20|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|4257.29|0
1645180650000|2022-02-18 10:37:30|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|4257.47|0
1645180660000|2022-02-18 10:37:40|4258|4258|4258.17|4258.17|4258.17|4258.17|4258|4258|0
1645180690000|2022-02-18 10:38:10|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1645180730000|2022-02-18 10:38:50|4258.62|4258.62|4258.29|4258.29|4258.62|4258.62|4258.29|4258.29|0
1645180740000|2022-02-18 10:39:00|4258.82|4258.82|4259.29|4259.29|4259.29|4259.29|4258.82|4258.82|0
1645180780000|2022-02-18 10:39:40|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|0
1645180800000|2022-02-18 10:40:00|4259.47|4259.47|4259.11|4259.11|4259.47|4259.47|4259.11|4259.11|0
1645180810000|2022-02-18 10:40:10|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|0
1645180850000|2022-02-18 10:40:50|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1645180860000|2022-02-18 10:41:00|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|0
1645180910000|2022-02-18 10:41:50|4260.05|4260.05|4258.71|4258.71|4260.05|4260.05|4258.71|4258.71|0
1645180930000|2022-02-18 10:42:10|4259.24|4259.24|4259.42|4259.42|4259.42|4259.42|4259.24|4259.24|0
1645180940000|2022-02-18 10:42:20|4259.91|4259.91|4259.75|4259.75|4259.91|4259.91|4259.59|4259.59|0
1645181020000|2022-02-18 10:43:40|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|0
1645181030000|2022-02-18 10:43:50|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1645181040000|2022-02-18 10:44:00|4259.75|4259.75|4260.02|4260.02|4260.02|4260.02|4259.75|4259.75|0
1645181050000|2022-02-18 10:44:10|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1645181060000|2022-02-18 10:44:20|4260.85|4260.85|4261.38|4261.38|4261.73|4261.73|4260.85|4260.85|0
1645181120000|2022-02-18 10:45:20|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|4261.2|0
1645181140000|2022-02-18 10:45:40|4261.38|4261.38|4260.85|4260.85|4261.38|4261.38|4260.67|4260.67|0
1645181150000|2022-02-18 10:45:50|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1645181180000|2022-02-18 10:46:20|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|4259.33|0
1645181210000|2022-02-18 10:46:50|4259.51|4259.51|4259.47|4259.47|4259.51|4259.51|4259.3|4259.3|0
1645181240000|2022-02-18 10:47:20|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1645181280000|2022-02-18 10:48:00|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|4259.97|0
1645181290000|2022-02-18 10:48:10|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1645181310000|2022-02-18 10:48:30|4260.5|4260.5|4259.83|4259.83|4260.5|4260.5|4259.83|4259.83|0
1645181360000|2022-02-18 10:49:20|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|4260.5|0
1645181370000|2022-02-18 10:49:30|4260.85|4260.85|4261.38|4261.38|4261.38|4261.38|4260.85|4260.85|0
1645181400000|2022-02-18 10:50:00|4260.67|4260.67|4258.4|4258.4|4260.67|4260.67|4258.1|4258.1|0
1645181410000|2022-02-18 10:50:10|4259.07|4259.07|4259.74|4259.74|4259.74|4259.74|4259.07|4259.07|0
1645181440000|2022-02-18 10:50:40|4259.56|4259.56|4259.86|4259.86|4259.86|4259.86|4259.56|4259.56|0
1645181450000|2022-02-18 10:50:50|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1645181460000|2022-02-18 10:51:00|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|4260.21|0
1645181470000|2022-02-18 10:51:10|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1645181500000|2022-02-18 10:51:40|4260.03|4260.03|4259.98|4259.98|4260.03|4260.03|4259.98|4259.98|0
1645181510000|2022-02-18 10:51:50|4259.65|4259.65|4260.32|4260.32|4260.32|4260.32|4259.65|4259.65|0
1645181520000|2022-02-18 10:52:00|4260.99|4260.99|4261.66|4261.66|4261.66|4261.66|4260.32|4260.32|0
1645181540000|2022-02-18 10:52:20|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|0
1645181550000|2022-02-18 10:52:30|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|0
1645181560000|2022-02-18 10:52:40|4260.64|4260.64|4260.28|4260.28|4260.64|4260.64|4260.28|4260.28|0
1645181570000|2022-02-18 10:52:50|4260.46|4260.46|4259.79|4259.79|4260.46|4260.46|4259.79|4259.79|0
1645181580000|2022-02-18 10:53:00|4259.44|4259.44|4259.26|4259.26|4259.44|4259.44|4259.26|4259.26|0
1645181600000|2022-02-18 10:53:20|4259.79|4259.79|4259.44|4259.44|4259.79|4259.79|4259.12|4259.12|0
1645181620000|2022-02-18 10:53:40|4258.1|4258.1|4257.45|4257.45|4258.1|4258.1|4257.45|4257.45|0
1645181630000|2022-02-18 10:53:50|4257.57|4257.57|4257.98|4257.98|4258.16|4258.16|4257.57|4257.57|0
1645181640000|2022-02-18 10:54:00|4258.65|4258.65|4258.47|4258.47|4258.65|4258.65|4258.47|4258.47|0
1645181670000|2022-02-18 10:54:30|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1645181700000|2022-02-18 10:55:00|4258.83|4258.83|4258.72|4258.72|4258.83|4258.83|4258.72|4258.72|0
1645181730000|2022-02-18 10:55:30|4259.25|4259.25|4259.25|4259.25|4259.92|4259.92|4259.25|4259.25|0
1645181760000|2022-02-18 10:56:00|4259.58|4259.58|4259.9|4259.9|4260.25|4260.25|4259.58|4259.58|0
1645181780000|2022-02-18 10:56:20|4260.25|4260.25|4260.43|4260.43|4260.43|4260.43|4260.25|4260.25|0
1645181810000|2022-02-18 10:56:50|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|4260.26|0
1645181820000|2022-02-18 10:57:00|4259.82|4259.82|4259.76|4259.76|4259.82|4259.82|4259.23|4259.23|0
1645181860000|2022-02-18 10:57:40|4259.41|4259.41|4259.23|4259.23|4259.41|4259.41|4259.06|4259.06|0
1645181880000|2022-02-18 10:58:00|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|4259.41|0
1645181960000|2022-02-18 10:59:20|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|4259.23|0
1645182000000|2022-02-18 11:00:00|4259.06|4259.06|4259.23|4259.23|4259.41|4259.41|4259.06|4259.06|0
1645182020000|2022-02-18 11:00:20|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1645182050000|2022-02-18 11:00:50|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|4258.74|0
1645182060000|2022-02-18 11:01:00|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|4258.92|0
1645182080000|2022-02-18 11:01:20|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1645182110000|2022-02-18 11:01:50|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|0
1645182140000|2022-02-18 11:02:20|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1645182150000|2022-02-18 11:02:30|4259.13|4259.13|4258.78|4258.78|4259.13|4259.13|4258.78|4258.78|0
1645182160000|2022-02-18 11:02:40|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1645182170000|2022-02-18 11:02:50|4258.28|4258.28|4257.93|4257.93|4258.28|4258.28|4257.93|4257.93|0
1645182180000|2022-02-18 11:03:00|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|4257.75|0
1645182210000|2022-02-18 11:03:30|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|4257.4|0
1645182220000|2022-02-18 11:03:40|4257.58|4257.58|4257.93|4257.93|4257.93|4257.93|4257.58|4257.58|0
1645182250000|2022-02-18 11:04:10|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1645182260000|2022-02-18 11:04:20|4257.64|4257.64|4257.52|4257.52|4257.64|4257.64|4257.52|4257.52|0
1645182270000|2022-02-18 11:04:30|4257.76|4257.76|4256.87|4256.87|4257.76|4257.76|4256.87|4256.87|0
1645182320000|2022-02-18 11:05:20|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1645182330000|2022-02-18 11:05:30|4258.46|4258.46|4258.64|4258.64|4258.64|4258.64|4258.46|4258.46|0
1645182340000|2022-02-18 11:05:40|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1645182380000|2022-02-18 11:06:20|4259.66|4259.66|4260.37|4260.37|4260.37|4260.37|4259.66|4259.66|0
1645182390000|2022-02-18 11:06:30|4260.02|4260.02|4259.84|4259.84|4260.02|4260.02|4259.84|4259.84|0
1645182410000|2022-02-18 11:06:50|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645182430000|2022-02-18 11:07:10|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1645182440000|2022-02-18 11:07:20|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|4259.66|0
1645182450000|2022-02-18 11:07:30|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|4259.84|0
1645182470000|2022-02-18 11:07:50|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|4260.19|0
1645182510000|2022-02-18 11:08:30|4260.55|4260.55|4260.44|4260.44|4260.55|4260.55|4260.44|4260.44|0
1645182520000|2022-02-18 11:08:40|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|0
1645182570000|2022-02-18 11:09:30|4259.83|4259.83|4260.5|4260.5|4260.5|4260.5|4259.83|4259.83|0
1645182610000|2022-02-18 11:10:10|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|4261.03|0
1645182620000|2022-02-18 11:10:20|4260.85|4260.85|4260.67|4260.67|4260.85|4260.85|4260.67|4260.67|0
1645182720000|2022-02-18 11:12:00|4260.5|4260.5|4260.67|4260.67|4260.67|4260.67|4260.5|4260.5|0
1645182770000|2022-02-18 11:12:50|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1645182800000|2022-02-18 11:13:20|4261.7|4261.7|4261.17|4261.17|4261.7|4261.7|4261.17|4261.17|0
1645182810000|2022-02-18 11:13:30|4261|4261|4261|4261|4261|4261|4261|4261|0
1645182830000|2022-02-18 11:13:50|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1645182840000|2022-02-18 11:14:00|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1645182850000|2022-02-18 11:14:10|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|4262.38|0
1645182860000|2022-02-18 11:14:20|4262.56|4262.56|4262.73|4262.73|4262.73|4262.73|4262.56|4262.56|0
1645182870000|2022-02-18 11:14:30|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|4261.67|0
1645182880000|2022-02-18 11:14:40|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|4261.56|0
1645182900000|2022-02-18 11:15:00|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|4261.91|0
1645182910000|2022-02-18 11:15:10|4262.58|4262.58|4261.91|4261.91|4262.58|4262.58|4261.91|4261.91|0
1645182950000|2022-02-18 11:15:50|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1645182970000|2022-02-18 11:16:10|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1645182980000|2022-02-18 11:16:20|4262.36|4262.36|4262.31|4262.31|4262.36|4262.36|4262.31|4262.31|0
1645183000000|2022-02-18 11:16:40|4262.13|4262.13|4261.99|4261.99|4262.13|4262.13|4261.99|4261.99|0
1645183020000|2022-02-18 11:17:00|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1645183040000|2022-02-18 11:17:20|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|4261.99|0
1645183070000|2022-02-18 11:17:50|4262.25|4262.25|4262.58|4262.58|4262.58|4262.58|4262.25|4262.25|0
1645183170000|2022-02-18 11:19:30|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|0
1645183180000|2022-02-18 11:19:40|4263.11|4263.11|4263.63|4263.63|4263.63|4263.63|4263.11|4263.11|0
1645183190000|2022-02-18 11:19:50|4263.45|4263.45|4263.28|4263.28|4263.45|4263.45|4263.28|4263.28|0
1645183210000|2022-02-18 11:20:10|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|4263.98|0
1645183300000|2022-02-18 11:21:40|4264.69|4264.69|4265.36|4265.36|4265.36|4265.36|4264.69|4264.69|0
1645183310000|2022-02-18 11:21:50|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1645183330000|2022-02-18 11:22:10|4265.18|4265.18|4265.53|4265.53|4265.53|4265.53|4265.18|4265.18|0
1645183350000|2022-02-18 11:22:30|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|4265.71|0
1645183360000|2022-02-18 11:22:40|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1645183400000|2022-02-18 11:23:20|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|4265.43|0
1645183410000|2022-02-18 11:23:30|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1645183460000|2022-02-18 11:24:20|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|4265.78|0
1645183480000|2022-02-18 11:24:40|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1645183510000|2022-02-18 11:25:10|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|4266.12|0
1645183530000|2022-02-18 11:25:30|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|4265.45|0
1645183570000|2022-02-18 11:26:10|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|4265.1|0
1645183620000|2022-02-18 11:27:00|4264.75|4264.75|4264.39|4264.39|4264.75|4264.75|4264.39|4264.39|0
1645183630000|2022-02-18 11:27:10|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|4264.75|0
1645183650000|2022-02-18 11:27:30|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1645183670000|2022-02-18 11:27:50|4264.22|4264.22|4264.04|4264.04|4264.22|4264.22|4264.04|4264.04|0
1645183760000|2022-02-18 11:29:20|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1645183810000|2022-02-18 11:30:10|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|4263.75|0
1645183820000|2022-02-18 11:30:20|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1645183880000|2022-02-18 11:31:20|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1645183900000|2022-02-18 11:31:40|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1645183910000|2022-02-18 11:31:50|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1645183930000|2022-02-18 11:32:10|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|4263.8|0
1645183940000|2022-02-18 11:32:20|4263.92|4263.92|4264.27|4264.27|4264.27|4264.27|4263.92|4263.92|0
1645183950000|2022-02-18 11:32:30|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|4264.45|0
1645183970000|2022-02-18 11:32:50|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|4264.56|0
1645183990000|2022-02-18 11:33:10|4264.91|4264.91|4264.73|4264.73|4264.91|4264.91|4264.73|4264.73|0
1645184000000|2022-02-18 11:33:20|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1645184010000|2022-02-18 11:33:30|4265.26|4265.26|4265.62|4265.62|4265.62|4265.62|4265.26|4265.26|0
1645184020000|2022-02-18 11:33:40|4265.44|4265.44|4265.79|4265.79|4266.15|4266.15|4265.44|4265.44|0
1645184050000|2022-02-18 11:34:10|4265.97|4265.97|4265.62|4265.62|4265.97|4265.97|4265.62|4265.62|0
1645184070000|2022-02-18 11:34:30|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1645184090000|2022-02-18 11:34:50|4266.96|4266.96|4267.31|4267.31|4267.31|4267.31|4266.96|4266.96|0
1645184100000|2022-02-18 11:35:00|4267.84|4267.84|4269.18|4269.18|4269.18|4269.18|4267.84|4267.84|0
1645184110000|2022-02-18 11:35:10|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1645184130000|2022-02-18 11:35:30|4269.18|4269.18|4268.51|4268.51|4269.18|4269.18|4268.51|4268.51|0
1645184140000|2022-02-18 11:35:40|4267.98|4267.98|4267.8|4267.8|4267.98|4267.98|4267.8|4267.8|0
1645184150000|2022-02-18 11:35:50|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|4267.63|0
1645184160000|2022-02-18 11:36:00|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1645184170000|2022-02-18 11:36:10|4267.96|4267.96|4267.61|4267.61|4267.96|4267.96|4267.43|4267.43|0
1645184180000|2022-02-18 11:36:20|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1645184190000|2022-02-18 11:36:30|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1645184220000|2022-02-18 11:37:00|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1645184280000|2022-02-18 11:38:00|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1645184310000|2022-02-18 11:38:30|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1645184330000|2022-02-18 11:38:50|4268.37|4268.37|4268.2|4268.2|4268.37|4268.37|4268.2|4268.2|0
1645184340000|2022-02-18 11:39:00|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1645184410000|2022-02-18 11:40:10|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1645184430000|2022-02-18 11:40:30|4268.9|4268.9|4269.08|4269.08|4269.08|4269.08|4268.9|4268.9|0
1645184450000|2022-02-18 11:40:50|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|4269.26|0
1645184460000|2022-02-18 11:41:00|4269.08|4269.08|4268.97|4268.97|4269.08|4269.08|4268.97|4268.97|0
1645184480000|2022-02-18 11:41:20|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1645184530000|2022-02-18 11:42:10|4268.33|4268.33|4268.15|4268.15|4268.33|4268.33|4268.15|4268.15|0
1645184600000|2022-02-18 11:43:20|4268.1|4268.1|4268.33|4268.33|4268.33|4268.33|4268.1|4268.1|0
1645184630000|2022-02-18 11:43:50|4269.22|4269.22|4269.92|4269.92|4269.92|4269.92|4269.22|4269.22|0
1645184640000|2022-02-18 11:44:00|4270.45|4270.45|4270.45|4270.45|4270.8|4270.8|4270.45|4270.45|0
1645184650000|2022-02-18 11:44:10|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|4270.27|0
1645184660000|2022-02-18 11:44:20|4270.01|4270.01|4269.34|4269.34|4270.01|4270.01|4269.34|4269.34|0
1645184670000|2022-02-18 11:44:30|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1645184700000|2022-02-18 11:45:00|4269.48|4269.48|4270.01|4270.01|4270.01|4270.01|4269.48|4269.48|0
1645184710000|2022-02-18 11:45:10|4270.36|4270.36|4269.02|4269.02|4270.36|4270.36|4269.02|4269.02|0
1645184730000|2022-02-18 11:45:30|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|0
1645184760000|2022-02-18 11:46:00|4268.49|4268.49|4268.32|4268.32|4268.49|4268.49|4268.32|4268.32|0
1645184820000|2022-02-18 11:47:00|4268.99|4268.99|4269.16|4269.16|4269.16|4269.16|4268.99|4268.99|0
1645184830000|2022-02-18 11:47:10|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1645184850000|2022-02-18 11:47:30|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|4268.63|0
1645184880000|2022-02-18 11:48:00|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|4268.47|0
1645184910000|2022-02-18 11:48:30|4268.12|4268.12|4268.29|4268.29|4268.29|4268.29|4268.12|4268.12|0
1645184940000|2022-02-18 11:49:00|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1645184960000|2022-02-18 11:49:20|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|0
1645184970000|2022-02-18 11:49:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1645184980000|2022-02-18 11:49:40|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1645184990000|2022-02-18 11:49:50|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|0
1645185000000|2022-02-18 11:50:00|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|4268.18|0
1645185080000|2022-02-18 11:51:20|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1645185090000|2022-02-18 11:51:30|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|4268.99|0
1645185120000|2022-02-18 11:52:00|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1645185130000|2022-02-18 11:52:10|4269.71|4269.71|4269.36|4269.36|4270.38|4270.38|4269.36|4269.36|0
1645185140000|2022-02-18 11:52:20|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1645185180000|2022-02-18 11:53:00|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|4269.32|0
1645185210000|2022-02-18 11:53:30|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1645185250000|2022-02-18 11:54:10|4269.76|4269.76|4270.29|4270.29|4270.29|4270.29|4269.76|4269.76|0
1645185260000|2022-02-18 11:54:20|4269.76|4269.76|4269.58|4269.58|4269.76|4269.76|4269.58|4269.58|0
1645185310000|2022-02-18 11:55:10|4270.25|4270.25|4269.58|4269.58|4270.25|4270.25|4269.58|4269.58|0
1645185330000|2022-02-18 11:55:30|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1645185340000|2022-02-18 11:55:40|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1645185370000|2022-02-18 11:56:10|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1645185390000|2022-02-18 11:56:30|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|4270.36|0
1645185400000|2022-02-18 11:56:40|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1645185440000|2022-02-18 11:57:20|4270.19|4270.19|4270.86|4270.86|4270.86|4270.86|4270.19|4270.19|0
1645185450000|2022-02-18 11:57:30|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1645185470000|2022-02-18 11:57:50|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1645185500000|2022-02-18 11:58:20|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1645185570000|2022-02-18 11:59:30|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1645185580000|2022-02-18 11:59:40|4271.83|4271.83|4273.17|4273.17|4273.17|4273.17|4271.83|4271.83|0
1645185590000|2022-02-18 11:59:50|4273.52|4273.52|4273.87|4273.87|4273.87|4273.87|4273.52|4273.52|0
1645185600000|2022-02-18 12:00:00|4274.09|4274.09|4273.97|4273.97|4274.26|4274.26|4273.97|4273.97|0
1645185610000|2022-02-18 12:00:10|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|0
1645185640000|2022-02-18 12:00:40|4272.95|4272.95|4272.25|4272.25|4272.95|4272.95|4272.09|4272.09|0
1645185650000|2022-02-18 12:00:50|4271.58|4271.58|4271.23|4271.23|4271.58|4271.58|4271.23|4271.23|0
1645185670000|2022-02-18 12:01:10|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1645185680000|2022-02-18 12:01:20|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1645185720000|2022-02-18 12:02:00|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1645185750000|2022-02-18 12:02:30|4271.23|4271.23|4270.35|4270.35|4271.23|4271.23|4270.35|4270.35|0
1645185840000|2022-02-18 12:04:00|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1645185900000|2022-02-18 12:05:00|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|4271.37|0
1645185920000|2022-02-18 12:05:20|4270.66|4270.66|4270.31|4270.31|4271.02|4271.02|4270.31|4270.31|0
1645185950000|2022-02-18 12:05:50|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645185960000|2022-02-18 12:06:00|4269.96|4269.96|4270.49|4270.49|4270.49|4270.49|4269.96|4269.96|0
1645186090000|2022-02-18 12:08:10|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1645186110000|2022-02-18 12:08:30|4270.99|4270.99|4271.17|4271.17|4271.17|4271.17|4270.99|4270.99|0
1645186140000|2022-02-18 12:09:00|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1645186150000|2022-02-18 12:09:10|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1645186160000|2022-02-18 12:09:20|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|4271.78|0
1645186170000|2022-02-18 12:09:30|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1645186190000|2022-02-18 12:09:50|4271.07|4271.07|4270.9|4270.9|4271.07|4271.07|4270.9|4270.9|0
1645186260000|2022-02-18 12:11:00|4270.54|4270.54|4270.01|4270.01|4270.54|4270.54|4270.01|4270.01|0
1645186290000|2022-02-18 12:11:30|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1645186320000|2022-02-18 12:12:00|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1645186340000|2022-02-18 12:12:20|4269.19|4269.19|4268.84|4268.84|4269.19|4269.19|4268.84|4268.84|0
1645186350000|2022-02-18 12:12:30|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1645186410000|2022-02-18 12:13:30|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1645186420000|2022-02-18 12:13:40|4268.68|4268.68|4269.03|4269.03|4269.03|4269.03|4268.68|4268.68|0
1645186430000|2022-02-18 12:13:50|4269.7|4269.7|4270.57|4270.57|4271.24|4271.24|4269.7|4269.7|0
1645186440000|2022-02-18 12:14:00|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1645186520000|2022-02-18 12:15:20|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1645186530000|2022-02-18 12:15:30|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|4272.4|0
1645186550000|2022-02-18 12:15:50|4272.57|4272.57|4272.22|4272.22|4272.57|4272.57|4272.22|4272.22|0
1645186590000|2022-02-18 12:16:30|4272.04|4272.04|4271.98|4271.98|4272.04|4272.04|4271.87|4271.87|0
1645186630000|2022-02-18 12:17:10|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|4271.93|0
1645186690000|2022-02-18 12:18:10|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1645186720000|2022-02-18 12:18:40|4271.09|4271.09|4270.91|4270.91|4271.09|4271.09|4270.91|4270.91|0
1645186750000|2022-02-18 12:19:10|4271.26|4271.26|4271.61|4271.61|4271.61|4271.61|4271.26|4271.26|0
1645186760000|2022-02-18 12:19:20|4270.91|4270.91|4270.73|4270.73|4270.91|4270.91|4270.73|4270.73|0
1645186820000|2022-02-18 12:20:20|4271.09|4271.09|4270.97|4270.97|4271.09|4271.09|4270.97|4270.97|0
1645186910000|2022-02-18 12:21:50|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1645187000000|2022-02-18 12:23:20|4270.32|4270.32|4269.79|4269.79|4270.67|4270.67|4269.79|4269.79|0
1645187040000|2022-02-18 12:24:00|4269.61|4269.61|4269.73|4269.73|4269.91|4269.91|4269.61|4269.61|0
1645187060000|2022-02-18 12:24:20|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|0
1645187100000|2022-02-18 12:25:00|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|4270.07|0
1645187140000|2022-02-18 12:25:40|4270.25|4270.25|4270.07|4270.07|4270.25|4270.25|4270.07|4270.07|0
1645187160000|2022-02-18 12:26:00|4269.4|4269.4|4269.75|4269.75|4269.75|4269.75|4269.4|4269.4|0
1645187170000|2022-02-18 12:26:10|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1645187210000|2022-02-18 12:26:50|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1645187220000|2022-02-18 12:27:00|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|0
1645187240000|2022-02-18 12:27:20|4270.92|4270.92|4270.66|4270.66|4270.98|4270.98|4270.66|4270.66|0
1645187260000|2022-02-18 12:27:40|4270.48|4270.48|4270.6|4270.6|4270.6|4270.6|4270.48|4270.48|0
1645187280000|2022-02-18 12:28:00|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1645187390000|2022-02-18 12:29:50|4270.26|4270.26|4270.61|4270.61|4270.61|4270.61|4270.26|4270.26|0
1645187400000|2022-02-18 12:30:00|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1645187440000|2022-02-18 12:30:40|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|4270.74|0
1645187450000|2022-02-18 12:30:50|4270.38|4270.38|4269.85|4269.85|4270.38|4270.38|4269.85|4269.85|0
1645187480000|2022-02-18 12:31:20|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|0
1645187490000|2022-02-18 12:31:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1645187520000|2022-02-18 12:32:00|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1645187530000|2022-02-18 12:32:10|4270.55|4270.55|4270.9|4270.9|4270.9|4270.9|4270.55|4270.55|0
1645187540000|2022-02-18 12:32:20|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|0
1645187550000|2022-02-18 12:32:30|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|4270.93|0
1645187560000|2022-02-18 12:32:40|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|4271.08|0
1645187580000|2022-02-18 12:33:00|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1645187630000|2022-02-18 12:33:50|4271.43|4271.43|4272.14|4272.14|4272.14|4272.14|4271.43|4271.43|0
1645187640000|2022-02-18 12:34:00|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|0
1645187690000|2022-02-18 12:34:50|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1645187710000|2022-02-18 12:35:10|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|4272.84|0
1645187750000|2022-02-18 12:35:50|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|0
1645187800000|2022-02-18 12:36:40|4272.44|4272.44|4272.38|4272.38|4272.44|4272.44|4272.38|4272.38|0
1645187830000|2022-02-18 12:37:10|4271.85|4271.85|4271.5|4271.5|4271.85|4271.85|4271.5|4271.5|0
1645187860000|2022-02-18 12:37:40|4271.68|4271.68|4272.03|4272.03|4272.03|4272.03|4271.68|4271.68|0
1645187970000|2022-02-18 12:39:30|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1645187990000|2022-02-18 12:39:50|4271.5|4271.5|4271.38|4271.38|4271.5|4271.5|4271.38|4271.38|0
1645188000000|2022-02-18 12:40:00|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1645188030000|2022-02-18 12:40:30|4271.38|4271.38|4271.74|4271.74|4271.74|4271.74|4271.38|4271.38|0
1645188040000|2022-02-18 12:40:40|4271.86|4271.86|4271.98|4271.98|4271.98|4271.98|4271.86|4271.86|0
1645188090000|2022-02-18 12:41:30|4272.68|4272.68|4272.86|4272.86|4272.86|4272.86|4272.68|4272.68|0
1645188120000|2022-02-18 12:42:00|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|4272.33|0
1645188160000|2022-02-18 12:42:40|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|4272.86|0
1645188180000|2022-02-18 12:43:00|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1645188220000|2022-02-18 12:43:40|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1645188240000|2022-02-18 12:44:00|4272.07|4272.07|4271.4|4271.4|4272.07|4272.07|4271.4|4271.4|0
1645188260000|2022-02-18 12:44:20|4271.58|4271.58|4271.93|4271.93|4271.93|4271.93|4271.58|4271.58|0
1645188270000|2022-02-18 12:44:30|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|4271.75|0
1645188280000|2022-02-18 12:44:40|4271.59|4271.59|4271.48|4271.48|4271.59|4271.59|4271.48|4271.48|0
1645188290000|2022-02-18 12:44:50|4271.31|4271.31|4271.13|4271.13|4271.31|4271.31|4271.13|4271.13|0
1645188300000|2022-02-18 12:45:00|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1645188330000|2022-02-18 12:45:30|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|4271.84|0
1645188370000|2022-02-18 12:46:10|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|4271.66|0
1645188400000|2022-02-18 12:46:40|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1645188420000|2022-02-18 12:47:00|4271.54|4271.54|4271.36|4271.36|4271.54|4271.54|4271.36|4271.36|0
1645188440000|2022-02-18 12:47:20|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645188460000|2022-02-18 12:47:40|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1645188570000|2022-02-18 12:49:30|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645188580000|2022-02-18 12:49:40|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1645188590000|2022-02-18 12:49:50|4270.59|4270.59|4270.41|4270.41|4270.59|4270.59|4270.41|4270.41|0
1645188620000|2022-02-18 12:50:20|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|4270.77|0
1645188710000|2022-02-18 12:51:50|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|4270.1|0
1645188740000|2022-02-18 12:52:20|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645188750000|2022-02-18 12:52:30|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1645188760000|2022-02-18 12:52:40|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1645188790000|2022-02-18 12:53:10|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1645188840000|2022-02-18 12:54:00|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1645188850000|2022-02-18 12:54:10|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1645188870000|2022-02-18 12:54:30|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1645188950000|2022-02-18 12:55:50|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|4270.79|0
1645188960000|2022-02-18 12:56:00|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1645188970000|2022-02-18 12:56:10|4270.62|4270.62|4270.97|4270.97|4270.97|4270.97|4270.62|4270.62|0
1645189000000|2022-02-18 12:56:40|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|4270.92|0
1645189100000|2022-02-18 12:58:20|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|4270.56|0
1645189130000|2022-02-18 12:58:50|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1645189170000|2022-02-18 12:59:30|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1645189190000|2022-02-18 12:59:50|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1645189220000|2022-02-18 13:00:20|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1645189230000|2022-02-18 13:00:30|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|4269.67|0
1645189240000|2022-02-18 13:00:40|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1645189290000|2022-02-18 13:01:30|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1645189330000|2022-02-18 13:02:10|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1645189360000|2022-02-18 13:02:40|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1645189410000|2022-02-18 13:03:30|4269.81|4269.81|4269.46|4269.46|4269.81|4269.81|4269.46|4269.46|0
1645189440000|2022-02-18 13:04:00|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1645189470000|2022-02-18 13:04:30|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1645189480000|2022-02-18 13:04:40|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|4270.59|0
1645189500000|2022-02-18 13:05:00|4271.11|4271.11|4270.96|4270.96|4271.11|4271.11|4270.96|4270.96|0
1645189520000|2022-02-18 13:05:20|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|4271.49|0
1645189580000|2022-02-18 13:06:20|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|4271.31|0
1645189620000|2022-02-18 13:07:00|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|4270.96|0
1645189680000|2022-02-18 13:08:00|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1645189740000|2022-02-18 13:09:00|4270.6|4270.6|4270.14|4270.14|4270.6|4270.6|4270.14|4270.14|0
1645189750000|2022-02-18 13:09:10|4269.26|4269.26|4267.85|4267.85|4269.26|4269.26|4267.85|4267.85|0
1645189760000|2022-02-18 13:09:20|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1645189780000|2022-02-18 13:09:40|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|4267.67|0
1645189790000|2022-02-18 13:09:50|4267|4267|4266.47|4266.47|4267|4267|4266.47|4266.47|0
1645189800000|2022-02-18 13:10:00|4266.12|4266.12|4266.3|4266.3|4266.3|4266.3|4266.12|4266.12|0
1645189810000|2022-02-18 13:10:10|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|4265.77|0
1645189830000|2022-02-18 13:10:30|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|4265.24|0
1645189840000|2022-02-18 13:10:40|4264.71|4264.71|4264.53|4264.53|4264.71|4264.71|4264.53|4264.53|0
1645189850000|2022-02-18 13:10:50|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1645189870000|2022-02-18 13:11:10|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1645189900000|2022-02-18 13:11:40|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1645189920000|2022-02-18 13:12:00|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|4264.53|0
1645189940000|2022-02-18 13:12:20|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|4264.71|0
1645189950000|2022-02-18 13:12:30|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|0
1645189980000|2022-02-18 13:13:00|4265.25|4265.25|4265.19|4265.19|4265.37|4265.37|4265.19|4265.19|0
1645189990000|2022-02-18 13:13:10|4265.37|4265.37|4265.72|4265.72|4265.72|4265.72|4265.37|4265.37|0
1645190020000|2022-02-18 13:13:40|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|4265.54|0
1645190040000|2022-02-18 13:14:00|4265.49|4265.49|4264.96|4264.96|4265.49|4265.49|4264.96|4264.96|0
1645190060000|2022-02-18 13:14:20|4265.14|4265.14|4264.61|4264.61|4265.14|4265.14|4264.61|4264.61|0
1645190090000|2022-02-18 13:14:50|4263.76|4263.76|4262.6|4262.6|4263.94|4263.94|4262.6|4262.6|0
1645190100000|2022-02-18 13:15:00|4262.07|4262.07|4261.89|4261.89|4262.07|4262.07|4261.89|4261.89|0
1645190110000|2022-02-18 13:15:10|4262.42|4262.42|4262.6|4262.6|4262.6|4262.6|4262.42|4262.42|0
1645190120000|2022-02-18 13:15:20|4262.77|4262.77|4263.44|4263.44|4263.44|4263.44|4262.77|4262.77|0
1645190130000|2022-02-18 13:15:30|4263.27|4263.27|4263.2|4263.2|4263.37|4263.37|4263.12|4263.12|0
1645190140000|2022-02-18 13:15:40|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|4263.36|0
1645190150000|2022-02-18 13:15:50|4263.65|4263.65|4264.01|4264.01|4264.01|4264.01|4263.65|4263.65|0
1645190160000|2022-02-18 13:16:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1645190200000|2022-02-18 13:16:40|4263.89|4263.89|4264|4264|4264|4264|4263.89|4263.89|0
1645190210000|2022-02-18 13:16:50|4264.14|4264.14|4264.5|4264.5|4264.5|4264.5|4264.14|4264.14|0
1645190260000|2022-02-18 13:17:40|4264.32|4264.32|4264.5|4264.5|4264.5|4264.5|4264.32|4264.32|0
1645190280000|2022-02-18 13:18:00|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|4263.79|0
1645190300000|2022-02-18 13:18:20|4264.14|4264.14|4264.26|4264.26|4264.26|4264.26|4264.14|4264.14|0
1645190310000|2022-02-18 13:18:30|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1645190330000|2022-02-18 13:18:50|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1645190350000|2022-02-18 13:19:10|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|0
1645190380000|2022-02-18 13:19:40|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|4264.48|0
1645190390000|2022-02-18 13:19:50|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1645190400000|2022-02-18 13:20:00|4263.95|4263.95|4264.13|4264.13|4264.13|4264.13|4263.95|4263.95|0
1645190410000|2022-02-18 13:20:10|4264.37|4264.37|4264.37|4264.37|4264.37|4264.37|4264.13|4264.13|0
1645190420000|2022-02-18 13:20:20|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|0
1645190460000|2022-02-18 13:21:00|4264.4|4264.4|4263.69|4263.69|4264.4|4264.4|4263.69|4263.69|0
1645190480000|2022-02-18 13:21:20|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1645190490000|2022-02-18 13:21:30|4263.75|4263.75|4263.57|4263.57|4264.1|4264.1|4263.57|4263.57|0
1645190550000|2022-02-18 13:22:30|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|4264.1|0
1645190560000|2022-02-18 13:22:40|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1645190580000|2022-02-18 13:23:00|4263.39|4263.39|4263.63|4263.63|4263.63|4263.63|4263.39|4263.39|0
1645190600000|2022-02-18 13:23:20|4263.53|4263.53|4263.37|4263.37|4263.53|4263.53|4263.37|4263.37|0
1645190620000|2022-02-18 13:23:40|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|4263.22|0
1645190630000|2022-02-18 13:23:50|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1645190640000|2022-02-18 13:24:00|4263.19|4263.19|4262.9|4262.9|4263.19|4263.19|4262.9|4262.9|0
1645190650000|2022-02-18 13:24:10|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645190660000|2022-02-18 13:24:20|4262.9|4262.9|4262.75|4262.75|4262.9|4262.9|4262.75|4262.75|0
1645190700000|2022-02-18 13:25:00|4262.92|4262.92|4263.59|4263.59|4263.59|4263.59|4262.92|4262.92|0
1645190710000|2022-02-18 13:25:10|4262.92|4262.92|4262.61|4262.61|4262.92|4262.92|4262.61|4262.61|0
1645190730000|2022-02-18 13:25:30|4262.08|4262.08|4261.41|4261.41|4262.08|4262.08|4261.41|4261.41|0
1645190740000|2022-02-18 13:25:40|4261.08|4261.08|4259.72|4259.72|4261.08|4261.08|4259.61|4259.61|0
1645190760000|2022-02-18 13:26:00|4259.67|4259.67|4258.79|4258.79|4259.67|4259.67|4258.79|4258.79|0
1645190770000|2022-02-18 13:26:10|4258.61|4258.61|4257.96|4257.96|4258.61|4258.61|4255.95|4255.95|0
1645190780000|2022-02-18 13:26:20|4255.95|4255.95|4256.5|4256.5|4256.5|4256.5|4255.83|4255.83|0
1645190800000|2022-02-18 13:26:40|4255.97|4255.97|4254.63|4254.63|4255.97|4255.97|4254.63|4254.63|0
1645190810000|2022-02-18 13:26:50|4254.78|4254.78|4254.25|4254.25|4254.78|4254.78|4254.25|4254.25|0
1645190820000|2022-02-18 13:27:00|4254.92|4254.92|4255.1|4255.1|4255.45|4255.45|4254.92|4254.92|0
1645190830000|2022-02-18 13:27:10|4255.63|4255.63|4256.59|4256.59|4256.59|4256.59|4255.63|4255.63|0
1645190850000|2022-02-18 13:27:30|4256.95|4256.95|4257.44|4257.44|4257.44|4257.44|4256.77|4256.77|0
1645190860000|2022-02-18 13:27:40|4258.11|4258.11|4258.89|4258.89|4258.89|4258.89|4258|4258|0
1645190870000|2022-02-18 13:27:50|4259.06|4259.06|4259.24|4259.24|4259.24|4259.24|4259.06|4259.06|0
1645190880000|2022-02-18 13:28:00|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1645190890000|2022-02-18 13:28:10|4259.89|4259.89|4260.06|4260.06|4260.06|4260.06|4259.89|4259.89|0
1645190900000|2022-02-18 13:28:20|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.73|4260.73|0
1645190920000|2022-02-18 13:28:40|4260.73|4260.73|4260.56|4260.56|4260.73|4260.73|4260.56|4260.56|0
1645190930000|2022-02-18 13:28:50|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|4260.38|0
1645190940000|2022-02-18 13:29:00|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1645190950000|2022-02-18 13:29:10|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|4260.2|0
1645190960000|2022-02-18 13:29:20|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|4259.85|0
1645190970000|2022-02-18 13:29:30|4259.67|4259.67|4259.5|4259.5|4259.67|4259.67|4259.5|4259.5|0
1645190980000|2022-02-18 13:29:40|4259.32|4259.32|4258.65|4258.65|4259.32|4259.32|4258.65|4258.65|0
1645190990000|2022-02-18 13:29:50|4259|4259|4259|4259|4259|4259|4259|4259|0
1645191000000|2022-02-18 13:30:00|4258.12|4258.12|4257.77|4257.77|4258.12|4258.12|4257.77|4257.77|0
1645191020000|2022-02-18 13:30:20|4258.3|4258.3|4258.48|4258.48|4258.48|4258.48|4258.3|4258.3|0
1645191030000|2022-02-18 13:30:30|4259|4259|4258.3|4258.3|4259|4259|4258.3|4258.3|0
1645191050000|2022-02-18 13:30:50|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1645191060000|2022-02-18 13:31:00|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1645191090000|2022-02-18 13:31:30|4257.1|4257.1|4257.45|4257.45|4257.45|4257.45|4257.1|4257.1|0
1645191100000|2022-02-18 13:31:40|4257.1|4257.1|4256.98|4256.98|4257.1|4257.1|4256.98|4256.98|0
1645191120000|2022-02-18 13:32:00|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1645191130000|2022-02-18 13:32:10|4256.86|4256.86|4256.72|4256.72|4256.86|4256.86|4256.72|4256.72|0
1645191140000|2022-02-18 13:32:20|4256.54|4256.54|4256.89|4256.89|4256.89|4256.89|4256.54|4256.54|0
1645191170000|2022-02-18 13:32:50|4256.36|4256.36|4255.34|4255.34|4256.36|4256.36|4255.34|4255.34|0
1645191180000|2022-02-18 13:33:00|4254.99|4254.99|4254.81|4254.81|4254.99|4254.99|4254.81|4254.81|0
1645191190000|2022-02-18 13:33:10|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1645191200000|2022-02-18 13:33:20|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1645191210000|2022-02-18 13:33:30|4253.2|4253.2|4253.55|4253.55|4253.55|4253.55|4253.2|4253.2|0
1645191220000|2022-02-18 13:33:40|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|4253.2|0
1645191230000|2022-02-18 13:33:50|4253.55|4253.55|4253.9|4253.9|4253.9|4253.9|4253.55|4253.55|0
1645191240000|2022-02-18 13:34:00|4254.26|4254.26|4254.72|4254.72|4254.72|4254.72|4254.26|4254.26|0
1645191260000|2022-02-18 13:34:20|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|4255.39|0
1645191280000|2022-02-18 13:34:40|4255.03|4255.03|4255.39|4255.39|4255.39|4255.39|4255.03|4255.03|0
1645191300000|2022-02-18 13:35:00|4255.74|4255.74|4255.9|4255.9|4255.9|4255.9|4255.74|4255.74|0
1645191310000|2022-02-18 13:35:10|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1645191320000|2022-02-18 13:35:20|4256.07|4256.07|4256.02|4256.02|4256.19|4256.19|4255.84|4255.84|0
1645191330000|2022-02-18 13:35:30|4255.9|4255.9|4256.36|4256.36|4256.72|4256.72|4255.9|4255.9|0
1645191340000|2022-02-18 13:35:40|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1645191350000|2022-02-18 13:35:50|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1645191360000|2022-02-18 13:36:00|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1645191370000|2022-02-18 13:36:10|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1645191380000|2022-02-18 13:36:20|4256.13|4256.13|4256.7|4256.7|4256.7|4256.7|4255.24|4255.24|0
1645191390000|2022-02-18 13:36:30|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|4257.37|0
1645191410000|2022-02-18 13:36:50|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|4257.9|0
1645191420000|2022-02-18 13:37:00|4257.37|4257.37|4257.49|4257.49|4257.49|4257.49|4257.37|4257.37|0
1645191460000|2022-02-18 13:37:40|4258.16|4258.16|4257.49|4257.49|4258.16|4258.16|4257.49|4257.49|0
1645191480000|2022-02-18 13:38:00|4257.67|4257.67|4257.84|4257.84|4257.84|4257.84|4257.67|4257.67|0
1645191500000|2022-02-18 13:38:20|4258.2|4258.2|4258.37|4258.37|4258.37|4258.37|4258.2|4258.2|0
1645191520000|2022-02-18 13:38:40|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1645191530000|2022-02-18 13:38:50|4259.31|4259.31|4258.43|4258.43|4259.31|4259.31|4258.43|4258.43|0
1645191540000|2022-02-18 13:39:00|4258.75|4258.75|4258.57|4258.57|4258.93|4258.93|4258.57|4258.57|0
1645191580000|2022-02-18 13:39:40|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1645191600000|2022-02-18 13:40:00|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|4259.74|0
1645191620000|2022-02-18 13:40:20|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1645191630000|2022-02-18 13:40:30|4259.56|4259.56|4259.5|4259.5|4259.56|4259.56|4259.38|4259.38|0
1645191640000|2022-02-18 13:40:40|4260.17|4260.17|4260.52|4260.52|4260.52|4260.52|4260.17|4260.17|0
1645191660000|2022-02-18 13:41:00|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1645191670000|2022-02-18 13:41:10|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|4259.99|0
1645191700000|2022-02-18 13:41:40|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1645191710000|2022-02-18 13:41:50|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|4260.72|0
1645191750000|2022-02-18 13:42:30|4260.86|4260.86|4260.98|4260.98|4260.98|4260.98|4260.86|4260.86|0
1645191780000|2022-02-18 13:43:00|4261.16|4261.16|4259.92|4259.92|4261.16|4261.16|4259.92|4259.92|0
1645191800000|2022-02-18 13:43:20|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|4260.1|0
1645191810000|2022-02-18 13:43:30|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|4260.28|0
1645191820000|2022-02-18 13:43:40|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|4259.61|0
1645191880000|2022-02-18 13:44:40|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|4259.78|0
1645191900000|2022-02-18 13:45:00|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|4259.11|0
1645191910000|2022-02-18 13:45:10|4259.29|4259.29|4259.47|4259.47|4259.47|4259.47|4259.29|4259.29|0
1645191920000|2022-02-18 13:45:20|4260|4260|4260|4260|4260|4260|4260|4260|0
1645191930000|2022-02-18 13:45:30|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1645191960000|2022-02-18 13:46:00|4259.29|4259.29|4259.47|4259.47|4259.47|4259.47|4259.29|4259.29|0
1645191970000|2022-02-18 13:46:10|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|0
1645192010000|2022-02-18 13:46:50|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1645192020000|2022-02-18 13:47:00|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|4259.64|0
1645192060000|2022-02-18 13:47:40|4259.47|4259.47|4259.64|4259.64|4259.64|4259.64|4259.47|4259.47|0
1645192080000|2022-02-18 13:48:00|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|4259.82|0
1645192100000|2022-02-18 13:48:20|4260.03|4260.03|4260.21|4260.21|4260.21|4260.21|4260.03|4260.03|0
1645192110000|2022-02-18 13:48:30|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1645192120000|2022-02-18 13:48:40|4260.74|4260.74|4261.44|4261.44|4262.11|4262.11|4260.74|4260.74|0
1645192130000|2022-02-18 13:48:50|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645192150000|2022-02-18 13:49:10|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|4261.62|0
1645192200000|2022-02-18 13:50:00|4262.29|4262.29|4262.29|4262.29|4262.64|4262.64|4262.29|4262.29|0
1645192210000|2022-02-18 13:50:10|4262.47|4262.47|4261.97|4261.97|4262.64|4262.64|4261.97|4261.97|0
1645192270000|2022-02-18 13:51:10|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1645192290000|2022-02-18 13:51:30|4261.95|4261.95|4262.3|4262.3|4262.42|4262.42|4261.95|4261.95|0
1645192350000|2022-02-18 13:52:30|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1645192360000|2022-02-18 13:52:40|4261.79|4261.79|4262.09|4262.09|4262.09|4262.09|4261.79|4261.79|0
1645192370000|2022-02-18 13:52:50|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1645192380000|2022-02-18 13:53:00|4262.64|4262.64|4262.96|4262.96|4262.96|4262.96|4262.46|4262.46|0
1645192410000|2022-02-18 13:53:30|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1645192420000|2022-02-18 13:53:40|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|4262.46|0
1645192460000|2022-02-18 13:54:20|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|4262.28|0
1645192490000|2022-02-18 13:54:50|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|4262.11|0
1645192500000|2022-02-18 13:55:00|4262.28|4262.28|4262.18|4262.18|4262.28|4262.28|4262.18|4262.18|0
1645192550000|2022-02-18 13:55:50|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|4262.3|0
1645192560000|2022-02-18 13:56:00|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|4262.12|0
1645192600000|2022-02-18 13:56:40|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1645192620000|2022-02-18 13:57:00|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1645192660000|2022-02-18 13:57:40|4261.97|4261.97|4261.56|4261.56|4261.97|4261.97|4261.56|4261.56|0
1645192670000|2022-02-18 13:57:50|4261.45|4261.45|4261.39|4261.39|4261.57|4261.57|4261.39|4261.39|0
1645192680000|2022-02-18 13:58:00|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1645192690000|2022-02-18 13:58:10|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|4262.09|0
1645192700000|2022-02-18 13:58:20|4261.95|4261.95|4262.94|4262.94|4262.94|4262.94|4261.95|4261.95|0
1645192710000|2022-02-18 13:58:30|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645192760000|2022-02-18 13:59:20|4263.08|4263.08|4262.37|4262.37|4263.08|4263.08|4262.37|4262.37|0
1645192780000|2022-02-18 13:59:40|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1645192800000|2022-02-18 14:00:00|4262.54|4262.54|4262.66|4262.66|4262.66|4262.66|4262.54|4262.54|0
1645192820000|2022-02-18 14:00:20|4262.81|4262.81|4263.16|4263.16|4263.16|4263.16|4262.81|4262.81|0
1645192840000|2022-02-18 14:00:40|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1645192850000|2022-02-18 14:00:50|4263.22|4263.22|4263.57|4263.57|4263.57|4263.57|4263.22|4263.22|0
1645192860000|2022-02-18 14:01:00|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|4264.24|0
1645192870000|2022-02-18 14:01:10|4264.54|4264.54|4264.83|4264.83|4264.83|4264.83|4264.54|4264.54|0
1645192880000|2022-02-18 14:01:20|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|4264.66|0
1645192890000|2022-02-18 14:01:30|4264.48|4264.48|4264.3|4264.3|4264.48|4264.48|4264.3|4264.3|0
1645192900000|2022-02-18 14:01:40|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1645192930000|2022-02-18 14:02:10|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1645192940000|2022-02-18 14:02:20|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1645192980000|2022-02-18 14:03:00|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1645192990000|2022-02-18 14:03:10|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1645193000000|2022-02-18 14:03:20|4265.03|4265.03|4265.38|4265.38|4265.38|4265.38|4265.03|4265.03|0
1645193120000|2022-02-18 14:05:20|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|4265.21|0
1645193160000|2022-02-18 14:06:00|4264.88|4264.88|4265.04|4265.04|4265.04|4265.04|4264.88|4264.88|0
1645193170000|2022-02-18 14:06:10|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|4264.88|0
1645193190000|2022-02-18 14:06:30|4264.71|4264.71|4264.53|4264.53|4264.71|4264.71|4264.53|4264.53|0
1645193220000|2022-02-18 14:07:00|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1645193230000|2022-02-18 14:07:10|4264.53|4264.53|4264.18|4264.18|4264.53|4264.53|4264|4264|0
1645193240000|2022-02-18 14:07:20|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1645193250000|2022-02-18 14:07:30|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|4264.21|0
1645193270000|2022-02-18 14:07:50|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1645193280000|2022-02-18 14:08:00|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|4264.62|0
1645193320000|2022-02-18 14:08:40|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|4264.27|0
1645193340000|2022-02-18 14:09:00|4264.62|4264.62|4265.15|4265.15|4265.15|4265.15|4264.62|4264.62|0
1645193360000|2022-02-18 14:09:20|4265.5|4265.5|4265.5|4265.5|4266.17|4266.17|4265.5|4265.5|0
1645193370000|2022-02-18 14:09:30|4266.39|4266.39|4266.74|4266.74|4266.74|4266.74|4266.39|4266.39|0
1645193380000|2022-02-18 14:09:40|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|4267.09|0
1645193390000|2022-02-18 14:09:50|4266.57|4266.57|4266.56|4266.56|4266.57|4266.57|4266.56|4266.56|0
1645193400000|2022-02-18 14:10:00|4266.57|4266.57|4267.27|4267.27|4267.27|4267.27|4266.22|4266.22|0
1645193410000|2022-02-18 14:10:10|4266.74|4266.74|4266.39|4266.39|4266.74|4266.74|4266.39|4266.39|0
1645193420000|2022-02-18 14:10:20|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1645193430000|2022-02-18 14:10:30|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1645193460000|2022-02-18 14:11:00|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1645193500000|2022-02-18 14:11:40|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1645193540000|2022-02-18 14:12:20|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1645193560000|2022-02-18 14:12:40|4265.5|4265.5|4265.15|4265.15|4265.5|4265.5|4265.15|4265.15|0
1645193620000|2022-02-18 14:13:40|4266.39|4266.39|4265.15|4265.15|4266.39|4266.39|4265.15|4265.15|0
1645193680000|2022-02-18 14:14:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1645193700000|2022-02-18 14:15:00|4264.85|4264.85|4264.15|4264.15|4264.85|4264.85|4264.15|4264.15|0
1645193710000|2022-02-18 14:15:10|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|4264.32|0
1645193720000|2022-02-18 14:15:20|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1645193810000|2022-02-18 14:16:50|4264.34|4264.34|4264.87|4264.87|4264.87|4264.87|4264.34|4264.34|0
1645193920000|2022-02-18 14:18:40|4264.51|4264.51|4264.69|4264.69|4264.69|4264.69|4264.51|4264.51|0
1645193930000|2022-02-18 14:18:50|4264.4|4264.4|4264.54|4264.54|4264.54|4264.54|4264.4|4264.4|0
1645193950000|2022-02-18 14:19:10|4264.6|4264.6|4264.75|4264.75|4264.75|4264.75|4264.6|4264.6|0
1645193960000|2022-02-18 14:19:20|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1645193970000|2022-02-18 14:19:30|4265.23|4265.23|4265.35|4265.35|4265.47|4265.47|4265.23|4265.23|0
1645194020000|2022-02-18 14:20:20|4265.17|4265.17|4265.35|4265.35|4265.35|4265.35|4265.17|4265.17|0
1645194130000|2022-02-18 14:22:10|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|4265.17|0
1645194150000|2022-02-18 14:22:30|4264.82|4264.82|4264.99|4264.99|4264.99|4264.99|4264.82|4264.82|0
1645194180000|2022-02-18 14:23:00|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|4265.35|0
1645194190000|2022-02-18 14:23:10|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1645194220000|2022-02-18 14:23:40|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1645194230000|2022-02-18 14:23:50|4262.57|4262.57|4262.81|4262.81|4262.81|4262.81|4262.57|4262.57|0
1645194240000|2022-02-18 14:24:00|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|4262.69|0
1645194260000|2022-02-18 14:24:20|4262.87|4262.87|4263.54|4263.54|4263.54|4263.54|4262.87|4262.87|0
1645194270000|2022-02-18 14:24:30|4263.71|4263.71|4263.74|4263.74|4263.89|4263.89|4263.71|4263.71|0
1645194280000|2022-02-18 14:24:40|4263.59|4263.59|4263.74|4263.74|4263.74|4263.74|4263.59|4263.59|0
1645194300000|2022-02-18 14:25:00|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1645194310000|2022-02-18 14:25:10|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1645194320000|2022-02-18 14:25:20|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1645194340000|2022-02-18 14:25:40|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|4263.06|0
1645194350000|2022-02-18 14:25:50|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|4262.88|0
1645194360000|2022-02-18 14:26:00|4263.24|4263.24|4263.06|4263.06|4263.24|4263.24|4263.06|4263.06|0
1645194390000|2022-02-18 14:26:30|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|4262.71|0
1645194410000|2022-02-18 14:26:50|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1645194450000|2022-02-18 14:27:30|4262.18|4262.18|4262.07|4262.07|4262.18|4262.18|4262.07|4262.07|0
1645194460000|2022-02-18 14:27:40|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|0
1645194470000|2022-02-18 14:27:50|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1645194480000|2022-02-18 14:28:00|4259.86|4259.86|4260.92|4260.92|4260.92|4260.92|4259.86|4259.86|0
1645194490000|2022-02-18 14:28:10|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|4260.39|0
1645194570000|2022-02-18 14:29:30|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1645194590000|2022-02-18 14:29:50|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|4260.9|0
1645194600000|2022-02-18 14:30:00|4261.26|4261.26|4261.58|4261.58|4261.73|4261.73|4261.26|4261.26|0
1645194610000|2022-02-18 14:30:10|4261.05|4261.05|4260.52|4260.52|4261.05|4261.05|4260.52|4260.52|0
1645194620000|2022-02-18 14:30:20|4259.29|4259.29|4259.64|4259.64|4259.64|4259.64|4259.29|4259.29|0
1645194630000|2022-02-18 14:30:30|4260.17|4260.17|4260.01|4260.01|4260.35|4260.35|4260.01|4260.01|0
1645194670000|2022-02-18 14:31:10|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1645194680000|2022-02-18 14:31:20|4261.24|4261.24|4261.6|4261.6|4261.6|4261.6|4261.24|4261.24|0
1645194690000|2022-02-18 14:31:30|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|4261.48|0
1645194710000|2022-02-18 14:31:50|4261.3|4261.3|4260.77|4260.77|4261.3|4261.3|4260.77|4260.77|0
1645194720000|2022-02-18 14:32:00|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1645194750000|2022-02-18 14:32:30|4260.45|4260.45|4260.63|4260.63|4260.63|4260.63|4260.28|4260.28|0
1645194760000|2022-02-18 14:32:40|4261.3|4261.3|4260.63|4260.63|4261.3|4261.3|4260.63|4260.63|0
1645194770000|2022-02-18 14:32:50|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1645194790000|2022-02-18 14:33:10|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1645194800000|2022-02-18 14:33:20|4259.93|4259.93|4260.25|4260.25|4260.25|4260.25|4259.78|4259.78|0
1645194820000|2022-02-18 14:33:40|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1645194830000|2022-02-18 14:33:50|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1645194840000|2022-02-18 14:34:00|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|4259.95|0
1645194850000|2022-02-18 14:34:10|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1645194860000|2022-02-18 14:34:20|4260.43|4260.43|4261.1|4261.1|4261.1|4261.1|4260.43|4260.43|0
1645194880000|2022-02-18 14:34:40|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|4260.57|0
1645194890000|2022-02-18 14:34:50|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1645194910000|2022-02-18 14:35:10|4259.72|4259.72|4258.66|4258.66|4259.72|4259.72|4258.66|4258.66|0
1645194920000|2022-02-18 14:35:20|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1645194930000|2022-02-18 14:35:30|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1645194940000|2022-02-18 14:35:40|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|4259.01|0
1645194950000|2022-02-18 14:35:50|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|0
1645194960000|2022-02-18 14:36:00|4258.25|4258.25|4258.2|4258.2|4258.25|4258.25|4258.2|4258.2|0
1645194970000|2022-02-18 14:36:10|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|4258.38|0
1645194980000|2022-02-18 14:36:20|4258.55|4258.55|4258.02|4258.02|4258.55|4258.55|4258.02|4258.02|0
1645194990000|2022-02-18 14:36:30|4258.2|4258.2|4258.55|4258.55|4258.55|4258.55|4258.2|4258.2|0
1645195000000|2022-02-18 14:36:40|4258.91|4258.91|4259.01|4259.01|4259.01|4259.01|4258.91|4258.91|0
1645195010000|2022-02-18 14:36:50|4259.07|4259.07|4259.4|4259.4|4260.92|4260.92|4259.07|4259.07|0
1645195020000|2022-02-18 14:37:00|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1645195030000|2022-02-18 14:37:10|4260.78|4260.78|4261.27|4261.27|4261.27|4261.27|4260.6|4260.6|0
1645195040000|2022-02-18 14:37:20|4261.16|4261.16|4261.34|4261.34|4261.34|4261.34|4261.16|4261.16|0
1645195050000|2022-02-18 14:37:30|4261.87|4261.87|4262.04|4262.04|4262.04|4262.04|4261.87|4261.87|0
1645195060000|2022-02-18 14:37:40|4262.09|4262.09|4261.94|4261.94|4262.09|4262.09|4261.94|4261.94|0
1645195080000|2022-02-18 14:38:00|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1645195090000|2022-02-18 14:38:10|4263.16|4263.16|4263.28|4263.28|4263.28|4263.28|4263.16|4263.16|0
1645195100000|2022-02-18 14:38:20|4263.4|4263.4|4263.57|4263.57|4263.8|4263.8|4263.4|4263.4|0
1645195130000|2022-02-18 14:38:50|4263.39|4263.39|4263.57|4263.57|4263.57|4263.57|4263.21|4263.21|0
1645195140000|2022-02-18 14:39:00|4264.24|4264.24|4263.88|4263.88|4264.24|4264.24|4263.88|4263.88|0
1645195180000|2022-02-18 14:39:40|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|4264.06|0
1645195200000|2022-02-18 14:40:00|4264.73|4264.73|4264.91|4264.91|4264.91|4264.91|4264.73|4264.73|0
1645195210000|2022-02-18 14:40:10|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|4265.26|0
1645195240000|2022-02-18 14:40:40|4264.73|4264.73|4264.38|4264.38|4264.73|4264.73|4264.38|4264.38|0
1645195250000|2022-02-18 14:40:50|4264.2|4264.2|4263.36|4263.36|4264.2|4264.2|4263.36|4263.36|0
1645195260000|2022-02-18 14:41:00|4263.24|4263.24|4263.19|4263.19|4263.36|4263.36|4263.19|4263.19|0
1645195270000|2022-02-18 14:41:10|4263.01|4263.01|4262.07|4262.07|4263.01|4263.01|4262.07|4262.07|0
1645195280000|2022-02-18 14:41:20|4262.19|4262.19|4261.84|4261.84|4262.19|4262.19|4261.84|4261.84|0
1645195300000|2022-02-18 14:41:40|4261.62|4261.62|4260.95|4260.95|4261.62|4261.62|4260.95|4260.95|0
1645195310000|2022-02-18 14:41:50|4260.84|4260.84|4260.2|4260.2|4260.84|4260.84|4260.2|4260.2|0
1645195330000|2022-02-18 14:42:10|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1645195340000|2022-02-18 14:42:20|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|4260.17|0
1645195360000|2022-02-18 14:42:40|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1645195370000|2022-02-18 14:42:50|4261.05|4261.05|4260.52|4260.52|4261.05|4261.05|4260.52|4260.52|0
1645195380000|2022-02-18 14:43:00|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1645195400000|2022-02-18 14:43:20|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1645195410000|2022-02-18 14:43:30|4260.91|4260.91|4261.09|4261.09|4261.09|4261.09|4260.91|4260.91|0
1645195420000|2022-02-18 14:43:40|4261.44|4261.44|4261.62|4261.62|4261.62|4261.62|4261.44|4261.44|0
1645195440000|2022-02-18 14:44:00|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|4262.15|0
1645195450000|2022-02-18 14:44:10|4262.33|4262.33|4262.15|4262.15|4262.33|4262.33|4262.15|4262.15|0
1645195460000|2022-02-18 14:44:20|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|4262.33|0
1645195490000|2022-02-18 14:44:50|4263|4263|4262.33|4262.33|4263|4263|4262.33|4262.33|0
1645195500000|2022-02-18 14:45:00|4262.49|4262.49|4262.13|4262.13|4262.49|4262.49|4262.13|4262.13|0
1645195510000|2022-02-18 14:45:10|4262.31|4262.31|4262.31|4262.31|4262.49|4262.49|4262.31|4262.31|0
1645195520000|2022-02-18 14:45:20|4262.13|4262.13|4262.84|4262.84|4262.84|4262.84|4262.13|4262.13|0
1645195530000|2022-02-18 14:45:30|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|4263.02|0
1645195540000|2022-02-18 14:45:40|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1645195550000|2022-02-18 14:45:50|4263.55|4263.55|4263.37|4263.37|4263.55|4263.55|4263.37|4263.37|0
1645195560000|2022-02-18 14:46:00|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1645195570000|2022-02-18 14:46:10|4263|4263|4262.65|4262.65|4263|4263|4262.65|4262.65|0
1645195580000|2022-02-18 14:46:20|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1645195600000|2022-02-18 14:46:40|4262.5|4262.5|4263.17|4263.17|4263.52|4263.52|4262.5|4262.5|0
1645195620000|2022-02-18 14:47:00|4263.35|4263.35|4263.35|4263.35|4264.02|4264.02|4263.35|4263.35|0
1645195630000|2022-02-18 14:47:10|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|0
1645195640000|2022-02-18 14:47:20|4265.04|4265.04|4265.22|4265.22|4265.22|4265.22|4265.04|4265.04|0
1645195650000|2022-02-18 14:47:30|4265.07|4265.07|4266.63|4266.63|4267.3|4267.3|4265.07|4265.07|0
1645195660000|2022-02-18 14:47:40|4267.16|4267.16|4267.14|4267.14|4268.37|4268.37|4267|4267|0
1645195670000|2022-02-18 14:47:50|4267.32|4267.32|4265.98|4265.98|4267.32|4267.32|4265.98|4265.98|0
1645195680000|2022-02-18 14:48:00|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1645195710000|2022-02-18 14:48:30|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1645195720000|2022-02-18 14:48:40|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|4267.38|0
1645195730000|2022-02-18 14:48:50|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|4268.26|0
1645195740000|2022-02-18 14:49:00|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|4268.93|0
1645195750000|2022-02-18 14:49:10|4268.58|4268.58|4268.23|4268.23|4268.58|4268.58|4268.23|4268.23|0
1645195770000|2022-02-18 14:49:30|4268.93|4268.93|4269.78|4269.78|4269.78|4269.78|4268.93|4268.93|0
1645195780000|2022-02-18 14:49:40|4269.96|4269.96|4269.78|4269.78|4269.96|4269.96|4269.78|4269.78|0
1645195790000|2022-02-18 14:49:50|4269.94|4269.94|4270.07|4270.07|4270.47|4270.47|4269.94|4269.94|0
1645195800000|2022-02-18 14:50:00|4270.24|4270.24|4271.94|4271.94|4272.12|4272.12|4270.24|4270.24|0
1645195810000|2022-02-18 14:50:10|4271.77|4271.77|4271.59|4271.59|4271.77|4271.77|4271.59|4271.59|0
1645195820000|2022-02-18 14:50:20|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|4271.94|0
1645195830000|2022-02-18 14:50:30|4273.95|4273.95|4273.78|4273.78|4273.95|4273.95|4273.78|4273.78|0
1645195840000|2022-02-18 14:50:40|4273.95|4273.95|4275.29|4275.29|4275.29|4275.29|4273.95|4273.95|0
1645195850000|2022-02-18 14:50:50|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|4274.94|0
1645195860000|2022-02-18 14:51:00|4275.29|4275.29|4275.65|4275.65|4275.65|4275.65|4275.29|4275.29|0
1645195870000|2022-02-18 14:51:10|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1645195880000|2022-02-18 14:51:20|4277.15|4277.15|4275.62|4275.62|4277.15|4277.15|4275.62|4275.62|0
1645195890000|2022-02-18 14:51:30|4275.8|4275.8|4275.62|4275.62|4275.8|4275.8|4275.62|4275.62|0
1645195900000|2022-02-18 14:51:40|4274.95|4274.95|4275.31|4275.31|4275.31|4275.31|4274.28|4274.28|0
1645195940000|2022-02-18 14:52:20|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1645195950000|2022-02-18 14:52:30|4276.15|4276.15|4275.66|4275.66|4276.33|4276.33|4275.66|4275.66|0
1645195960000|2022-02-18 14:52:40|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1645195970000|2022-02-18 14:52:50|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1645195980000|2022-02-18 14:53:00|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|4274.32|0
1645196000000|2022-02-18 14:53:20|4274.61|4274.61|4274.12|4274.12|4274.61|4274.61|4273.94|4273.94|0
1645196020000|2022-02-18 14:53:40|4274.23|4274.23|4274.58|4274.58|4274.58|4274.58|4274.23|4274.23|0
1645196040000|2022-02-18 14:54:00|4274.93|4274.93|4273.56|4273.56|4274.93|4274.93|4273.56|4273.56|0
1645196050000|2022-02-18 14:54:10|4273.2|4273.2|4272.94|4272.94|4273.2|4273.2|4272.94|4272.94|0
1645196060000|2022-02-18 14:54:20|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|4272.59|0
1645196080000|2022-02-18 14:54:40|4272.23|4272.23|4271.56|4271.56|4272.23|4272.23|4271.39|4271.39|0
1645196090000|2022-02-18 14:54:50|4271.92|4271.92|4272.09|4272.09|4272.09|4272.09|4271.92|4271.92|0
1645196110000|2022-02-18 14:55:10|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1645196120000|2022-02-18 14:55:20|4272.59|4272.59|4272.58|4272.58|4272.59|4272.59|4272.42|4272.42|0
1645196160000|2022-02-18 14:56:00|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|4272.23|0
1645196180000|2022-02-18 14:56:20|4272.58|4272.58|4272.46|4272.46|4272.58|4272.58|4272.46|4272.46|0
1645196190000|2022-02-18 14:56:30|4272.29|4272.29|4272.52|4272.52|4272.52|4272.52|4272.29|4272.29|0
1645196200000|2022-02-18 14:56:40|4272.76|4272.76|4274.1|4274.1|4274.1|4274.1|4272.76|4272.76|0
1645196210000|2022-02-18 14:56:50|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1645196220000|2022-02-18 14:57:00|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|4274.81|0
1645196240000|2022-02-18 14:57:20|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1645196270000|2022-02-18 14:57:50|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1645196280000|2022-02-18 14:58:00|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1645196340000|2022-02-18 14:59:00|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1645196350000|2022-02-18 14:59:10|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1645196380000|2022-02-18 14:59:40|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1645196390000|2022-02-18 14:59:50|4274.46|4274.46|4274.21|4274.21|4275.58|4275.58|4274.21|4274.21|0
1645196400000|2022-02-18 15:00:00|4273.68|4273.68|4273.16|4273.16|4273.68|4273.68|4273.16|4273.16|0
1645196410000|2022-02-18 15:00:10|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|4273.51|0
1645196420000|2022-02-18 15:00:20|4274.18|4274.18|4274.22|4274.22|4274.71|4274.71|4274.04|4274.04|0
1645196430000|2022-02-18 15:00:30|4274.04|4274.04|4274.01|4274.01|4274.04|4274.04|4273.87|4273.87|0
1645196440000|2022-02-18 15:00:40|4273.34|4273.34|4273.17|4273.17|4273.7|4273.7|4273.17|4273.17|0
1645196460000|2022-02-18 15:01:00|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|4272.99|0
1645196490000|2022-02-18 15:01:30|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|0
1645196500000|2022-02-18 15:01:40|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1645196510000|2022-02-18 15:01:50|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1645196520000|2022-02-18 15:02:00|4271.69|4271.69|4271.05|4271.05|4271.69|4271.69|4271.05|4271.05|0
1645196530000|2022-02-18 15:02:10|4271.58|4271.58|4270.87|4270.87|4271.58|4271.58|4270.87|4270.87|0
1645196540000|2022-02-18 15:02:20|4270.2|4270.2|4270.06|4270.06|4270.2|4270.2|4270.06|4270.06|0
1645196560000|2022-02-18 15:02:40|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|0
1645196570000|2022-02-18 15:02:50|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|4270.23|0
1645196600000|2022-02-18 15:03:20|4270.9|4270.9|4271.25|4271.25|4271.25|4271.25|4270.9|4270.9|0
1645196620000|2022-02-18 15:03:40|4270.73|4270.73|4271.22|4271.22|4271.22|4271.22|4270.55|4270.55|0
1645196640000|2022-02-18 15:04:00|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1645196670000|2022-02-18 15:04:30|4271.22|4271.22|4270.87|4270.87|4271.22|4271.22|4270.87|4270.87|0
1645196690000|2022-02-18 15:04:50|4271.22|4271.22|4272.23|4272.23|4272.73|4272.73|4271.22|4271.22|0
1645196710000|2022-02-18 15:05:10|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|0
1645196720000|2022-02-18 15:05:20|4273.25|4273.25|4273.43|4273.43|4273.43|4273.43|4273.25|4273.25|0
1645196750000|2022-02-18 15:05:50|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1645196760000|2022-02-18 15:06:00|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1645196790000|2022-02-18 15:06:30|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|4274.1|0
1645196800000|2022-02-18 15:06:40|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|4273.92|0
1645196810000|2022-02-18 15:06:50|4274.59|4274.59|4274.77|4274.77|4274.77|4274.77|4274.59|4274.59|0
1645196820000|2022-02-18 15:07:00|4274.42|4274.42|4274.24|4274.24|4274.42|4274.42|4274.24|4274.24|0
1645196830000|2022-02-18 15:07:10|4274.06|4274.06|4273.77|4273.77|4274.06|4274.06|4273.77|4273.77|0
1645196840000|2022-02-18 15:07:20|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|0
1645196850000|2022-02-18 15:07:30|4274.38|4274.38|4274.49|4274.49|4274.49|4274.49|4274.38|4274.38|0
1645196870000|2022-02-18 15:07:50|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1645196880000|2022-02-18 15:08:00|4275|4275|4275.26|4275.26|4275.26|4275.26|4275|4275|0
1645196890000|2022-02-18 15:08:10|4274.59|4274.59|4274.24|4274.24|4274.59|4274.59|4274.24|4274.24|0
1645196940000|2022-02-18 15:09:00|4273.57|4273.57|4273.21|4273.21|4273.57|4273.57|4273.21|4273.21|0
1645196950000|2022-02-18 15:09:10|4272.54|4272.54|4272.72|4272.72|4272.72|4272.72|4271.87|4271.87|0
1645196970000|2022-02-18 15:09:30|4273.25|4273.25|4272.9|4272.9|4273.25|4273.25|4272.9|4272.9|0
1645196990000|2022-02-18 15:09:50|4273.25|4273.25|4273.07|4273.07|4273.25|4273.25|4273.07|4273.07|0
1645197010000|2022-02-18 15:10:10|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|4272.9|0
1645197050000|2022-02-18 15:10:50|4273.05|4273.05|4272.87|4272.87|4273.05|4273.05|4272.87|4272.87|0
1645197100000|2022-02-18 15:11:40|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|4272.52|0
1645197170000|2022-02-18 15:12:50|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1645197180000|2022-02-18 15:13:00|4272.34|4272.34|4272.29|4272.29|4272.34|4272.34|4272.29|4272.29|0
1645197230000|2022-02-18 15:13:50|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1645197250000|2022-02-18 15:14:10|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1645197260000|2022-02-18 15:14:20|4272.76|4272.76|4273.43|4273.43|4273.43|4273.43|4272.76|4272.76|0
1645197270000|2022-02-18 15:14:30|4274.1|4274.1|4273.75|4273.75|4274.1|4274.1|4273.75|4273.75|0
1645197280000|2022-02-18 15:14:40|4273.63|4273.63|4273.75|4273.75|4273.75|4273.75|4273.63|4273.63|0
1645197290000|2022-02-18 15:14:50|4273.87|4273.87|4274.83|4274.83|4274.83|4274.83|4273.87|4273.87|0
1645197300000|2022-02-18 15:15:00|4274.59|4274.59|4276.06|4276.06|4276.06|4276.06|4274.59|4274.59|0
1645197310000|2022-02-18 15:15:10|4276.23|4276.23|4276.76|4276.76|4276.76|4276.76|4276.23|4276.23|0
1645197330000|2022-02-18 15:15:30|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|4276.94|0
1645197360000|2022-02-18 15:16:00|4276.23|4276.23|4276.09|4276.09|4276.23|4276.23|4275.56|4275.56|0
1645197370000|2022-02-18 15:16:10|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|4276.24|0
1645197380000|2022-02-18 15:16:20|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|0
1645197390000|2022-02-18 15:16:30|4275.39|4275.39|4273.89|4273.89|4275.39|4275.39|4273.89|4273.89|0
1645197400000|2022-02-18 15:16:40|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|4273.77|0
1645197410000|2022-02-18 15:16:50|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|4271.65|0
1645197420000|2022-02-18 15:17:00|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|4272.01|0
1645197430000|2022-02-18 15:17:10|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|4272.54|0
1645197440000|2022-02-18 15:17:20|4272.71|4272.71|4272.04|4272.04|4272.71|4272.71|4272.04|4272.04|0
1645197450000|2022-02-18 15:17:30|4271.69|4271.69|4271.51|4271.51|4271.69|4271.69|4271.51|4271.51|0
1645197470000|2022-02-18 15:17:50|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1645197490000|2022-02-18 15:18:10|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|4271.47|0
1645197520000|2022-02-18 15:18:40|4270.76|4270.76|4270.94|4270.94|4270.94|4270.94|4270.76|4270.76|0
1645197540000|2022-02-18 15:19:00|4270.76|4270.76|4270.6|4270.6|4270.76|4270.76|4270.6|4270.6|0
1645197560000|2022-02-18 15:19:20|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1645197570000|2022-02-18 15:19:30|4271.13|4271.13|4270.6|4270.6|4271.13|4271.13|4270.6|4270.6|0
1645197580000|2022-02-18 15:19:40|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|4270.25|0
1645197590000|2022-02-18 15:19:50|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|4270.13|0
1645197610000|2022-02-18 15:20:10|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|4270.66|0
1645197620000|2022-02-18 15:20:20|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1645197640000|2022-02-18 15:20:40|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|4270.98|0
1645197660000|2022-02-18 15:21:00|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|4271.33|0
1645197670000|2022-02-18 15:21:10|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|4270.62|0
1645197700000|2022-02-18 15:21:40|4270.45|4270.45|4270.27|4270.27|4270.45|4270.45|4270.27|4270.27|0
1645197710000|2022-02-18 15:21:50|4269.44|4269.44|4269.26|4269.26|4269.44|4269.44|4269.26|4269.26|0
1645197720000|2022-02-18 15:22:00|4268.73|4268.73|4267.23|4267.23|4268.91|4268.91|4267.23|4267.23|0
1645197730000|2022-02-18 15:22:10|4267.41|4267.41|4267.24|4267.24|4267.41|4267.41|4267.24|4267.24|0
1645197740000|2022-02-18 15:22:20|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|4266.71|0
1645197750000|2022-02-18 15:22:30|4266.04|4266.04|4267.09|4267.09|4267.09|4267.09|4266.04|4266.04|0
1645197760000|2022-02-18 15:22:40|4266.93|4266.93|4265.87|4265.87|4266.93|4266.93|4265.87|4265.87|0
1645197770000|2022-02-18 15:22:50|4266.36|4266.36|4266.52|4266.52|4266.52|4266.52|4266.36|4266.36|0
1645197780000|2022-02-18 15:23:00|4266.36|4266.36|4266.89|4266.89|4266.89|4266.89|4266.36|4266.36|0
1645197810000|2022-02-18 15:23:30|4266.36|4266.36|4266.24|4266.24|4266.36|4266.36|4266.24|4266.24|0
1645197820000|2022-02-18 15:23:40|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|4266.59|0
1645197850000|2022-02-18 15:24:10|4266.24|4266.24|4266.29|4266.29|4266.29|4266.29|4266.12|4266.12|0
1645197870000|2022-02-18 15:24:30|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|0
1645197880000|2022-02-18 15:24:40|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1645197890000|2022-02-18 15:24:50|4267.3|4267.3|4266.96|4266.96|4267.3|4267.3|4266.96|4266.96|0
1645197910000|2022-02-18 15:25:10|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1645197950000|2022-02-18 15:25:50|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|4266.96|0
1645197960000|2022-02-18 15:26:00|4267.13|4267.13|4266.78|4266.78|4267.13|4267.13|4266.78|4266.78|0
1645198000000|2022-02-18 15:26:40|4267.45|4267.45|4268.12|4268.12|4268.12|4268.12|4267.45|4267.45|0
1645198030000|2022-02-18 15:27:10|4268.17|4268.17|4267.82|4267.82|4268.17|4268.17|4267.82|4267.82|0
1645198080000|2022-02-18 15:28:00|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1645198090000|2022-02-18 15:28:10|4268.01|4268.01|4267.66|4267.66|4268.01|4268.01|4267.66|4267.66|0
1645198110000|2022-02-18 15:28:30|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1645198130000|2022-02-18 15:28:50|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1645198140000|2022-02-18 15:29:00|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|4267.13|0
1645198160000|2022-02-18 15:29:20|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1645198170000|2022-02-18 15:29:30|4266.46|4266.46|4266.81|4266.81|4266.81|4266.81|4266.46|4266.46|0
1645198190000|2022-02-18 15:29:50|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|4266.46|0
1645198200000|2022-02-18 15:30:00|4266.81|4266.81|4266.46|4266.46|4266.81|4266.81|4266.46|4266.46|0
1645198210000|2022-02-18 15:30:10|4266.34|4266.34|4262.57|4262.57|4266.34|4266.34|4262.39|4262.39|0
1645198220000|2022-02-18 15:30:20|4262.92|4262.92|4262.57|4262.57|4262.92|4262.92|4262.57|4262.57|0
1645198230000|2022-02-18 15:30:30|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|4262.35|0
1645198260000|2022-02-18 15:31:00|4262|4262|4261.47|4261.47|4262|4262|4261.47|4261.47|0
1645198270000|2022-02-18 15:31:10|4262|4262|4262|4262|4262|4262|4262|4262|0
1645198290000|2022-02-18 15:31:30|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|4261.83|0
1645198300000|2022-02-18 15:31:40|4262|4262|4262|4262|4262|4262|4262|4262|0
1645198310000|2022-02-18 15:31:50|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1645198320000|2022-02-18 15:32:00|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|4261.21|0
1645198350000|2022-02-18 15:32:30|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1645198380000|2022-02-18 15:33:00|4260.68|4260.68|4260.57|4260.57|4260.68|4260.68|4260.57|4260.57|0
1645198390000|2022-02-18 15:33:10|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|4260.92|0
1645198400000|2022-02-18 15:33:20|4261.59|4261.59|4261.62|4261.62|4261.98|4261.98|4261.59|4261.59|0
1645198410000|2022-02-18 15:33:30|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|4261.27|0
1645198420000|2022-02-18 15:33:40|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|4261.43|0
1645198440000|2022-02-18 15:34:00|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1645198450000|2022-02-18 15:34:10|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|4262.45|0
1645198480000|2022-02-18 15:34:40|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|4262.81|0
1645198490000|2022-02-18 15:34:50|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1645198510000|2022-02-18 15:35:10|4263.16|4263.16|4262.98|4262.98|4263.16|4263.16|4262.98|4262.98|0
1645198520000|2022-02-18 15:35:20|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1645198560000|2022-02-18 15:36:00|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|0
1645198570000|2022-02-18 15:36:10|4263.13|4263.13|4262.98|4262.98|4263.13|4263.13|4262.98|4262.98|0
1645198580000|2022-02-18 15:36:20|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1645198610000|2022-02-18 15:36:50|4263.01|4263.01|4262.66|4262.66|4263.01|4263.01|4262.66|4262.66|0
1645198620000|2022-02-18 15:37:00|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1645198630000|2022-02-18 15:37:10|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1645198670000|2022-02-18 15:37:50|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1645198680000|2022-02-18 15:38:00|4260.75|4260.75|4260.22|4260.22|4260.75|4260.75|4260.22|4260.22|0
1645198800000|2022-02-18 15:40:00|4260.34|4260.34|4260.46|4260.46|4260.46|4260.46|4260.34|4260.34|0
1645198810000|2022-02-18 15:40:10|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1645198820000|2022-02-18 15:40:20|4260.6|4260.6|4260.6|4260.6|4260.6|4260.6|4260.42|4260.42|0
1645198860000|2022-02-18 15:41:00|4260.42|4260.42|4259.51|4259.51|4260.42|4260.42|4259.51|4259.51|0
1645198880000|2022-02-18 15:41:20|4259.57|4259.57|4259.04|4259.04|4259.57|4259.57|4259.04|4259.04|0
1645198890000|2022-02-18 15:41:30|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|4259.15|0
1645198900000|2022-02-18 15:41:40|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1645198920000|2022-02-18 15:42:00|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1645198930000|2022-02-18 15:42:10|4258.13|4258.13|4258.31|4258.31|4258.31|4258.31|4258.13|4258.13|0
1645198940000|2022-02-18 15:42:20|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1645198960000|2022-02-18 15:42:40|4258.31|4258.31|4258.48|4258.48|4258.48|4258.48|4258.31|4258.31|0
1645198970000|2022-02-18 15:42:50|4258.66|4258.66|4259.37|4259.37|4259.54|4259.54|4258.66|4258.66|0
1645199000000|2022-02-18 15:43:20|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1645199010000|2022-02-18 15:43:30|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|4259.47|0
1645199030000|2022-02-18 15:43:50|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|0
1645199050000|2022-02-18 15:44:10|4258.94|4258.94|4258.89|4258.89|4258.94|4258.94|4258.89|4258.89|0
1645199060000|2022-02-18 15:44:20|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1645199070000|2022-02-18 15:44:30|4259.01|4259.01|4258.96|4258.96|4259.01|4259.01|4258.96|4258.96|0
1645199080000|2022-02-18 15:44:40|4259.14|4259.14|4259.81|4259.81|4259.81|4259.81|4259.14|4259.14|0
1645199100000|2022-02-18 15:45:00|4259.98|4259.98|4261.05|4261.05|4261.05|4261.05|4259.98|4259.98|0
1645199130000|2022-02-18 15:45:30|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1645199140000|2022-02-18 15:45:40|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1645199150000|2022-02-18 15:45:50|4260.72|4260.72|4259.66|4259.66|4260.72|4260.72|4259.66|4259.66|0
1645199160000|2022-02-18 15:46:00|4260.19|4260.19|4260.36|4260.36|4260.36|4260.36|4260.19|4260.19|0
1645199170000|2022-02-18 15:46:10|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|4260.25|0
1645199180000|2022-02-18 15:46:20|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1645199280000|2022-02-18 15:48:00|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1645199290000|2022-02-18 15:48:10|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|4258.44|0
1645199300000|2022-02-18 15:48:20|4257.38|4257.38|4257.2|4257.2|4257.38|4257.38|4257.2|4257.2|0
1645199330000|2022-02-18 15:48:50|4257.02|4257.02|4257.55|4257.55|4257.55|4257.55|4257.02|4257.02|0
1645199350000|2022-02-18 15:49:10|4257.02|4257.02|4255.24|4255.24|4257.02|4257.02|4255.24|4255.24|0
1645199370000|2022-02-18 15:49:30|4253.9|4253.9|4252.17|4252.17|4254.22|4254.22|4252.17|4252.17|0
1645199390000|2022-02-18 15:49:50|4252.84|4252.84|4253.78|4253.78|4253.95|4253.95|4252.84|4252.84|0
1645199400000|2022-02-18 15:50:00|4254.45|4254.45|4254.86|4254.86|4254.86|4254.86|4254.45|4254.45|0
1645199410000|2022-02-18 15:50:10|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|4254.62|0
1645199420000|2022-02-18 15:50:20|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645199440000|2022-02-18 15:50:40|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|4255.85|0
1645199450000|2022-02-18 15:50:50|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1645199460000|2022-02-18 15:51:00|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|4255.5|0
1645199510000|2022-02-18 15:51:50|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|4256.17|0
1645199520000|2022-02-18 15:52:00|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|4256.52|0
1645199530000|2022-02-18 15:52:10|4256.7|4256.7|4257.37|4257.37|4257.37|4257.37|4256.7|4256.7|0
1645199560000|2022-02-18 15:52:40|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1645199570000|2022-02-18 15:52:50|4257.88|4257.88|4258.41|4258.41|4258.41|4258.41|4257.88|4257.88|0
1645199590000|2022-02-18 15:53:10|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|4259.12|0
1645199600000|2022-02-18 15:53:20|4258.59|4258.59|4258.06|4258.06|4258.59|4258.59|4258.06|4258.06|0
1645199630000|2022-02-18 15:53:50|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1645199660000|2022-02-18 15:54:20|4257.88|4257.88|4257.94|4257.94|4257.94|4257.94|4257.88|4257.88|0
1645199690000|2022-02-18 15:54:50|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|4258.47|0
1645199700000|2022-02-18 15:55:00|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1645199720000|2022-02-18 15:55:20|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|4258.78|0
1645199740000|2022-02-18 15:55:40|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|4259.45|0
1645199780000|2022-02-18 15:56:20|4259.81|4259.81|4259.63|4259.63|4259.81|4259.81|4259.63|4259.63|0
1645199800000|2022-02-18 15:56:40|4259.98|4259.98|4260.34|4260.34|4260.34|4260.34|4259.98|4259.98|0
1645199830000|2022-02-18 15:57:10|4259.98|4259.98|4260.69|4260.69|4260.69|4260.69|4259.98|4259.98|0
1645199840000|2022-02-18 15:57:20|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1645199850000|2022-02-18 15:57:30|4260.51|4260.51|4259.49|4259.49|4260.51|4260.51|4259.49|4259.49|0
1645199860000|2022-02-18 15:57:40|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1645199870000|2022-02-18 15:57:50|4260.02|4260.02|4261.22|4261.22|4261.22|4261.22|4260.02|4260.02|0
1645199880000|2022-02-18 15:58:00|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1645199890000|2022-02-18 15:58:10|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1645199920000|2022-02-18 15:58:40|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1645199930000|2022-02-18 15:58:50|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|4260.69|0
1645199940000|2022-02-18 15:59:00|4260.86|4260.86|4260.92|4260.92|4260.92|4260.92|4260.75|4260.75|0
1645199950000|2022-02-18 15:59:10|4261.28|4261.28|4261.63|4261.63|4261.63|4261.63|4261.28|4261.28|0
1645199960000|2022-02-18 15:59:20|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1645199970000|2022-02-18 15:59:30|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1645200000000|2022-02-18 16:00:00|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|4260.98|0
1645200020000|2022-02-18 16:00:20|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|4260.45|0
1645200040000|2022-02-18 16:00:40|4260.63|4260.63|4260.68|4260.68|4260.68|4260.68|4260.63|4260.63|0
1645200060000|2022-02-18 16:01:00|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1645200070000|2022-02-18 16:01:10|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1645200080000|2022-02-18 16:01:20|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|4260.07|0
1645200090000|2022-02-18 16:01:30|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|4259.54|0
1645200100000|2022-02-18 16:01:40|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1645200110000|2022-02-18 16:01:50|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|4258.75|0
1645200120000|2022-02-18 16:02:00|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|4258.8|0
1645200130000|2022-02-18 16:02:10|4258.69|4258.69|4258.16|4258.16|4258.69|4258.69|4258.16|4258.16|0
1645200160000|2022-02-18 16:02:40|4258.05|4258.05|4258|4258|4258.05|4258.05|4258|4258|0
1645200170000|2022-02-18 16:02:50|4257.82|4257.82|4257.15|4257.15|4258|4258|4257.15|4257.15|0
1645200180000|2022-02-18 16:03:00|4257.5|4257.5|4257.33|4257.33|4257.5|4257.5|4257.33|4257.33|0
1645200210000|2022-02-18 16:03:30|4257.15|4257.15|4255.81|4255.81|4257.33|4257.33|4255.81|4255.81|0
1645200220000|2022-02-18 16:03:40|4255.65|4255.65|4253.29|4253.29|4255.65|4255.65|4253.29|4253.29|0
1645200230000|2022-02-18 16:03:50|4253.11|4253.11|4253.83|4253.83|4253.83|4253.83|4251.57|4251.57|0
1645200240000|2022-02-18 16:04:00|4253.65|4253.65|4252.57|4252.57|4253.65|4253.65|4252.45|4252.45|0
1645200250000|2022-02-18 16:04:10|4253.63|4253.63|4252.57|4252.57|4253.63|4253.63|4252.57|4252.57|0
1645200260000|2022-02-18 16:04:20|4252.39|4252.39|4252.27|4252.27|4252.39|4252.39|4252.27|4252.27|0
1645200270000|2022-02-18 16:04:30|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|0
1645200280000|2022-02-18 16:04:40|4251.81|4251.81|4251.97|4251.97|4251.97|4251.97|4251.81|4251.81|0
1645200300000|2022-02-18 16:05:00|4251.44|4251.44|4251.09|4251.09|4251.44|4251.44|4250.91|4250.91|0
1645200310000|2022-02-18 16:05:10|4251.27|4251.27|4251.8|4251.8|4251.8|4251.8|4251.27|4251.27|0
1645200330000|2022-02-18 16:05:30|4251.97|4251.97|4252.15|4252.15|4252.15|4252.15|4251.97|4251.97|0
1645200350000|2022-02-18 16:05:50|4251.27|4251.27|4250.91|4250.91|4251.27|4251.27|4250.91|4250.91|0
1645200360000|2022-02-18 16:06:00|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|0
1645200370000|2022-02-18 16:06:10|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|0
1645200390000|2022-02-18 16:06:30|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1645200400000|2022-02-18 16:06:40|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1645200430000|2022-02-18 16:07:10|4250.63|4250.63|4250.45|4250.45|4250.63|4250.63|4250.45|4250.45|0
1645200440000|2022-02-18 16:07:20|4250.98|4250.98|4250.66|4250.66|4250.98|4250.98|4250.66|4250.66|0
1645200450000|2022-02-18 16:07:30|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1645200460000|2022-02-18 16:07:40|4249.76|4249.76|4250.11|4250.11|4250.11|4250.11|4249.76|4249.76|0
1645200480000|2022-02-18 16:08:00|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|4249.44|0
1645200510000|2022-02-18 16:08:30|4248.91|4248.91|4249.27|4249.27|4249.27|4249.27|4248.91|4248.91|0
1645200530000|2022-02-18 16:08:50|4248.6|4248.6|4248.42|4248.42|4248.6|4248.6|4248.42|4248.42|0
1645200550000|2022-02-18 16:09:10|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|4248.24|0
1645200610000|2022-02-18 16:10:10|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1645200620000|2022-02-18 16:10:20|4248.24|4248.24|4247.89|4247.89|4248.24|4248.24|4247.89|4247.89|0
1645200630000|2022-02-18 16:10:30|4248.07|4248.07|4248.24|4248.24|4248.24|4248.24|4248.07|4248.07|0
1645200660000|2022-02-18 16:11:00|4248.41|4248.41|4249.42|4249.42|4249.6|4249.6|4248.41|4248.41|0
1645200670000|2022-02-18 16:11:10|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|4249.43|0
1645200680000|2022-02-18 16:11:20|4249.61|4249.61|4250.75|4250.75|4250.75|4250.75|4249.61|4249.61|0
1645200700000|2022-02-18 16:11:40|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|0
1645200720000|2022-02-18 16:12:00|4250.97|4250.97|4251.32|4251.32|4251.32|4251.32|4250.97|4250.97|0
1645200730000|2022-02-18 16:12:10|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|0
1645200740000|2022-02-18 16:12:20|4251.51|4251.51|4251.27|4251.27|4251.51|4251.51|4251.27|4251.27|0
1645200750000|2022-02-18 16:12:30|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1645200760000|2022-02-18 16:12:40|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1645200780000|2022-02-18 16:13:00|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1645200800000|2022-02-18 16:13:20|4251.36|4251.36|4251.07|4251.07|4251.36|4251.36|4251.07|4251.07|0
1645200820000|2022-02-18 16:13:40|4250.71|4250.71|4250.43|4250.43|4250.78|4250.78|4250.43|4250.43|0
1645200840000|2022-02-18 16:14:00|4250.61|4250.61|4250.43|4250.43|4250.61|4250.61|4250.43|4250.43|0
1645200860000|2022-02-18 16:14:20|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|0
1645200870000|2022-02-18 16:14:30|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|0
1645200920000|2022-02-18 16:15:20|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|4251.63|0
1645200930000|2022-02-18 16:15:30|4251.45|4251.45|4251.1|4251.1|4251.45|4251.45|4251.1|4251.1|0
1645200950000|2022-02-18 16:15:50|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|4250.81|0
1645200960000|2022-02-18 16:16:00|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|0
1645200970000|2022-02-18 16:16:10|4252.01|4252.01|4251.84|4251.84|4252.01|4252.01|4251.84|4251.84|0
1645201000000|2022-02-18 16:16:40|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1645201040000|2022-02-18 16:17:20|4253.04|4253.04|4253.32|4253.32|4253.32|4253.32|4253.04|4253.04|0
1645201050000|2022-02-18 16:17:30|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|4253.99|0
1645201060000|2022-02-18 16:17:40|4254.05|4254.05|4254.75|4254.75|4254.75|4254.75|4254.05|4254.05|0
1645201070000|2022-02-18 16:17:50|4254.93|4254.93|4255.06|4255.06|4255.28|4255.28|4254.39|4254.39|0
1645201080000|2022-02-18 16:18:00|4255.01|4255.01|4254.52|4254.52|4255.01|4255.01|4254.34|4254.34|0
1645201090000|2022-02-18 16:18:10|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|4254.69|0
1645201100000|2022-02-18 16:18:20|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|4255.36|0
1645201110000|2022-02-18 16:18:30|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1645201130000|2022-02-18 16:18:50|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|4254.81|0
1645201140000|2022-02-18 16:19:00|4254.96|4254.96|4254.78|4254.78|4254.96|4254.96|4254.78|4254.78|0
1645201150000|2022-02-18 16:19:10|4254.11|4254.11|4253.99|4253.99|4254.11|4254.11|4253.99|4253.99|0
1645201160000|2022-02-18 16:19:20|4254.35|4254.35|4255.02|4255.02|4255.02|4255.02|4254.35|4254.35|0
1645201170000|2022-02-18 16:19:30|4255.19|4255.19|4255.86|4255.86|4255.86|4255.86|4255.19|4255.19|0
1645201210000|2022-02-18 16:20:10|4256.04|4256.04|4256.19|4256.19|4256.19|4256.19|4256.04|4256.04|0
1645201220000|2022-02-18 16:20:20|4255.52|4255.52|4256.19|4256.19|4256.19|4256.19|4255.52|4255.52|0
1645201230000|2022-02-18 16:20:30|4256.36|4256.36|4256.07|4256.07|4256.36|4256.36|4256.07|4256.07|0
1645201240000|2022-02-18 16:20:40|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|4256.42|0
1645201250000|2022-02-18 16:20:50|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1645201290000|2022-02-18 16:21:30|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1645201310000|2022-02-18 16:21:50|4256.78|4256.78|4256|4256|4256.78|4256.78|4256|4256|0
1645201330000|2022-02-18 16:22:10|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1645201340000|2022-02-18 16:22:20|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|4256.41|0
1645201350000|2022-02-18 16:22:30|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|4257.08|0
1645201370000|2022-02-18 16:22:50|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1645201420000|2022-02-18 16:23:40|4256.85|4256.85|4257.02|4257.02|4257.02|4257.02|4256.49|4256.49|0
1645201440000|2022-02-18 16:24:00|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1645201460000|2022-02-18 16:24:20|4257.38|4257.38|4257.79|4257.79|4257.91|4257.91|4257.38|4257.38|0
1645201470000|2022-02-18 16:24:30|4257.43|4257.43|4256.85|4256.85|4257.43|4257.43|4256.73|4256.73|0
1645201480000|2022-02-18 16:24:40|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1645201490000|2022-02-18 16:24:50|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1645201500000|2022-02-18 16:25:00|4256.48|4256.48|4255.65|4255.65|4256.48|4256.48|4255.65|4255.65|0
1645201510000|2022-02-18 16:25:10|4255.3|4255.3|4254.84|4254.84|4255.3|4255.3|4254.17|4254.17|0
1645201530000|2022-02-18 16:25:30|4255.72|4255.72|4256.61|4256.61|4256.61|4256.61|4255.37|4255.37|0
1645201550000|2022-02-18 16:25:50|4256.78|4256.78|4256.96|4256.96|4256.96|4256.96|4256.78|4256.78|0
1645201560000|2022-02-18 16:26:00|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1645201570000|2022-02-18 16:26:10|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.61|4256.61|0
1645201600000|2022-02-18 16:26:40|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1645201610000|2022-02-18 16:26:50|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1645201620000|2022-02-18 16:27:00|4256.84|4256.84|4256.19|4256.19|4256.96|4256.96|4255.9|4255.9|0
1645201630000|2022-02-18 16:27:10|4256.34|4256.34|4256.52|4256.52|4256.87|4256.87|4256.34|4256.34|0
1645201650000|2022-02-18 16:27:30|4256.34|4256.34|4256.16|4256.16|4256.34|4256.34|4256.16|4256.16|0
1645201670000|2022-02-18 16:27:50|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1645201690000|2022-02-18 16:28:10|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|4257.36|0
1645201700000|2022-02-18 16:28:20|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1645201710000|2022-02-18 16:28:30|4256.66|4256.66|4256.3|4256.3|4256.66|4256.66|4256.3|4256.3|0
1645201740000|2022-02-18 16:29:00|4255.81|4255.81|4255.95|4255.95|4256.48|4256.48|4255.81|4255.81|0
1645201750000|2022-02-18 16:29:10|4255.28|4255.28|4255.1|4255.1|4255.28|4255.28|4255.1|4255.1|0
1645201760000|2022-02-18 16:29:20|4254.93|4254.93|4255.07|4255.07|4255.07|4255.07|4254.72|4254.72|0
1645201770000|2022-02-18 16:29:30|4254.54|4254.54|4255.07|4255.07|4255.07|4255.07|4254.4|4254.4|0
1645201780000|2022-02-18 16:29:40|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1645201790000|2022-02-18 16:29:50|4254.4|4254.4|4252.14|4252.14|4254.4|4254.4|4252.14|4252.14|0
1645431300000|2022-02-21 08:15:00|4285.17|4285.17|4289.37|4289.37|4289.37|4289.37|4285.17|4285.17|0
1645431310000|2022-02-21 08:15:10|4290.71|4290.71|4291.01|4291.01|4291.01|4291.01|4290.71|4290.71|0
1645431350000|2022-02-21 08:15:50|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|4291.68|0
1645431360000|2022-02-21 08:16:00|4291.01|4291.01|4289.67|4289.67|4291.01|4291.01|4289.67|4289.67|0
1645431370000|2022-02-21 08:16:10|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|4290.34|0
1645431380000|2022-02-21 08:16:20|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1645431390000|2022-02-21 08:16:30|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1645431410000|2022-02-21 08:16:50|4291.68|4291.68|4293.02|4293.02|4293.02|4293.02|4291.68|4291.68|0
1645431480000|2022-02-21 08:18:00|4293.9|4293.9|4293.72|4293.72|4293.9|4293.9|4293.72|4293.72|0
1645431490000|2022-02-21 08:18:10|4294.08|4294.08|4295.45|4295.45|4295.45|4295.45|4294.08|4294.08|0
1645431500000|2022-02-21 08:18:20|4296.12|4296.12|4296.79|4296.79|4296.79|4296.79|4296.12|4296.12|0
1645431510000|2022-02-21 08:18:30|4297.5|4297.5|4297.31|4297.31|4297.67|4297.67|4297.14|4297.14|0
1645431520000|2022-02-21 08:18:40|4297.49|4297.49|4297.66|4297.66|4297.66|4297.66|4297.49|4297.49|0
1645431530000|2022-02-21 08:18:50|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1645431540000|2022-02-21 08:19:00|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1645431560000|2022-02-21 08:19:20|4297.19|4297.19|4298|4298|4298.53|4298.53|4297.19|4297.19|0
1645431570000|2022-02-21 08:19:30|4298.36|4298.36|4298.89|4298.89|4298.89|4298.89|4298.36|4298.36|0
1645431580000|2022-02-21 08:19:40|4298.36|4298.36|4298.18|4298.18|4298.36|4298.36|4298.18|4298.18|0
1645431590000|2022-02-21 08:19:50|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1645431600000|2022-02-21 08:20:00|4297.61|4297.61|4299.66|4299.66|4299.66|4299.66|4297.61|4297.61|0
1645431630000|2022-02-21 08:20:30|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1645431640000|2022-02-21 08:20:40|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1645431660000|2022-02-21 08:21:00|4299.03|4299.03|4298.32|4298.32|4299.03|4299.03|4298.32|4298.32|0
1645431670000|2022-02-21 08:21:10|4297.61|4297.61|4298.14|4298.14|4298.14|4298.14|4297.61|4297.61|0
1645431680000|2022-02-21 08:21:20|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1645431700000|2022-02-21 08:21:40|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|0
1645431730000|2022-02-21 08:22:10|4298.67|4298.67|4298.55|4298.55|4299.03|4299.03|4298.55|4298.55|0
1645431740000|2022-02-21 08:22:20|4298.9|4298.9|4297.03|4297.03|4298.9|4298.9|4297.03|4297.03|0
1645431750000|2022-02-21 08:22:30|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1645431810000|2022-02-21 08:23:30|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1645431830000|2022-02-21 08:23:50|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|0
1645431840000|2022-02-21 08:24:00|4297.95|4297.95|4297.28|4297.28|4297.95|4297.95|4297.28|4297.28|0
1645431850000|2022-02-21 08:24:10|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1645431870000|2022-02-21 08:24:30|4295.5|4295.5|4295.44|4295.44|4295.5|4295.5|4295.44|4295.44|0
1645431880000|2022-02-21 08:24:40|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1645431910000|2022-02-21 08:25:10|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|4293.22|0
1645431920000|2022-02-21 08:25:20|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1645431940000|2022-02-21 08:25:40|4293.75|4293.75|4296.15|4296.15|4296.15|4296.15|4293.75|4293.75|0
1645431950000|2022-02-21 08:25:50|4295.62|4295.62|4294.28|4294.28|4295.62|4295.62|4294.28|4294.28|0
1645431960000|2022-02-21 08:26:00|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1645431970000|2022-02-21 08:26:10|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1645431990000|2022-02-21 08:26:30|4292.02|4292.02|4292.2|4292.2|4292.2|4292.2|4292.02|4292.02|0
1645432000000|2022-02-21 08:26:40|4292.55|4292.55|4292.06|4292.06|4292.73|4292.73|4292.06|4292.06|0
1645432030000|2022-02-21 08:27:10|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|0
1645432050000|2022-02-21 08:27:30|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1645432090000|2022-02-21 08:28:10|4290.72|4290.72|4290.89|4290.89|4290.89|4290.89|4290.19|4290.19|0
1645432120000|2022-02-21 08:28:40|4290.01|4290.01|4288.67|4288.67|4290.01|4290.01|4288.67|4288.67|0
1645432130000|2022-02-21 08:28:50|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|4287.08|0
1645432150000|2022-02-21 08:29:10|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1645432160000|2022-02-21 08:29:20|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1645432170000|2022-02-21 08:29:30|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1645432180000|2022-02-21 08:29:40|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1645432190000|2022-02-21 08:29:50|4288.9|4288.9|4290.36|4290.36|4290.36|4290.36|4288.9|4288.9|0
1645432200000|2022-02-21 08:30:00|4291.42|4291.42|4291.6|4291.6|4291.6|4291.6|4291.42|4291.42|0
1645432210000|2022-02-21 08:30:10|4290.89|4290.89|4289.75|4289.75|4291.13|4291.13|4289.75|4289.75|0
1645432220000|2022-02-21 08:30:20|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1645432240000|2022-02-21 08:30:40|4289.97|4289.97|4291.13|4291.13|4291.83|4291.83|4289.97|4289.97|0
1645432260000|2022-02-21 08:31:00|4289.72|4289.72|4290.42|4290.42|4290.42|4290.42|4289.72|4289.72|0
1645432270000|2022-02-21 08:31:10|4290.95|4290.95|4291.66|4291.66|4291.66|4291.66|4290.95|4290.95|0
1645432290000|2022-02-21 08:31:30|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1645432300000|2022-02-21 08:31:40|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1645432310000|2022-02-21 08:31:50|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1645432320000|2022-02-21 08:32:00|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|4293.6|0
1645432330000|2022-02-21 08:32:10|4293.61|4293.61|4294.99|4294.99|4294.99|4294.99|4293.26|4293.26|0
1645432340000|2022-02-21 08:32:20|4295.34|4295.34|4296.72|4296.72|4296.72|4296.72|4295.34|4295.34|0
1645432350000|2022-02-21 08:32:30|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1645432360000|2022-02-21 08:32:40|4297.6|4297.6|4297.78|4297.78|4297.78|4297.78|4297.6|4297.6|0
1645432380000|2022-02-21 08:33:00|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1645432390000|2022-02-21 08:33:10|4297.34|4297.34|4296.99|4296.99|4297.34|4297.34|4296.99|4296.99|0
1645432410000|2022-02-21 08:33:30|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1645432420000|2022-02-21 08:33:40|4297.31|4297.31|4297.66|4297.66|4297.66|4297.66|4297.31|4297.31|0
1645432450000|2022-02-21 08:34:10|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1645432480000|2022-02-21 08:34:40|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1645432500000|2022-02-21 08:35:00|4296.74|4296.74|4294.42|4294.42|4297.27|4297.27|4292.37|4292.37|0
1645432510000|2022-02-21 08:35:10|4294.25|4294.25|4291.47|4291.47|4294.25|4294.25|4291.26|4291.26|0
1645432520000|2022-02-21 08:35:20|4290.59|4290.59|4288.22|4288.22|4290.59|4290.59|4287.55|4287.55|0
1645432530000|2022-02-21 08:35:30|4288.89|4288.89|4289.56|4289.56|4289.56|4289.56|4288.89|4288.89|0
1645432540000|2022-02-21 08:35:40|4289.92|4289.92|4291.14|4291.14|4291.14|4291.14|4289.92|4289.92|0
1645432560000|2022-02-21 08:36:00|4290.47|4290.47|4289.41|4289.41|4290.47|4290.47|4288.88|4288.88|0
1645432580000|2022-02-21 08:36:20|4288.74|4288.74|4288.21|4288.21|4288.74|4288.74|4288.21|4288.21|0
1645432590000|2022-02-21 08:36:30|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1645432600000|2022-02-21 08:36:40|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1645432620000|2022-02-21 08:37:00|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1645432630000|2022-02-21 08:37:10|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1645432650000|2022-02-21 08:37:30|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1645432660000|2022-02-21 08:37:40|4286.97|4286.97|4287.68|4287.68|4287.68|4287.68|4286.97|4286.97|0
1645432670000|2022-02-21 08:37:50|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1645432680000|2022-02-21 08:38:00|4289.86|4289.86|4291.57|4291.57|4291.57|4291.57|4289.32|4289.32|0
1645432690000|2022-02-21 08:38:10|4292.28|4292.28|4293.77|4293.77|4293.77|4293.77|4292.28|4292.28|0
1645432700000|2022-02-21 08:38:20|4294.97|4294.97|4296.65|4296.65|4296.76|4296.76|4294.91|4294.91|0
1645432710000|2022-02-21 08:38:30|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1645432730000|2022-02-21 08:38:50|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1645432760000|2022-02-21 08:39:20|4296.24|4296.24|4296.12|4296.12|4296.24|4296.24|4296.12|4296.12|0
1645432780000|2022-02-21 08:39:40|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|0
1645432800000|2022-02-21 08:40:00|4297.32|4297.32|4296.74|4296.74|4297.44|4297.44|4296.74|4296.74|0
1645432830000|2022-02-21 08:40:30|4295.85|4295.85|4296.03|4296.03|4296.21|4296.21|4295.85|4295.85|0
1645432870000|2022-02-21 08:41:10|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1645432890000|2022-02-21 08:41:30|4297.62|4297.62|4298.15|4298.15|4298.15|4298.15|4297.62|4297.62|0
1645432900000|2022-02-21 08:41:40|4298.68|4298.68|4299.35|4299.35|4299.35|4299.35|4298.68|4298.68|0
1645432930000|2022-02-21 08:42:10|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1645432950000|2022-02-21 08:42:30|4299.17|4299.17|4298.99|4298.99|4299.17|4299.17|4298.99|4298.99|0
1645432970000|2022-02-21 08:42:50|4297.58|4297.58|4296.17|4296.17|4297.58|4297.58|4296.17|4296.17|0
1645432990000|2022-02-21 08:43:10|4297.41|4297.41|4298.64|4298.64|4298.64|4298.64|4297.41|4297.41|0
1645433000000|2022-02-21 08:43:20|4297.41|4297.41|4298.29|4298.29|4298.29|4298.29|4297.41|4297.41|0
1645433010000|2022-02-21 08:43:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1645433040000|2022-02-21 08:44:00|4301.28|4301.28|4301.71|4301.71|4301.71|4301.71|4301.28|4301.28|0
1645433050000|2022-02-21 08:44:10|4300.83|4300.83|4300.65|4300.65|4300.83|4300.83|4300.65|4300.65|0
1645433060000|2022-02-21 08:44:20|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|4300.3|0
1645433100000|2022-02-21 08:45:00|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1645433120000|2022-02-21 08:45:20|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1645433130000|2022-02-21 08:45:30|4304.03|4304.03|4303.48|4303.48|4304.15|4304.15|4303.48|4303.48|0
1645433150000|2022-02-21 08:45:50|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1645433160000|2022-02-21 08:46:00|4302.5|4302.5|4301.3|4301.3|4302.5|4302.5|4301.3|4301.3|0
1645433170000|2022-02-21 08:46:10|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1645433180000|2022-02-21 08:46:20|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1645433190000|2022-02-21 08:46:30|4300.8|4300.8|4300.63|4300.63|4300.8|4300.8|4300.63|4300.63|0
1645433220000|2022-02-21 08:47:00|4300.1|4300.1|4300.13|4300.13|4300.13|4300.13|4299.43|4299.43|0
1645433230000|2022-02-21 08:47:10|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1645433250000|2022-02-21 08:47:30|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1645433280000|2022-02-21 08:48:00|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1645433300000|2022-02-21 08:48:20|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1645433310000|2022-02-21 08:48:30|4299.29|4299.29|4298.67|4298.67|4299.29|4299.29|4298.67|4298.67|0
1645433350000|2022-02-21 08:49:10|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1645433360000|2022-02-21 08:49:20|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1645433370000|2022-02-21 08:49:30|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|0
1645433400000|2022-02-21 08:50:00|4298.14|4298.14|4298.32|4298.32|4298.32|4298.32|4298.14|4298.14|0
1645433420000|2022-02-21 08:50:20|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|4298.85|0
1645433460000|2022-02-21 08:51:00|4299.11|4299.11|4298.69|4298.69|4299.22|4299.22|4298.69|4298.69|0
1645433480000|2022-02-21 08:51:20|4298.58|4298.58|4297.91|4297.91|4298.58|4298.58|4297.91|4297.91|0
1645433490000|2022-02-21 08:51:30|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1645433500000|2022-02-21 08:51:40|4296.85|4296.85|4296.24|4296.24|4296.85|4296.85|4295.69|4295.69|0
1645433510000|2022-02-21 08:51:50|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1645433520000|2022-02-21 08:52:00|4297.26|4297.26|4297.09|4297.09|4297.26|4297.26|4297.09|4297.09|0
1645433540000|2022-02-21 08:52:20|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|4296.91|0
1645433560000|2022-02-21 08:52:40|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|4297.09|0
1645433610000|2022-02-21 08:53:30|4296.42|4296.42|4292.92|4292.92|4296.42|4296.42|4292.92|4292.92|0
1645433640000|2022-02-21 08:54:00|4291.76|4291.76|4292.11|4292.11|4292.11|4292.11|4291.58|4291.58|0
1645433650000|2022-02-21 08:54:10|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1645433670000|2022-02-21 08:54:30|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1645433680000|2022-02-21 08:54:40|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1645433700000|2022-02-21 08:55:00|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1645433710000|2022-02-21 08:55:10|4292.47|4292.47|4292.11|4292.11|4292.47|4292.47|4292.11|4292.11|0
1645433720000|2022-02-21 08:55:20|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|4291.76|0
1645433770000|2022-02-21 08:56:10|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1645433830000|2022-02-21 08:57:10|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1645433940000|2022-02-21 08:59:00|4294.02|4294.02|4294.55|4294.55|4294.55|4294.55|4294.02|4294.02|0
1645433950000|2022-02-21 08:59:10|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|4294.37|0
1645434000000|2022-02-21 09:00:00|4294|4294|4294|4294|4294|4294|4294|4294|0
1645434020000|2022-02-21 09:00:20|4292.94|4292.94|4292.27|4292.27|4292.94|4292.94|4292.27|4292.27|0
1645434060000|2022-02-21 09:01:00|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1645434100000|2022-02-21 09:01:40|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1645434140000|2022-02-21 09:02:20|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1645434150000|2022-02-21 09:02:30|4288.14|4288.14|4289.7|4289.7|4289.7|4289.7|4288.14|4288.14|0
1645434170000|2022-02-21 09:02:50|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1645434190000|2022-02-21 09:03:10|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|4290.53|0
1645434220000|2022-02-21 09:03:40|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1645434240000|2022-02-21 09:04:00|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1645434270000|2022-02-21 09:04:30|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|4289.73|0
1645434290000|2022-02-21 09:04:50|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1645434300000|2022-02-21 09:05:00|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1645434320000|2022-02-21 09:05:20|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1645434330000|2022-02-21 09:05:30|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|4285.44|0
1645434340000|2022-02-21 09:05:40|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1645434370000|2022-02-21 09:06:10|4284.95|4284.95|4283.89|4283.89|4284.95|4284.95|4283.89|4283.89|0
1645434380000|2022-02-21 09:06:20|4282.55|4282.55|4282.31|4282.31|4282.55|4282.55|4282.31|4282.31|0
1645434390000|2022-02-21 09:06:30|4280.97|4280.97|4279.63|4279.63|4280.97|4280.97|4279.63|4279.63|0
1645434400000|2022-02-21 09:06:40|4280.3|4280.3|4280.48|4280.48|4280.48|4280.48|4280.3|4280.3|0
1645434420000|2022-02-21 09:07:00|4280.83|4280.83|4281.07|4281.07|4281.07|4281.07|4280.83|4280.83|0
1645434430000|2022-02-21 09:07:10|4281.25|4281.25|4282.59|4282.59|4282.59|4282.59|4281.25|4281.25|0
1645434450000|2022-02-21 09:07:30|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1645434460000|2022-02-21 09:07:40|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1645434470000|2022-02-21 09:07:50|4282.23|4282.23|4282.9|4282.9|4282.9|4282.9|4282.23|4282.23|0
1645434480000|2022-02-21 09:08:00|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|4282.23|0
1645434520000|2022-02-21 09:08:40|4282.41|4282.41|4282.76|4282.76|4282.76|4282.76|4282.41|4282.41|0
1645434530000|2022-02-21 09:08:50|4282.94|4282.94|4282.41|4282.41|4282.94|4282.94|4282.06|4282.06|0
1645434540000|2022-02-21 09:09:00|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|4281.03|0
1645434560000|2022-02-21 09:09:20|4281.56|4281.56|4281.21|4281.21|4281.56|4281.56|4281.21|4281.21|0
1645434570000|2022-02-21 09:09:30|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1645434580000|2022-02-21 09:09:40|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1645434600000|2022-02-21 09:10:00|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1645434620000|2022-02-21 09:10:20|4281.5|4281.5|4280.8|4280.8|4281.5|4281.5|4280.8|4280.8|0
1645434630000|2022-02-21 09:10:30|4280.96|4280.96|4280.79|4280.79|4280.96|4280.96|4280.79|4280.79|0
1645434650000|2022-02-21 09:10:50|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|4281.49|0
1645434660000|2022-02-21 09:11:00|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|4280.96|0
1645434730000|2022-02-21 09:12:10|4280.43|4280.43|4280.25|4280.25|4280.43|4280.43|4280.25|4280.25|0
1645434760000|2022-02-21 09:12:40|4280.43|4280.43|4281.1|4281.1|4281.1|4281.1|4280.43|4280.43|0
1645434770000|2022-02-21 09:12:50|4281.45|4281.45|4281.81|4281.81|4281.81|4281.81|4281.45|4281.45|0
1645434780000|2022-02-21 09:13:00|4281.98|4281.98|4282.34|4282.34|4282.34|4282.34|4281.98|4281.98|0
1645434790000|2022-02-21 09:13:10|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|4283.68|0
1645434800000|2022-02-21 09:13:20|4283.83|4283.83|4284.98|4284.98|4284.98|4284.98|4283.83|4283.83|0
1645434820000|2022-02-21 09:13:40|4285.51|4285.51|4285.69|4285.69|4285.69|4285.69|4285.51|4285.51|0
1645434830000|2022-02-21 09:13:50|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|4286.35|0
1645434850000|2022-02-21 09:14:10|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|4287.02|0
1645434860000|2022-02-21 09:14:20|4287.14|4287.14|4288.73|4288.73|4288.73|4288.73|4287.14|4287.14|0
1645434870000|2022-02-21 09:14:30|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1645434880000|2022-02-21 09:14:40|4289.03|4289.03|4289.56|4289.56|4289.56|4289.56|4289.03|4289.03|0
1645434950000|2022-02-21 09:15:50|4290.44|4290.44|4290.7|4290.7|4291.18|4291.18|4290.44|4290.44|0
1645434960000|2022-02-21 09:16:00|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|4291.23|0
1645434970000|2022-02-21 09:16:10|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1645434990000|2022-02-21 09:16:30|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1645435010000|2022-02-21 09:16:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1645435020000|2022-02-21 09:17:00|4291.74|4291.74|4291.44|4291.44|4291.74|4291.74|4291.44|4291.44|0
1645435040000|2022-02-21 09:17:20|4291.59|4291.59|4292.12|4292.12|4292.12|4292.12|4291.59|4291.59|0
1645435050000|2022-02-21 09:17:30|4292.28|4292.28|4292.65|4292.65|4292.65|4292.65|4292.28|4292.28|0
1645435100000|2022-02-21 09:18:20|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1645435120000|2022-02-21 09:18:40|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1645435130000|2022-02-21 09:18:50|4291.74|4291.74|4288.75|4288.75|4291.74|4291.74|4288.75|4288.75|0
1645435140000|2022-02-21 09:19:00|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|4289.1|0
1645435160000|2022-02-21 09:19:20|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1645435170000|2022-02-21 09:19:30|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.12|4288.12|0
1645435180000|2022-02-21 09:19:40|4289.52|4289.52|4289.87|4289.87|4289.87|4289.87|4289.52|4289.52|0
1645435190000|2022-02-21 09:19:50|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1645435210000|2022-02-21 09:20:10|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1645435220000|2022-02-21 09:20:20|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1645435250000|2022-02-21 09:20:50|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1645435310000|2022-02-21 09:21:50|4288.14|4288.14|4287.52|4287.52|4288.14|4288.14|4287.08|4287.08|0
1645435320000|2022-02-21 09:22:00|4287.7|4287.7|4287.35|4287.35|4287.7|4287.7|4287.17|4287.17|0
1645435330000|2022-02-21 09:22:10|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|0
1645435350000|2022-02-21 09:22:30|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|0
1645435360000|2022-02-21 09:22:40|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1645435380000|2022-02-21 09:23:00|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1645435420000|2022-02-21 09:23:40|4286.94|4286.94|4286.76|4286.76|4286.94|4286.94|4286.76|4286.76|0
1645435450000|2022-02-21 09:24:10|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1645435480000|2022-02-21 09:24:40|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1645435500000|2022-02-21 09:25:00|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1645435510000|2022-02-21 09:25:10|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1645435550000|2022-02-21 09:25:50|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1645435570000|2022-02-21 09:26:10|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1645435590000|2022-02-21 09:26:30|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1645435620000|2022-02-21 09:27:00|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1645435650000|2022-02-21 09:27:30|4289.2|4289.2|4288.85|4288.85|4289.2|4289.2|4288.85|4288.85|0
1645435660000|2022-02-21 09:27:40|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1645435670000|2022-02-21 09:27:50|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1645435690000|2022-02-21 09:28:10|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1645435710000|2022-02-21 09:28:30|4288.27|4288.27|4287.6|4287.6|4288.27|4288.27|4287.6|4287.6|0
1645435720000|2022-02-21 09:28:40|4286.93|4286.93|4286.98|4286.98|4286.98|4286.98|4286.93|4286.93|0
1645435730000|2022-02-21 09:28:50|4286.27|4286.27|4284.93|4284.93|4286.27|4286.27|4284.93|4284.93|0
1645435740000|2022-02-21 09:29:00|4285.64|4285.64|4285.99|4285.99|4285.99|4285.99|4285.64|4285.64|0
1645435780000|2022-02-21 09:29:40|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1645435790000|2022-02-21 09:29:50|4286.42|4286.42|4286.39|4286.39|4286.77|4286.77|4286.24|4286.24|0
1645435800000|2022-02-21 09:30:00|4286.92|4286.92|4286.21|4286.21|4286.92|4286.92|4286.21|4286.21|0
1645435810000|2022-02-21 09:30:10|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1645435820000|2022-02-21 09:30:20|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1645435830000|2022-02-21 09:30:30|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1645435840000|2022-02-21 09:30:40|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1645435860000|2022-02-21 09:31:00|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1645435870000|2022-02-21 09:31:10|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1645435880000|2022-02-21 09:31:20|4288.55|4288.55|4288.61|4288.61|4288.91|4288.91|4288.55|4288.55|0
1645435890000|2022-02-21 09:31:30|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1645435900000|2022-02-21 09:31:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1645435930000|2022-02-21 09:32:10|4287.93|4287.93|4288.6|4288.6|4288.6|4288.6|4287.93|4287.93|0
1645435940000|2022-02-21 09:32:20|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1645435970000|2022-02-21 09:32:50|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|4289.48|0
1645435980000|2022-02-21 09:33:00|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1645436020000|2022-02-21 09:33:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1645436030000|2022-02-21 09:33:50|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1645436040000|2022-02-21 09:34:00|4290.28|4290.28|4289.8|4289.8|4290.28|4290.28|4289.8|4289.8|0
1645436050000|2022-02-21 09:34:10|4289.57|4289.57|4288.76|4288.76|4289.57|4289.57|4288.76|4288.76|0
1645436080000|2022-02-21 09:34:40|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1645436140000|2022-02-21 09:35:40|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1645436150000|2022-02-21 09:35:50|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1645436170000|2022-02-21 09:36:10|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1645436190000|2022-02-21 09:36:30|4288.28|4288.28|4286.69|4286.69|4288.28|4288.28|4286.69|4286.69|0
1645436200000|2022-02-21 09:36:40|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|0
1645436220000|2022-02-21 09:37:00|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1645436230000|2022-02-21 09:37:10|4286.05|4286.05|4287.21|4287.21|4287.21|4287.21|4286.05|4286.05|0
1645436270000|2022-02-21 09:37:50|4287.36|4287.36|4287.1|4287.1|4287.36|4287.36|4287.1|4287.1|0
1645436280000|2022-02-21 09:38:00|4287.45|4287.45|4287.63|4287.63|4287.63|4287.63|4287.45|4287.45|0
1645436300000|2022-02-21 09:38:20|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1645436320000|2022-02-21 09:38:40|4287.36|4287.36|4286.89|4286.89|4287.36|4287.36|4286.89|4286.89|0
1645436350000|2022-02-21 09:39:10|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1645436370000|2022-02-21 09:39:30|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1645436380000|2022-02-21 09:39:40|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1645436400000|2022-02-21 09:40:00|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|0
1645436430000|2022-02-21 09:40:30|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1645436490000|2022-02-21 09:41:30|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|4287.91|0
1645436500000|2022-02-21 09:41:40|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1645436520000|2022-02-21 09:42:00|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1645436530000|2022-02-21 09:42:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1645436620000|2022-02-21 09:43:40|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1645436640000|2022-02-21 09:44:00|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1645436650000|2022-02-21 09:44:10|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1645436660000|2022-02-21 09:44:20|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1645436700000|2022-02-21 09:45:00|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1645436710000|2022-02-21 09:45:10|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1645436740000|2022-02-21 09:45:40|4288.23|4288.23|4288.94|4288.94|4288.94|4288.94|4288.23|4288.23|0
1645436750000|2022-02-21 09:45:50|4288.58|4288.58|4288.05|4288.05|4288.58|4288.58|4287.7|4287.7|0
1645436770000|2022-02-21 09:46:10|4288|4288|4288|4288|4288|4288|4288|4288|0
1645436790000|2022-02-21 09:46:30|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1645436800000|2022-02-21 09:46:40|4287.58|4287.58|4287.28|4287.28|4287.58|4287.58|4287.28|4287.28|0
1645436850000|2022-02-21 09:47:30|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1645436870000|2022-02-21 09:47:50|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1645436880000|2022-02-21 09:48:00|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1645436890000|2022-02-21 09:48:10|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|4287.28|0
1645436960000|2022-02-21 09:49:20|4288.52|4288.52|4288.7|4288.7|4288.7|4288.7|4288.52|4288.52|0
1645436980000|2022-02-21 09:49:40|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1645436990000|2022-02-21 09:49:50|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1645437040000|2022-02-21 09:50:40|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1645437060000|2022-02-21 09:51:00|4288.99|4288.99|4289.43|4289.43|4289.43|4289.43|4288.99|4288.99|0
1645437070000|2022-02-21 09:51:10|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1645437080000|2022-02-21 09:51:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1645437100000|2022-02-21 09:51:40|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1645437110000|2022-02-21 09:51:50|4287.88|4287.88|4287.18|4287.18|4287.88|4287.88|4287.18|4287.18|0
1645437120000|2022-02-21 09:52:00|4286.82|4286.82|4287.18|4287.18|4287.18|4287.18|4286.82|4286.82|0
1645437130000|2022-02-21 09:52:10|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1645437140000|2022-02-21 09:52:20|4287.14|4287.14|4286.96|4286.96|4287.67|4287.67|4286.96|4286.96|0
1645437150000|2022-02-21 09:52:30|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|4285.62|0
1645437210000|2022-02-21 09:53:30|4286.29|4286.29|4286.38|4286.38|4286.38|4286.38|4286.29|4286.29|0
1645437220000|2022-02-21 09:53:40|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1645437270000|2022-02-21 09:54:30|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1645437300000|2022-02-21 09:55:00|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1645437310000|2022-02-21 09:55:10|4286.12|4286.12|4285.94|4285.94|4286.12|4286.12|4285.94|4285.94|0
1645437360000|2022-02-21 09:56:00|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1645437390000|2022-02-21 09:56:30|4285.41|4285.41|4284.2|4284.2|4285.41|4285.41|4284.2|4284.2|0
1645437410000|2022-02-21 09:56:50|4284.56|4284.56|4284.73|4284.73|4284.73|4284.73|4284.56|4284.56|0
1645437450000|2022-02-21 09:57:30|4284.2|4284.2|4284.38|4284.38|4284.38|4284.38|4284.2|4284.2|0
1645437470000|2022-02-21 09:57:50|4284.26|4284.26|4284.03|4284.03|4284.26|4284.26|4284.03|4284.03|0
1645437490000|2022-02-21 09:58:10|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|4284.38|0
1645437510000|2022-02-21 09:58:30|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|4284.56|0
1645437530000|2022-02-21 09:58:50|4284.91|4284.91|4284.8|4284.8|4284.91|4284.91|4284.8|4284.8|0
1645437540000|2022-02-21 09:59:00|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|0
1645437560000|2022-02-21 09:59:20|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1645437590000|2022-02-21 09:59:50|4285.16|4285.16|4285.33|4285.33|4285.33|4285.33|4285.16|4285.16|0
1645437620000|2022-02-21 10:00:20|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1645437640000|2022-02-21 10:00:40|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1645437650000|2022-02-21 10:00:50|4285.69|4285.69|4284.98|4284.98|4285.69|4285.69|4284.98|4284.98|0
1645437660000|2022-02-21 10:01:00|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1645437680000|2022-02-21 10:01:20|4285.45|4285.45|4285.72|4285.72|4285.72|4285.72|4285.45|4285.45|0
1645437730000|2022-02-21 10:02:10|4285.66|4285.66|4285.49|4285.49|4285.66|4285.66|4285.49|4285.49|0
1645437750000|2022-02-21 10:02:30|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1645437760000|2022-02-21 10:02:40|4283.93|4283.93|4283.58|4283.58|4283.93|4283.93|4283.58|4283.58|0
1645437770000|2022-02-21 10:02:50|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1645437780000|2022-02-21 10:03:00|4283.11|4283.11|4283.64|4283.64|4283.64|4283.64|4283.11|4283.11|0
1645437820000|2022-02-21 10:03:40|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|0
1645437850000|2022-02-21 10:04:10|4283.31|4283.31|4283.28|4283.28|4283.31|4283.31|4283.2|4283.2|0
1645437860000|2022-02-21 10:04:20|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1645437910000|2022-02-21 10:05:10|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|4283.52|0
1645437930000|2022-02-21 10:05:30|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|4283.6|0
1645437940000|2022-02-21 10:05:40|4283.42|4283.42|4283.78|4283.78|4283.78|4283.78|4283.42|4283.42|0
1645437960000|2022-02-21 10:06:00|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|0
1645437970000|2022-02-21 10:06:10|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|4282.94|0
1645438010000|2022-02-21 10:06:50|4283.11|4283.11|4283.44|4283.44|4283.44|4283.44|4283.11|4283.11|0
1645438020000|2022-02-21 10:07:00|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1645438060000|2022-02-21 10:07:40|4283.48|4283.48|4283.3|4283.3|4283.48|4283.48|4283.3|4283.3|0
1645438070000|2022-02-21 10:07:50|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1645438080000|2022-02-21 10:08:00|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1645438090000|2022-02-21 10:08:10|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|4283.99|0
1645438100000|2022-02-21 10:08:20|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1645438110000|2022-02-21 10:08:30|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1645438140000|2022-02-21 10:09:00|4282.61|4282.61|4282.26|4282.26|4282.61|4282.61|4282.26|4282.26|0
1645438150000|2022-02-21 10:09:10|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1645438250000|2022-02-21 10:10:50|4281.48|4281.48|4281.53|4281.53|4281.53|4281.53|4281.48|4281.48|0
1645438260000|2022-02-21 10:11:00|4280.86|4280.86|4280.51|4280.51|4280.86|4280.86|4280.51|4280.51|0
1645438290000|2022-02-21 10:11:30|4280.16|4280.16|4279.98|4279.98|4280.28|4280.28|4279.98|4279.98|0
1645438360000|2022-02-21 10:12:40|4279.81|4279.81|4279.63|4279.63|4279.81|4279.81|4279.63|4279.63|0
1645438370000|2022-02-21 10:12:50|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1645438380000|2022-02-21 10:13:00|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1645438470000|2022-02-21 10:14:30|4277.25|4277.25|4277.43|4277.43|4277.78|4277.78|4277.25|4277.25|0
1645438500000|2022-02-21 10:15:00|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|4277.59|0
1645438510000|2022-02-21 10:15:10|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|4276.92|0
1645438520000|2022-02-21 10:15:20|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|0
1645438530000|2022-02-21 10:15:30|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1645438550000|2022-02-21 10:15:50|4277.29|4277.29|4277.62|4277.62|4277.62|4277.62|4277.29|4277.29|0
1645438600000|2022-02-21 10:16:40|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1645438610000|2022-02-21 10:16:50|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1645438620000|2022-02-21 10:17:00|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1645438640000|2022-02-21 10:17:20|4279.02|4279.02|4277.68|4277.68|4279.02|4279.02|4277.68|4277.68|0
1645438650000|2022-02-21 10:17:30|4277.15|4277.15|4276.66|4276.66|4277.33|4277.33|4276.66|4276.66|0
1645438680000|2022-02-21 10:18:00|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|4277.01|0
1645438700000|2022-02-21 10:18:20|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|0
1645438740000|2022-02-21 10:19:00|4276.71|4276.71|4276.42|4276.42|4276.71|4276.71|4276.42|4276.42|0
1645438750000|2022-02-21 10:19:10|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1645438780000|2022-02-21 10:19:40|4275.01|4275.01|4274.83|4274.83|4275.01|4275.01|4274.65|4274.65|0
1645438800000|2022-02-21 10:20:00|4274.95|4274.95|4276.15|4276.15|4276.15|4276.15|4274.95|4274.95|0
1645438810000|2022-02-21 10:20:10|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|0
1645438820000|2022-02-21 10:20:20|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1645438910000|2022-02-21 10:21:50|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|4275.31|0
1645438920000|2022-02-21 10:22:00|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|4275.46|0
1645438940000|2022-02-21 10:22:20|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|4275.99|0
1645438950000|2022-02-21 10:22:30|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1645438980000|2022-02-21 10:23:00|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1645439000000|2022-02-21 10:23:20|4274.46|4274.46|4274.4|4274.4|4274.57|4274.57|4274.4|4274.4|0
1645439040000|2022-02-21 10:24:00|4275.07|4275.07|4274.4|4274.4|4275.07|4275.07|4274.4|4274.4|0
1645439060000|2022-02-21 10:24:20|4274.75|4274.75|4274.93|4274.93|4274.93|4274.93|4274.75|4274.75|0
1645439070000|2022-02-21 10:24:30|4274.57|4274.57|4273.8|4273.8|4274.57|4274.57|4273.8|4273.8|0
1645439080000|2022-02-21 10:24:40|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1645439090000|2022-02-21 10:24:50|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1645439100000|2022-02-21 10:25:00|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|4274.15|0
1645439150000|2022-02-21 10:25:50|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|4273.97|0
1645439220000|2022-02-21 10:27:00|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|4273.3|0
1645439230000|2022-02-21 10:27:10|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1645439240000|2022-02-21 10:27:20|4271.7|4271.7|4272.14|4272.14|4272.14|4272.14|4271.43|4271.43|0
1645439260000|2022-02-21 10:27:40|4272.49|4272.49|4272.69|4272.69|4273.02|4273.02|4272.49|4272.49|0
1645439280000|2022-02-21 10:28:00|4272.02|4272.02|4271.49|4271.49|4272.02|4272.02|4271.49|4271.49|0
1645439290000|2022-02-21 10:28:10|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|0
1645439300000|2022-02-21 10:28:20|4270.12|4270.12|4270.65|4270.65|4270.65|4270.65|4270.12|4270.12|0
1645439320000|2022-02-21 10:28:40|4271.32|4271.32|4271.99|4271.99|4271.99|4271.99|4271.32|4271.32|0
1645439330000|2022-02-21 10:28:50|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1645439340000|2022-02-21 10:29:00|4272|4272|4272|4272|4272|4272|4272|4272|0
1645439370000|2022-02-21 10:29:30|4271.88|4271.88|4270.94|4270.94|4271.88|4271.88|4270.94|4270.94|0
1645439380000|2022-02-21 10:29:40|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|4270.24|0
1645439390000|2022-02-21 10:29:50|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1645439400000|2022-02-21 10:30:00|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1645439410000|2022-02-21 10:30:10|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1645439420000|2022-02-21 10:30:20|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|0
1645439430000|2022-02-21 10:30:30|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|4270.19|0
1645439460000|2022-02-21 10:31:00|4270.72|4270.72|4270.83|4270.83|4270.83|4270.83|4270.72|4270.72|0
1645439480000|2022-02-21 10:31:20|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|4271.5|0
1645439510000|2022-02-21 10:31:50|4272.16|4272.16|4271.5|4271.5|4272.16|4272.16|4271.5|4271.5|0
1645439520000|2022-02-21 10:32:00|4270.83|4270.83|4270.3|4270.3|4270.83|4270.83|4270.3|4270.3|0
1645439540000|2022-02-21 10:32:20|4270.12|4270.12|4269.45|4269.45|4270.12|4270.12|4269.45|4269.45|0
1645439560000|2022-02-21 10:32:40|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1645439580000|2022-02-21 10:33:00|4269.39|4269.39|4269.57|4269.57|4269.57|4269.57|4269.39|4269.39|0
1645439630000|2022-02-21 10:33:50|4269.21|4269.21|4268.54|4268.54|4269.21|4269.21|4268.54|4268.54|0
1645439640000|2022-02-21 10:34:00|4268.37|4268.37|4267.66|4267.66|4268.37|4268.37|4267.66|4267.66|0
1645439650000|2022-02-21 10:34:10|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|4266.99|0
1645439700000|2022-02-21 10:35:00|4266.81|4266.81|4266.46|4266.46|4266.81|4266.81|4266.46|4266.46|0
1645439720000|2022-02-21 10:35:20|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|4266.64|0
1645439820000|2022-02-21 10:37:00|4265.97|4265.97|4266.32|4266.32|4266.32|4266.32|4265.97|4265.97|0
1645439830000|2022-02-21 10:37:10|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1645439870000|2022-02-21 10:37:50|4265.12|4265.12|4264.94|4264.94|4265.12|4265.12|4264.94|4264.94|0
1645439880000|2022-02-21 10:38:00|4265.3|4265.3|4265.12|4265.12|4265.3|4265.3|4265.12|4265.12|0
1645439900000|2022-02-21 10:38:20|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|4264.59|0
1645439910000|2022-02-21 10:38:30|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1645439950000|2022-02-21 10:39:10|4264.78|4264.78|4263.96|4263.96|4264.78|4264.78|4263.96|4263.96|0
1645439970000|2022-02-21 10:39:30|4263.85|4263.85|4263.9|4263.9|4263.96|4263.96|4263.85|4263.85|0
1645439990000|2022-02-21 10:39:50|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1645440000000|2022-02-21 10:40:00|4263.67|4263.67|4265.01|4265.01|4265.01|4265.01|4263.67|4263.67|0
1645440010000|2022-02-21 10:40:10|4265.07|4265.07|4265.6|4265.6|4265.6|4265.6|4265.07|4265.07|0
1645440020000|2022-02-21 10:40:20|4265.27|4265.27|4265.12|4265.12|4265.27|4265.27|4265.12|4265.12|0
1645440030000|2022-02-21 10:40:30|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1645440040000|2022-02-21 10:40:40|4265.12|4265.12|4264.45|4264.45|4265.12|4265.12|4264.45|4264.45|0
1645440050000|2022-02-21 10:40:50|4265.12|4265.12|4265.7|4265.7|4265.75|4265.75|4265.12|4265.12|0
1645440060000|2022-02-21 10:41:00|4265.87|4265.87|4265.68|4265.68|4266.03|4266.03|4265.68|4265.68|0
1645440110000|2022-02-21 10:41:50|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1645440150000|2022-02-21 10:42:30|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1645440200000|2022-02-21 10:43:20|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1645440210000|2022-02-21 10:43:30|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1645440220000|2022-02-21 10:43:40|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|4264.78|0
1645440230000|2022-02-21 10:43:50|4265.27|4265.27|4264.78|4264.78|4265.27|4265.27|4264.78|4264.78|0
1645440240000|2022-02-21 10:44:00|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|4264.11|0
1645440250000|2022-02-21 10:44:10|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|4263.94|0
1645440260000|2022-02-21 10:44:20|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|4263.88|0
1645440270000|2022-02-21 10:44:30|4263.35|4263.35|4263.53|4263.53|4263.53|4263.53|4263.35|4263.35|0
1645440300000|2022-02-21 10:45:00|4263.41|4263.41|4263.06|4263.06|4263.41|4263.41|4263.06|4263.06|0
1645440320000|2022-02-21 10:45:20|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|4262.91|0
1645440340000|2022-02-21 10:45:40|4262.73|4262.73|4262.38|4262.38|4262.73|4262.73|4262.38|4262.38|0
1645440390000|2022-02-21 10:46:30|4261.71|4261.71|4260.89|4260.89|4261.71|4261.71|4260.89|4260.89|0
1645440400000|2022-02-21 10:46:40|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1645440410000|2022-02-21 10:46:50|4260.6|4260.6|4260.01|4260.01|4260.6|4260.6|4260.01|4260.01|0
1645440420000|2022-02-21 10:47:00|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|4259.83|0
1645440440000|2022-02-21 10:47:20|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|0
1645440500000|2022-02-21 10:48:20|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1645440530000|2022-02-21 10:48:50|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1645440550000|2022-02-21 10:49:10|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1645440560000|2022-02-21 10:49:20|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1645440570000|2022-02-21 10:49:30|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|4258.84|0
1645440580000|2022-02-21 10:49:40|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|4259.02|0
1645440600000|2022-02-21 10:50:00|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1645440620000|2022-02-21 10:50:20|4258.49|4258.49|4258.44|4258.44|4258.49|4258.49|4258.28|4258.28|0
1645440630000|2022-02-21 10:50:30|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|4258.62|0
1645440640000|2022-02-21 10:50:40|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|4258.93|0
1645440660000|2022-02-21 10:51:00|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|0
1645440710000|2022-02-21 10:51:50|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1645440760000|2022-02-21 10:52:40|4258.05|4258.05|4256.67|4256.67|4258.05|4258.05|4256.67|4256.67|0
1645440770000|2022-02-21 10:52:50|4256|4256|4256.35|4256.35|4256.35|4256.35|4256|4256|0
1645440780000|2022-02-21 10:53:00|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|4256.18|0
1645440820000|2022-02-21 10:53:40|4255.94|4255.94|4256.29|4256.29|4256.29|4256.29|4255.82|4255.82|0
1645440830000|2022-02-21 10:53:50|4256.47|4256.47|4256.65|4256.65|4256.65|4256.65|4256.47|4256.47|0
1645440840000|2022-02-21 10:54:00|4256.77|4256.77|4256.82|4256.82|4256.94|4256.94|4256.77|4256.77|0
1645440850000|2022-02-21 10:54:10|4256.71|4256.71|4256.65|4256.65|4256.71|4256.71|4256.65|4256.65|0
1645440900000|2022-02-21 10:55:00|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|0
1645440970000|2022-02-21 10:56:10|4257.68|4257.68|4258.34|4258.34|4258.34|4258.34|4257.68|4257.68|0
1645440980000|2022-02-21 10:56:20|4258.17|4258.17|4257.99|4257.99|4258.17|4258.17|4257.99|4257.99|0
1645441000000|2022-02-21 10:56:40|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|4257.46|0
1645441060000|2022-02-21 10:57:40|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|4257.11|0
1645441070000|2022-02-21 10:57:50|4256.23|4256.23|4256.81|4256.81|4256.81|4256.81|4255.49|4255.49|0
1645441080000|2022-02-21 10:58:00|4256.08|4256.08|4256.26|4256.26|4256.26|4256.26|4256.08|4256.08|0
1645441090000|2022-02-21 10:58:10|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1645441110000|2022-02-21 10:58:30|4255.23|4255.23|4255.06|4255.06|4255.23|4255.23|4255.06|4255.06|0
1645441180000|2022-02-21 10:59:40|4255.59|4255.59|4255.23|4255.23|4255.59|4255.59|4255.23|4255.23|0
1645441190000|2022-02-21 10:59:50|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|4255.9|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1645441230000|2022-02-21 11:00:30|4255.41|4255.41|4255.59|4255.59|4255.59|4255.59|4255.41|4255.41|0
1645441280000|2022-02-21 11:01:20|4255.29|4255.29|4255.82|4255.82|4255.82|4255.82|4255.29|4255.29|0
1645441290000|2022-02-21 11:01:30|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1645441350000|2022-02-21 11:02:30|4255.82|4255.82|4255.29|4255.29|4255.82|4255.82|4255.29|4255.29|0
1645441360000|2022-02-21 11:02:40|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1645441380000|2022-02-21 11:03:00|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|0
1645441390000|2022-02-21 11:03:10|4256|4256|4256.35|4256.35|4257.02|4257.02|4256|4256|0
1645441410000|2022-02-21 11:03:30|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|4255.68|0
1645441420000|2022-02-21 11:03:40|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|4256.35|0
1645441430000|2022-02-21 11:03:50|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1645441440000|2022-02-21 11:04:00|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1645441460000|2022-02-21 11:04:20|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1645441480000|2022-02-21 11:04:40|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1645441490000|2022-02-21 11:04:50|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|4256.11|0
1645441500000|2022-02-21 11:05:00|4255.76|4255.76|4255.58|4255.58|4255.76|4255.76|4255.58|4255.58|0
1645441510000|2022-02-21 11:05:10|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1645441530000|2022-02-21 11:05:30|4255.64|4255.64|4256.11|4256.11|4256.11|4256.11|4255.64|4255.64|0
1645441540000|2022-02-21 11:05:40|4256.64|4256.64|4255.28|4255.28|4256.64|4256.64|4255.28|4255.28|0
1645441550000|2022-02-21 11:05:50|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|4255.16|0
1645441580000|2022-02-21 11:06:20|4254.63|4254.63|4254.81|4254.81|4254.81|4254.81|4254.63|4254.63|0
1645441590000|2022-02-21 11:06:30|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|4254.65|0
1645441680000|2022-02-21 11:08:00|4255.07|4255.07|4255.32|4255.32|4255.32|4255.32|4254.97|4254.97|0
1645441700000|2022-02-21 11:08:20|4254.44|4254.44|4253.1|4253.1|4254.44|4254.44|4253.1|4253.1|0
1645441720000|2022-02-21 11:08:40|4254.47|4254.47|4254.65|4254.65|4254.65|4254.65|4254.47|4254.47|0
1645441730000|2022-02-21 11:08:50|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1645441740000|2022-02-21 11:09:00|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1645441850000|2022-02-21 11:10:50|4254.12|4254.12|4253.34|4253.34|4254.12|4254.12|4253.34|4253.34|0
1645441860000|2022-02-21 11:11:00|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1645441870000|2022-02-21 11:11:10|4253.57|4253.57|4253.74|4253.74|4253.74|4253.74|4253.57|4253.57|0
1645441890000|2022-02-21 11:11:30|4254.1|4254.1|4253.83|4253.83|4254.1|4254.1|4253.83|4253.83|0
1645441900000|2022-02-21 11:11:40|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|0
1645442030000|2022-02-21 11:13:50|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1645442040000|2022-02-21 11:14:00|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|4255.13|0
1645442060000|2022-02-21 11:14:20|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1645442070000|2022-02-21 11:14:30|4255.77|4255.77|4255.59|4255.59|4255.77|4255.77|4255.59|4255.59|0
1645442080000|2022-02-21 11:14:40|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1645442090000|2022-02-21 11:14:50|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|4256.14|0
1645442100000|2022-02-21 11:15:00|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1645442110000|2022-02-21 11:15:10|4255.44|4255.44|4254.77|4254.77|4255.44|4255.44|4254.77|4254.77|0
1645442120000|2022-02-21 11:15:20|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1645442130000|2022-02-21 11:15:30|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1645442180000|2022-02-21 11:16:20|4254.41|4254.41|4255.08|4255.08|4255.08|4255.08|4254.41|4254.41|0
1645442220000|2022-02-21 11:17:00|4255.44|4255.44|4255.75|4255.75|4255.75|4255.75|4255.08|4255.08|0
1645442250000|2022-02-21 11:17:30|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|4255.4|0
1645442270000|2022-02-21 11:17:50|4255.05|4255.05|4253.3|4253.3|4255.05|4255.05|4253.3|4253.3|0
1645442280000|2022-02-21 11:18:00|4253.12|4253.12|4252.6|4252.6|4253.12|4253.12|4252.24|4252.24|0
1645442290000|2022-02-21 11:18:10|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|0
1645442310000|2022-02-21 11:18:30|4253.3|4253.3|4254.64|4254.64|4254.82|4254.82|4253.3|4253.3|0
1645442330000|2022-02-21 11:18:50|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1645442340000|2022-02-21 11:19:00|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|4255.05|0
1645442350000|2022-02-21 11:19:10|4256.77|4256.77|4256.11|4256.11|4256.77|4256.77|4256.11|4256.11|0
1645442360000|2022-02-21 11:19:20|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1645442370000|2022-02-21 11:19:30|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|4255.22|0
1645442380000|2022-02-21 11:19:40|4255.05|4255.05|4254.46|4254.46|4255.05|4255.05|4254.46|4254.46|0
1645442390000|2022-02-21 11:19:50|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|0
1645442400000|2022-02-21 11:20:00|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1645442440000|2022-02-21 11:20:40|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|4254.19|0
1645442470000|2022-02-21 11:21:10|4253.82|4253.82|4253.76|4253.76|4253.82|4253.82|4253.76|4253.76|0
1645442490000|2022-02-21 11:21:30|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1645442500000|2022-02-21 11:21:40|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|0
1645442510000|2022-02-21 11:21:50|4253.61|4253.61|4253.28|4253.28|4253.61|4253.61|4253.28|4253.28|0
1645442520000|2022-02-21 11:22:00|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1645442540000|2022-02-21 11:22:20|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1645442550000|2022-02-21 11:22:30|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|4254.52|0
1645442560000|2022-02-21 11:22:40|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|4253.85|0
1645442610000|2022-02-21 11:23:30|4253.73|4253.73|4253.02|4253.02|4253.73|4253.73|4253.02|4253.02|0
1645442620000|2022-02-21 11:23:40|4252.87|4252.87|4251.54|4251.54|4252.87|4252.87|4251.54|4251.54|0
1645442640000|2022-02-21 11:24:00|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|0
1645442670000|2022-02-21 11:24:30|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|4251.33|0
1645442690000|2022-02-21 11:24:50|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|4251.68|0
1645442700000|2022-02-21 11:25:00|4251.89|4251.89|4252|4252|4252|4252|4251.63|4251.63|0
1645442720000|2022-02-21 11:25:20|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|0
1645442730000|2022-02-21 11:25:30|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|4251.18|0
1645442750000|2022-02-21 11:25:50|4251.85|4251.85|4252.38|4252.38|4252.38|4252.38|4251.85|4251.85|0
1645442770000|2022-02-21 11:26:10|4251.85|4251.85|4251.22|4251.22|4251.85|4251.85|4251.22|4251.22|0
1645442780000|2022-02-21 11:26:20|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1645442790000|2022-02-21 11:26:30|4251.25|4251.25|4251.13|4251.13|4251.25|4251.25|4251.13|4251.13|0
1645442830000|2022-02-21 11:27:10|4250.46|4250.46|4248.69|4248.69|4250.78|4250.78|4248.69|4248.69|0
1645442840000|2022-02-21 11:27:20|4248.02|4248.02|4247.81|4247.81|4248.02|4248.02|4247.81|4247.81|0
1645442880000|2022-02-21 11:28:00|4247.28|4247.28|4247.33|4247.33|4247.38|4247.38|4247.28|4247.28|0
1645442900000|2022-02-21 11:28:20|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|4248.03|0
1645442910000|2022-02-21 11:28:30|4248.21|4248.21|4248.39|4248.39|4248.39|4248.39|4248.21|4248.21|0
1645442920000|2022-02-21 11:28:40|4248.03|4248.03|4247.68|4247.68|4248.03|4248.03|4247.68|4247.68|0
1645442990000|2022-02-21 11:29:50|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|0
1645443000000|2022-02-21 11:30:00|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|4247.19|0
1645443010000|2022-02-21 11:30:10|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|4246.83|0
1645443030000|2022-02-21 11:30:30|4246.66|4246.66|4246.3|4246.3|4246.66|4246.66|4246.3|4246.3|0
1645443080000|2022-02-21 11:31:20|4246.13|4246.13|4245.46|4245.46|4246.13|4246.13|4245.46|4245.46|0
1645443120000|2022-02-21 11:32:00|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1645443140000|2022-02-21 11:32:20|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|4243.73|0
1645443150000|2022-02-21 11:32:30|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.62|4243.62|0
1645443190000|2022-02-21 11:33:10|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|4243.56|0
1645443250000|2022-02-21 11:34:10|4243.5|4243.5|4243.77|4243.77|4243.77|4243.77|4243.5|4243.5|0
1645443260000|2022-02-21 11:34:20|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1645443300000|2022-02-21 11:35:00|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|4243.47|0
1645443310000|2022-02-21 11:35:10|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|0
1645443320000|2022-02-21 11:35:20|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1645443330000|2022-02-21 11:35:30|4242.1|4242.1|4240.99|4240.99|4242.1|4242.1|4240.99|4240.99|0
1645443340000|2022-02-21 11:35:40|4241.83|4241.83|4241.89|4241.89|4241.89|4241.89|4241.83|4241.83|0
1645443350000|2022-02-21 11:35:50|4242.42|4242.42|4242.24|4242.24|4242.42|4242.42|4242.24|4242.24|0
1645443370000|2022-02-21 11:36:10|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|4242.54|0
1645443420000|2022-02-21 11:37:00|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|4242.64|0
1645443430000|2022-02-21 11:37:10|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1645443450000|2022-02-21 11:37:30|4243.4|4243.4|4243.25|4243.25|4243.4|4243.4|4243.25|4243.25|0
1645443470000|2022-02-21 11:37:50|4242.19|4242.19|4241.72|4241.72|4242.55|4242.55|4241.72|4241.72|0
1645443480000|2022-02-21 11:38:00|4241.19|4241.19|4240.84|4240.84|4241.19|4241.19|4240.66|4240.66|0
1645443510000|2022-02-21 11:38:30|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1645443530000|2022-02-21 11:38:50|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1645443540000|2022-02-21 11:39:00|4241.1|4241.1|4240.89|4240.89|4241.1|4241.1|4240.89|4240.89|0
1645443560000|2022-02-21 11:39:20|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|4240.66|0
1645443580000|2022-02-21 11:39:40|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|0
1645443600000|2022-02-21 11:40:00|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|0
1645443620000|2022-02-21 11:40:20|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|4241.76|0
1645443630000|2022-02-21 11:40:30|4241.58|4241.58|4241.47|4241.47|4241.58|4241.58|4241.47|4241.47|0
1645443640000|2022-02-21 11:40:40|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|4241.32|0
1645443650000|2022-02-21 11:40:50|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|0
1645443710000|2022-02-21 11:41:50|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1645443750000|2022-02-21 11:42:30|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1645443760000|2022-02-21 11:42:40|4240.8|4240.8|4240.13|4240.13|4240.8|4240.8|4240.13|4240.13|0
1645443780000|2022-02-21 11:43:00|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|0
1645443790000|2022-02-21 11:43:10|4240.29|4240.29|4240.15|4240.15|4240.29|4240.29|4240.15|4240.15|0
1645443800000|2022-02-21 11:43:20|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|0
1645443810000|2022-02-21 11:43:30|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|0
1645443820000|2022-02-21 11:43:40|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|0
1645443840000|2022-02-21 11:44:00|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|0
1645443880000|2022-02-21 11:44:40|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|0
1645443900000|2022-02-21 11:45:00|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|0
1645443910000|2022-02-21 11:45:10|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|4237.17|0
1645443920000|2022-02-21 11:45:20|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1645443940000|2022-02-21 11:45:40|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|4237.53|0
1645443960000|2022-02-21 11:46:00|4237.7|4237.7|4238.58|4238.58|4238.58|4238.58|4237.7|4237.7|0
1645443980000|2022-02-21 11:46:20|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|4238.76|0
1645443990000|2022-02-21 11:46:30|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|0
1645444010000|2022-02-21 11:46:50|4239.41|4239.41|4240.6|4240.6|4241.27|4241.27|4239.41|4239.41|0
1645444040000|2022-02-21 11:47:20|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|4241.31|0
1645444060000|2022-02-21 11:47:40|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1645444120000|2022-02-21 11:48:40|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1645444150000|2022-02-21 11:49:10|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|4240.92|0
1645444200000|2022-02-21 11:50:00|4239.58|4239.58|4238.88|4238.88|4239.58|4239.58|4238.88|4238.88|0
1645444210000|2022-02-21 11:50:10|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1645444240000|2022-02-21 11:50:40|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|0
1645444250000|2022-02-21 11:50:50|4239.42|4239.42|4239.24|4239.24|4239.42|4239.42|4239.24|4239.24|0
1645444310000|2022-02-21 11:51:50|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1645444320000|2022-02-21 11:52:00|4239.4|4239.4|4238.73|4238.73|4239.4|4239.4|4238.73|4238.73|0
1645444340000|2022-02-21 11:52:20|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1645444360000|2022-02-21 11:52:40|4239.37|4239.37|4238.03|4238.03|4239.37|4239.37|4238.03|4238.03|0
1645444430000|2022-02-21 11:53:50|4238.2|4238.2|4237.85|4237.85|4238.2|4238.2|4237.85|4237.85|0
1645444440000|2022-02-21 11:54:00|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1645444460000|2022-02-21 11:54:20|4238.36|4238.36|4239.03|4239.03|4239.03|4239.03|4238.36|4238.36|0
1645444470000|2022-02-21 11:54:30|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|0
1645444490000|2022-02-21 11:54:50|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|0
1645444500000|2022-02-21 11:55:00|4241.6|4241.6|4242.54|4242.54|4242.78|4242.78|4241.6|4241.6|0
1645444510000|2022-02-21 11:55:10|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1645444520000|2022-02-21 11:55:20|4243.45|4243.45|4244.14|4244.14|4244.81|4244.81|4243.45|4243.45|0
1645444540000|2022-02-21 11:55:40|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|0
1645444560000|2022-02-21 11:56:00|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|4244.5|0
1645444580000|2022-02-21 11:56:20|4243.83|4243.83|4242.94|4242.94|4243.83|4243.83|4242.94|4242.94|0
1645444600000|2022-02-21 11:56:40|4242.77|4242.77|4242.62|4242.62|4242.77|4242.77|4242.62|4242.62|0
1645444610000|2022-02-21 11:56:50|4241.95|4241.95|4241.77|4241.77|4241.95|4241.95|4241.24|4241.24|0
1645444620000|2022-02-21 11:57:00|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|4242.3|0
1645444650000|2022-02-21 11:57:30|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|0
1645444660000|2022-02-21 11:57:40|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|0
1645444670000|2022-02-21 11:57:50|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|4242.97|0
1645444690000|2022-02-21 11:58:10|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1645444730000|2022-02-21 11:58:50|4244.23|4244.23|4244.52|4244.52|4244.52|4244.52|4244.23|4244.23|0
1645444780000|2022-02-21 11:59:40|4245.19|4245.19|4245.89|4245.89|4245.89|4245.89|4245.19|4245.19|0
1645444790000|2022-02-21 11:59:50|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4244.2|4244.2|4244.87|4244.87|4244.2|4244.2|0
1645444830000|2022-02-21 12:00:30|4242.96|4242.96|4243.13|4243.13|4243.13|4243.13|4242.96|4242.96|0
1645444850000|2022-02-21 12:00:50|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|0
1645444880000|2022-02-21 12:01:20|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1645444910000|2022-02-21 12:01:50|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|0
1645444940000|2022-02-21 12:02:20|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|0
1645444950000|2022-02-21 12:02:30|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|0
1645444970000|2022-02-21 12:02:50|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|4243.55|0
1645444980000|2022-02-21 12:03:00|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1645444990000|2022-02-21 12:03:10|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|4243.13|0
1645445080000|2022-02-21 12:04:40|4242.46|4242.46|4241.65|4241.65|4242.46|4242.46|4241.65|4241.65|0
1645445110000|2022-02-21 12:05:10|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1645445150000|2022-02-21 12:05:50|4241.29|4241.29|4239.25|4239.25|4241.29|4241.29|4238.58|4238.58|0
1645445160000|2022-02-21 12:06:00|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1645445180000|2022-02-21 12:06:20|4238.75|4238.75|4238.61|4238.61|4238.75|4238.75|4238.61|4238.61|0
1645445200000|2022-02-21 12:06:40|4238.49|4238.49|4238.61|4238.61|4238.61|4238.61|4238.49|4238.49|0
1645445220000|2022-02-21 12:07:00|4238.96|4238.96|4237.9|4237.9|4238.96|4238.96|4237.9|4237.9|0
1645445230000|2022-02-21 12:07:10|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|0
1645445240000|2022-02-21 12:07:20|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|0
1645445300000|2022-02-21 12:08:20|4236.2|4236.2|4235.68|4235.68|4236.2|4236.2|4235.68|4235.68|0
1645445310000|2022-02-21 12:08:30|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1645445340000|2022-02-21 12:09:00|4235.42|4235.42|4235.4|4235.4|4235.58|4235.58|4235.4|4235.4|0
1645445350000|2022-02-21 12:09:10|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1645445410000|2022-02-21 12:10:10|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|0
1645445420000|2022-02-21 12:10:20|4235.02|4235.02|4234.85|4234.85|4235.02|4235.02|4234.85|4234.85|0
1645445430000|2022-02-21 12:10:30|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|4235.02|0
1645445450000|2022-02-21 12:10:50|4234.94|4234.94|4234.86|4234.86|4234.94|4234.94|4234.86|4234.86|0
1645445460000|2022-02-21 12:11:00|4235.03|4235.03|4235.21|4235.21|4235.21|4235.21|4235.03|4235.03|0
1645445470000|2022-02-21 12:11:10|4235.36|4235.36|4235.19|4235.19|4235.36|4235.36|4235.19|4235.19|0
1645445480000|2022-02-21 12:11:20|4235.52|4235.52|4236.3|4236.3|4236.3|4236.3|4235.52|4235.52|0
1645445490000|2022-02-21 12:11:30|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|4236.83|0
1645445520000|2022-02-21 12:12:00|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1645445550000|2022-02-21 12:12:30|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1645445560000|2022-02-21 12:12:40|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1645445570000|2022-02-21 12:12:50|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|0
1645445580000|2022-02-21 12:13:00|4235.92|4235.92|4235.57|4235.57|4235.92|4235.92|4235.57|4235.57|0
1645445660000|2022-02-21 12:14:20|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1645445700000|2022-02-21 12:15:00|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1645445710000|2022-02-21 12:15:10|4236.24|4236.24|4237.58|4237.58|4237.58|4237.58|4236.24|4236.24|0
1645445720000|2022-02-21 12:15:20|4236.91|4236.91|4236.24|4236.24|4236.91|4236.91|4236.24|4236.24|0
1645445750000|2022-02-21 12:15:50|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|0
1645445800000|2022-02-21 12:16:40|4235.71|4235.71|4235.53|4235.53|4235.71|4235.71|4235.53|4235.53|0
1645445810000|2022-02-21 12:16:50|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|0
1645445850000|2022-02-21 12:17:30|4235.63|4235.63|4235.69|4235.69|4235.69|4235.69|4235.52|4235.52|0
1645445880000|2022-02-21 12:18:00|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1645445950000|2022-02-21 12:19:10|4234.81|4234.81|4234.46|4234.46|4234.81|4234.81|4234.46|4234.46|0
1645445970000|2022-02-21 12:19:30|4234.99|4234.99|4234.63|4234.63|4234.99|4234.99|4234.63|4234.63|0
1645446000000|2022-02-21 12:20:00|4233.96|4233.96|4233.29|4233.29|4233.96|4233.96|4233.29|4233.29|0
1645446040000|2022-02-21 12:20:40|4234|4234|4233.29|4233.29|4234|4234|4233.29|4233.29|0
1645446060000|2022-02-21 12:21:00|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1645446090000|2022-02-21 12:21:30|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1645446100000|2022-02-21 12:21:40|4233.65|4233.65|4234|4234|4234|4234|4233.65|4233.65|0
1645446110000|2022-02-21 12:21:50|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|4233.47|0
1645446130000|2022-02-21 12:22:10|4234|4234|4234.53|4234.53|4234.53|4234.53|4234|4234|0
1645446140000|2022-02-21 12:22:20|4234|4234|4234.35|4234.35|4234.35|4234.35|4234|4234|0
1645446160000|2022-02-21 12:22:40|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1645446180000|2022-02-21 12:23:00|4233.82|4233.82|4231.95|4231.95|4233.82|4233.82|4231.95|4231.95|0
1645446190000|2022-02-21 12:23:10|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|4232.31|0
1645446200000|2022-02-21 12:23:20|4232.66|4232.66|4233.19|4233.19|4233.19|4233.19|4232.66|4232.66|0
1645446220000|2022-02-21 12:23:40|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|0
1645446230000|2022-02-21 12:23:50|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|0
1645446240000|2022-02-21 12:24:00|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1645446270000|2022-02-21 12:24:30|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|0
1645446280000|2022-02-21 12:24:40|4234.74|4234.74|4234.92|4234.92|4234.92|4234.92|4234.74|4234.74|0
1645446290000|2022-02-21 12:24:50|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|0
1645446310000|2022-02-21 12:25:10|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|0
1645446320000|2022-02-21 12:25:20|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1645446330000|2022-02-21 12:25:30|4234.77|4234.77|4234.94|4234.94|4234.94|4234.94|4234.77|4234.77|0
1645446340000|2022-02-21 12:25:40|4236.28|4236.28|4237.34|4237.34|4237.34|4237.34|4236.28|4236.28|0
1645446350000|2022-02-21 12:25:50|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|0
1645446360000|2022-02-21 12:26:00|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|0
1645446380000|2022-02-21 12:26:20|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1645446400000|2022-02-21 12:26:40|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|0
1645446410000|2022-02-21 12:26:50|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1645446440000|2022-02-21 12:27:20|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|0
1645446490000|2022-02-21 12:28:10|4239.37|4239.37|4239.72|4239.72|4239.72|4239.72|4239.37|4239.37|0
1645446500000|2022-02-21 12:28:20|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1645446530000|2022-02-21 12:28:50|4240.5|4240.5|4240.99|4240.99|4240.99|4240.99|4240.5|4240.5|0
1645446600000|2022-02-21 12:30:00|4241.15|4241.15|4240.62|4240.62|4241.15|4241.15|4240.62|4240.62|0
1645446610000|2022-02-21 12:30:10|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|4241.15|0
1645446650000|2022-02-21 12:30:50|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|0
1645446660000|2022-02-21 12:31:00|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|0
1645446670000|2022-02-21 12:31:10|4240.83|4240.83|4239.95|4239.95|4240.83|4240.83|4239.95|4239.95|0
1645446720000|2022-02-21 12:32:00|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|4240.62|0
1645446780000|2022-02-21 12:33:00|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1645446790000|2022-02-21 12:33:10|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|0
1645446800000|2022-02-21 12:33:20|4240.51|4240.51|4240.86|4240.86|4240.86|4240.86|4240.51|4240.51|0
1645446820000|2022-02-21 12:33:40|4240.61|4240.61|4240.69|4240.69|4240.69|4240.69|4240.61|4240.61|0
1645446840000|2022-02-21 12:34:00|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|4240.99|0
1645446850000|2022-02-21 12:34:10|4241.66|4241.66|4242.9|4242.9|4242.9|4242.9|4241.66|4241.66|0
1645446860000|2022-02-21 12:34:20|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|0
1645446880000|2022-02-21 12:34:40|4243.69|4243.69|4243.02|4243.02|4243.69|4243.69|4243.02|4243.02|0
1645446930000|2022-02-21 12:35:30|4242.84|4242.84|4243|4243|4243|4243|4242.84|4242.84|0
1645447020000|2022-02-21 12:37:00|4242.84|4242.84|4242.79|4242.79|4242.84|4242.84|4242.79|4242.79|0
1645447030000|2022-02-21 12:37:10|4242.43|4242.43|4241.76|4241.76|4242.43|4242.43|4241.64|4241.64|0
1645447040000|2022-02-21 12:37:20|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|0
1645447080000|2022-02-21 12:38:00|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|4240.88|0
1645447160000|2022-02-21 12:39:20|4240.73|4240.73|4240.06|4240.06|4240.73|4240.73|4240.06|4240.06|0
1645447170000|2022-02-21 12:39:30|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|0
1645447180000|2022-02-21 12:39:40|4240.06|4240.06|4239.89|4239.89|4240.06|4240.06|4239.89|4239.89|0
1645447230000|2022-02-21 12:40:30|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1645447250000|2022-02-21 12:40:50|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1645447260000|2022-02-21 12:41:00|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|0
1645447270000|2022-02-21 12:41:10|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|4239.85|0
1645447380000|2022-02-21 12:43:00|4239.33|4239.33|4238.95|4238.95|4239.48|4239.48|4238.95|4238.95|0
1645447400000|2022-02-21 12:43:20|4238.75|4238.75|4238.99|4238.99|4238.99|4238.99|4238.75|4238.75|0
1645447430000|2022-02-21 12:43:50|4238.81|4238.81|4237.72|4237.72|4238.81|4238.81|4237.72|4237.72|0
1645447440000|2022-02-21 12:44:00|4236.84|4236.84|4234.19|4234.19|4236.84|4236.84|4233.48|4233.48|0
1645447450000|2022-02-21 12:44:10|4233.66|4233.66|4232.43|4232.43|4233.66|4233.66|4232.43|4232.43|0
1645447460000|2022-02-21 12:44:20|4231.76|4231.76|4230.91|4230.91|4231.84|4231.84|4230.91|4230.91|0
1645447470000|2022-02-21 12:44:30|4229.5|4229.5|4229.85|4229.85|4229.85|4229.85|4229.5|4229.5|0
1645447480000|2022-02-21 12:44:40|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|0
1645447500000|2022-02-21 12:45:00|4230.03|4230.03|4230.78|4230.78|4231.31|4231.31|4230.03|4230.03|0
1645447510000|2022-02-21 12:45:10|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|0
1645447520000|2022-02-21 12:45:20|4231.05|4231.05|4231.93|4231.93|4232.46|4232.46|4231.05|4231.05|0
1645447530000|2022-02-21 12:45:30|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|0
1645447540000|2022-02-21 12:45:40|4233.31|4233.31|4233.22|4233.22|4233.31|4233.31|4233.22|4233.22|0
1645447560000|2022-02-21 12:46:00|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|0
1645447570000|2022-02-21 12:46:10|4233.29|4233.29|4232.49|4232.49|4233.37|4233.37|4232.49|4232.49|0
1645447590000|2022-02-21 12:46:30|4231.96|4231.96|4230.44|4230.44|4231.96|4231.96|4230.44|4230.44|0
1645447600000|2022-02-21 12:46:40|4231.11|4231.11|4231.96|4231.96|4231.96|4231.96|4231.11|4231.11|0
1645447620000|2022-02-21 12:47:00|4231.25|4231.25|4231.08|4231.08|4231.25|4231.25|4231.08|4231.08|0
1645447640000|2022-02-21 12:47:20|4231.25|4231.25|4231.61|4231.61|4231.61|4231.61|4231.25|4231.25|0
1645447710000|2022-02-21 12:48:30|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|4231.84|0
1645447720000|2022-02-21 12:48:40|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|0
1645447730000|2022-02-21 12:48:50|4231.37|4231.37|4231.02|4231.02|4231.37|4231.37|4231.02|4231.02|0
1645447750000|2022-02-21 12:49:10|4231.1|4231.1|4231.45|4231.45|4231.45|4231.45|4231.1|4231.1|0
1645447780000|2022-02-21 12:49:40|4230.78|4230.78|4230.12|4230.12|4230.78|4230.78|4230.12|4230.12|0
1645447800000|2022-02-21 12:50:00|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|0
1645447810000|2022-02-21 12:50:10|4230.33|4230.33|4231|4231|4231|4231|4230.33|4230.33|0
1645447840000|2022-02-21 12:50:40|4230.64|4230.64|4230.47|4230.47|4230.64|4230.64|4230.47|4230.47|0
1645447860000|2022-02-21 12:51:00|4230.35|4230.35|4229.41|4229.41|4230.35|4230.35|4229.41|4229.41|0
1645447880000|2022-02-21 12:51:20|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|0
1645447910000|2022-02-21 12:51:50|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|4229.55|0
1645447930000|2022-02-21 12:52:10|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|0
1645447950000|2022-02-21 12:52:30|4231.1|4231.1|4231.28|4231.28|4231.28|4231.28|4231.1|4231.1|0
1645447970000|2022-02-21 12:52:50|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|0
1645448020000|2022-02-21 12:53:40|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1645448050000|2022-02-21 12:54:10|4231.98|4231.98|4232.16|4232.16|4232.16|4232.16|4231.98|4231.98|0
1645448140000|2022-02-21 12:55:40|4231.49|4231.49|4232.73|4232.73|4232.73|4232.73|4231.49|4231.49|0
1645448150000|2022-02-21 12:55:50|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|0
1645448160000|2022-02-21 12:56:00|4232.75|4232.75|4232.57|4232.57|4232.75|4232.75|4232.57|4232.57|0
1645448170000|2022-02-21 12:56:10|4232.45|4232.45|4232.22|4232.22|4232.45|4232.45|4232.22|4232.22|0
1645448180000|2022-02-21 12:56:20|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|4232.43|0
1645448190000|2022-02-21 12:56:30|4233.14|4233.14|4233.63|4233.63|4233.63|4233.63|4232.96|4232.96|0
1645448200000|2022-02-21 12:56:40|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|0
1645448210000|2022-02-21 12:56:50|4233.64|4233.64|4233.29|4233.29|4233.64|4233.64|4233.29|4233.29|0
1645448220000|2022-02-21 12:57:00|4234|4234|4234|4234|4234|4234|4234|4234|0
1645448230000|2022-02-21 12:57:10|4233.33|4233.33|4232.97|4232.97|4233.33|4233.33|4232.97|4232.97|0
1645448240000|2022-02-21 12:57:20|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|0
1645448330000|2022-02-21 12:58:50|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1645448340000|2022-02-21 12:59:00|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|0
1645448370000|2022-02-21 12:59:30|4232.94|4232.94|4235.48|4235.48|4235.48|4235.48|4232.94|4232.94|0
1645448380000|2022-02-21 12:59:40|4236.15|4236.15|4236.29|4236.29|4236.29|4236.29|4235.62|4235.62|0
1645448390000|2022-02-21 12:59:50|4236.45|4236.45|4236.45|4236.45|4236.78|4236.78|4236.45|4236.45|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1645448440000|2022-02-21 13:00:40|4237.27|4237.27|4235.93|4235.93|4237.27|4237.27|4235.93|4235.93|0
1645448450000|2022-02-21 13:00:50|4237.27|4237.27|4235.93|4235.93|4237.27|4237.27|4235.93|4235.93|0
1645448460000|2022-02-21 13:01:00|4236.6|4236.6|4237.13|4237.13|4237.13|4237.13|4236.6|4236.6|0
1645448480000|2022-02-21 13:01:20|4236.42|4236.42|4235.76|4235.76|4236.42|4236.42|4235.76|4235.76|0
1645448490000|2022-02-21 13:01:30|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1645448510000|2022-02-21 13:01:50|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1645448520000|2022-02-21 13:02:00|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|4236.6|0
1645448550000|2022-02-21 13:02:30|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1645448580000|2022-02-21 13:03:00|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|0
1645448620000|2022-02-21 13:03:40|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1645448640000|2022-02-21 13:04:00|4236.39|4236.39|4235.72|4235.72|4236.39|4236.39|4235.72|4235.72|0
1645448670000|2022-02-21 13:04:30|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1645448680000|2022-02-21 13:04:40|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|4236.27|0
1645448730000|2022-02-21 13:05:30|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1645448750000|2022-02-21 13:05:50|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|0
1645448790000|2022-02-21 13:06:30|4235.25|4235.25|4235.6|4235.6|4235.6|4235.6|4235.25|4235.25|0
1645448800000|2022-02-21 13:06:40|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1645448820000|2022-02-21 13:07:00|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|0
1645448830000|2022-02-21 13:07:10|4232.99|4232.99|4233.52|4233.52|4233.52|4233.52|4232.99|4232.99|0
1645448850000|2022-02-21 13:07:30|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|0
1645448860000|2022-02-21 13:07:40|4233.16|4233.16|4232.99|4232.99|4233.16|4233.16|4232.99|4232.99|0
1645448870000|2022-02-21 13:07:50|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|4233.34|0
1645448890000|2022-02-21 13:08:10|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|0
1645448910000|2022-02-21 13:08:30|4233.34|4233.34|4233.87|4233.87|4233.87|4233.87|4233.34|4233.34|0
1645448920000|2022-02-21 13:08:40|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|0
1645448930000|2022-02-21 13:08:50|4233.87|4233.87|4234.58|4234.58|4234.58|4234.58|4233.87|4233.87|0
1645448980000|2022-02-21 13:09:40|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1645449070000|2022-02-21 13:11:10|4234.58|4234.58|4234.93|4234.93|4234.93|4234.93|4234.58|4234.58|0
1645449090000|2022-02-21 13:11:30|4235.11|4235.11|4235.6|4235.6|4235.6|4235.6|4235.11|4235.11|0
1645449100000|2022-02-21 13:11:40|4234.93|4234.93|4233.94|4233.94|4234.93|4234.93|4233.55|4233.55|0
1645449140000|2022-02-21 13:12:20|4234.12|4234.12|4233.94|4233.94|4234.12|4234.12|4233.94|4233.94|0
1645449170000|2022-02-21 13:12:50|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|4233.71|0
1645449220000|2022-02-21 13:13:40|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|4233.53|0
1645449250000|2022-02-21 13:14:10|4234.06|4234.06|4232.05|4232.05|4234.06|4234.06|4232.05|4232.05|0
1645449300000|2022-02-21 13:15:00|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|0
1645449330000|2022-02-21 13:15:30|4231.1|4231.1|4231.08|4231.08|4231.1|4231.1|4230.92|4230.92|0
1645449340000|2022-02-21 13:15:40|4231.78|4231.78|4231.96|4231.96|4231.96|4231.96|4231.78|4231.78|0
1645449350000|2022-02-21 13:15:50|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|0
1645449420000|2022-02-21 13:17:00|4232.45|4232.45|4232.28|4232.28|4232.45|4232.45|4232.28|4232.28|0
1645449440000|2022-02-21 13:17:20|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|0
1645449450000|2022-02-21 13:17:30|4232.99|4232.99|4232.81|4232.81|4232.99|4232.99|4232.81|4232.81|0
1645449460000|2022-02-21 13:17:40|4232.65|4232.65|4232.82|4232.82|4232.82|4232.82|4232.65|4232.65|0
1645449470000|2022-02-21 13:17:50|4232.29|4232.29|4230.6|4230.6|4232.29|4232.29|4230.6|4230.6|0
1645449480000|2022-02-21 13:18:00|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|0
1645449500000|2022-02-21 13:18:20|4229.89|4229.89|4225.19|4225.19|4229.89|4229.89|4225.19|4225.19|0
1645449510000|2022-02-21 13:18:30|4223.54|4223.54|4224.25|4224.25|4225.13|4225.13|4223.54|4223.54|0
1645449530000|2022-02-21 13:18:50|4223.06|4223.06|4222.9|4222.9|4223.06|4223.06|4222.9|4222.9|0
1645449540000|2022-02-21 13:19:00|4222.72|4222.72|4222.01|4222.01|4222.9|4222.9|4222.01|4222.01|0
1645449560000|2022-02-21 13:19:20|4222.37|4222.37|4220.32|4220.32|4222.37|4222.37|4220.32|4220.32|0
1645449570000|2022-02-21 13:19:30|4220.99|4220.99|4219.61|4219.61|4220.99|4220.99|4219.61|4219.61|0
1645449580000|2022-02-21 13:19:40|4220.14|4220.14|4219.79|4219.79|4220.32|4220.32|4219.79|4219.79|0
1645449610000|2022-02-21 13:20:10|4220.46|4220.46|4220.81|4220.81|4220.81|4220.81|4220.46|4220.46|0
1645449620000|2022-02-21 13:20:20|4221.31|4221.31|4220.47|4220.47|4221.85|4221.85|4220.47|4220.47|0
1645449630000|2022-02-21 13:20:30|4221.14|4221.14|4221.85|4221.85|4221.85|4221.85|4220.47|4220.47|0
1645449640000|2022-02-21 13:20:40|4222.03|4222.03|4221.5|4221.5|4222.03|4222.03|4221.5|4221.5|0
1645449650000|2022-02-21 13:20:50|4222.03|4222.03|4221.5|4221.5|4222.03|4222.03|4221.5|4221.5|0
1645449660000|2022-02-21 13:21:00|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|4221.32|0
1645449670000|2022-02-21 13:21:10|4220.65|4220.65|4220.83|4220.83|4220.83|4220.83|4220.65|4220.65|0
1645449690000|2022-02-21 13:21:30|4221.18|4221.18|4221|4221|4221.36|4221.36|4221|4221|0
1645449710000|2022-02-21 13:21:50|4221.89|4221.89|4222.59|4222.59|4222.59|4222.59|4221.89|4221.89|0
1645449720000|2022-02-21 13:22:00|4223.3|4223.3|4225.38|4225.38|4225.38|4225.38|4223.3|4223.3|0
1645449730000|2022-02-21 13:22:10|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|0
1645449740000|2022-02-21 13:22:20|4224.54|4224.54|4223.84|4223.84|4224.54|4224.54|4223.84|4223.84|0
1645449780000|2022-02-21 13:23:00|4223.48|4223.48|4223.66|4223.66|4223.66|4223.66|4223.31|4223.31|0
1645449800000|2022-02-21 13:23:20|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|0
1645449810000|2022-02-21 13:23:30|4222.46|4222.46|4221.61|4221.61|4222.46|4222.46|4221.61|4221.61|0
1645449820000|2022-02-21 13:23:40|4221.09|4221.09|4220.73|4220.73|4221.09|4221.09|4220.73|4220.73|0
1645449830000|2022-02-21 13:23:50|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|0
1645449840000|2022-02-21 13:24:00|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1645449850000|2022-02-21 13:24:10|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|0
1645449860000|2022-02-21 13:24:20|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|0
1645449900000|2022-02-21 13:25:00|4223.16|4223.16|4225.24|4225.24|4225.77|4225.77|4223.16|4223.16|0
1645449910000|2022-02-21 13:25:10|4225.42|4225.42|4225.58|4225.58|4225.58|4225.58|4225.42|4225.42|0
1645449920000|2022-02-21 13:25:20|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|4225.64|0
1645449930000|2022-02-21 13:25:30|4225.28|4225.28|4225.81|4225.81|4226.87|4226.87|4225.28|4225.28|0
1645449960000|2022-02-21 13:26:00|4226.52|4226.52|4228.53|4228.53|4228.53|4228.53|4226.52|4226.52|0
1645449970000|2022-02-21 13:26:10|4228.18|4228.18|4228.71|4228.71|4228.71|4228.71|4228.18|4228.18|0
1645449990000|2022-02-21 13:26:30|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1645450000000|2022-02-21 13:26:40|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.61|4228.61|0
1645450010000|2022-02-21 13:26:50|4228.81|4228.81|4230.15|4230.15|4230.15|4230.15|4228.81|4228.81|0
1645450020000|2022-02-21 13:27:00|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|0
1645450040000|2022-02-21 13:27:20|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|4230.07|0
1645450070000|2022-02-21 13:27:50|4229.54|4229.54|4228.37|4228.37|4229.54|4229.54|4228.37|4228.37|0
1645450090000|2022-02-21 13:28:10|4229.04|4229.04|4229.59|4229.59|4229.75|4229.75|4229.04|4229.04|0
1645450120000|2022-02-21 13:28:40|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1645450130000|2022-02-21 13:28:50|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|0
1645450140000|2022-02-21 13:29:00|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|0
1645450190000|2022-02-21 13:29:50|4229.7|4229.7|4229.35|4229.35|4229.7|4229.7|4229.35|4229.35|0
1645450200000|2022-02-21 13:30:00|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|0
1645450220000|2022-02-21 13:30:20|4229.38|4229.38|4227.83|4227.83|4229.38|4229.38|4227.83|4227.83|0
1645450240000|2022-02-21 13:30:40|4227.12|4227.12|4225.78|4225.78|4227.12|4227.12|4225.78|4225.78|0
1645450250000|2022-02-21 13:30:50|4225.11|4225.11|4224.34|4224.34|4225.11|4225.11|4224.34|4224.34|0
1645450260000|2022-02-21 13:31:00|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|0
1645450270000|2022-02-21 13:31:10|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1645450280000|2022-02-21 13:31:20|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1645450290000|2022-02-21 13:31:30|4224.15|4224.15|4223.48|4223.48|4224.15|4224.15|4223.48|4223.48|0
1645450340000|2022-02-21 13:32:20|4223.13|4223.13|4223.48|4223.48|4223.48|4223.48|4223.13|4223.13|0
1645450380000|2022-02-21 13:33:00|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|0
1645450430000|2022-02-21 13:33:50|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|4222.45|0
1645450450000|2022-02-21 13:34:10|4221.78|4221.78|4221.78|4221.78|4222.13|4222.13|4221.78|4221.78|0
1645450460000|2022-02-21 13:34:20|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1645450470000|2022-02-21 13:34:30|4222.19|4222.19|4222.54|4222.54|4222.54|4222.54|4222.19|4222.19|0
1645450480000|2022-02-21 13:34:40|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|4222.33|0
1645450510000|2022-02-21 13:35:10|4222.69|4222.69|4222.54|4222.54|4222.69|4222.69|4222.54|4222.54|0
1645450540000|2022-02-21 13:35:40|4223.56|4223.56|4224.09|4224.09|4224.09|4224.09|4223.56|4223.56|0
1645450550000|2022-02-21 13:35:50|4224.8|4224.8|4225.12|4225.12|4225.12|4225.12|4224.8|4224.8|0
1645450560000|2022-02-21 13:36:00|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|0
1645450570000|2022-02-21 13:36:10|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|4224.94|0
1645450600000|2022-02-21 13:36:40|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|4225.18|0
1645450610000|2022-02-21 13:36:50|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|4224.51|0
1645450620000|2022-02-21 13:37:00|4223.62|4223.62|4222.54|4222.54|4223.62|4223.62|4222.54|4222.54|0
1645450630000|2022-02-21 13:37:10|4222.72|4222.72|4223.92|4223.92|4223.92|4223.92|4222.72|4222.72|0
1645450650000|2022-02-21 13:37:30|4224.45|4224.45|4224.8|4224.8|4224.8|4224.8|4224.45|4224.45|0
1645450660000|2022-02-21 13:37:40|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1645450680000|2022-02-21 13:38:00|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|0
1645450730000|2022-02-21 13:38:50|4223.42|4223.42|4223.78|4223.78|4223.78|4223.78|4223.42|4223.42|0
1645450760000|2022-02-21 13:39:20|4224.45|4224.45|4224.09|4224.09|4224.45|4224.45|4224.09|4224.09|0
1645450770000|2022-02-21 13:39:30|4223.74|4223.74|4221.28|4221.28|4223.74|4223.74|4221.28|4221.28|0
1645450780000|2022-02-21 13:39:40|4221.63|4221.63|4221.64|4221.64|4221.64|4221.64|4221.47|4221.47|0
1645450800000|2022-02-21 13:40:00|4221.82|4221.82|4221.15|4221.15|4221.82|4221.82|4221.15|4221.15|0
1645450830000|2022-02-21 13:40:30|4221.32|4221.32|4221.49|4221.49|4221.67|4221.67|4221.32|4221.32|0
1645450840000|2022-02-21 13:40:40|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|4222.16|0
1645450850000|2022-02-21 13:40:50|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1645450860000|2022-02-21 13:41:00|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1645450870000|2022-02-21 13:41:10|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1645450900000|2022-02-21 13:41:40|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|4223.36|0
1645450930000|2022-02-21 13:42:10|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|0
1645450950000|2022-02-21 13:42:30|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|4223.72|0
1645450960000|2022-02-21 13:42:40|4223.54|4223.54|4224.07|4224.07|4224.07|4224.07|4223.54|4223.54|0
1645450980000|2022-02-21 13:43:00|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|0
1645451020000|2022-02-21 13:43:40|4225.41|4225.41|4226.29|4226.29|4226.64|4226.64|4225.41|4225.41|0
1645451030000|2022-02-21 13:43:50|4227.63|4227.63|4227.98|4227.98|4227.98|4227.98|4227.63|4227.63|0
1645451040000|2022-02-21 13:44:00|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|0
1645451050000|2022-02-21 13:44:10|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1645451070000|2022-02-21 13:44:30|4228.36|4228.36|4227.16|4227.16|4228.36|4228.36|4227.16|4227.16|0
1645451110000|2022-02-21 13:45:10|4227.87|4227.87|4228.03|4228.03|4228.03|4228.03|4227.87|4227.87|0
1645451120000|2022-02-21 13:45:20|4228.7|4228.7|4228.81|4228.81|4228.81|4228.81|4228.7|4228.7|0
1645451130000|2022-02-21 13:45:30|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1645451170000|2022-02-21 13:46:10|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1645451220000|2022-02-21 13:47:00|4228.96|4228.96|4229.31|4229.31|4229.31|4229.31|4228.96|4228.96|0
1645451230000|2022-02-21 13:47:10|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1645451250000|2022-02-21 13:47:30|4227.97|4227.97|4227.8|4227.8|4227.97|4227.97|4227.8|4227.8|0
1645451260000|2022-02-21 13:47:40|4227.97|4227.97|4229.16|4229.16|4229.16|4229.16|4227.97|4227.97|0
1645451270000|2022-02-21 13:47:50|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|4229.34|0
1645451290000|2022-02-21 13:48:10|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|4229.51|0
1645451300000|2022-02-21 13:48:20|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|4230.18|0
1645451330000|2022-02-21 13:48:50|4230.85|4230.85|4231.21|4231.21|4231.21|4231.21|4230.85|4230.85|0
1645451340000|2022-02-21 13:49:00|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|0
1645451350000|2022-02-21 13:49:10|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1645451360000|2022-02-21 13:49:20|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1645451370000|2022-02-21 13:49:30|4231.12|4231.12|4230.45|4230.45|4231.12|4231.12|4230.45|4230.45|0
1645451400000|2022-02-21 13:50:00|4230.98|4230.98|4230.45|4230.45|4230.98|4230.98|4230.45|4230.45|0
1645451420000|2022-02-21 13:50:20|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|0
1645451430000|2022-02-21 13:50:30|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|4230.63|0
1645451450000|2022-02-21 13:50:50|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|0
1645451470000|2022-02-21 13:51:10|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|4232.32|0
1645451490000|2022-02-21 13:51:30|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|0
1645451500000|2022-02-21 13:51:40|4232.67|4232.67|4232.67|4232.67|4232.67|4232.67|4232.67|4232.67|0
1645451510000|2022-02-21 13:51:50|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|4231.82|0
1645451530000|2022-02-21 13:52:10|4232.18|4232.18|4232.18|4232.18|4232.18|4232.18|4232.18|4232.18|0
1645451540000|2022-02-21 13:52:20|4232.71|4232.71|4232.53|4232.53|4232.71|4232.71|4232.18|4232.18|0
1645451560000|2022-02-21 13:52:40|4231.86|4231.86|4230.84|4230.84|4231.86|4231.86|4230.84|4230.84|0
1645451600000|2022-02-21 13:53:20|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|4231.1|0
1645451640000|2022-02-21 13:54:00|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|0
1645451650000|2022-02-21 13:54:10|4230.4|4230.4|4230.57|4230.57|4230.57|4230.57|4230.4|4230.4|0
1645451670000|2022-02-21 13:54:30|4229.87|4229.87|4230.04|4230.04|4230.04|4230.04|4229.87|4229.87|0
1645451700000|2022-02-21 13:55:00|4229.88|4229.88|4228.54|4228.54|4229.88|4229.88|4228.54|4228.54|0
1645451710000|2022-02-21 13:55:10|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|0
1645451720000|2022-02-21 13:55:20|4229.56|4229.56|4228.86|4228.86|4229.74|4229.74|4228.86|4228.86|0
1645451750000|2022-02-21 13:55:50|4229.53|4229.53|4225.55|4225.55|4232.44|4232.44|4225.55|4225.55|0
1645451760000|2022-02-21 13:56:00|4225.9|4225.9|4228.29|4228.29|4228.29|4228.29|4225.9|4225.9|0
1645451770000|2022-02-21 13:56:10|4227.94|4227.94|4228.11|4228.11|4228.47|4228.47|4227.76|4227.76|0
1645451780000|2022-02-21 13:56:20|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1645451790000|2022-02-21 13:56:30|4229|4229|4229.16|4229.16|4229.16|4229.16|4229|4229|0
1645451800000|2022-02-21 13:56:40|4228.99|4228.99|4231.16|4231.16|4231.69|4231.69|4228.99|4228.99|0
1645451810000|2022-02-21 13:56:50|4230.49|4230.49|4228.62|4228.62|4230.49|4230.49|4228.62|4228.62|0
1645451830000|2022-02-21 13:57:10|4228.27|4228.27|4228.94|4228.94|4228.94|4228.94|4228.27|4228.27|0
1645451840000|2022-02-21 13:57:20|4229.64|4229.64|4225.89|4225.89|4230.84|4230.84|4225.89|4225.89|0
1645451850000|2022-02-21 13:57:30|4225.22|4225.22|4226.07|4226.07|4226.07|4226.07|4224.34|4224.34|0
1645451860000|2022-02-21 13:57:40|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|4224.66|0
1645451870000|2022-02-21 13:57:50|4224.48|4224.48|4224.12|4224.12|4224.48|4224.48|4224.12|4224.12|0
1645451890000|2022-02-21 13:58:10|4224.45|4224.45|4225.57|4225.57|4225.57|4225.57|4224.45|4224.45|0
1645451900000|2022-02-21 13:58:20|4227.58|4227.58|4226.7|4226.7|4227.58|4227.58|4226.7|4226.7|0
1645451910000|2022-02-21 13:58:30|4227.37|4227.37|4230.46|4230.46|4230.46|4230.46|4227.37|4227.37|0
1645451920000|2022-02-21 13:58:40|4230.64|4230.64|4227.92|4227.92|4230.64|4230.64|4227.92|4227.92|0
1645451940000|2022-02-21 13:59:00|4226.58|4226.58|4225.52|4225.52|4226.58|4226.58|4225.52|4225.52|0
1645451990000|2022-02-21 13:59:50|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4226.74|4226.74|4226.9|4226.9|4226.74|4226.74|0
1645452050000|2022-02-21 14:00:50|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|0
1645452060000|2022-02-21 14:01:00|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|4227.64|0
1645452070000|2022-02-21 14:01:10|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|0
1645452090000|2022-02-21 14:01:30|4226.09|4226.09|4225.42|4225.42|4226.09|4226.09|4225.42|4225.42|0
1645452110000|2022-02-21 14:01:50|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|0
1645452120000|2022-02-21 14:02:00|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1645452150000|2022-02-21 14:02:30|4224.89|4224.89|4224.54|4224.54|4224.89|4224.89|4224.54|4224.54|0
1645452160000|2022-02-21 14:02:40|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1645452170000|2022-02-21 14:02:50|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1645452210000|2022-02-21 14:03:30|4223.52|4223.52|4224.71|4224.71|4224.71|4224.71|4223.52|4223.52|0
1645452220000|2022-02-21 14:03:40|4224.57|4224.57|4225.41|4225.41|4225.41|4225.41|4224.57|4224.57|0
1645452240000|2022-02-21 14:04:00|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|0
1645452260000|2022-02-21 14:04:20|4226.47|4226.47|4227.14|4227.14|4227.14|4227.14|4226.47|4226.47|0
1645452300000|2022-02-21 14:05:00|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|4227.32|0
1645452310000|2022-02-21 14:05:10|4225.98|4225.98|4225.63|4225.63|4225.98|4225.98|4225.63|4225.63|0
1645452320000|2022-02-21 14:05:20|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1645452340000|2022-02-21 14:05:40|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1645452360000|2022-02-21 14:06:00|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1645452380000|2022-02-21 14:06:20|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|0
1645452440000|2022-02-21 14:07:20|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|0
1645452460000|2022-02-21 14:07:40|4224.57|4224.57|4223.9|4223.9|4224.57|4224.57|4223.9|4223.9|0
1645452480000|2022-02-21 14:08:00|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1645452510000|2022-02-21 14:08:30|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1645452520000|2022-02-21 14:08:40|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|4224.09|0
1645452530000|2022-02-21 14:08:50|4224.26|4224.26|4226.46|4226.46|4226.46|4226.46|4224.26|4224.26|0
1645452540000|2022-02-21 14:09:00|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|4226.1|0
1645452550000|2022-02-21 14:09:10|4225.43|4225.43|4224.55|4224.55|4225.43|4225.43|4224.55|4224.55|0
1645452570000|2022-02-21 14:09:30|4224.31|4224.31|4225.77|4225.77|4225.77|4225.77|4224.31|4224.31|0
1645452580000|2022-02-21 14:09:40|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|0
1645452600000|2022-02-21 14:10:00|4225.95|4225.95|4225.78|4225.78|4225.95|4225.95|4225.78|4225.78|0
1645452610000|2022-02-21 14:10:10|4226.48|4226.48|4226.3|4226.3|4226.48|4226.48|4226.3|4226.3|0
1645452650000|2022-02-21 14:10:50|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|0
1645452660000|2022-02-21 14:11:00|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|4227.19|0
1645452690000|2022-02-21 14:11:30|4227.54|4227.54|4227.38|4227.38|4227.54|4227.54|4227.38|4227.38|0
1645452700000|2022-02-21 14:11:40|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|0
1645452710000|2022-02-21 14:11:50|4227.55|4227.55|4229.78|4229.78|4229.78|4229.78|4227.55|4227.55|0
1645452720000|2022-02-21 14:12:00|4230.31|4230.31|4230.37|4230.37|4231.04|4231.04|4230.31|4230.31|0
1645452790000|2022-02-21 14:13:10|4230.19|4230.19|4230.37|4230.37|4230.37|4230.37|4230.19|4230.19|0
1645452800000|2022-02-21 14:13:20|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|4231.04|0
1645452810000|2022-02-21 14:13:30|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|0
1645452840000|2022-02-21 14:14:00|4231.38|4231.38|4231.05|4231.05|4231.38|4231.38|4231.05|4231.05|0
1645452860000|2022-02-21 14:14:20|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|0
1645452870000|2022-02-21 14:14:30|4232.05|4232.05|4232.4|4232.4|4232.4|4232.4|4232.05|4232.05|0
1645452880000|2022-02-21 14:14:40|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1645452890000|2022-02-21 14:14:50|4233.86|4233.86|4234.57|4234.57|4234.57|4234.57|4233.86|4233.86|0
1645452900000|2022-02-21 14:15:00|4234.45|4234.45|4234.61|4234.61|4234.61|4234.61|4234.45|4234.45|0
1645452940000|2022-02-21 14:15:40|4233.94|4233.94|4233.41|4233.41|4233.94|4233.94|4233.41|4233.41|0
1645452960000|2022-02-21 14:16:00|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|0
1645452980000|2022-02-21 14:16:20|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|4234.25|0
1645452990000|2022-02-21 14:16:30|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|0
1645453030000|2022-02-21 14:17:10|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1645453040000|2022-02-21 14:17:20|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1645453060000|2022-02-21 14:17:40|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1645453070000|2022-02-21 14:17:50|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|0
1645453100000|2022-02-21 14:18:20|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|0
1645453120000|2022-02-21 14:18:40|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1645453130000|2022-02-21 14:18:50|4235.82|4235.82|4237.55|4237.55|4237.55|4237.55|4235.82|4235.82|0
1645453140000|2022-02-21 14:19:00|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|0
1645453150000|2022-02-21 14:19:10|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|0
1645453190000|2022-02-21 14:19:50|4238.55|4238.55|4238.55|4238.55|4238.55|4238.55|4238.55|4238.55|0
1645453200000|2022-02-21 14:20:00|4238.91|4238.91|4239.33|4239.33|4239.33|4239.33|4238.91|4238.91|0
1645453220000|2022-02-21 14:20:20|4239.86|4239.86|4238.66|4238.66|4239.86|4239.86|4238.66|4238.66|0
1645453260000|2022-02-21 14:21:00|4239.02|4239.02|4238.9|4238.9|4239.02|4239.02|4238.9|4238.9|0
1645453270000|2022-02-21 14:21:10|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|0
1645453320000|2022-02-21 14:22:00|4238.55|4238.55|4238.9|4238.9|4238.9|4238.9|4238.55|4238.55|0
1645453380000|2022-02-21 14:23:00|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1645453420000|2022-02-21 14:23:40|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1645453440000|2022-02-21 14:24:00|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1645453480000|2022-02-21 14:24:40|4238.53|4238.53|4238.35|4238.35|4238.53|4238.53|4238.35|4238.35|0
1645453510000|2022-02-21 14:25:10|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1645453550000|2022-02-21 14:25:50|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|0
1645453580000|2022-02-21 14:26:20|4238.36|4238.36|4238.54|4238.54|4238.54|4238.54|4238.36|4238.36|0
1645453590000|2022-02-21 14:26:30|4237.83|4237.83|4237.16|4237.16|4237.83|4237.83|4237.16|4237.16|0
1645453610000|2022-02-21 14:26:50|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1645453620000|2022-02-21 14:27:00|4236.1|4236.1|4235.57|4235.57|4236.1|4236.1|4235.57|4235.57|0
1645453650000|2022-02-21 14:27:30|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1645453660000|2022-02-21 14:27:40|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1645453670000|2022-02-21 14:27:50|4237.66|4237.66|4238.01|4238.01|4238.01|4238.01|4237.66|4237.66|0
1645453730000|2022-02-21 14:28:50|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|0
1645453740000|2022-02-21 14:29:00|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|4238.01|0
1645453750000|2022-02-21 14:29:10|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|0
1645453760000|2022-02-21 14:29:20|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|0
1645453770000|2022-02-21 14:29:30|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1645453790000|2022-02-21 14:29:50|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|0
1645453800000|2022-02-21 14:30:00|4237.46|4237.46|4237.11|4237.11|4237.46|4237.46|4237.11|4237.11|0
1645453810000|2022-02-21 14:30:10|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|4236.99|0
1645453820000|2022-02-21 14:30:20|4238.19|4238.19|4238.24|4238.24|4238.24|4238.24|4238.19|4238.19|0
1645453870000|2022-02-21 14:31:10|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1645453930000|2022-02-21 14:32:10|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|4237.74|0
1645453940000|2022-02-21 14:32:20|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1645453950000|2022-02-21 14:32:30|4236.4|4236.4|4236.28|4236.28|4236.4|4236.4|4236.28|4236.28|0
1645453980000|2022-02-21 14:33:00|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1645454020000|2022-02-21 14:33:40|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|4236.77|0
1645454040000|2022-02-21 14:34:00|4236.6|4236.6|4236.43|4236.43|4236.6|4236.6|4236.43|4236.43|0
1645454060000|2022-02-21 14:34:20|4236.79|4236.79|4237.46|4237.46|4237.46|4237.46|4236.79|4236.79|0
1645454070000|2022-02-21 14:34:30|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|0
1645454090000|2022-02-21 14:34:50|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1645454100000|2022-02-21 14:35:00|4237.99|4237.99|4238.16|4238.16|4238.16|4238.16|4237.99|4237.99|0
1645454140000|2022-02-21 14:35:40|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|4238.32|0
1645454160000|2022-02-21 14:36:00|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|0
1645454200000|2022-02-21 14:36:40|4235.92|4235.92|4236.27|4236.27|4236.27|4236.27|4235.92|4235.92|0
1645454210000|2022-02-21 14:36:50|4235.75|4235.75|4235.04|4235.04|4235.75|4235.75|4235.04|4235.04|0
1645454220000|2022-02-21 14:37:00|4235.19|4235.19|4235.07|4235.07|4235.19|4235.19|4235.07|4235.07|0
1645454230000|2022-02-21 14:37:10|4234.95|4234.95|4234.44|4234.44|4234.95|4234.95|4234.28|4234.28|0
1645454260000|2022-02-21 14:37:40|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|4234.32|0
1645454300000|2022-02-21 14:38:20|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|0
1645454310000|2022-02-21 14:38:30|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|4232.55|0
1645454330000|2022-02-21 14:38:50|4231.88|4231.88|4231.18|4231.18|4231.88|4231.88|4231.18|4231.18|0
1645454340000|2022-02-21 14:39:00|4231|4231|4230.3|4230.3|4231|4231|4230.3|4230.3|0
1645454350000|2022-02-21 14:39:10|4231|4231|4231.18|4231.18|4231.18|4231.18|4231|4231|0
1645454360000|2022-02-21 14:39:20|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1645454400000|2022-02-21 14:40:00|4231.97|4231.97|4231.85|4231.85|4231.97|4231.97|4231.85|4231.85|0
1645454430000|2022-02-21 14:40:30|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|0
1645454450000|2022-02-21 14:40:50|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|4231.86|0
1645454460000|2022-02-21 14:41:00|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|0
1645454480000|2022-02-21 14:41:20|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|0
1645454490000|2022-02-21 14:41:30|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|0
1645454540000|2022-02-21 14:42:20|4231.37|4231.37|4230.48|4230.48|4231.37|4231.37|4230.48|4230.48|0
1645454560000|2022-02-21 14:42:40|4228.89|4228.89|4227.87|4227.87|4228.89|4228.89|4227.87|4227.87|0
1645454580000|2022-02-21 14:43:00|4227.7|4227.7|4227.17|4227.17|4227.87|4227.87|4227.17|4227.17|0
1645454630000|2022-02-21 14:43:50|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|0
1645454640000|2022-02-21 14:44:00|4227.58|4227.58|4226.91|4226.91|4227.58|4227.58|4226.91|4226.91|0
1645454650000|2022-02-21 14:44:10|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1645454660000|2022-02-21 14:44:20|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1645454700000|2022-02-21 14:45:00|4226.24|4226.24|4226.4|4226.4|4226.4|4226.4|4226.24|4226.24|0
1645454720000|2022-02-21 14:45:20|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1645454740000|2022-02-21 14:45:40|4226.58|4226.58|4226.4|4226.4|4226.58|4226.58|4226.4|4226.4|0
1645454750000|2022-02-21 14:45:50|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|0
1645454760000|2022-02-21 14:46:00|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.4|4226.4|0
1645454800000|2022-02-21 14:46:40|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1645454840000|2022-02-21 14:47:20|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1645454900000|2022-02-21 14:48:20|4226.4|4226.4|4226.23|4226.23|4226.4|4226.4|4226.23|4226.23|0
1645454910000|2022-02-21 14:48:30|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1645454940000|2022-02-21 14:49:00|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|0
1645454950000|2022-02-21 14:49:10|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1645454960000|2022-02-21 14:49:20|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|4224.59|0
1645454980000|2022-02-21 14:49:40|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1645455010000|2022-02-21 14:50:10|4224.04|4224.04|4223.69|4223.69|4224.04|4224.04|4223.69|4223.69|0
1645455030000|2022-02-21 14:50:30|4224.04|4224.04|4224.39|4224.39|4224.39|4224.39|4223.87|4223.87|0
1645455040000|2022-02-21 14:50:40|4225.28|4225.28|4225.95|4225.95|4225.95|4225.95|4225.28|4225.28|0
1645455050000|2022-02-21 14:50:50|4226.62|4226.62|4226.54|4226.54|4227.07|4227.07|4226.54|4226.54|0
1645455110000|2022-02-21 14:51:50|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|0
1645455120000|2022-02-21 14:52:00|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|4226.41|0
1645455140000|2022-02-21 14:52:20|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|4226.76|0
1645455150000|2022-02-21 14:52:30|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|0
1645455170000|2022-02-21 14:52:50|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|0
1645455190000|2022-02-21 14:53:10|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1645455200000|2022-02-21 14:53:20|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|4226.9|0
1645455230000|2022-02-21 14:53:50|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|0
1645455240000|2022-02-21 14:54:00|4226.43|4226.43|4226.6|4226.6|4226.6|4226.6|4226.43|4226.43|0
1645455250000|2022-02-21 14:54:10|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1645455270000|2022-02-21 14:54:30|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1645455290000|2022-02-21 14:54:50|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|4226.01|0
1645455300000|2022-02-21 14:55:00|4226.36|4226.36|4227.03|4227.03|4227.03|4227.03|4226.36|4226.36|0
1645455410000|2022-02-21 14:56:50|4226.36|4226.36|4226.31|4226.31|4226.36|4226.36|4226.31|4226.31|0
1645455480000|2022-02-21 14:58:00|4226.98|4226.98|4227.33|4227.33|4227.33|4227.33|4226.98|4226.98|0
1645455520000|2022-02-21 14:58:40|4226.98|4226.98|4226.62|4226.62|4226.98|4226.98|4226.62|4226.62|0
1645455530000|2022-02-21 14:58:50|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|4226.45|0
1645455550000|2022-02-21 14:59:10|4226.8|4226.8|4227.15|4227.15|4227.15|4227.15|4226.8|4226.8|0
1645455580000|2022-02-21 14:59:40|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|4226.62|0
1645455590000|2022-02-21 14:59:50|4227.68|4227.68|4227.52|4227.52|4227.68|4227.68|4227.52|4227.52|0
1645455610000|2022-02-21 15:00:10|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|4227.34|0
1645455620000|2022-02-21 15:00:20|4227.7|4227.7|4227.52|4227.52|4227.7|4227.7|4227.52|4227.52|0
1645455630000|2022-02-21 15:00:30|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1645455640000|2022-02-21 15:00:40|4226.67|4226.67|4226|4226|4226.67|4226.67|4226|4226|0
1645455690000|2022-02-21 15:01:30|4225.83|4225.83|4226.66|4226.66|4226.66|4226.66|4225.83|4225.83|0
1645455700000|2022-02-21 15:01:40|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|4225.99|0
1645455710000|2022-02-21 15:01:50|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1645455730000|2022-02-21 15:02:10|4226.17|4226.17|4226.52|4226.52|4226.52|4226.52|4226.17|4226.17|0
1645455740000|2022-02-21 15:02:20|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|4226.17|0
1645455760000|2022-02-21 15:02:40|4226.7|4226.7|4227.23|4227.23|4227.23|4227.23|4226.7|4226.7|0
1645455800000|2022-02-21 15:03:20|4227.4|4227.4|4228.6|4228.6|4228.6|4228.6|4227.4|4227.4|0
1645455810000|2022-02-21 15:03:30|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|0
1645455830000|2022-02-21 15:03:50|4229.31|4229.31|4228.64|4228.64|4229.31|4229.31|4228.64|4228.64|0
1645455850000|2022-02-21 15:04:10|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1645455870000|2022-02-21 15:04:30|4228.48|4228.48|4229.01|4229.01|4229.01|4229.01|4228.48|4228.48|0
1645455880000|2022-02-21 15:04:40|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|0
1645455890000|2022-02-21 15:04:50|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|0
1645455900000|2022-02-21 15:05:00|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1645455920000|2022-02-21 15:05:20|4226.61|4226.61|4225.94|4225.94|4226.61|4226.61|4225.94|4225.94|0
1645455940000|2022-02-21 15:05:40|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1645455950000|2022-02-21 15:05:50|4226.35|4226.35|4225.47|4225.47|4226.35|4226.35|4225.47|4225.47|0
1645455970000|2022-02-21 15:06:10|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|4225.29|0
1645455980000|2022-02-21 15:06:20|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|4225.12|0
1645456010000|2022-02-21 15:06:50|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|0
1645456020000|2022-02-21 15:07:00|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1645456030000|2022-02-21 15:07:10|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|0
1645456050000|2022-02-21 15:07:30|4224.78|4224.78|4224.11|4224.11|4224.78|4224.78|4224.11|4224.11|0
1645456080000|2022-02-21 15:08:00|4223.93|4223.93|4223.75|4223.75|4223.93|4223.93|4223.75|4223.75|0
1645456090000|2022-02-21 15:08:10|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|4223.54|0
1645456120000|2022-02-21 15:08:40|4224.21|4224.21|4224.39|4224.39|4224.39|4224.39|4224.21|4224.21|0
1645456160000|2022-02-21 15:09:20|4224.55|4224.55|4225.93|4225.93|4225.93|4225.93|4224.55|4224.55|0
1645456170000|2022-02-21 15:09:30|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|4225.75|0
1645456210000|2022-02-21 15:10:10|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|0
1645456220000|2022-02-21 15:10:20|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|0
1645456240000|2022-02-21 15:10:40|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|0
1645456320000|2022-02-21 15:12:00|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1645456330000|2022-02-21 15:12:10|4227.78|4227.78|4227.83|4227.83|4228.13|4228.13|4227.78|4227.78|0
1645456350000|2022-02-21 15:12:30|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|4227.95|0
1645456380000|2022-02-21 15:13:00|4228.65|4228.65|4227.95|4227.95|4228.65|4228.65|4227.95|4227.95|0
1645456390000|2022-02-21 15:13:10|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|0
1645456410000|2022-02-21 15:13:30|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|0
1645456420000|2022-02-21 15:13:40|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|4228.82|0
1645456440000|2022-02-21 15:14:00|4228.99|4228.99|4229.66|4229.66|4229.66|4229.66|4228.99|4228.99|0
1645456450000|2022-02-21 15:14:10|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|0
1645456460000|2022-02-21 15:14:20|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|4229.46|0
1645456470000|2022-02-21 15:14:30|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1645456490000|2022-02-21 15:14:50|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1645456500000|2022-02-21 15:15:00|4229.75|4229.75|4230.16|4230.16|4230.16|4230.16|4229.63|4229.63|0
1645456510000|2022-02-21 15:15:10|4230.31|4230.31|4230.46|4230.46|4230.46|4230.46|4230.31|4230.31|0
1645456520000|2022-02-21 15:15:20|4230.31|4230.31|4230.66|4230.66|4230.66|4230.66|4230.31|4230.31|0
1645456530000|2022-02-21 15:15:30|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|0
1645456570000|2022-02-21 15:16:10|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1645456580000|2022-02-21 15:16:20|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|0
1645456600000|2022-02-21 15:16:40|4232.68|4232.68|4233.35|4233.35|4233.35|4233.35|4232.68|4232.68|0
1645456620000|2022-02-21 15:17:00|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|0
1645456650000|2022-02-21 15:17:30|4232.33|4232.33|4232.8|4232.8|4232.8|4232.8|4232.33|4232.33|0
1645456680000|2022-02-21 15:18:00|4232.98|4232.98|4233.09|4233.09|4233.09|4233.09|4232.98|4232.98|0
1645456700000|2022-02-21 15:18:20|4233.8|4233.8|4234.82|4234.82|4234.82|4234.82|4233.8|4233.8|0
1645456730000|2022-02-21 15:18:50|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|4235.18|0
1645456740000|2022-02-21 15:19:00|4235|4235|4235|4235|4235|4235|4235|4235|0
1645456750000|2022-02-21 15:19:10|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1645456780000|2022-02-21 15:19:40|4236.34|4236.34|4237.15|4237.15|4237.15|4237.15|4236.34|4236.34|0
1645456800000|2022-02-21 15:20:00|4237.82|4237.82|4237.15|4237.15|4237.82|4237.82|4237.15|4237.15|0
1645456820000|2022-02-21 15:20:20|4237.36|4237.36|4237.18|4237.18|4237.36|4237.36|4237.18|4237.18|0
1645456830000|2022-02-21 15:20:30|4237.04|4237.04|4237.7|4237.7|4237.7|4237.7|4237.04|4237.04|0
1645456840000|2022-02-21 15:20:40|4239.04|4239.04|4239.57|4239.57|4239.57|4239.57|4239.04|4239.04|0
1645456870000|2022-02-21 15:21:10|4239.22|4239.22|4239.57|4239.57|4239.57|4239.57|4239.22|4239.22|0
1645456880000|2022-02-21 15:21:20|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|4239.04|0
1645456890000|2022-02-21 15:21:30|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1645456900000|2022-02-21 15:21:40|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|0
1645456910000|2022-02-21 15:21:50|4238.69|4238.69|4239.04|4239.04|4239.04|4239.04|4238.69|4238.69|0
1645456950000|2022-02-21 15:22:30|4239.71|4239.71|4239.04|4239.04|4239.71|4239.71|4239.04|4239.04|0
1645456960000|2022-02-21 15:22:40|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|0
1645457010000|2022-02-21 15:23:30|4238.02|4238.02|4237.67|4237.67|4238.02|4238.02|4237.67|4237.67|0
1645457030000|2022-02-21 15:23:50|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|4237.32|0
1645457070000|2022-02-21 15:24:30|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|0
1645457120000|2022-02-21 15:25:20|4237.44|4237.44|4237.49|4237.49|4237.49|4237.49|4237.44|4237.44|0
1645457150000|2022-02-21 15:25:50|4237.33|4237.33|4236.13|4236.13|4237.33|4237.33|4236.13|4236.13|0
1645457160000|2022-02-21 15:26:00|4235.77|4235.77|4234.28|4234.28|4235.77|4235.77|4234.28|4234.28|0
1645457180000|2022-02-21 15:26:20|4234.4|4234.4|4233.34|4233.34|4234.4|4234.4|4233.34|4233.34|0
1645457190000|2022-02-21 15:26:30|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|4233.46|0
1645457220000|2022-02-21 15:27:00|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|4233.58|0
1645457230000|2022-02-21 15:27:10|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|0
1645457260000|2022-02-21 15:27:40|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|0
1645457270000|2022-02-21 15:27:50|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|0
1645457280000|2022-02-21 15:28:00|4234.28|4234.28|4235.34|4235.34|4235.34|4235.34|4234.28|4234.28|0
1645457290000|2022-02-21 15:28:10|4236.01|4236.01|4236.17|4236.17|4236.33|4236.33|4236.01|4236.01|0
1645457300000|2022-02-21 15:28:20|4236.22|4236.22|4236.75|4236.75|4236.75|4236.75|4236.22|4236.22|0
1645457330000|2022-02-21 15:28:50|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|0
1645457360000|2022-02-21 15:29:20|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|4237.51|0
1645457370000|2022-02-21 15:29:30|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1645457410000|2022-02-21 15:30:10|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|0
1645457420000|2022-02-21 15:30:20|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|0
1645457470000|2022-02-21 15:31:10|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|4236.16|0
1645457500000|2022-02-21 15:31:40|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1645457520000|2022-02-21 15:32:00|4237.86|4237.86|4237.19|4237.19|4237.86|4237.86|4237.19|4237.19|0
1645457540000|2022-02-21 15:32:20|4237.35|4237.35|4237.82|4237.82|4237.82|4237.82|4237.35|4237.35|0
1645457550000|2022-02-21 15:32:30|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|0
1645457620000|2022-02-21 15:33:40|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1645457670000|2022-02-21 15:34:30|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|4238.35|0
1645457710000|2022-02-21 15:35:10|4238.53|4238.53|4238.35|4238.35|4238.53|4238.53|4238.35|4238.35|0
1645457720000|2022-02-21 15:35:20|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1645457730000|2022-02-21 15:35:30|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|4238.53|0
1645457750000|2022-02-21 15:35:50|4237.47|4237.47|4238|4238|4238|4238|4237.47|4237.47|0
1645457760000|2022-02-21 15:36:00|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|0
1645457830000|2022-02-21 15:37:10|4237.13|4237.13|4237.31|4237.31|4237.31|4237.31|4237.13|4237.13|0
1645457880000|2022-02-21 15:38:00|4237.13|4237.13|4236.95|4236.95|4237.13|4237.13|4236.95|4236.95|0
1645457890000|2022-02-21 15:38:10|4236.28|4236.28|4236.44|4236.44|4236.44|4236.44|4236.28|4236.28|0
1645457920000|2022-02-21 15:38:40|4236.27|4236.27|4236.8|4236.8|4236.8|4236.8|4236.27|4236.27|0
1645457940000|2022-02-21 15:39:00|4236.27|4236.27|4236.1|4236.1|4236.27|4236.27|4236.1|4236.1|0
1645457950000|2022-02-21 15:39:10|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|0
1645457970000|2022-02-21 15:39:30|4236.81|4236.81|4237.16|4237.16|4237.16|4237.16|4236.81|4236.81|0
1645457980000|2022-02-21 15:39:40|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|4237.52|0
1645457990000|2022-02-21 15:39:50|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1645458010000|2022-02-21 15:40:10|4238.24|4238.24|4238.34|4238.34|4238.34|4238.34|4238.24|4238.24|0
1645458030000|2022-02-21 15:40:30|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|0
1645458040000|2022-02-21 15:40:40|4237.8|4237.8|4237.98|4237.98|4237.98|4237.98|4237.8|4237.8|0
1645458050000|2022-02-21 15:40:50|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|0
1645458080000|2022-02-21 15:41:20|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1645458110000|2022-02-21 15:41:50|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|4237.37|0
1645458120000|2022-02-21 15:42:00|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1645458140000|2022-02-21 15:42:20|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|0
1645458200000|2022-02-21 15:43:20|4236.03|4236.03|4236.03|4236.03|4236.03|4236.03|4236.03|4236.03|0
1645458220000|2022-02-21 15:43:40|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|4235.68|0
1645458250000|2022-02-21 15:44:10|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|4235.58|0
1645458370000|2022-02-21 15:46:10|4235.05|4235.05|4234.38|4234.38|4235.05|4235.05|4234.38|4234.38|0
1645458380000|2022-02-21 15:46:20|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|4234.73|0
1645458390000|2022-02-21 15:46:30|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|4234.55|0
1645458420000|2022-02-21 15:47:00|4234.43|4234.43|4234.08|4234.08|4234.43|4234.43|4234.08|4234.08|0
1645458450000|2022-02-21 15:47:30|4233.73|4233.73|4234.08|4234.08|4234.08|4234.08|4233.73|4233.73|0
1645458470000|2022-02-21 15:47:50|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|0
1645458480000|2022-02-21 15:48:00|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1645458490000|2022-02-21 15:48:10|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|4233.76|0
1645458510000|2022-02-21 15:48:30|4233.6|4233.6|4233.67|4233.67|4234.13|4234.13|4233.32|4233.32|0
1645458530000|2022-02-21 15:48:50|4233|4233|4231.48|4231.48|4233|4233|4231.48|4231.48|0
1645458540000|2022-02-21 15:49:00|4231.33|4231.33|4231.18|4231.18|4231.33|4231.33|4231.18|4231.18|0
1645458560000|2022-02-21 15:49:20|4230.83|4230.83|4230.36|4230.36|4231.18|4231.18|4230.36|4230.36|0
1645458570000|2022-02-21 15:49:30|4229.69|4229.69|4229.34|4229.34|4229.69|4229.69|4229.16|4229.16|0
1645458580000|2022-02-21 15:49:40|4229.16|4229.16|4229.69|4229.69|4229.69|4229.69|4229.16|4229.16|0
1645458590000|2022-02-21 15:49:50|4229.05|4229.05|4229.21|4229.21|4229.21|4229.21|4229.05|4229.05|0
1645458600000|2022-02-21 15:50:00|4228.68|4228.68|4228.05|4228.05|4229.21|4229.21|4228.05|4228.05|0
1645458610000|2022-02-21 15:50:10|4227.52|4227.52|4226.85|4226.85|4227.52|4227.52|4226.85|4226.85|0
1645458620000|2022-02-21 15:50:20|4227.22|4227.22|4227.38|4227.38|4227.38|4227.38|4227.22|4227.22|0
1645458630000|2022-02-21 15:50:30|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|0
1645458640000|2022-02-21 15:50:40|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|0
1645458660000|2022-02-21 15:51:00|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1645458670000|2022-02-21 15:51:10|4226.11|4226.11|4225.58|4225.58|4226.11|4226.11|4225.58|4225.58|0
1645458690000|2022-02-21 15:51:30|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|4225.22|0
1645458700000|2022-02-21 15:51:40|4225.93|4225.93|4226.46|4226.46|4226.46|4226.46|4225.93|4225.93|0
1645458720000|2022-02-21 15:52:00|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|4226.28|0
1645458760000|2022-02-21 15:52:40|4226.14|4226.14|4226.81|4226.81|4226.81|4226.81|4226.14|4226.14|0
1645458780000|2022-02-21 15:53:00|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|0
1645458790000|2022-02-21 15:53:10|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1645458800000|2022-02-21 15:53:20|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|4226.99|0
1645458810000|2022-02-21 15:53:30|4227.52|4227.52|4227.84|4227.84|4227.84|4227.84|4227.17|4227.17|0
1645458820000|2022-02-21 15:53:40|4227.66|4227.66|4226.99|4226.99|4227.66|4227.66|4226.99|4226.99|0
1645458830000|2022-02-21 15:53:50|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|0
1645458840000|2022-02-21 15:54:00|4227.88|4227.88|4227.7|4227.7|4227.88|4227.88|4227.7|4227.7|0
1645458860000|2022-02-21 15:54:20|4228.23|4228.23|4228.9|4228.9|4228.9|4228.9|4228.23|4228.23|0
1645458870000|2022-02-21 15:54:30|4228.72|4228.72|4228.19|4228.19|4228.72|4228.72|4228.19|4228.19|0
1645458890000|2022-02-21 15:54:50|4228.37|4228.37|4228.19|4228.19|4228.37|4228.37|4228.19|4228.19|0
1645458900000|2022-02-21 15:55:00|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|0
1645458910000|2022-02-21 15:55:10|4227.49|4227.49|4227.84|4227.84|4227.84|4227.84|4227.49|4227.49|0
1645458920000|2022-02-21 15:55:20|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|0
1645458950000|2022-02-21 15:55:50|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|0
1645458970000|2022-02-21 15:56:10|4228.67|4228.67|4228.95|4228.95|4228.95|4228.95|4228.67|4228.67|0
1645458980000|2022-02-21 15:56:20|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|0
1645458990000|2022-02-21 15:56:30|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1645459000000|2022-02-21 15:56:40|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|4228.83|0
1645459010000|2022-02-21 15:56:50|4228.65|4228.65|4228.65|4228.65|4228.65|4228.65|4228.65|4228.65|0
1645459040000|2022-02-21 15:57:20|4229.18|4229.18|4229.01|4229.01|4229.18|4229.18|4229.01|4229.01|0
1645459050000|2022-02-21 15:57:30|4229.16|4229.16|4228.99|4228.99|4229.16|4229.16|4228.99|4228.99|0
1645459120000|2022-02-21 15:58:40|4229.15|4229.15|4229.36|4229.36|4229.36|4229.36|4229.15|4229.15|0
1645459130000|2022-02-21 15:58:50|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1645459140000|2022-02-21 15:59:00|4229.47|4229.47|4229.36|4229.36|4229.47|4229.47|4229.36|4229.36|0
1645459150000|2022-02-21 15:59:10|4229.26|4229.26|4229.36|4229.36|4229.36|4229.36|4229.26|4229.26|0
1645459160000|2022-02-21 15:59:20|4229.19|4229.19|4229.35|4229.35|4229.35|4229.35|4229.19|4229.19|0
1645459170000|2022-02-21 15:59:30|4229.41|4229.41|4229.35|4229.35|4229.41|4229.41|4229.35|4229.35|0
1645459180000|2022-02-21 15:59:40|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|4229.18|0
1645459220000|2022-02-21 16:00:20|4229.39|4229.39|4229.55|4229.55|4229.55|4229.55|4229.39|4229.39|0
1645459230000|2022-02-21 16:00:30|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.32|4229.32|0
1645459250000|2022-02-21 16:00:50|4229.96|4229.96|4230.63|4230.63|4230.63|4230.63|4229.96|4229.96|0
1645459260000|2022-02-21 16:01:00|4230.28|4230.28|4229.43|4229.43|4230.28|4230.28|4229.43|4229.43|0
1645459270000|2022-02-21 16:01:10|4229.6|4229.6|4229.76|4229.76|4229.76|4229.76|4229.6|4229.6|0
1645459290000|2022-02-21 16:01:30|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|0
1645459310000|2022-02-21 16:01:50|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1645459340000|2022-02-21 16:02:20|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|0
1645459350000|2022-02-21 16:02:30|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|0
1645459360000|2022-02-21 16:02:40|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|4229.35|0
1645459370000|2022-02-21 16:02:50|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|0
1645459430000|2022-02-21 16:03:50|4228.8|4228.8|4228.13|4228.13|4228.8|4228.8|4228.13|4228.13|0
1645459450000|2022-02-21 16:04:10|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|4228.48|0
1645459460000|2022-02-21 16:04:20|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|0
1645459520000|2022-02-21 16:05:20|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|0
1645459550000|2022-02-21 16:05:50|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|0
1645459560000|2022-02-21 16:06:00|4228.74|4228.74|4228.8|4228.8|4228.8|4228.8|4228.74|4228.74|0
1645459590000|2022-02-21 16:06:30|4229.15|4229.15|4229.33|4229.33|4229.33|4229.33|4228.8|4228.8|0
1645459600000|2022-02-21 16:06:40|4230|4230|4230|4230|4230|4230|4230|4230|0
1645459610000|2022-02-21 16:06:50|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|0
1645459630000|2022-02-21 16:07:10|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|4229.23|0
1645459650000|2022-02-21 16:07:30|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1645459670000|2022-02-21 16:07:50|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|4229.81|0
1645459690000|2022-02-21 16:08:10|4229.99|4229.99|4230.66|4230.66|4230.66|4230.66|4229.99|4229.99|0
1645459740000|2022-02-21 16:09:00|4229.95|4229.95|4230.19|4230.19|4230.19|4230.19|4229.95|4229.95|0
1645459750000|2022-02-21 16:09:10|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|0
1645459760000|2022-02-21 16:09:20|4230.38|4230.38|4230.38|4230.38|4230.38|4230.38|4230.38|4230.38|0
1645459780000|2022-02-21 16:09:40|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|4229.71|0
1645459790000|2022-02-21 16:09:50|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|0
1645459800000|2022-02-21 16:10:00|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1645459810000|2022-02-21 16:10:10|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|4229.83|0
1645459890000|2022-02-21 16:11:30|4230.19|4230.19|4230.49|4230.49|4230.54|4230.54|4230.19|4230.19|0
1645459900000|2022-02-21 16:11:40|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|0
1645459910000|2022-02-21 16:11:50|4231.32|4231.32|4232.17|4232.17|4232.17|4232.17|4231.32|4231.32|0
1645459920000|2022-02-21 16:12:00|4232.34|4232.34|4232.18|4232.18|4232.34|4232.34|4232.18|4232.18|0
1645459940000|2022-02-21 16:12:20|4232.36|4232.36|4232|4232|4232.36|4232.36|4232|4232|0
1645459950000|2022-02-21 16:12:30|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|0
1645459960000|2022-02-21 16:12:40|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|4231.35|0
1645459970000|2022-02-21 16:12:50|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|0
1645460020000|2022-02-21 16:13:40|4231.23|4231.23|4231.28|4231.28|4231.28|4231.28|4231.23|4231.23|0
1645460030000|2022-02-21 16:13:50|4231.46|4231.46|4231.81|4231.81|4231.81|4231.81|4231.46|4231.46|0
1645460040000|2022-02-21 16:14:00|4231.69|4231.69|4231.87|4231.87|4231.87|4231.87|4231.69|4231.69|0
1645460050000|2022-02-21 16:14:10|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|0
1645460080000|2022-02-21 16:14:40|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|0
1645460100000|2022-02-21 16:15:00|4232.92|4232.92|4233.04|4233.04|4233.04|4233.04|4232.92|4232.92|0
1645460130000|2022-02-21 16:15:30|4233.71|4233.71|4233.54|4233.54|4233.71|4233.71|4233.54|4233.54|0
1645460160000|2022-02-21 16:16:00|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|4233.37|0
1645460170000|2022-02-21 16:16:10|4233.19|4233.19|4232.34|4232.34|4233.19|4233.19|4232.34|4232.34|0
1645460180000|2022-02-21 16:16:20|4231.67|4231.67|4233.31|4233.31|4233.31|4233.31|4231.67|4231.67|0
1645460200000|2022-02-21 16:16:40|4232.64|4232.64|4232.59|4232.59|4232.64|4232.64|4232.59|4232.59|0
1645460220000|2022-02-21 16:17:00|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1645460250000|2022-02-21 16:17:30|4231.74|4231.74|4231.51|4231.51|4231.74|4231.74|4231.51|4231.51|0
1645460260000|2022-02-21 16:17:40|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1645460270000|2022-02-21 16:17:50|4231.68|4231.68|4231.21|4231.21|4231.92|4231.92|4231.21|4231.21|0
1645460280000|2022-02-21 16:18:00|4231.03|4231.03|4230.86|4230.86|4231.03|4231.03|4230.86|4230.86|0
1645460290000|2022-02-21 16:18:10|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|0
1645460320000|2022-02-21 16:18:40|4230.5|4230.5|4230.33|4230.33|4230.5|4230.5|4230.33|4230.33|0
1645460340000|2022-02-21 16:19:00|4230.15|4230.15|4230.03|4230.03|4230.15|4230.15|4230.03|4230.03|0
1645460350000|2022-02-21 16:19:10|4229.36|4229.36|4229.74|4229.74|4229.89|4229.89|4229.36|4229.36|0
1645460370000|2022-02-21 16:19:30|4229.04|4229.04|4228.86|4228.86|4229.04|4229.04|4228.81|4228.81|0
1645460380000|2022-02-21 16:19:40|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|0
1645460400000|2022-02-21 16:20:00|4230.4|4230.4|4230.58|4230.58|4230.58|4230.58|4230.23|4230.23|0
1645460410000|2022-02-21 16:20:10|4230.4|4230.4|4230.64|4230.64|4230.64|4230.64|4230.4|4230.4|0
1645460440000|2022-02-21 16:20:40|4230.99|4230.99|4230.32|4230.32|4230.99|4230.99|4230.32|4230.32|0
1645460460000|2022-02-21 16:21:00|4229.62|4229.62|4229.97|4229.97|4230.32|4230.32|4229.62|4229.62|0
1645460470000|2022-02-21 16:21:10|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|4230.32|0
1645460480000|2022-02-21 16:21:20|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|0
1645460500000|2022-02-21 16:21:40|4229.95|4229.95|4229.9|4229.9|4229.95|4229.95|4229.9|4229.9|0
1645460520000|2022-02-21 16:22:00|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|4230.57|0
1645460530000|2022-02-21 16:22:10|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|4230.22|0
1645460540000|2022-02-21 16:22:20|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|0
1645460570000|2022-02-21 16:22:50|4229.86|4229.86|4229.51|4229.51|4229.86|4229.86|4229.51|4229.51|0
1645460580000|2022-02-21 16:23:00|4230.04|4230.04|4230.22|4230.22|4230.22|4230.22|4230.04|4230.04|0
1645460590000|2022-02-21 16:23:10|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|0
1645460600000|2022-02-21 16:23:20|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1645460610000|2022-02-21 16:23:30|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|4229.91|0
1645460640000|2022-02-21 16:24:00|4230.09|4230.09|4230.58|4230.58|4230.76|4230.76|4230.09|4230.09|0
1645460670000|2022-02-21 16:24:30|4230.93|4230.93|4230.83|4230.83|4230.93|4230.93|4230.77|4230.77|0
1645460680000|2022-02-21 16:24:40|4230.3|4230.3|4230.35|4230.35|4230.35|4230.35|4230.3|4230.3|0
1645460690000|2022-02-21 16:24:50|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|0
1645460700000|2022-02-21 16:25:00|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|0
1645460710000|2022-02-21 16:25:10|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|0
1645460750000|2022-02-21 16:25:50|4230.79|4230.79|4230.61|4230.61|4230.79|4230.79|4230.61|4230.61|0
1645460760000|2022-02-21 16:26:00|4230.49|4230.49|4230.09|4230.09|4230.49|4230.49|4230.09|4230.09|0
1645460780000|2022-02-21 16:26:20|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1645460790000|2022-02-21 16:26:30|4228.75|4228.75|4227.91|4227.91|4228.75|4228.75|4227.91|4227.91|0
1645460800000|2022-02-21 16:26:40|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1645460820000|2022-02-21 16:27:00|4227.19|4227.19|4226.49|4226.49|4227.19|4227.19|4226.49|4226.49|0
1645460840000|2022-02-21 16:27:20|4226.31|4226.31|4226.13|4226.13|4226.31|4226.31|4226.13|4226.13|0
1645460860000|2022-02-21 16:27:40|4225.78|4225.78|4225.6|4225.6|4225.78|4225.78|4225.6|4225.6|0
1645460870000|2022-02-21 16:27:50|4225.44|4225.44|4225.2|4225.2|4225.5|4225.5|4225.2|4225.2|0
1645460880000|2022-02-21 16:28:00|4224.97|4224.97|4225.4|4225.4|4225.4|4225.4|4224.73|4224.73|0
1645460890000|2022-02-21 16:28:10|4225.23|4225.23|4225.23|4225.23|4225.41|4225.41|4225.06|4225.06|0
1645460900000|2022-02-21 16:28:20|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|0
1645460920000|2022-02-21 16:28:40|4225.43|4225.43|4225.23|4225.23|4225.59|4225.59|4225.23|4225.23|0
1645460930000|2022-02-21 16:28:50|4225.06|4225.06|4224.69|4224.69|4225.06|4225.06|4224.53|4224.53|0
1645460940000|2022-02-21 16:29:00|4225.39|4225.39|4224.91|4224.91|4225.39|4225.39|4224.91|4224.91|0
1645460950000|2022-02-21 16:29:10|4224.55|4224.55|4223.48|4223.48|4224.55|4224.55|4223.48|4223.48|0
1645460970000|2022-02-21 16:29:30|4223.55|4223.55|4223.25|4223.25|4223.55|4223.55|4223.19|4223.19|0
1645460980000|2022-02-21 16:29:40|4222.58|4222.58|4221.47|4221.47|4223.51|4223.51|4221.47|4221.47|0
1645460990000|2022-02-21 16:29:50|4222.12|4222.12|4221.83|4221.83|4222.12|4222.12|4221.83|4221.83|0
1645517700000|2022-02-22 08:15:00|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1645517710000|2022-02-22 08:15:10|4197.13|4197.13|4198.69|4198.69|4198.69|4198.69|4197.13|4197.13|0
1645517730000|2022-02-22 08:15:30|4199.36|4199.36|4199.39|4199.39|4200.73|4200.73|4199.36|4199.36|0
1645517740000|2022-02-22 08:15:40|4200.06|4200.06|4199.39|4199.39|4200.06|4200.06|4199.39|4199.39|0
1645517750000|2022-02-22 08:15:50|4200.06|4200.06|4198.72|4198.72|4200.06|4200.06|4198.72|4198.72|0
1645517760000|2022-02-22 08:16:00|4197.66|4197.66|4196.44|4196.44|4197.99|4197.99|4196.44|4196.44|0
1645517770000|2022-02-22 08:16:10|4196.2|4196.2|4193.68|4193.68|4196.47|4196.47|4193.5|4193.5|0
1645517780000|2022-02-22 08:16:20|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1645517790000|2022-02-22 08:16:30|4193.01|4193.01|4193.68|4193.68|4193.68|4193.68|4193.01|4193.01|0
1645517810000|2022-02-22 08:16:50|4194.35|4194.35|4196.08|4196.08|4196.08|4196.08|4194.35|4194.35|0
1645517820000|2022-02-22 08:17:00|4195.9|4195.9|4195.72|4195.72|4195.9|4195.9|4195.19|4195.19|0
1645517830000|2022-02-22 08:17:10|4195.37|4195.37|4195.19|4195.19|4196.08|4196.08|4194.49|4194.49|0
1645517840000|2022-02-22 08:17:20|4195.37|4195.37|4194.84|4194.84|4195.37|4195.37|4194.84|4194.84|0
1645517850000|2022-02-22 08:17:30|4195.51|4195.51|4198.82|4198.82|4198.82|4198.82|4195.51|4195.51|0
1645517860000|2022-02-22 08:17:40|4198.93|4198.93|4200.75|4200.75|4201.98|4201.98|4198.93|4198.93|0
1645517870000|2022-02-22 08:17:50|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|0
1645517880000|2022-02-22 08:18:00|4200.19|4200.19|4200.86|4200.86|4200.86|4200.86|4200.19|4200.19|0
1645517890000|2022-02-22 08:18:10|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|0
1645517900000|2022-02-22 08:18:20|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1645517910000|2022-02-22 08:18:30|4201.86|4201.86|4202.61|4202.61|4202.61|4202.61|4201.86|4201.86|0
1645517920000|2022-02-22 08:18:40|4204.2|4204.2|4202.96|4202.96|4204.2|4204.2|4202.43|4202.43|0
1645517940000|2022-02-22 08:19:00|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|4204.37|0
1645517950000|2022-02-22 08:19:10|4204.11|4204.11|4201.53|4201.53|4204.11|4204.11|4201.53|4201.53|0
1645517960000|2022-02-22 08:19:20|4202.24|4202.24|4200.19|4200.19|4202.24|4202.24|4200.19|4200.19|0
1645517980000|2022-02-22 08:19:40|4198.85|4198.85|4197.51|4197.51|4198.85|4198.85|4197.51|4197.51|0
1645517990000|2022-02-22 08:19:50|4199.28|4199.28|4199.81|4199.81|4199.81|4199.81|4199.28|4199.28|0
1645518000000|2022-02-22 08:20:00|4200.52|4200.52|4201.15|4201.15|4201.15|4201.15|4199.63|4199.63|0
1645518010000|2022-02-22 08:20:10|4201.82|4201.82|4201.53|4201.53|4202.2|4202.2|4201.53|4201.53|0
1645518020000|2022-02-22 08:20:20|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1645518030000|2022-02-22 08:20:30|4201.92|4201.92|4200.19|4200.19|4201.92|4201.92|4200.19|4200.19|0
1645518040000|2022-02-22 08:20:40|4200.9|4200.9|4200.51|4200.51|4201.57|4201.57|4200.51|4200.51|0
1645518050000|2022-02-22 08:20:50|4200.72|4200.72|4201.43|4201.43|4202.66|4202.66|4200.72|4200.72|0
1645518060000|2022-02-22 08:21:00|4202.77|4202.77|4203.12|4203.12|4203.12|4203.12|4202.77|4202.77|0
1645518070000|2022-02-22 08:21:10|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1645518080000|2022-02-22 08:21:20|4202.62|4202.62|4200.3|4200.3|4202.62|4202.62|4200.3|4200.3|0
1645518090000|2022-02-22 08:21:30|4200.25|4200.25|4196.71|4196.71|4200.3|4200.3|4196.71|4196.71|0
1645518100000|2022-02-22 08:21:40|4196.59|4196.59|4195.92|4195.92|4196.59|4196.59|4195.92|4195.92|0
1645518110000|2022-02-22 08:21:50|4196.04|4196.04|4195.37|4195.37|4196.04|4196.04|4195.37|4195.37|0
1645518120000|2022-02-22 08:22:00|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|0
1645518130000|2022-02-22 08:22:10|4196.07|4196.07|4197.24|4197.24|4197.76|4197.76|4196.07|4196.07|0
1645518140000|2022-02-22 08:22:20|4198.47|4198.47|4199.02|4199.02|4199.02|4199.02|4198.47|4198.47|0
1645518150000|2022-02-22 08:22:30|4199.28|4199.28|4198.58|4198.58|4199.28|4199.28|4198.58|4198.58|0
1645518160000|2022-02-22 08:22:40|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1645518170000|2022-02-22 08:22:50|4198.58|4198.58|4198.93|4198.93|4198.93|4198.93|4198.4|4198.4|0
1645518180000|2022-02-22 08:23:00|4197.52|4197.52|4199.23|4199.23|4199.23|4199.23|4197.52|4197.52|0
1645518190000|2022-02-22 08:23:10|4201.24|4201.24|4202.6|4202.6|4202.65|4202.65|4201.24|4201.24|0
1645518200000|2022-02-22 08:23:20|4202.76|4202.76|4202.08|4202.08|4203.63|4203.63|4202.08|4202.08|0
1645518220000|2022-02-22 08:23:40|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1645518230000|2022-02-22 08:23:50|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1645518250000|2022-02-22 08:24:10|4203.87|4203.87|4204.75|4204.75|4204.75|4204.75|4203.87|4203.87|0
1645518270000|2022-02-22 08:24:30|4204.57|4204.57|4204.75|4204.75|4204.75|4204.75|4204.57|4204.57|0
1645518280000|2022-02-22 08:24:40|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1645518290000|2022-02-22 08:24:50|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1645518300000|2022-02-22 08:25:00|4203.23|4203.23|4203.06|4203.06|4203.23|4203.23|4203.06|4203.06|0
1645518310000|2022-02-22 08:25:10|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|0
1645518330000|2022-02-22 08:25:30|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1645518350000|2022-02-22 08:25:50|4203.98|4203.98|4203.09|4203.09|4203.98|4203.98|4203.09|4203.09|0
1645518360000|2022-02-22 08:26:00|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1645518380000|2022-02-22 08:26:20|4202.39|4202.39|4202.39|4202.39|4202.56|4202.56|4202.39|4202.39|0
1645518390000|2022-02-22 08:26:30|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|0
1645518400000|2022-02-22 08:26:40|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1645518410000|2022-02-22 08:26:50|4200.97|4200.97|4200.09|4200.09|4200.97|4200.97|4200.09|4200.09|0
1645518420000|2022-02-22 08:27:00|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|4198.75|0
1645518430000|2022-02-22 08:27:10|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|0
1645518440000|2022-02-22 08:27:20|4199.81|4199.81|4199.99|4199.99|4199.99|4199.99|4199.81|4199.81|0
1645518450000|2022-02-22 08:27:30|4200.16|4200.16|4198.93|4198.93|4200.16|4200.16|4198.93|4198.93|0
1645518460000|2022-02-22 08:27:40|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1645518500000|2022-02-22 08:28:20|4200.52|4200.52|4201.05|4201.05|4201.05|4201.05|4200.52|4200.52|0
1645518510000|2022-02-22 08:28:30|4201.4|4201.4|4202.07|4202.07|4202.07|4202.07|4201.4|4201.4|0
1645518520000|2022-02-22 08:28:40|4202.31|4202.31|4202.84|4202.84|4202.84|4202.84|4202.31|4202.31|0
1645518530000|2022-02-22 08:28:50|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1645518540000|2022-02-22 08:29:00|4203.68|4203.68|4204.02|4204.02|4204.02|4204.02|4203.68|4203.68|0
1645518580000|2022-02-22 08:29:40|4204.73|4204.73|4204.73|4204.73|4204.9|4204.9|4204.73|4204.73|0
1645518590000|2022-02-22 08:29:50|4203.7|4203.7|4203.03|4203.03|4203.7|4203.7|4203.03|4203.03|0
1645518600000|2022-02-22 08:30:00|4202.92|4202.92|4200.54|4200.54|4202.92|4202.92|4200.54|4200.54|0
1645518610000|2022-02-22 08:30:10|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|4200.32|0
1645518620000|2022-02-22 08:30:20|4199.9|4199.9|4198.82|4198.82|4199.9|4199.9|4198.82|4198.82|0
1645518630000|2022-02-22 08:30:30|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|0
1645518640000|2022-02-22 08:30:40|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|0
1645518650000|2022-02-22 08:30:50|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|4200.59|0
1645518670000|2022-02-22 08:31:10|4201.26|4201.26|4200.59|4200.59|4201.26|4201.26|4200.59|4200.59|0
1645518680000|2022-02-22 08:31:20|4200.53|4200.53|4198.77|4198.77|4200.59|4200.59|4198.77|4198.77|0
1645518690000|2022-02-22 08:31:30|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.83|4198.83|0
1645518700000|2022-02-22 08:31:40|4198.77|4198.77|4199.83|4199.83|4199.83|4199.83|4198.77|4198.77|0
1645518710000|2022-02-22 08:31:50|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|4200.53|0
1645518720000|2022-02-22 08:32:00|4201.2|4201.2|4203.99|4203.99|4203.99|4203.99|4201.2|4201.2|0
1645518730000|2022-02-22 08:32:10|4204.47|4204.47|4203.99|4203.99|4204.47|4204.47|4203.99|4203.99|0
1645518750000|2022-02-22 08:32:30|4206|4206|4206.89|4206.89|4206.89|4206.89|4206|4206|0
1645518760000|2022-02-22 08:32:40|4208.47|4208.47|4207.59|4207.59|4208.65|4208.65|4207.59|4207.59|0
1645518780000|2022-02-22 08:33:00|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|4207.77|0
1645518790000|2022-02-22 08:33:10|4207.11|4207.11|4208.7|4208.7|4208.88|4208.88|4207.11|4207.11|0
1645518800000|2022-02-22 08:33:20|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1645518810000|2022-02-22 08:33:30|4209.48|4209.48|4209.58|4209.58|4209.58|4209.58|4209.48|4209.48|0
1645518820000|2022-02-22 08:33:40|4209.41|4209.41|4210.62|4210.62|4210.62|4210.62|4209.41|4209.41|0
1645518830000|2022-02-22 08:33:50|4211.15|4211.15|4210.44|4210.44|4211.15|4211.15|4210.44|4210.44|0
1645518850000|2022-02-22 08:34:10|4211.47|4211.47|4211.61|4211.61|4211.61|4211.61|4211.47|4211.47|0
1645518880000|2022-02-22 08:34:40|4213.55|4213.55|4212.84|4212.84|4213.55|4213.55|4212.84|4212.84|0
1645518890000|2022-02-22 08:34:50|4214.5|4214.5|4214.32|4214.32|4214.68|4214.68|4214.32|4214.32|0
1645518900000|2022-02-22 08:35:00|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|0
1645518910000|2022-02-22 08:35:10|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|4212.81|0
1645518930000|2022-02-22 08:35:30|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1645518940000|2022-02-22 08:35:40|4212.68|4212.68|4213.74|4213.74|4213.74|4213.74|4212.68|4212.68|0
1645518960000|2022-02-22 08:36:00|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|4215.08|0
1645518990000|2022-02-22 08:36:30|4215.61|4215.61|4216.14|4216.14|4216.14|4216.14|4215.61|4215.61|0
1645519000000|2022-02-22 08:36:40|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|0
1645519020000|2022-02-22 08:37:00|4217.29|4217.29|4217.16|4217.16|4217.29|4217.29|4217.11|4217.11|0
1645519040000|2022-02-22 08:37:20|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|4217.34|0
1645519050000|2022-02-22 08:37:30|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1645519060000|2022-02-22 08:37:40|4218.72|4218.72|4217.69|4217.69|4218.72|4218.72|4217.69|4217.69|0
1645519070000|2022-02-22 08:37:50|4218.05|4218.05|4217.52|4217.52|4218.05|4218.05|4217.52|4217.52|0
1645519080000|2022-02-22 08:38:00|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|0
1645519090000|2022-02-22 08:38:10|4217.84|4217.84|4218.51|4218.51|4218.51|4218.51|4217.84|4217.84|0
1645519100000|2022-02-22 08:38:20|4219.18|4219.18|4221.32|4221.32|4221.32|4221.32|4219.18|4219.18|0
1645519110000|2022-02-22 08:38:30|4220.96|4220.96|4221.67|4221.67|4221.67|4221.67|4220.79|4220.79|0
1645519120000|2022-02-22 08:38:40|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|4220.96|0
1645519130000|2022-02-22 08:38:50|4220.79|4220.79|4219.97|4219.97|4220.79|4220.79|4219.97|4219.97|0
1645519140000|2022-02-22 08:39:00|4220.33|4220.33|4220.18|4220.18|4220.34|4220.34|4220.17|4220.17|0
1645519150000|2022-02-22 08:39:10|4219.51|4219.51|4219.87|4219.87|4219.87|4219.87|4219.16|4219.16|0
1645519160000|2022-02-22 08:39:20|4219.34|4219.34|4219.51|4219.51|4219.51|4219.51|4219.34|4219.34|0
1645519170000|2022-02-22 08:39:30|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|4220.04|0
1645519180000|2022-02-22 08:39:40|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|4220.4|0
1645519200000|2022-02-22 08:40:00|4220.93|4220.93|4220.4|4220.4|4220.93|4220.93|4220.4|4220.4|0
1645519220000|2022-02-22 08:40:20|4221.07|4221.07|4221.77|4221.77|4221.77|4221.77|4221.07|4221.07|0
1645519270000|2022-02-22 08:41:10|4222.44|4222.44|4222.71|4222.71|4222.71|4222.71|4222.44|4222.44|0
1645519280000|2022-02-22 08:41:20|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1645519290000|2022-02-22 08:41:30|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1645519310000|2022-02-22 08:41:50|4226.48|4226.48|4227.47|4227.47|4227.47|4227.47|4226.48|4226.48|0
1645519320000|2022-02-22 08:42:00|4228.89|4228.89|4227.83|4227.83|4228.89|4228.89|4227.83|4227.83|0
1645519350000|2022-02-22 08:42:30|4228.5|4228.5|4227.16|4227.16|4228.5|4228.5|4227.16|4227.16|0
1645519360000|2022-02-22 08:42:40|4229.1|4229.1|4227.86|4227.86|4229.1|4229.1|4227.86|4227.86|0
1645519370000|2022-02-22 08:42:50|4228.18|4228.18|4228.87|4228.87|4228.87|4228.87|4228.18|4228.18|0
1645519380000|2022-02-22 08:43:00|4229.54|4229.54|4228.2|4228.2|4229.54|4229.54|4228.2|4228.2|0
1645519390000|2022-02-22 08:43:10|4228.02|4228.02|4229.08|4229.08|4229.08|4229.08|4228.02|4228.02|0
1645519400000|2022-02-22 08:43:20|4230.32|4230.32|4231.23|4231.23|4231.23|4231.23|4229.65|4229.65|0
1645519440000|2022-02-22 08:44:00|4230.56|4230.56|4230.88|4230.88|4230.92|4230.92|4230.21|4230.21|0
1645519450000|2022-02-22 08:44:10|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|0
1645519470000|2022-02-22 08:44:30|4230.99|4230.99|4231.17|4231.17|4231.17|4231.17|4230.82|4230.82|0
1645519480000|2022-02-22 08:44:40|4231.84|4231.84|4231.17|4231.17|4231.84|4231.84|4231.17|4231.17|0
1645519490000|2022-02-22 08:44:50|4231.22|4231.22|4230.52|4230.52|4231.4|4231.4|4230.52|4230.52|0
1645519500000|2022-02-22 08:45:00|4230.69|4230.69|4230.34|4230.34|4230.69|4230.69|4230.34|4230.34|0
1645519520000|2022-02-22 08:45:20|4230.18|4230.18|4228.45|4228.45|4230.18|4230.18|4228.45|4228.45|0
1645519530000|2022-02-22 08:45:30|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|0
1645519550000|2022-02-22 08:45:50|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1645519560000|2022-02-22 08:46:00|4227.25|4227.25|4228.42|4228.42|4228.59|4228.59|4227.25|4227.25|0
1645519580000|2022-02-22 08:46:20|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1645519600000|2022-02-22 08:46:40|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|0
1645519610000|2022-02-22 08:46:50|4229.15|4229.15|4227.46|4227.46|4229.15|4229.15|4227.46|4227.46|0
1645519620000|2022-02-22 08:47:00|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4226.93|4226.93|0
1645519630000|2022-02-22 08:47:10|4227.77|4227.77|4228.94|4228.94|4228.94|4228.94|4227.6|4227.6|0
1645519640000|2022-02-22 08:47:20|4227.7|4227.7|4227.36|4227.36|4228.41|4228.41|4227.19|4227.19|0
1645519650000|2022-02-22 08:47:30|4228.03|4228.03|4228.62|4228.62|4228.74|4228.74|4228.03|4228.03|0
1645519660000|2022-02-22 08:47:40|4227.95|4227.95|4227.11|4227.11|4227.95|4227.95|4226.22|4226.22|0
1645519670000|2022-02-22 08:47:50|4227.43|4227.43|4226.9|4226.9|4227.43|4227.43|4226.9|4226.9|0
1645519680000|2022-02-22 08:48:00|4227.61|4227.61|4227.61|4227.61|4227.61|4227.61|4226.9|4226.9|0
1645519690000|2022-02-22 08:48:10|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|0
1645519700000|2022-02-22 08:48:20|4228.23|4228.23|4228.76|4228.76|4228.76|4228.76|4228.23|4228.23|0
1645519710000|2022-02-22 08:48:30|4228.92|4228.92|4229.76|4229.76|4229.76|4229.76|4228.92|4228.92|0
1645519720000|2022-02-22 08:48:40|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1645519740000|2022-02-22 08:49:00|4229.06|4229.06|4228|4228|4229.06|4229.06|4228|4228|0
1645519760000|2022-02-22 08:49:20|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|4228.67|0
1645519790000|2022-02-22 08:49:50|4227.67|4227.67|4228.4|4228.4|4228.4|4228.4|4227|4227|0
1645519810000|2022-02-22 08:50:10|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|4228.22|0
1645519820000|2022-02-22 08:50:20|4228.4|4228.4|4227.38|4227.38|4228.4|4228.4|4227.38|4227.38|0
1645519850000|2022-02-22 08:50:50|4228.26|4228.26|4228.44|4228.44|4228.44|4228.44|4228.26|4228.26|0
1645519870000|2022-02-22 08:51:10|4231.08|4231.08|4230.83|4230.83|4231.43|4231.43|4230.72|4230.72|0
1645519880000|2022-02-22 08:51:20|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|0
1645519890000|2022-02-22 08:51:30|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|0
1645519900000|2022-02-22 08:51:40|4229.63|4229.63|4229.45|4229.45|4229.63|4229.63|4229.45|4229.45|0
1645519930000|2022-02-22 08:52:10|4229.98|4229.98|4230.69|4230.69|4230.69|4230.69|4229.98|4229.98|0
1645519950000|2022-02-22 08:52:30|4230.33|4230.33|4230.33|4230.33|4230.33|4230.33|4230.33|4230.33|0
1645519960000|2022-02-22 08:52:40|4230.69|4230.69|4230.51|4230.51|4230.69|4230.69|4230.51|4230.51|0
1645520040000|2022-02-22 08:54:00|4229.17|4229.17|4228.5|4228.5|4229.17|4229.17|4228.5|4228.5|0
1645520050000|2022-02-22 08:54:10|4228.32|4228.32|4227.97|4227.97|4228.32|4228.32|4227.97|4227.97|0
1645520060000|2022-02-22 08:54:20|4227.62|4227.62|4227.19|4227.19|4227.62|4227.62|4227.19|4227.19|0
1645520070000|2022-02-22 08:54:30|4226.84|4226.84|4226.6|4226.6|4226.84|4226.84|4226.48|4226.48|0
1645520080000|2022-02-22 08:54:40|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|4223.25|0
1645520090000|2022-02-22 08:54:50|4222.58|4222.58|4221.52|4221.52|4222.58|4222.58|4221.52|4221.52|0
1645520100000|2022-02-22 08:55:00|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|0
1645520150000|2022-02-22 08:55:50|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|4220.64|0
1645520160000|2022-02-22 08:56:00|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|4220.52|0
1645520170000|2022-02-22 08:56:10|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|4221.19|0
1645520180000|2022-02-22 08:56:20|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|4222.43|0
1645520190000|2022-02-22 08:56:30|4222.78|4222.78|4222.96|4222.96|4222.96|4222.96|4222.11|4222.11|0
1645520210000|2022-02-22 08:56:50|4223.63|4223.63|4224.3|4224.3|4224.3|4224.3|4223.63|4223.63|0
1645520220000|2022-02-22 08:57:00|4225.71|4225.71|4225.8|4225.8|4225.85|4225.85|4225.53|4225.53|0
1645520280000|2022-02-22 08:58:00|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|4227.21|0
1645520310000|2022-02-22 08:58:30|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1645520330000|2022-02-22 08:58:50|4228.08|4228.08|4230.34|4230.34|4230.34|4230.34|4228.08|4228.08|0
1645520340000|2022-02-22 08:59:00|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|0
1645520350000|2022-02-22 08:59:10|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|0
1645520360000|2022-02-22 08:59:20|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|0
1645520370000|2022-02-22 08:59:30|4229.5|4229.5|4230.17|4230.17|4230.17|4230.17|4229.5|4229.5|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4231.86|4231.86|4231.86|4231.86|4230.84|4230.84|0
1645520430000|2022-02-22 09:00:30|4232.92|4232.92|4232.09|4232.09|4232.92|4232.92|4232.09|4232.09|0
1645520440000|2022-02-22 09:00:40|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1645520460000|2022-02-22 09:01:00|4231.44|4231.44|4233.11|4233.11|4233.11|4233.11|4231.44|4231.44|0
1645520470000|2022-02-22 09:01:10|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|0
1645520480000|2022-02-22 09:01:20|4232.69|4232.69|4232.86|4232.86|4232.86|4232.86|4232.69|4232.69|0
1645520500000|2022-02-22 09:01:40|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|4233.04|0
1645520530000|2022-02-22 09:02:10|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|4233.57|0
1645520550000|2022-02-22 09:02:30|4233.74|4233.74|4233.91|4233.91|4233.91|4233.91|4233.74|4233.74|0
1645520560000|2022-02-22 09:02:40|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|4234.58|0
1645520580000|2022-02-22 09:03:00|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1645520600000|2022-02-22 09:03:20|4234.27|4234.27|4233.91|4233.91|4234.27|4234.27|4233.91|4233.91|0
1645520640000|2022-02-22 09:04:00|4232.57|4232.57|4232.2|4232.2|4232.57|4232.57|4232.2|4232.2|0
1645520650000|2022-02-22 09:04:10|4231.67|4231.67|4231.14|4231.14|4231.67|4231.67|4231.14|4231.14|0
1645520700000|2022-02-22 09:05:00|4232.38|4232.38|4232.02|4232.02|4232.38|4232.38|4232.02|4232.02|0
1645520740000|2022-02-22 09:05:40|4232.73|4232.73|4229.91|4229.91|4232.73|4232.73|4229.91|4229.91|0
1645520750000|2022-02-22 09:05:50|4229.2|4229.2|4228.78|4228.78|4229.25|4229.25|4227.9|4227.9|0
1645520760000|2022-02-22 09:06:00|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1645520770000|2022-02-22 09:06:10|4230.12|4230.12|4229.59|4229.59|4230.12|4230.12|4229.59|4229.59|0
1645520780000|2022-02-22 09:06:20|4228.53|4228.53|4227.5|4227.5|4228.53|4228.53|4227.5|4227.5|0
1645520790000|2022-02-22 09:06:30|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|4227.33|0
1645520820000|2022-02-22 09:07:00|4226.66|4226.66|4224.65|4224.65|4226.66|4226.66|4224.65|4224.65|0
1645520860000|2022-02-22 09:07:40|4224.98|4224.98|4225.34|4225.34|4225.34|4225.34|4224.98|4224.98|0
1645520870000|2022-02-22 09:07:50|4224|4224|4223.33|4223.33|4224|4224|4223.33|4223.33|0
1645520890000|2022-02-22 09:08:10|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|4223.21|0
1645520910000|2022-02-22 09:08:30|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|4222.05|0
1645520920000|2022-02-22 09:08:40|4221.52|4221.52|4220.67|4220.67|4221.52|4221.52|4220.67|4220.67|0
1645520950000|2022-02-22 09:09:10|4220|4220|4220|4220|4220|4220|4220|4220|0
1645520960000|2022-02-22 09:09:20|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|0
1645520970000|2022-02-22 09:09:30|4221.03|4221.03|4221.19|4221.19|4221.19|4221.19|4221.03|4221.03|0
1645520980000|2022-02-22 09:09:40|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|4221.86|0
1645520990000|2022-02-22 09:09:50|4222.1|4222.1|4226.12|4226.12|4226.12|4226.12|4222.1|4222.1|0
1645521010000|2022-02-22 09:10:10|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|4225.96|0
1645521030000|2022-02-22 09:10:30|4227.72|4227.72|4227.37|4227.37|4227.72|4227.72|4227.37|4227.37|0
1645521040000|2022-02-22 09:10:40|4227.19|4227.19|4226.31|4226.31|4227.19|4227.19|4226.31|4226.31|0
1645521080000|2022-02-22 09:11:20|4226.49|4226.49|4227.16|4227.16|4227.16|4227.16|4226.49|4226.49|0
1645521120000|2022-02-22 09:12:00|4226.8|4226.8|4226.1|4226.1|4226.8|4226.8|4226.1|4226.1|0
1645521130000|2022-02-22 09:12:10|4226.27|4226.27|4228.01|4228.01|4228.01|4228.01|4226.27|4226.27|0
1645521140000|2022-02-22 09:12:20|4228.37|4228.37|4227.84|4227.84|4228.37|4228.37|4227.84|4227.84|0
1645521150000|2022-02-22 09:12:30|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|4227.66|0
1645521180000|2022-02-22 09:13:00|4227.48|4227.48|4226.64|4226.64|4227.48|4227.48|4226.64|4226.64|0
1645521200000|2022-02-22 09:13:20|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|4226.46|0
1645521210000|2022-02-22 09:13:30|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|4225.76|0
1645521220000|2022-02-22 09:13:40|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1645521230000|2022-02-22 09:13:50|4225.05|4225.05|4223.46|4223.46|4225.05|4225.05|4223.46|4223.46|0
1645521240000|2022-02-22 09:14:00|4224.17|4224.17|4226.25|4226.25|4226.43|4226.43|4224.17|4224.17|0
1645521250000|2022-02-22 09:14:10|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|4225.37|0
1645521260000|2022-02-22 09:14:20|4225.19|4225.19|4224.84|4224.84|4225.19|4225.19|4224.84|4224.84|0
1645521290000|2022-02-22 09:14:50|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|4225.01|0
1645521300000|2022-02-22 09:15:00|4225.68|4225.68|4225.58|4225.58|4225.68|4225.68|4225.58|4225.58|0
1645521360000|2022-02-22 09:16:00|4225.05|4225.05|4224.87|4224.87|4225.05|4225.05|4224.87|4224.87|0
1645521370000|2022-02-22 09:16:10|4224.72|4224.72|4225.08|4225.08|4225.08|4225.08|4224.72|4224.72|0
1645521400000|2022-02-22 09:16:40|4225.43|4225.43|4225.08|4225.08|4225.43|4225.43|4225.08|4225.08|0
1645521420000|2022-02-22 09:17:00|4227.08|4227.08|4226.55|4226.55|4227.08|4227.08|4226.55|4226.55|0
1645521440000|2022-02-22 09:17:20|4225.89|4225.89|4225.36|4225.36|4225.89|4225.89|4225.36|4225.36|0
1645521450000|2022-02-22 09:17:30|4226.06|4226.06|4226.77|4226.77|4226.77|4226.77|4226.06|4226.06|0
1645521460000|2022-02-22 09:17:40|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|0
1645521470000|2022-02-22 09:17:50|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|0
1645521530000|2022-02-22 09:18:50|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|0
1645521550000|2022-02-22 09:19:10|4227.06|4227.06|4228.12|4228.12|4228.83|4228.83|4227.06|4227.06|0
1645521570000|2022-02-22 09:19:30|4228.33|4228.33|4230.45|4230.45|4230.45|4230.45|4228.33|4228.33|0
1645521580000|2022-02-22 09:19:40|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|0
1645521610000|2022-02-22 09:20:10|4232.56|4232.56|4233.09|4233.09|4233.09|4233.09|4232.56|4232.56|0
1645521620000|2022-02-22 09:20:20|4232.56|4232.56|4232.72|4232.72|4232.92|4232.92|4232.21|4232.21|0
1645521630000|2022-02-22 09:20:30|4232.77|4232.77|4232.82|4232.82|4232.82|4232.82|4232.77|4232.77|0
1645521640000|2022-02-22 09:20:40|4233.17|4233.17|4233.53|4233.53|4233.53|4233.53|4233.17|4233.17|0
1645521660000|2022-02-22 09:21:00|4233.35|4233.35|4233.88|4233.88|4233.88|4233.88|4233.35|4233.35|0
1645521670000|2022-02-22 09:21:10|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1645521680000|2022-02-22 09:21:20|4231.69|4231.69|4230.99|4230.99|4231.69|4231.69|4230.99|4230.99|0
1645521700000|2022-02-22 09:21:40|4230.28|4230.28|4231.17|4231.17|4231.17|4231.17|4230.28|4230.28|0
1645521730000|2022-02-22 09:22:10|4230.14|4230.14|4229.47|4229.47|4230.14|4230.14|4229.47|4229.47|0
1645521740000|2022-02-22 09:22:20|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|0
1645521760000|2022-02-22 09:22:40|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|4228.23|0
1645521780000|2022-02-22 09:23:00|4228.94|4228.94|4227.78|4227.78|4228.94|4228.94|4227.78|4227.78|0
1645521830000|2022-02-22 09:23:50|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|0
1645521860000|2022-02-22 09:24:20|4227.43|4227.43|4226.72|4226.72|4227.43|4227.43|4226.72|4226.72|0
1645521900000|2022-02-22 09:25:00|4225.84|4225.84|4226.55|4226.55|4226.55|4226.55|4225.84|4225.84|0
1645521910000|2022-02-22 09:25:10|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1645521920000|2022-02-22 09:25:20|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1645521970000|2022-02-22 09:26:10|4226.98|4226.98|4227.65|4227.65|4227.65|4227.65|4226.98|4226.98|0
1645522010000|2022-02-22 09:26:50|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|4228.18|0
1645522020000|2022-02-22 09:27:00|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|4228.85|0
1645522040000|2022-02-22 09:27:20|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|0
1645522050000|2022-02-22 09:27:30|4229.38|4229.38|4230.2|4230.2|4230.2|4230.2|4229.38|4229.38|0
1645522070000|2022-02-22 09:27:50|4230.38|4230.38|4230.91|4230.91|4230.91|4230.91|4230.38|4230.38|0
1645522080000|2022-02-22 09:28:00|4230.56|4230.56|4232.46|4232.46|4232.46|4232.46|4230.56|4230.56|0
1645522090000|2022-02-22 09:28:10|4233.35|4233.35|4232.99|4232.99|4233.52|4233.52|4232.99|4232.99|0
1645522100000|2022-02-22 09:28:20|4233.17|4233.17|4232.46|4232.46|4233.17|4233.17|4232.29|4232.29|0
1645522110000|2022-02-22 09:28:30|4232.3|4232.3|4232.48|4232.48|4232.48|4232.48|4232.3|4232.3|0
1645522120000|2022-02-22 09:28:40|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1645522130000|2022-02-22 09:28:50|4231.63|4231.63|4231.21|4231.21|4231.63|4231.63|4231.21|4231.21|0
1645522140000|2022-02-22 09:29:00|4231.1|4231.1|4230.74|4230.74|4231.1|4231.1|4230.74|4230.74|0
1645522160000|2022-02-22 09:29:20|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|4229.16|0
1645522190000|2022-02-22 09:29:50|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|4229.33|0
1645522210000|2022-02-22 09:30:10|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|4230.67|0
1645522230000|2022-02-22 09:30:30|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|0
1645522240000|2022-02-22 09:30:40|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|4230.85|0
1645522250000|2022-02-22 09:30:50|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|4230.68|0
1645522260000|2022-02-22 09:31:00|4229.98|4229.98|4228.74|4228.74|4229.98|4229.98|4228.74|4228.74|0
1645522270000|2022-02-22 09:31:10|4229.09|4229.09|4229.27|4229.27|4229.45|4229.45|4229.09|4229.09|0
1645522300000|2022-02-22 09:31:40|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|4228.74|0
1645522310000|2022-02-22 09:31:50|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|0
1645522340000|2022-02-22 09:32:20|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|0
1645522360000|2022-02-22 09:32:40|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|4224.44|0
1645522370000|2022-02-22 09:32:50|4224.97|4224.97|4224.26|4224.26|4224.97|4224.97|4223.73|4223.73|0
1645522380000|2022-02-22 09:33:00|4224.61|4224.61|4224.2|4224.2|4224.61|4224.61|4223.41|4223.41|0
1645522390000|2022-02-22 09:33:10|4224.31|4224.31|4224.41|4224.41|4224.41|4224.41|4224.31|4224.31|0
1645522410000|2022-02-22 09:33:30|4224.89|4224.89|4224.77|4224.77|4224.89|4224.89|4224.65|4224.65|0
1645522420000|2022-02-22 09:33:40|4224.89|4224.89|4224.44|4224.44|4224.89|4224.89|4224.44|4224.44|0
1645522430000|2022-02-22 09:33:50|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1645522440000|2022-02-22 09:34:00|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1645522450000|2022-02-22 09:34:10|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|0
1645522460000|2022-02-22 09:34:20|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|4226.72|0
1645522490000|2022-02-22 09:34:50|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|4227.39|0
1645522500000|2022-02-22 09:35:00|4227.51|4227.51|4227.16|4227.16|4227.51|4227.51|4227.16|4227.16|0
1645522520000|2022-02-22 09:35:20|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|4227.01|0
1645522530000|2022-02-22 09:35:30|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1645522540000|2022-02-22 09:35:40|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|0
1645522550000|2022-02-22 09:35:50|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1645522610000|2022-02-22 09:36:50|4227.54|4227.54|4226.83|4226.83|4227.54|4227.54|4226.83|4226.83|0
1645522650000|2022-02-22 09:37:30|4227.72|4227.72|4227.19|4227.19|4227.72|4227.72|4227.19|4227.19|0
1645522670000|2022-02-22 09:37:50|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|0
1645522690000|2022-02-22 09:38:10|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|0
1645522700000|2022-02-22 09:38:20|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|4227.89|0
1645522720000|2022-02-22 09:38:40|4228.56|4228.56|4229.8|4229.8|4229.8|4229.8|4228.56|4228.56|0
1645522730000|2022-02-22 09:38:50|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|0
1645522770000|2022-02-22 09:39:30|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|4230.81|0
1645522790000|2022-02-22 09:39:50|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|4232.15|0
1645522800000|2022-02-22 09:40:00|4232.86|4232.86|4232.86|4232.86|4232.86|4232.86|4232.86|4232.86|0
1645522820000|2022-02-22 09:40:20|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1645522830000|2022-02-22 09:40:30|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|0
1645522840000|2022-02-22 09:40:40|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1645522850000|2022-02-22 09:40:50|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1645522890000|2022-02-22 09:41:30|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|0
1645522900000|2022-02-22 09:41:40|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|0
1645522970000|2022-02-22 09:42:50|4234.73|4234.73|4234.55|4234.55|4235.08|4235.08|4234.55|4234.55|0
1645522980000|2022-02-22 09:43:00|4233.88|4233.88|4233.37|4233.37|4233.88|4233.88|4233.37|4233.37|0
1645523000000|2022-02-22 09:43:20|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|0
1645523040000|2022-02-22 09:44:00|4232.32|4232.32|4232.14|4232.14|4232.32|4232.32|4232.14|4232.14|0
1645523050000|2022-02-22 09:44:10|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|0
1645523060000|2022-02-22 09:44:20|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|0
1645523070000|2022-02-22 09:44:30|4230.53|4230.53|4230.35|4230.35|4230.53|4230.53|4230.35|4230.35|0
1645523080000|2022-02-22 09:44:40|4229.47|4229.47|4227.99|4227.99|4229.47|4229.47|4227.99|4227.99|0
1645523090000|2022-02-22 09:44:50|4227.89|4227.89|4227.36|4227.36|4227.89|4227.89|4227.36|4227.36|0
1645523100000|2022-02-22 09:45:00|4227.71|4227.71|4227.55|4227.55|4227.71|4227.71|4227.55|4227.55|0
1645523110000|2022-02-22 09:45:10|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|0
1645523120000|2022-02-22 09:45:20|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|0
1645523130000|2022-02-22 09:45:30|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|0
1645523160000|2022-02-22 09:46:00|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|4225.23|0
1645523190000|2022-02-22 09:46:30|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1645523200000|2022-02-22 09:46:40|4224.55|4224.55|4223.55|4223.55|4224.55|4224.55|4223.55|4223.55|0
1645523210000|2022-02-22 09:46:50|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|4224.78|0
1645523240000|2022-02-22 09:47:20|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|0
1645523250000|2022-02-22 09:47:30|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|4225.2|0
1645523260000|2022-02-22 09:47:40|4225.36|4225.36|4225.54|4225.54|4225.54|4225.54|4225.36|4225.36|0
1645523270000|2022-02-22 09:47:50|4225.36|4225.36|4225.01|4225.01|4225.36|4225.36|4225.01|4225.01|0
1645523280000|2022-02-22 09:48:00|4224.65|4224.65|4224.95|4224.95|4224.95|4224.95|4224.65|4224.65|0
1645523290000|2022-02-22 09:48:10|4224.77|4224.77|4224.6|4224.6|4224.77|4224.77|4224.6|4224.6|0
1645523310000|2022-02-22 09:48:30|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|4221.92|0
1645523350000|2022-02-22 09:49:10|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1645523360000|2022-02-22 09:49:20|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|0
1645523390000|2022-02-22 09:49:50|4222.12|4222.12|4220.74|4220.74|4222.12|4222.12|4220.74|4220.74|0
1645523410000|2022-02-22 09:50:10|4220.07|4220.07|4221.66|4221.66|4221.66|4221.66|4220.07|4220.07|0
1645523430000|2022-02-22 09:50:30|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1645523440000|2022-02-22 09:50:40|4221.65|4221.65|4222.18|4222.18|4222.7|4222.7|4221.65|4221.65|0
1645523450000|2022-02-22 09:50:50|4222.33|4222.33|4223.17|4223.17|4223.17|4223.17|4222.33|4222.33|0
1645523460000|2022-02-22 09:51:00|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|4223.22|0
1645523490000|2022-02-22 09:51:30|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|0
1645523560000|2022-02-22 09:52:40|4225.83|4225.83|4225.66|4225.66|4225.83|4225.83|4225.66|4225.66|0
1645523570000|2022-02-22 09:52:50|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|4226.36|0
1645523580000|2022-02-22 09:53:00|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1645523610000|2022-02-22 09:53:30|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1645523640000|2022-02-22 09:54:00|4224.77|4224.77|4223.79|4223.79|4224.77|4224.77|4223.43|4223.43|0
1645523700000|2022-02-22 09:55:00|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|0
1645523710000|2022-02-22 09:55:10|4223.15|4223.15|4221.49|4221.49|4223.15|4223.15|4221.49|4221.49|0
1645523720000|2022-02-22 09:55:20|4220.82|4220.82|4219.59|4219.59|4220.82|4220.82|4219.59|4219.59|0
1645523730000|2022-02-22 09:55:30|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1645523740000|2022-02-22 09:55:40|4218.53|4218.53|4217.71|4217.71|4218.53|4218.53|4217.71|4217.71|0
1645523750000|2022-02-22 09:55:50|4217.18|4217.18|4216.83|4216.83|4217.18|4217.18|4216.83|4216.83|0
1645523760000|2022-02-22 09:56:00|4216.16|4216.16|4215.45|4215.45|4216.16|4216.16|4215.45|4215.45|0
1645523770000|2022-02-22 09:56:10|4215.27|4215.27|4214.51|4214.51|4215.27|4215.27|4214.07|4214.07|0
1645523800000|2022-02-22 09:56:40|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1645523810000|2022-02-22 09:56:50|4212.74|4212.74|4212.56|4212.56|4212.74|4212.74|4212.56|4212.56|0
1645523820000|2022-02-22 09:57:00|4212.45|4212.45|4212.98|4212.98|4212.98|4212.98|4212.45|4212.45|0
1645523830000|2022-02-22 09:57:10|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|0
1645523860000|2022-02-22 09:57:40|4214.53|4214.53|4215.23|4215.23|4215.23|4215.23|4214.53|4214.53|0
1645523880000|2022-02-22 09:58:00|4214.92|4214.92|4214.92|4214.92|4214.92|4214.92|4214.92|4214.92|0
1645523890000|2022-02-22 09:58:10|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|4215.27|0
1645523900000|2022-02-22 09:58:20|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|4214.56|0
1645523920000|2022-02-22 09:58:40|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|4214.39|0
1645523960000|2022-02-22 09:59:20|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|0
1645523990000|2022-02-22 09:59:50|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|4213.36|0
1645524010000|2022-02-22 10:00:10|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|0
1645524020000|2022-02-22 10:00:20|4214.07|4214.07|4216.47|4216.47|4216.47|4216.47|4214.07|4214.07|0
1645524050000|2022-02-22 10:00:50|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|4217.18|0
1645524070000|2022-02-22 10:01:10|4217.53|4217.53|4216.82|4216.82|4217.53|4217.53|4216.82|4216.82|0
1645524090000|2022-02-22 10:01:30|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|4216.29|0
1645524100000|2022-02-22 10:01:40|4214.53|4214.53|4214.7|4214.7|4214.7|4214.7|4214.53|4214.53|0
1645524110000|2022-02-22 10:01:50|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|0
1645524120000|2022-02-22 10:02:00|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1645524170000|2022-02-22 10:02:50|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|4213.48|0
1645524180000|2022-02-22 10:03:00|4214.18|4214.18|4213.65|4213.65|4214.18|4214.18|4213.65|4213.65|0
1645524190000|2022-02-22 10:03:10|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|4213.83|0
1645524220000|2022-02-22 10:03:40|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1645524230000|2022-02-22 10:03:50|4215.45|4215.45|4217.17|4217.17|4217.17|4217.17|4215.45|4215.45|0
1645524240000|2022-02-22 10:04:00|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|0
1645524250000|2022-02-22 10:04:10|4217.66|4217.66|4218.39|4218.39|4218.39|4218.39|4217.66|4217.66|0
1645524260000|2022-02-22 10:04:20|4219.27|4219.27|4219.09|4219.09|4219.27|4219.27|4219.09|4219.09|0
1645524270000|2022-02-22 10:04:30|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|4218.56|0
1645524320000|2022-02-22 10:05:20|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|4219.23|0
1645524380000|2022-02-22 10:06:20|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|4220.47|0
1645524410000|2022-02-22 10:06:50|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|4220.58|0
1645524430000|2022-02-22 10:07:10|4221.25|4221.25|4222.3|4222.3|4222.3|4222.3|4221.25|4221.25|0
1645524460000|2022-02-22 10:07:40|4223.01|4223.01|4222.83|4222.83|4223.01|4223.01|4222.83|4222.83|0
1645524470000|2022-02-22 10:07:50|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|4223.5|0
1645524510000|2022-02-22 10:08:30|4223.62|4223.62|4223.5|4223.5|4223.62|4223.62|4223.5|4223.5|0
1645524520000|2022-02-22 10:08:40|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1645524530000|2022-02-22 10:08:50|4224.92|4224.92|4224.74|4224.74|4224.92|4224.92|4224.74|4224.74|0
1645524540000|2022-02-22 10:09:00|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|0
1645524560000|2022-02-22 10:09:20|4225.06|4225.06|4224.7|4224.7|4225.06|4225.06|4224.7|4224.7|0
1645524570000|2022-02-22 10:09:30|4224.53|4224.53|4224|4224|4224.53|4224.53|4224|4224|0
1645524620000|2022-02-22 10:10:20|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|4223.11|0
1645524630000|2022-02-22 10:10:30|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|0
1645524640000|2022-02-22 10:10:40|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|0
1645524680000|2022-02-22 10:11:20|4221.74|4221.74|4221.12|4221.12|4221.79|4221.79|4221.12|4221.12|0
1645524690000|2022-02-22 10:11:30|4221.3|4221.3|4221.12|4221.12|4221.3|4221.3|4221.12|4221.12|0
1645524710000|2022-02-22 10:11:50|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|0
1645524750000|2022-02-22 10:12:30|4222.71|4222.71|4223.74|4223.74|4223.74|4223.74|4222.71|4222.71|0
1645524760000|2022-02-22 10:12:40|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1645524790000|2022-02-22 10:13:10|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|4224.1|0
1645524820000|2022-02-22 10:13:40|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1645524880000|2022-02-22 10:14:40|4225.54|4225.54|4225.71|4225.71|4226.05|4226.05|4225.54|4225.54|0
1645524900000|2022-02-22 10:15:00|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|0
1645524910000|2022-02-22 10:15:10|4225.18|4225.18|4225|4225|4225.18|4225.18|4225|4225|0
1645524930000|2022-02-22 10:15:30|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1645524970000|2022-02-22 10:16:10|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|0
1645524980000|2022-02-22 10:16:20|4225.19|4225.19|4224.66|4224.66|4225.19|4225.19|4224.66|4224.66|0
1645525000000|2022-02-22 10:16:40|4224.48|4224.48|4223.78|4223.78|4224.48|4224.48|4223.78|4223.78|0
1645525020000|2022-02-22 10:17:00|4224.13|4224.13|4225.15|4225.15|4225.15|4225.15|4224.13|4224.13|0
1645525030000|2022-02-22 10:17:10|4225.26|4225.26|4225.09|4225.09|4225.26|4225.26|4225.09|4225.09|0
1645525040000|2022-02-22 10:17:20|4225.8|4225.8|4225.45|4225.45|4225.8|4225.8|4225.45|4225.45|0
1645525050000|2022-02-22 10:17:30|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|0
1645525060000|2022-02-22 10:17:40|4225.09|4225.09|4225.45|4225.45|4225.45|4225.45|4225.09|4225.09|0
1645525070000|2022-02-22 10:17:50|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|0
1645525080000|2022-02-22 10:18:00|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1645525130000|2022-02-22 10:18:50|4226.86|4226.86|4227.92|4227.92|4227.92|4227.92|4226.86|4226.86|0
1645525160000|2022-02-22 10:19:20|4228.27|4228.27|4228.98|4228.98|4228.98|4228.98|4228.27|4228.27|0
1645525170000|2022-02-22 10:19:30|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|4228.8|0
1645525190000|2022-02-22 10:19:50|4228.98|4228.98|4229.51|4229.51|4229.51|4229.51|4228.98|4228.98|0
1645525200000|2022-02-22 10:20:00|4230.03|4230.03|4229.51|4229.51|4230.03|4230.03|4229.51|4229.51|0
1645525230000|2022-02-22 10:20:30|4229.62|4229.62|4229.74|4229.74|4229.74|4229.74|4229.62|4229.62|0
1645525290000|2022-02-22 10:21:30|4230.62|4230.62|4230.09|4230.09|4230.62|4230.62|4230.09|4230.09|0
1645525300000|2022-02-22 10:21:40|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|4230.45|0
1645525310000|2022-02-22 10:21:50|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|4232.46|0
1645525320000|2022-02-22 10:22:00|4232.72|4232.72|4232.55|4232.55|4232.9|4232.9|4232.55|4232.55|0
1645525330000|2022-02-22 10:22:10|4232.37|4232.37|4232.9|4232.9|4232.9|4232.9|4232.37|4232.37|0
1645525380000|2022-02-22 10:23:00|4233.43|4233.43|4233.54|4233.54|4233.54|4233.54|4233.43|4233.43|0
1645525390000|2022-02-22 10:23:10|4233.71|4233.71|4233.89|4233.89|4233.89|4233.89|4233.36|4233.36|0
1645525400000|2022-02-22 10:23:20|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|0
1645525410000|2022-02-22 10:23:30|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|4234.59|0
1645525430000|2022-02-22 10:23:50|4234.24|4234.24|4233.89|4233.89|4234.24|4234.24|4233.89|4233.89|0
1645525450000|2022-02-22 10:24:10|4235.23|4235.23|4235.05|4235.05|4235.4|4235.4|4235.05|4235.05|0
1645525480000|2022-02-22 10:24:40|4234.38|4234.38|4234.38|4234.38|4234.38|4234.38|4234.38|4234.38|0
1645525530000|2022-02-22 10:25:30|4234.26|4234.26|4234.08|4234.08|4234.26|4234.26|4234.08|4234.08|0
1645525600000|2022-02-22 10:26:40|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|0
1645525660000|2022-02-22 10:27:40|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|0
1645525690000|2022-02-22 10:28:10|4234.49|4234.49|4234.67|4234.67|4234.67|4234.67|4234.49|4234.49|0
1645525730000|2022-02-22 10:28:50|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|0
1645525750000|2022-02-22 10:29:10|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|4234.67|0
1645525760000|2022-02-22 10:29:20|4235.34|4235.34|4235.16|4235.16|4235.34|4235.34|4234.63|4234.63|0
1645525780000|2022-02-22 10:29:40|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|0
1645525790000|2022-02-22 10:29:50|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|4234.14|0
1645525800000|2022-02-22 10:30:00|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|4233.79|0
1645525810000|2022-02-22 10:30:10|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|4233.61|0
1645525820000|2022-02-22 10:30:20|4233.96|4233.96|4233.29|4233.29|4233.96|4233.96|4233.29|4233.29|0
1645525840000|2022-02-22 10:30:40|4232.76|4232.76|4232.41|4232.41|4232.76|4232.76|4232.41|4232.41|0
1645525850000|2022-02-22 10:30:50|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|0
1645525860000|2022-02-22 10:31:00|4232.76|4232.76|4232.59|4232.59|4232.76|4232.76|4232.59|4232.59|0
1645525870000|2022-02-22 10:31:10|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|4232.23|0
1645525920000|2022-02-22 10:32:00|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1645525930000|2022-02-22 10:32:10|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.29|4233.29|0
1645525940000|2022-02-22 10:32:20|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|0
1645525960000|2022-02-22 10:32:40|4232.41|4232.41|4232.23|4232.23|4232.41|4232.41|4232.23|4232.23|0
1645526020000|2022-02-22 10:33:40|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|4230.89|0
1645526070000|2022-02-22 10:34:30|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|4230.72|0
1645526080000|2022-02-22 10:34:40|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1645526090000|2022-02-22 10:34:50|4231.92|4231.92|4231.39|4231.39|4231.92|4231.92|4231.39|4231.39|0
1645526100000|2022-02-22 10:35:00|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1645526130000|2022-02-22 10:35:30|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|0
1645526140000|2022-02-22 10:35:40|4232|4232|4232.53|4232.53|4232.53|4232.53|4232|4232|0
1645526160000|2022-02-22 10:36:00|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|4233.2|0
1645526170000|2022-02-22 10:36:10|4234.07|4234.07|4234.46|4234.46|4234.46|4234.46|4234.07|4234.07|0
1645526220000|2022-02-22 10:37:00|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|0
1645526230000|2022-02-22 10:37:10|4234.81|4234.81|4234.99|4234.99|4234.99|4234.99|4234.81|4234.81|0
1645526240000|2022-02-22 10:37:20|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|4235.66|0
1645526250000|2022-02-22 10:37:30|4236.33|4236.33|4237.03|4237.03|4237.03|4237.03|4236.33|4236.33|0
1645526260000|2022-02-22 10:37:40|4237.56|4237.56|4238.35|4238.35|4238.35|4238.35|4237.56|4237.56|0
1645526270000|2022-02-22 10:37:50|4238.88|4238.88|4238.53|4238.53|4238.88|4238.88|4238.53|4238.53|0
1645526280000|2022-02-22 10:38:00|4238.17|4238.17|4238|4238|4238.17|4238.17|4238|4238|0
1645526320000|2022-02-22 10:38:40|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1645526350000|2022-02-22 10:39:10|4238|4238|4238|4238|4238|4238|4238|4238|0
1645526370000|2022-02-22 10:39:30|4238.29|4238.29|4240.44|4240.44|4240.44|4240.44|4238.29|4238.29|0
1645526380000|2022-02-22 10:39:40|4240.79|4240.79|4240.26|4240.26|4240.79|4240.79|4240.26|4240.26|0
1645526390000|2022-02-22 10:39:50|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|0
1645526400000|2022-02-22 10:40:00|4241.46|4241.46|4241.81|4241.81|4241.81|4241.81|4241.46|4241.46|0
1645526410000|2022-02-22 10:40:10|4242.17|4242.17|4242.17|4242.17|4242.17|4242.17|4242.17|4242.17|0
1645526430000|2022-02-22 10:40:30|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|0
1645526440000|2022-02-22 10:40:40|4243.14|4243.14|4244.79|4244.79|4245.46|4245.46|4242.78|4242.78|0
1645526450000|2022-02-22 10:40:50|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|4245.15|0
1645526460000|2022-02-22 10:41:00|4245.82|4245.82|4245.15|4245.15|4245.82|4245.82|4245.15|4245.15|0
1645526490000|2022-02-22 10:41:30|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1645526500000|2022-02-22 10:41:40|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|0
1645526560000|2022-02-22 10:42:40|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1645526570000|2022-02-22 10:42:50|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1645526580000|2022-02-22 10:43:00|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|4245.32|0
1645526600000|2022-02-22 10:43:20|4244.79|4244.79|4244.62|4244.62|4244.79|4244.79|4244.62|4244.62|0
1645526610000|2022-02-22 10:43:30|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|0
1645526620000|2022-02-22 10:43:40|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|4244.92|0
1645526660000|2022-02-22 10:44:20|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1645526700000|2022-02-22 10:45:00|4244.69|4244.69|4245.04|4245.04|4245.04|4245.04|4244.69|4244.69|0
1645526710000|2022-02-22 10:45:10|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|4245.71|0
1645526750000|2022-02-22 10:45:50|4245.54|4245.54|4244.84|4244.84|4245.54|4245.54|4244.84|4244.84|0
1645526760000|2022-02-22 10:46:00|4244.66|4244.66|4244.31|4244.31|4244.66|4244.66|4244.31|4244.31|0
1645526780000|2022-02-22 10:46:20|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1645526800000|2022-02-22 10:46:40|4244.66|4244.66|4244.49|4244.49|4244.66|4244.66|4244.49|4244.49|0
1645526860000|2022-02-22 10:47:40|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|4243.82|0
1645526870000|2022-02-22 10:47:50|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|4243.64|0
1645526880000|2022-02-22 10:48:00|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1645526890000|2022-02-22 10:48:10|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|4244.15|0
1645526910000|2022-02-22 10:48:30|4244.85|4244.85|4245.52|4245.52|4245.52|4245.52|4244.85|4244.85|0
1645526960000|2022-02-22 10:49:20|4246.05|4246.05|4246.41|4246.41|4246.41|4246.41|4246.05|4246.05|0
1645527000000|2022-02-22 10:50:00|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|4245.74|0
1645527010000|2022-02-22 10:50:10|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1645527030000|2022-02-22 10:50:30|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|4245.56|0
1645527040000|2022-02-22 10:50:40|4245.91|4245.91|4246.09|4246.09|4246.09|4246.09|4245.91|4245.91|0
1645527060000|2022-02-22 10:51:00|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1645527090000|2022-02-22 10:51:30|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|0
1645527100000|2022-02-22 10:51:40|4246.97|4246.97|4247.33|4247.33|4247.33|4247.33|4246.97|4246.97|0
1645527110000|2022-02-22 10:51:50|4248|4248|4248|4248|4248|4248|4248|4248|0
1645527120000|2022-02-22 10:52:00|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1645527150000|2022-02-22 10:52:30|4248.7|4248.7|4251.38|4251.38|4251.38|4251.38|4248.7|4248.7|0
1645527160000|2022-02-22 10:52:40|4251.2|4251.2|4251.56|4251.56|4251.56|4251.56|4251.2|4251.2|0
1645527170000|2022-02-22 10:52:50|4250.89|4250.89|4252.23|4252.23|4252.23|4252.23|4250.89|4250.89|0
1645527190000|2022-02-22 10:53:10|4251.56|4251.56|4252.23|4252.23|4252.23|4252.23|4251.56|4251.56|0
1645527200000|2022-02-22 10:53:20|4252.52|4252.52|4252.38|4252.38|4252.52|4252.52|4252.38|4252.38|0
1645527210000|2022-02-22 10:53:30|4252.73|4252.73|4251.79|4251.79|4252.73|4252.73|4251.67|4251.67|0
1645527240000|2022-02-22 10:54:00|4252.14|4252.14|4251.96|4251.96|4252.14|4252.14|4251.96|4251.96|0
1645527250000|2022-02-22 10:54:10|4252.63|4252.63|4251.96|4251.96|4252.63|4252.63|4251.96|4251.96|0
1645527260000|2022-02-22 10:54:20|4251.61|4251.61|4251.08|4251.08|4251.61|4251.61|4251.08|4251.08|0
1645527270000|2022-02-22 10:54:30|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1645527300000|2022-02-22 10:55:00|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|0
1645527340000|2022-02-22 10:55:40|4250.53|4250.53|4249.93|4249.93|4250.53|4250.53|4249.4|4249.4|0
1645527360000|2022-02-22 10:56:00|4250.6|4250.6|4251.07|4251.07|4251.07|4251.07|4250.6|4250.6|0
1645527370000|2022-02-22 10:56:10|4251.25|4251.25|4251.92|4251.92|4251.92|4251.92|4251.25|4251.25|0
1645527390000|2022-02-22 10:56:30|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|4252.22|0
1645527440000|2022-02-22 10:57:20|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|4252.39|0
1645527450000|2022-02-22 10:57:30|4252.54|4252.54|4252.02|4252.02|4252.55|4252.55|4252.02|4252.02|0
1645527460000|2022-02-22 10:57:40|4251.87|4251.87|4252.02|4252.02|4252.02|4252.02|4251.87|4251.87|0
1645527470000|2022-02-22 10:57:50|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|4252.16|0
1645527510000|2022-02-22 10:58:30|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|4252.52|0
1645527520000|2022-02-22 10:58:40|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1645527530000|2022-02-22 10:58:50|4252.72|4252.72|4252.9|4252.9|4252.9|4252.9|4252.72|4252.72|0
1645527540000|2022-02-22 10:59:00|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|4252.72|0
1645527550000|2022-02-22 10:59:10|4252.55|4252.55|4252.69|4252.69|4253.22|4253.22|4252.55|4252.55|0
1645527570000|2022-02-22 10:59:30|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|4252.51|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|4252.86|0
1645527610000|2022-02-22 11:00:10|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1645527630000|2022-02-22 11:00:30|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|4251.66|0
1645527660000|2022-02-22 11:01:00|4252.33|4252.33|4253.04|4253.04|4253.04|4253.04|4252.33|4252.33|0
1645527700000|2022-02-22 11:01:40|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1645527730000|2022-02-22 11:02:10|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|0
1645527740000|2022-02-22 11:02:20|4254.59|4254.59|4253.57|4253.57|4254.59|4254.59|4253.57|4253.57|0
1645527760000|2022-02-22 11:02:40|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1645527790000|2022-02-22 11:03:10|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|4254.63|0
1645527820000|2022-02-22 11:03:40|4255.16|4255.16|4255.34|4255.34|4255.34|4255.34|4255.16|4255.16|0
1645527860000|2022-02-22 11:04:20|4254.98|4254.98|4256.32|4256.32|4256.32|4256.32|4254.98|4254.98|0
1645527900000|2022-02-22 11:05:00|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|4256.15|0
1645527910000|2022-02-22 11:05:10|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|4255.97|0
1645527920000|2022-02-22 11:05:20|4255.62|4255.62|4253.92|4253.92|4255.62|4255.62|4253.92|4253.92|0
1645527940000|2022-02-22 11:05:40|4254.07|4254.07|4253.92|4253.92|4254.07|4254.07|4253.92|4253.92|0
1645527950000|2022-02-22 11:05:50|4253.69|4253.69|4253.1|4253.1|4253.69|4253.69|4253.1|4253.1|0
1645527960000|2022-02-22 11:06:00|4252.43|4252.43|4250.13|4250.13|4252.43|4252.43|4250.13|4250.13|0
1645527990000|2022-02-22 11:06:30|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1645528000000|2022-02-22 11:06:40|4250.13|4250.13|4250.84|4250.84|4250.84|4250.84|4250.13|4250.13|0
1645528010000|2022-02-22 11:06:50|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1645528020000|2022-02-22 11:07:00|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|4250.84|0
1645528030000|2022-02-22 11:07:10|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|4251.02|0
1645528080000|2022-02-22 11:08:00|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|4252.6|0
1645528090000|2022-02-22 11:08:10|4253.27|4253.27|4253.94|4253.94|4253.94|4253.94|4253.27|4253.27|0
1645528100000|2022-02-22 11:08:20|4253.41|4253.41|4252.88|4252.88|4253.41|4253.41|4252.88|4252.88|0
1645528110000|2022-02-22 11:08:30|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1645528120000|2022-02-22 11:08:40|4254.44|4254.44|4253.91|4253.91|4254.44|4254.44|4253.91|4253.91|0
1645528140000|2022-02-22 11:09:00|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1645528190000|2022-02-22 11:09:50|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1645528220000|2022-02-22 11:10:20|4253.24|4253.24|4252.71|4252.71|4253.41|4253.41|4252.71|4252.71|0
1645528270000|2022-02-22 11:11:10|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|0
1645528350000|2022-02-22 11:12:30|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1645528360000|2022-02-22 11:12:40|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|4251.9|0
1645528370000|2022-02-22 11:12:50|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1645528420000|2022-02-22 11:13:40|4252.04|4252.04|4252.92|4252.92|4252.92|4252.92|4252.04|4252.04|0
1645528440000|2022-02-22 11:14:00|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1645528470000|2022-02-22 11:14:30|4252.68|4252.68|4252.32|4252.32|4252.68|4252.68|4252.32|4252.32|0
1645528480000|2022-02-22 11:14:40|4251.97|4251.97|4251.79|4251.79|4251.97|4251.97|4251.79|4251.79|0
1645528500000|2022-02-22 11:15:00|4252.46|4252.46|4252.63|4252.63|4252.63|4252.63|4252.46|4252.46|0
1645528520000|2022-02-22 11:15:20|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|4252.98|0
1645528530000|2022-02-22 11:15:30|4253.69|4253.69|4252.63|4252.63|4253.69|4253.69|4252.63|4252.63|0
1645528540000|2022-02-22 11:15:40|4252.51|4252.51|4252.41|4252.41|4252.51|4252.51|4252.3|4252.3|0
1645528550000|2022-02-22 11:15:50|4252.24|4252.24|4252.41|4252.41|4252.41|4252.41|4252.24|4252.24|0
1645528560000|2022-02-22 11:16:00|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|0
1645528600000|2022-02-22 11:16:40|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1645528610000|2022-02-22 11:16:50|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|4252.18|0
1645528630000|2022-02-22 11:17:10|4252.89|4252.89|4253.56|4253.56|4253.56|4253.56|4252.89|4252.89|0
1645528660000|2022-02-22 11:17:40|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1645528680000|2022-02-22 11:18:00|4253.67|4253.67|4253.56|4253.56|4253.67|4253.67|4253.56|4253.56|0
1645528710000|2022-02-22 11:18:30|4253.91|4253.91|4254.09|4254.09|4254.09|4254.09|4253.91|4253.91|0
1645528730000|2022-02-22 11:18:50|4254.26|4254.26|4253.91|4253.91|4254.26|4254.26|4253.91|4253.91|0
1645528760000|2022-02-22 11:19:20|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1645528780000|2022-02-22 11:19:40|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1645528790000|2022-02-22 11:19:50|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|4254.97|0
1645528800000|2022-02-22 11:20:00|4256.31|4256.31|4256.84|4256.84|4256.84|4256.84|4256.31|4256.31|0
1645528810000|2022-02-22 11:20:10|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|4257.01|0
1645528850000|2022-02-22 11:20:50|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|4258.35|0
1645528870000|2022-02-22 11:21:10|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1645528880000|2022-02-22 11:21:20|4259.24|4259.24|4259.59|4259.59|4259.59|4259.59|4259.24|4259.24|0
1645528890000|2022-02-22 11:21:30|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|4259.24|0
1645528910000|2022-02-22 11:21:50|4259.06|4259.06|4258.9|4258.9|4259.06|4259.06|4258.9|4258.9|0
1645528920000|2022-02-22 11:22:00|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1645528940000|2022-02-22 11:22:20|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1645528980000|2022-02-22 11:23:00|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1645528990000|2022-02-22 11:23:10|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1645529000000|2022-02-22 11:23:20|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1645529010000|2022-02-22 11:23:30|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|4257.52|0
1645529020000|2022-02-22 11:23:40|4257.34|4257.34|4257.17|4257.17|4257.34|4257.34|4257.17|4257.17|0
1645529030000|2022-02-22 11:23:50|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|4256.99|0
1645529070000|2022-02-22 11:24:30|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|4256.64|0
1645529080000|2022-02-22 11:24:40|4256.99|4256.99|4256.32|4256.32|4256.99|4256.99|4256.32|4256.32|0
1645529090000|2022-02-22 11:24:50|4255.79|4255.79|4254.96|4254.96|4255.79|4255.79|4254.96|4254.96|0
1645529110000|2022-02-22 11:25:10|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|0
1645529130000|2022-02-22 11:25:30|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|4253.9|0
1645529140000|2022-02-22 11:25:40|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1645529150000|2022-02-22 11:25:50|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|4254.43|0
1645529160000|2022-02-22 11:26:00|4253.09|4253.09|4253.26|4253.26|4253.26|4253.26|4252.73|4252.73|0
1645529170000|2022-02-22 11:26:10|4253.16|4253.16|4252.8|4252.8|4253.16|4253.16|4252.8|4252.8|0
1645529230000|2022-02-22 11:27:10|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1645529240000|2022-02-22 11:27:20|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|0
1645529250000|2022-02-22 11:27:30|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1645529260000|2022-02-22 11:27:40|4251.29|4251.29|4251.11|4251.11|4251.29|4251.29|4250.94|4250.94|0
1645529280000|2022-02-22 11:28:00|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1645529310000|2022-02-22 11:28:30|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|4250.07|0
1645529320000|2022-02-22 11:28:40|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|4250.25|0
1645529330000|2022-02-22 11:28:50|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|4250.42|0
1645529370000|2022-02-22 11:29:30|4249.89|4249.89|4250.6|4250.6|4250.6|4250.6|4249.89|4249.89|0
1645529390000|2022-02-22 11:29:50|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|4250.44|0
1645529400000|2022-02-22 11:30:00|4249.77|4249.77|4250.44|4250.44|4250.44|4250.44|4249.77|4249.77|0
1645529410000|2022-02-22 11:30:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1645529420000|2022-02-22 11:30:20|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1645529440000|2022-02-22 11:30:40|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1645529450000|2022-02-22 11:30:50|4250.75|4250.75|4250.75|4250.75|4250.75|4250.75|4250.58|4250.58|0
1645529460000|2022-02-22 11:31:00|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1645529470000|2022-02-22 11:31:10|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|4251.46|0
1645529500000|2022-02-22 11:31:40|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|4251.81|0
1645529520000|2022-02-22 11:32:00|4252.16|4252.16|4253|4253|4253|4253|4252.16|4252.16|0
1645529580000|2022-02-22 11:33:00|4252.65|4252.65|4252.12|4252.12|4252.65|4252.65|4252.12|4252.12|0
1645529590000|2022-02-22 11:33:10|4251.94|4251.94|4251.94|4251.94|4252.29|4252.29|4251.94|4251.94|0
1645529600000|2022-02-22 11:33:20|4251.78|4251.78|4249|4249|4251.78|4251.78|4249|4249|0
1645529610000|2022-02-22 11:33:30|4249.67|4249.67|4249.14|4249.14|4249.67|4249.67|4249.14|4249.14|0
1645529620000|2022-02-22 11:33:40|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1645529640000|2022-02-22 11:34:00|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|0
1645529660000|2022-02-22 11:34:20|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|0
1645529680000|2022-02-22 11:34:40|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|4248.61|0
1645529700000|2022-02-22 11:35:00|4249.28|4249.28|4249.64|4249.64|4249.99|4249.99|4249.28|4249.28|0
1645529780000|2022-02-22 11:36:20|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1645529810000|2022-02-22 11:36:50|4249.99|4249.99|4248.7|4248.7|4249.99|4249.99|4248.7|4248.7|0
1645529830000|2022-02-22 11:37:10|4249.37|4249.37|4249.55|4249.55|4249.55|4249.55|4249.37|4249.37|0
1645529850000|2022-02-22 11:37:30|4249.37|4249.37|4249.9|4249.9|4249.9|4249.9|4249.37|4249.37|0
1645529870000|2022-02-22 11:37:50|4249.2|4249.2|4248.53|4248.53|4249.2|4249.2|4248.53|4248.53|0
1645529910000|2022-02-22 11:38:30|4248|4248|4247.33|4247.33|4248|4248|4247.33|4247.33|0
1645529940000|2022-02-22 11:39:00|4246.8|4246.8|4245.38|4245.38|4246.8|4246.8|4245.38|4245.38|0
1645529960000|2022-02-22 11:39:20|4245.15|4245.15|4245.27|4245.27|4245.27|4245.27|4245.15|4245.15|0
1645529970000|2022-02-22 11:39:30|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|4244.38|0
1645530000000|2022-02-22 11:40:00|4243.71|4243.71|4244.38|4244.38|4244.38|4244.38|4243.71|4243.71|0
1645530030000|2022-02-22 11:40:30|4244.23|4244.23|4242.89|4242.89|4244.23|4244.23|4242.89|4242.89|0
1645530090000|2022-02-22 11:41:30|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|4243.25|0
1645530100000|2022-02-22 11:41:40|4243.78|4243.78|4244.98|4244.98|4244.98|4244.98|4243.78|4243.78|0
1645530110000|2022-02-22 11:41:50|4244.31|4244.31|4243.98|4243.98|4244.31|4244.31|4243.98|4243.98|0
1645530140000|2022-02-22 11:42:20|4243.31|4243.31|4241.97|4241.97|4243.31|4243.31|4241.97|4241.97|0
1645530160000|2022-02-22 11:42:40|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|4241.3|0
1645530170000|2022-02-22 11:42:50|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|4242.01|0
1645530240000|2022-02-22 11:44:00|4240.98|4240.98|4241.34|4241.34|4241.34|4241.34|4240.98|4240.98|0
1645530250000|2022-02-22 11:44:10|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|0
1645530280000|2022-02-22 11:44:40|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1645530300000|2022-02-22 11:45:00|4241.67|4241.67|4242.87|4242.87|4242.87|4242.87|4241.67|4241.67|0
1645530310000|2022-02-22 11:45:10|4243.54|4243.54|4243.3|4243.3|4243.54|4243.54|4243.3|4243.3|0
1645530320000|2022-02-22 11:45:20|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|4243.83|0
1645530340000|2022-02-22 11:45:40|4244.54|4244.54|4245.07|4245.07|4245.07|4245.07|4244.54|4244.54|0
1645530410000|2022-02-22 11:46:50|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|4245.25|0
1645530430000|2022-02-22 11:47:10|4245.07|4245.07|4245.25|4245.25|4245.25|4245.25|4245.07|4245.07|0
1645530440000|2022-02-22 11:47:20|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|0
1645530450000|2022-02-22 11:47:30|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|4245.78|0
1645530480000|2022-02-22 11:48:00|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1645530510000|2022-02-22 11:48:30|4245.42|4245.42|4245.25|4245.25|4245.42|4245.42|4245.25|4245.25|0
1645530520000|2022-02-22 11:48:40|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|0
1645530570000|2022-02-22 11:49:30|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|0
1645530580000|2022-02-22 11:49:40|4245.95|4245.95|4246.13|4246.13|4246.13|4246.13|4245.95|4245.95|0
1645530590000|2022-02-22 11:49:50|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|4245.95|0
1645530620000|2022-02-22 11:50:20|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1645530630000|2022-02-22 11:50:30|4246.09|4246.09|4245.94|4245.94|4246.09|4246.09|4245.94|4245.94|0
1645530650000|2022-02-22 11:50:50|4245.77|4245.77|4246|4246|4246|4246|4245.77|4245.77|0
1645530660000|2022-02-22 11:51:00|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|4246.36|0
1645530710000|2022-02-22 11:51:50|4247.24|4247.24|4247.91|4247.91|4247.91|4247.91|4247.24|4247.24|0
1645530750000|2022-02-22 11:52:30|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|0
1645530810000|2022-02-22 11:53:30|4248.79|4248.79|4248.26|4248.26|4248.79|4248.79|4248.26|4248.26|0
1645530820000|2022-02-22 11:53:40|4248.97|4248.97|4248.62|4248.62|4248.97|4248.97|4248.62|4248.62|0
1645530870000|2022-02-22 11:54:30|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|0
1645530910000|2022-02-22 11:55:10|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1645530920000|2022-02-22 11:55:20|4248.35|4248.35|4247.68|4247.68|4248.35|4248.35|4247.68|4247.68|0
1645530950000|2022-02-22 11:55:50|4248.04|4248.04|4247.86|4247.86|4248.04|4248.04|4247.86|4247.86|0
1645530960000|2022-02-22 11:56:00|4247.33|4247.33|4247.68|4247.68|4247.68|4247.68|4247.33|4247.33|0
1645531020000|2022-02-22 11:57:00|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|0
1645531030000|2022-02-22 11:57:10|4248.56|4248.56|4249.09|4249.09|4249.09|4249.09|4248.56|4248.56|0
1645531130000|2022-02-22 11:58:50|4248.73|4248.73|4249.26|4249.26|4249.26|4249.26|4248.38|4248.38|0
1645531150000|2022-02-22 11:59:10|4248.91|4248.91|4249.25|4249.25|4249.25|4249.25|4248.91|4248.91|0
1645531160000|2022-02-22 11:59:20|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|4249.6|0
1645531170000|2022-02-22 11:59:30|4248.9|4248.9|4248.72|4248.72|4248.9|4248.9|4248.72|4248.72|0
1645531190000|2022-02-22 11:59:50|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|4248.84|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4248.49|4248.49|4248.66|4248.66|4248.49|4248.49|0
1645531260000|2022-02-22 12:01:00|4249.37|4249.37|4249.9|4249.9|4249.9|4249.9|4249.37|4249.37|0
1645531270000|2022-02-22 12:01:10|4250.08|4250.08|4249.72|4249.72|4250.08|4250.08|4249.72|4249.72|0
1645531290000|2022-02-22 12:01:30|4250.22|4250.22|4250.39|4250.39|4250.57|4250.57|4249.86|4249.86|0
1645531300000|2022-02-22 12:01:40|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|0
1645531320000|2022-02-22 12:02:00|4249.86|4249.86|4249.69|4249.69|4249.86|4249.86|4249.69|4249.69|0
1645531330000|2022-02-22 12:02:10|4249.33|4249.33|4248.66|4248.66|4249.33|4249.33|4248.66|4248.66|0
1645531340000|2022-02-22 12:02:20|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1645531370000|2022-02-22 12:02:50|4247.9|4247.9|4248.25|4248.25|4248.78|4248.78|4247.9|4247.9|0
1645531390000|2022-02-22 12:03:10|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|4248.96|0
1645531410000|2022-02-22 12:03:30|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|4248.95|0
1645531420000|2022-02-22 12:03:40|4248.28|4248.28|4247.92|4247.92|4248.28|4248.28|4247.92|4247.92|0
1645531430000|2022-02-22 12:03:50|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|4249.26|0
1645531450000|2022-02-22 12:04:10|4249.09|4249.09|4248.91|4248.91|4249.09|4249.09|4248.91|4248.91|0
1645531480000|2022-02-22 12:04:40|4249.93|4249.93|4249.26|4249.26|4249.93|4249.93|4249.26|4249.26|0
1645531490000|2022-02-22 12:04:50|4249.92|4249.92|4249.81|4249.81|4249.92|4249.92|4249.81|4249.81|0
1645531510000|2022-02-22 12:05:10|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|0
1645531520000|2022-02-22 12:05:20|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|0
1645531540000|2022-02-22 12:05:40|4249.64|4249.64|4249.46|4249.46|4249.64|4249.64|4249.46|4249.46|0
1645531550000|2022-02-22 12:05:50|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|4248.93|0
1645531580000|2022-02-22 12:06:20|4248.75|4248.75|4248.58|4248.58|4248.75|4248.75|4248.58|4248.58|0
1645531590000|2022-02-22 12:06:30|4248.4|4248.4|4248.05|4248.05|4248.4|4248.4|4248.05|4248.05|0
1645531600000|2022-02-22 12:06:40|4247.52|4247.52|4247.34|4247.34|4247.52|4247.52|4247.34|4247.34|0
1645531610000|2022-02-22 12:06:50|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|0
1645531620000|2022-02-22 12:07:00|4246.46|4246.46|4246.6|4246.6|4247.13|4247.13|4246.46|4246.46|0
1645531650000|2022-02-22 12:07:30|4246.42|4246.42|4246.25|4246.25|4246.42|4246.42|4246.25|4246.25|0
1645531660000|2022-02-22 12:07:40|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|0
1645531670000|2022-02-22 12:07:50|4245.36|4245.36|4246.07|4246.07|4246.07|4246.07|4245.36|4245.36|0
1645531680000|2022-02-22 12:08:00|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1645531690000|2022-02-22 12:08:10|4245.54|4245.54|4245.01|4245.01|4245.54|4245.54|4245.01|4245.01|0
1645531700000|2022-02-22 12:08:20|4245.19|4245.19|4244.83|4244.83|4245.19|4245.19|4244.83|4244.83|0
1645531780000|2022-02-22 12:09:40|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|0
1645531790000|2022-02-22 12:09:50|4244.83|4244.83|4245.36|4245.36|4245.36|4245.36|4244.83|4244.83|0
1645531810000|2022-02-22 12:10:10|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1645531840000|2022-02-22 12:10:40|4244.02|4244.02|4244.02|4244.02|4244.02|4244.02|4244.02|4244.02|0
1645531860000|2022-02-22 12:11:00|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1645531880000|2022-02-22 12:11:20|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|4243.52|0
1645531900000|2022-02-22 12:11:40|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1645531940000|2022-02-22 12:12:20|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1645531950000|2022-02-22 12:12:30|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|4244.05|0
1645531980000|2022-02-22 12:13:00|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1645531990000|2022-02-22 12:13:10|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1645532010000|2022-02-22 12:13:30|4249.08|4249.08|4249.75|4249.75|4249.75|4249.75|4249.08|4249.08|0
1645532030000|2022-02-22 12:13:50|4248.87|4248.87|4248.69|4248.69|4248.87|4248.87|4248.51|4248.51|0
1645532040000|2022-02-22 12:14:00|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|4248.87|0
1645532100000|2022-02-22 12:15:00|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|4249.22|0
1645532130000|2022-02-22 12:15:30|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|0
1645532160000|2022-02-22 12:16:00|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|4250.33|0
1645532240000|2022-02-22 12:17:20|4251.04|4251.04|4250.86|4250.86|4251.04|4251.04|4250.86|4250.86|0
1645532250000|2022-02-22 12:17:30|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1645532260000|2022-02-22 12:17:40|4251|4251|4250.83|4250.83|4251|4251|4250.83|4250.83|0
1645532270000|2022-02-22 12:17:50|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1645532280000|2022-02-22 12:18:00|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1645532310000|2022-02-22 12:18:30|4251.89|4251.89|4252.54|4252.54|4252.54|4252.54|4251.89|4251.89|0
1645532340000|2022-02-22 12:19:00|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1645532360000|2022-02-22 12:19:20|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|4252.54|0
1645532370000|2022-02-22 12:19:30|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1645532390000|2022-02-22 12:19:50|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|4254.23|0
1645532410000|2022-02-22 12:20:10|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|4254.05|0
1645532440000|2022-02-22 12:20:40|4254.58|4254.58|4254.76|4254.76|4254.76|4254.76|4254.58|4254.58|0
1645532480000|2022-02-22 12:21:20|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|4254.09|0
1645532520000|2022-02-22 12:22:00|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|4254.44|0
1645532530000|2022-02-22 12:22:10|4254.68|4254.68|4254.44|4254.44|4254.68|4254.68|4254.44|4254.44|0
1645532540000|2022-02-22 12:22:20|4254.68|4254.68|4255.69|4255.69|4255.81|4255.81|4254.68|4254.68|0
1645532570000|2022-02-22 12:22:50|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1645532580000|2022-02-22 12:23:00|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1645532640000|2022-02-22 12:24:00|4254.55|4254.55|4254.67|4254.67|4254.67|4254.67|4254.55|4254.55|0
1645532680000|2022-02-22 12:24:40|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1645532700000|2022-02-22 12:25:00|4254.49|4254.49|4253.96|4253.96|4254.49|4254.49|4253.96|4253.96|0
1645532720000|2022-02-22 12:25:20|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|0
1645532740000|2022-02-22 12:25:40|4253.65|4253.65|4252.98|4252.98|4253.65|4253.65|4252.98|4252.98|0
1645532760000|2022-02-22 12:26:00|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|4253.51|0
1645532780000|2022-02-22 12:26:20|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1645532800000|2022-02-22 12:26:40|4253.86|4253.86|4253.98|4253.98|4253.98|4253.98|4253.86|4253.86|0
1645532810000|2022-02-22 12:26:50|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|4253.86|0
1645532840000|2022-02-22 12:27:20|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1645532860000|2022-02-22 12:27:40|4253.63|4253.63|4253.27|4253.27|4253.63|4253.63|4253.27|4253.27|0
1645532910000|2022-02-22 12:28:30|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|4254.51|0
1645532920000|2022-02-22 12:28:40|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1645532930000|2022-02-22 12:28:50|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|0
1645532940000|2022-02-22 12:29:00|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|4254.2|0
1645532960000|2022-02-22 12:29:20|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|0
1645533020000|2022-02-22 12:30:20|4253.52|4253.52|4252.85|4252.85|4253.52|4253.52|4252.85|4252.85|0
1645533040000|2022-02-22 12:30:40|4252.68|4252.68|4252.56|4252.56|4252.68|4252.68|4252.56|4252.56|0
1645533090000|2022-02-22 12:31:30|4251.37|4251.37|4251.02|4251.02|4251.37|4251.37|4251.02|4251.02|0
1645533100000|2022-02-22 12:31:40|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|0
1645533110000|2022-02-22 12:31:50|4250.08|4250.08|4249.91|4249.91|4250.08|4250.08|4249.91|4249.91|0
1645533220000|2022-02-22 12:33:40|4250.26|4250.26|4250.02|4250.02|4250.26|4250.26|4250.02|4250.02|0
1645533240000|2022-02-22 12:34:00|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|4249.86|0
1645533250000|2022-02-22 12:34:10|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1645533270000|2022-02-22 12:34:30|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1645533280000|2022-02-22 12:34:40|4249.56|4249.56|4248.89|4248.89|4249.56|4249.56|4248.89|4248.89|0
1645533290000|2022-02-22 12:34:50|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1645533330000|2022-02-22 12:35:30|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1645533360000|2022-02-22 12:36:00|4248.78|4248.78|4248.6|4248.6|4248.78|4248.78|4248.6|4248.6|0
1645533380000|2022-02-22 12:36:20|4248.42|4248.42|4247.27|4247.27|4248.42|4248.42|4246.98|4246.98|0
1645533390000|2022-02-22 12:36:30|4246.6|4246.6|4246.42|4246.42|4246.6|4246.6|4246.3|4246.3|0
1645533400000|2022-02-22 12:36:40|4246.24|4246.24|4246.54|4246.54|4246.54|4246.54|4246.24|4246.24|0
1645533410000|2022-02-22 12:36:50|4247.07|4247.07|4247.74|4247.74|4247.74|4247.74|4247.07|4247.07|0
1645533420000|2022-02-22 12:37:00|4247.03|4247.03|4246.85|4246.85|4247.03|4247.03|4246.85|4246.85|0
1645533440000|2022-02-22 12:37:20|4245.51|4245.51|4245.46|4245.46|4245.51|4245.51|4245.46|4245.46|0
1645533450000|2022-02-22 12:37:30|4246.13|4246.13|4246.62|4246.62|4246.62|4246.62|4245.95|4245.95|0
1645533470000|2022-02-22 12:37:50|4246.45|4246.45|4246.8|4246.8|4246.8|4246.8|4246.45|4246.45|0
1645533480000|2022-02-22 12:38:00|4246.53|4246.53|4245.83|4245.83|4246.53|4246.53|4245.83|4245.83|0
1645533500000|2022-02-22 12:38:20|4246.18|4246.18|4246.04|4246.04|4246.18|4246.18|4245.51|4245.51|0
1645533510000|2022-02-22 12:38:30|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|4246.75|0
1645533530000|2022-02-22 12:38:50|4247.28|4247.28|4247.1|4247.1|4247.28|4247.28|4247.1|4247.1|0
1645533550000|2022-02-22 12:39:10|4246.92|4246.92|4248.3|4248.3|4248.3|4248.3|4246.92|4246.92|0
1645533600000|2022-02-22 12:40:00|4248.12|4248.12|4247.95|4247.95|4248.12|4248.12|4247.95|4247.95|0
1645533650000|2022-02-22 12:40:50|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|4248.12|0
1645533660000|2022-02-22 12:41:00|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|4248.79|0
1645533680000|2022-02-22 12:41:20|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1645533690000|2022-02-22 12:41:30|4249.57|4249.57|4249.04|4249.04|4249.57|4249.57|4249.04|4249.04|0
1645533720000|2022-02-22 12:42:00|4249.92|4249.92|4250.59|4250.59|4250.59|4250.59|4249.92|4249.92|0
1645533740000|2022-02-22 12:42:20|4250.95|4250.95|4251.12|4251.12|4251.3|4251.3|4250.95|4250.95|0
1645533750000|2022-02-22 12:42:30|4250.95|4250.95|4250.77|4250.77|4250.95|4250.95|4250.77|4250.77|0
1645533790000|2022-02-22 12:43:10|4251.12|4251.12|4251.48|4251.48|4251.48|4251.48|4251.12|4251.12|0
1645533840000|2022-02-22 12:44:00|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1645533850000|2022-02-22 12:44:10|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1645533880000|2022-02-22 12:44:40|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1645533890000|2022-02-22 12:44:50|4250.37|4250.37|4250.19|4250.19|4250.37|4250.37|4249.66|4249.66|0
1645533900000|2022-02-22 12:45:00|4250.37|4250.37|4251.86|4251.86|4251.86|4251.86|4250.37|4250.37|0
1645533910000|2022-02-22 12:45:10|4251.98|4251.98|4254.71|4254.71|4254.71|4254.71|4251.98|4251.98|0
1645533920000|2022-02-22 12:45:20|4254.36|4254.36|4254.36|4254.36|4254.53|4254.53|4254.36|4254.36|0
1645533940000|2022-02-22 12:45:40|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1645533970000|2022-02-22 12:46:10|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|4255.24|0
1645534000000|2022-02-22 12:46:40|4255.91|4255.91|4255.56|4255.56|4255.91|4255.91|4255.56|4255.56|0
1645534030000|2022-02-22 12:47:10|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|0
1645534060000|2022-02-22 12:47:40|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1645534140000|2022-02-22 12:49:00|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|4253.6|0
1645534150000|2022-02-22 12:49:10|4253.33|4253.33|4254.39|4254.39|4254.39|4254.39|4253.33|4253.33|0
1645534160000|2022-02-22 12:49:20|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|4254.27|0
1645534170000|2022-02-22 12:49:30|4254.17|4254.17|4253.5|4253.5|4254.17|4254.17|4253.5|4253.5|0
1645534200000|2022-02-22 12:50:00|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1645534210000|2022-02-22 12:50:10|4254.21|4254.21|4254.72|4254.72|4254.72|4254.72|4254.21|4254.21|0
1645534240000|2022-02-22 12:50:40|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1645534270000|2022-02-22 12:51:10|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|4255.78|0
1645534300000|2022-02-22 12:51:40|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|4255.64|0
1645534310000|2022-02-22 12:51:50|4256.66|4256.66|4256.13|4256.13|4256.66|4256.66|4256.13|4256.13|0
1645534320000|2022-02-22 12:52:00|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1645534330000|2022-02-22 12:52:10|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|4255.58|0
1645534380000|2022-02-22 12:53:00|4255.46|4255.46|4256.8|4256.8|4256.8|4256.8|4255.46|4255.46|0
1645534420000|2022-02-22 12:53:40|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|4256.92|0
1645534450000|2022-02-22 12:54:10|4256.25|4256.25|4256.22|4256.22|4256.25|4256.25|4256.22|4256.22|0
1645534460000|2022-02-22 12:54:20|4256.39|4256.39|4256.22|4256.22|4256.39|4256.39|4256.22|4256.22|0
1645534490000|2022-02-22 12:54:50|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1645534500000|2022-02-22 12:55:00|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1645534550000|2022-02-22 12:55:50|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1645534560000|2022-02-22 12:56:00|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|4255.33|0
1645534570000|2022-02-22 12:56:10|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|4255.69|0
1645534620000|2022-02-22 12:57:00|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1645534630000|2022-02-22 12:57:10|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1645534650000|2022-02-22 12:57:30|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|4255.71|0
1645534690000|2022-02-22 12:58:10|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1645534770000|2022-02-22 12:59:30|4255.18|4255.18|4255.01|4255.01|4255.18|4255.18|4255.01|4255.01|0
1645534790000|2022-02-22 12:59:50|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|4254.83|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|4255.01|0
1645534870000|2022-02-22 13:01:10|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|0
1645534880000|2022-02-22 13:01:20|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1645534960000|2022-02-22 13:02:40|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|4253.77|0
1645534970000|2022-02-22 13:02:50|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|4253.53|0
1645534990000|2022-02-22 13:03:10|4254.87|4254.87|4254.73|4254.73|4254.87|4254.87|4254.2|4254.2|0
1645535000000|2022-02-22 13:03:20|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1645535020000|2022-02-22 13:03:40|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1645535030000|2022-02-22 13:03:50|4254.91|4254.91|4254.79|4254.79|4254.91|4254.91|4254.79|4254.79|0
1645535060000|2022-02-22 13:04:20|4254.97|4254.97|4255.15|4255.15|4255.15|4255.15|4254.97|4254.97|0
1645535080000|2022-02-22 13:04:40|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|0
1645535090000|2022-02-22 13:04:50|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|4254.3|0
1645535100000|2022-02-22 13:05:00|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|4254.48|0
1645535140000|2022-02-22 13:05:40|4254.83|4254.83|4254.65|4254.65|4254.83|4254.83|4254.65|4254.65|0
1645535150000|2022-02-22 13:05:50|4254.48|4254.48|4253.66|4253.66|4254.48|4254.48|4253.66|4253.66|0
1645535160000|2022-02-22 13:06:00|4252.32|4252.32|4251.82|4251.82|4252.32|4252.32|4251.82|4251.82|0
1645535170000|2022-02-22 13:06:10|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|4251.49|0
1645535180000|2022-02-22 13:06:20|4251.44|4251.44|4251.26|4251.26|4251.44|4251.44|4251.26|4251.26|0
1645535190000|2022-02-22 13:06:30|4250.73|4250.73|4249.36|4249.36|4250.73|4250.73|4249.36|4249.36|0
1645535200000|2022-02-22 13:06:40|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|4249.12|0
1645535210000|2022-02-22 13:06:50|4249.79|4249.79|4250.14|4250.14|4250.14|4250.14|4249.79|4249.79|0
1645535220000|2022-02-22 13:07:00|4249.61|4249.61|4249.81|4249.81|4249.97|4249.97|4249.61|4249.61|0
1645535230000|2022-02-22 13:07:10|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|4249.99|0
1645535270000|2022-02-22 13:07:50|4250.87|4250.87|4250.69|4250.69|4250.87|4250.87|4250.69|4250.69|0
1645535280000|2022-02-22 13:08:00|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|4251.4|0
1645535290000|2022-02-22 13:08:10|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|0
1645535310000|2022-02-22 13:08:30|4249.66|4249.66|4250.01|4250.01|4250.01|4250.01|4249.66|4249.66|0
1645535350000|2022-02-22 13:09:10|4249.66|4249.66|4249.84|4249.84|4250.01|4250.01|4249.66|4249.66|0
1645535380000|2022-02-22 13:09:40|4250.01|4250.01|4251.25|4251.25|4251.25|4251.25|4250.01|4250.01|0
1645535400000|2022-02-22 13:10:00|4250.19|4250.19|4248.82|4248.82|4250.19|4250.19|4248.82|4248.82|0
1645535430000|2022-02-22 13:10:30|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|4248.46|0
1645535440000|2022-02-22 13:10:40|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1645535470000|2022-02-22 13:11:10|4247.94|4247.94|4247.77|4247.77|4247.94|4247.94|4247.77|4247.77|0
1645535480000|2022-02-22 13:11:20|4247.72|4247.72|4247.05|4247.05|4247.72|4247.72|4247.05|4247.05|0
1645535490000|2022-02-22 13:11:30|4246.88|4246.88|4245.5|4245.5|4247.05|4247.05|4245.5|4245.5|0
1645535500000|2022-02-22 13:11:40|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|4245.67|0
1645535510000|2022-02-22 13:11:50|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1645535530000|2022-02-22 13:12:10|4246.01|4246.01|4246.34|4246.34|4246.34|4246.34|4246.01|4246.01|0
1645535540000|2022-02-22 13:12:20|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|4247.01|0
1645535550000|2022-02-22 13:12:30|4248.38|4248.38|4248.32|4248.32|4248.56|4248.56|4248.32|4248.32|0
1645535590000|2022-02-22 13:13:10|4248.54|4248.54|4249.24|4249.24|4249.24|4249.24|4248.54|4248.54|0
1645535620000|2022-02-22 13:13:40|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|0
1645535640000|2022-02-22 13:14:00|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1645535680000|2022-02-22 13:14:40|4249.4|4249.4|4248.47|4248.47|4249.4|4249.4|4248.47|4248.47|0
1645535700000|2022-02-22 13:15:00|4247.8|4247.8|4246.96|4246.96|4247.8|4247.8|4246.96|4246.96|0
1645535710000|2022-02-22 13:15:10|4247.07|4247.07|4246.6|4246.6|4247.07|4247.07|4246.6|4246.6|0
1645535720000|2022-02-22 13:15:20|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|4246.5|0
1645535770000|2022-02-22 13:16:10|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|0
1645535780000|2022-02-22 13:16:20|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.44|4245.44|0
1645535810000|2022-02-22 13:16:50|4245.97|4245.97|4246.64|4246.64|4246.64|4246.64|4245.97|4245.97|0
1645535820000|2022-02-22 13:17:00|4246.8|4246.8|4246.45|4246.45|4246.8|4246.8|4246.45|4246.45|0
1645535860000|2022-02-22 13:17:40|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|0
1645535870000|2022-02-22 13:17:50|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|0
1645535880000|2022-02-22 13:18:00|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|4248.52|0
1645535890000|2022-02-22 13:18:10|4248.35|4248.35|4246.81|4246.81|4248.35|4248.35|4246.81|4246.81|0
1645535910000|2022-02-22 13:18:30|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|4246.65|0
1645535960000|2022-02-22 13:19:20|4246.12|4246.12|4245.97|4245.97|4246.12|4246.12|4245.82|4245.82|0
1645536090000|2022-02-22 13:21:30|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1645536110000|2022-02-22 13:21:50|4245.27|4245.27|4243.93|4243.93|4245.27|4245.27|4243.93|4243.93|0
1645536120000|2022-02-22 13:22:00|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|0
1645536150000|2022-02-22 13:22:30|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1645536160000|2022-02-22 13:22:40|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|4242.81|0
1645536170000|2022-02-22 13:22:50|4242.14|4242.14|4241.47|4241.47|4242.14|4242.14|4241.47|4241.47|0
1645536180000|2022-02-22 13:23:00|4241.11|4241.11|4240.27|4240.27|4241.11|4241.11|4240.27|4240.27|0
1645536220000|2022-02-22 13:23:40|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|4240.12|0
1645536240000|2022-02-22 13:24:00|4240.45|4240.45|4240.08|4240.08|4240.45|4240.45|4239.56|4239.56|0
1645536270000|2022-02-22 13:24:30|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1645536280000|2022-02-22 13:24:40|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|0
1645536300000|2022-02-22 13:25:00|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|0
1645536320000|2022-02-22 13:25:20|4240.47|4240.47|4240.4|4240.4|4240.47|4240.47|4240.12|4240.12|0
1645536330000|2022-02-22 13:25:30|4240.52|4240.52|4240.4|4240.4|4240.52|4240.52|4240.4|4240.4|0
1645536360000|2022-02-22 13:26:00|4240.22|4240.22|4241.25|4241.25|4241.25|4241.25|4240.22|4240.22|0
1645536390000|2022-02-22 13:26:30|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|4241.78|0
1645536400000|2022-02-22 13:26:40|4241.61|4241.61|4241.45|4241.45|4241.61|4241.61|4241.45|4241.45|0
1645536420000|2022-02-22 13:27:00|4242.15|4242.15|4242.39|4242.39|4242.39|4242.39|4242.15|4242.15|0
1645536480000|2022-02-22 13:28:00|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|4241.51|0
1645536490000|2022-02-22 13:28:10|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|4241.33|0
1645536500000|2022-02-22 13:28:20|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|0
1645536530000|2022-02-22 13:28:50|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1645536540000|2022-02-22 13:29:00|4241.76|4241.76|4241.58|4241.58|4241.76|4241.76|4241.58|4241.58|0
1645536580000|2022-02-22 13:29:40|4241.23|4241.23|4241.76|4241.76|4241.76|4241.76|4241.23|4241.23|0
1645536600000|2022-02-22 13:30:00|4242.29|4242.29|4242.78|4242.78|4242.78|4242.78|4242.11|4242.11|0
1645536610000|2022-02-22 13:30:10|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|0
1645536630000|2022-02-22 13:30:30|4243.3|4243.3|4243.97|4243.97|4243.97|4243.97|4243.3|4243.3|0
1645536660000|2022-02-22 13:31:00|4244.64|4244.64|4245.31|4245.31|4245.31|4245.31|4244.64|4244.64|0
1645536670000|2022-02-22 13:31:10|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|4244.64|0
1645536680000|2022-02-22 13:31:20|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|4244.79|0
1645536690000|2022-02-22 13:31:30|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|4245.12|0
1645536710000|2022-02-22 13:31:50|4245.65|4245.65|4245.82|4245.82|4245.82|4245.82|4245.65|4245.65|0
1645536730000|2022-02-22 13:32:10|4245.15|4245.15|4244.84|4244.84|4245.51|4245.51|4244.84|4244.84|0
1645536740000|2022-02-22 13:32:20|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|0
1645536760000|2022-02-22 13:32:40|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1645536770000|2022-02-22 13:32:50|4244.84|4244.84|4245.51|4245.51|4245.51|4245.51|4244.84|4244.84|0
1645536780000|2022-02-22 13:33:00|4245.68|4245.68|4246.35|4246.35|4246.35|4246.35|4245.68|4245.68|0
1645536790000|2022-02-22 13:33:10|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1645536820000|2022-02-22 13:33:40|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|0
1645536840000|2022-02-22 13:34:00|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|4245.86|0
1645536850000|2022-02-22 13:34:10|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|0
1645536870000|2022-02-22 13:34:30|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1645536880000|2022-02-22 13:34:40|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|4247.55|0
1645536890000|2022-02-22 13:34:50|4247.38|4247.38|4246.85|4246.85|4247.38|4247.38|4246.85|4246.85|0
1645536910000|2022-02-22 13:35:10|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|4247.2|0
1645536970000|2022-02-22 13:36:10|4246.49|4246.49|4247.2|4247.2|4247.2|4247.2|4246.49|4246.49|0
1645537040000|2022-02-22 13:37:20|4247.02|4247.02|4246.79|4246.79|4247.02|4247.02|4246.79|4246.79|0
1645537060000|2022-02-22 13:37:40|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|4247.14|0
1645537070000|2022-02-22 13:37:50|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|4247.67|0
1645537080000|2022-02-22 13:38:00|4247.85|4247.85|4247.18|4247.18|4247.85|4247.85|4247.18|4247.18|0
1645537120000|2022-02-22 13:38:40|4247.53|4247.53|4247.35|4247.35|4247.53|4247.53|4247.35|4247.35|0
1645537150000|2022-02-22 13:39:10|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1645537160000|2022-02-22 13:39:20|4247.73|4247.73|4247.73|4247.73|4247.88|4247.88|4247.73|4247.73|0
1645537210000|2022-02-22 13:40:10|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|4247.91|0
1645537220000|2022-02-22 13:40:20|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|4248.02|0
1645537230000|2022-02-22 13:40:30|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|0
1645537250000|2022-02-22 13:40:50|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|0
1645537290000|2022-02-22 13:41:30|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|4248.71|0
1645537320000|2022-02-22 13:42:00|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|4249.38|0
1645537340000|2022-02-22 13:42:20|4249.54|4249.54|4250.42|4250.42|4250.42|4250.42|4249.54|4249.54|0
1645537410000|2022-02-22 13:43:30|4249.89|4249.89|4249.82|4249.82|4249.89|4249.89|4249.71|4249.71|0
1645537500000|2022-02-22 13:45:00|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1645537520000|2022-02-22 13:45:20|4249.27|4249.27|4249.15|4249.15|4249.27|4249.27|4249.15|4249.15|0
1645537550000|2022-02-22 13:45:50|4250.03|4250.03|4251.92|4251.92|4251.92|4251.92|4250.03|4250.03|0
1645537560000|2022-02-22 13:46:00|4251.22|4251.22|4250.88|4250.88|4251.22|4251.22|4250.88|4250.88|0
1645537570000|2022-02-22 13:46:10|4250.71|4250.71|4250.38|4250.38|4250.71|4250.71|4250.38|4250.38|0
1645537580000|2022-02-22 13:46:20|4250.11|4250.11|4249.89|4249.89|4250.11|4250.11|4249.89|4249.89|0
1645537590000|2022-02-22 13:46:30|4249.78|4249.78|4249.88|4249.88|4249.88|4249.88|4249.78|4249.78|0
1645537600000|2022-02-22 13:46:40|4249.35|4249.35|4249.71|4249.71|4249.71|4249.71|4249.18|4249.18|0
1645537620000|2022-02-22 13:47:00|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|4249.94|0
1645537630000|2022-02-22 13:47:10|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|0
1645537640000|2022-02-22 13:47:20|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|4250.3|0
1645537670000|2022-02-22 13:47:50|4249.63|4249.63|4249.45|4249.45|4249.63|4249.63|4249.45|4249.45|0
1645537740000|2022-02-22 13:49:00|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|4249.24|0
1645537760000|2022-02-22 13:49:20|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|4249.59|0
1645537780000|2022-02-22 13:49:40|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|4249.92|0
1645537790000|2022-02-22 13:49:50|4250.04|4250.04|4250.04|4250.04|4250.04|4250.04|4249.51|4249.51|0
1645537800000|2022-02-22 13:50:00|4249.51|4249.51|4249.39|4249.39|4249.51|4249.51|4249.39|4249.39|0
1645537810000|2022-02-22 13:50:10|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|4249.63|0
1645537820000|2022-02-22 13:50:20|4249.51|4249.51|4249.8|4249.8|4249.8|4249.8|4249.51|4249.51|0
1645537850000|2022-02-22 13:50:50|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1645537860000|2022-02-22 13:51:00|4250.82|4250.82|4250.3|4250.3|4250.82|4250.82|4250.3|4250.3|0
1645537900000|2022-02-22 13:51:40|4250.41|4250.41|4250.41|4250.41|4250.41|4250.41|4250.3|4250.3|0
1645537910000|2022-02-22 13:51:50|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|4250.53|0
1645537920000|2022-02-22 13:52:00|4250|4250|4250.41|4250.41|4250.53|4250.53|4250|4250|0
1645537930000|2022-02-22 13:52:10|4250.53|4250.53|4250.58|4250.58|4250.58|4250.58|4250.53|4250.53|0
1645537940000|2022-02-22 13:52:20|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1645537950000|2022-02-22 13:52:30|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|0
1645537970000|2022-02-22 13:52:50|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1645537980000|2022-02-22 13:53:00|4250.73|4250.73|4250.37|4250.37|4250.73|4250.73|4250.37|4250.37|0
1645537990000|2022-02-22 13:53:10|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|0
1645538040000|2022-02-22 13:54:00|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|4251.75|0
1645538060000|2022-02-22 13:54:20|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1645538070000|2022-02-22 13:54:30|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1645538090000|2022-02-22 13:54:50|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1645538100000|2022-02-22 13:55:00|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1645538110000|2022-02-22 13:55:10|4253.24|4253.24|4253.36|4253.36|4253.36|4253.36|4253.24|4253.24|0
1645538120000|2022-02-22 13:55:20|4253.48|4253.48|4253.36|4253.36|4253.48|4253.48|4253.36|4253.36|0
1645538130000|2022-02-22 13:55:30|4253.24|4253.24|4253.36|4253.36|4253.36|4253.36|4253.24|4253.24|0
1645538160000|2022-02-22 13:56:00|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|4253.48|0
1645538180000|2022-02-22 13:56:20|4253.6|4253.6|4253.95|4253.95|4253.95|4253.95|4253.6|4253.6|0
1645538200000|2022-02-22 13:56:40|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|4254.07|0
1645538220000|2022-02-22 13:57:00|4254.19|4254.19|4254.07|4254.07|4254.19|4254.19|4254.07|4254.07|0
1645538230000|2022-02-22 13:57:10|4254.19|4254.19|4254.31|4254.31|4254.31|4254.31|4254.19|4254.19|0
1645538260000|2022-02-22 13:57:40|4254.19|4254.19|4254.07|4254.07|4254.19|4254.19|4254.07|4254.07|0
1645538280000|2022-02-22 13:58:00|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|4254.42|0
1645538290000|2022-02-22 13:58:10|4254.78|4254.78|4253.54|4253.54|4254.78|4254.78|4253.54|4253.54|0
1645538300000|2022-02-22 13:58:20|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|4253.38|0
1645538350000|2022-02-22 13:59:10|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|4253.26|0
1645538370000|2022-02-22 13:59:30|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1645538410000|2022-02-22 14:00:10|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|4252.44|0
1645538430000|2022-02-22 14:00:30|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|4252.2|0
1645538450000|2022-02-22 14:00:50|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|4252.03|0
1645538460000|2022-02-22 14:01:00|4252.15|4252.15|4252.99|4252.99|4252.99|4252.99|4252.15|4252.15|0
1645538500000|2022-02-22 14:01:40|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|4252.87|0
1645538510000|2022-02-22 14:01:50|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1645538520000|2022-02-22 14:02:00|4253.46|4253.46|4253.96|4253.96|4253.96|4253.96|4253.29|4253.29|0
1645538530000|2022-02-22 14:02:10|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|4253.78|0
1645538550000|2022-02-22 14:02:30|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|4254.31|0
1645538560000|2022-02-22 14:02:40|4253.96|4253.96|4253.78|4253.78|4253.96|4253.96|4253.78|4253.78|0
1645538590000|2022-02-22 14:03:10|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|4253.66|0
1645538640000|2022-02-22 14:04:00|4254.01|4254.01|4254.37|4254.37|4254.37|4254.37|4254.01|4254.01|0
1645538660000|2022-02-22 14:04:20|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1645538720000|2022-02-22 14:05:20|4255.12|4255.12|4255|4255|4255.12|4255.12|4255|4255|0
1645538730000|2022-02-22 14:05:30|4255.12|4255.12|4254.59|4254.59|4255.12|4255.12|4254.59|4254.59|0
1645538750000|2022-02-22 14:05:50|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|4255.12|0
1645538870000|2022-02-22 14:07:50|4255|4255|4255.12|4255.12|4255.12|4255.12|4255|4255|0
1645538880000|2022-02-22 14:08:00|4255|4255|4255|4255|4255|4255|4255|4255|0
1645538890000|2022-02-22 14:08:10|4254.77|4254.77|4254.06|4254.06|4254.77|4254.77|4254.06|4254.06|0
1645538900000|2022-02-22 14:08:20|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|4254.17|0
1645538910000|2022-02-22 14:08:30|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1645538940000|2022-02-22 14:09:00|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1645538970000|2022-02-22 14:09:30|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1645538980000|2022-02-22 14:09:40|4253.14|4253.14|4254.17|4254.17|4254.17|4254.17|4253.14|4253.14|0
1645538990000|2022-02-22 14:09:50|4254.46|4254.46|4255.14|4255.14|4255.14|4255.14|4254.46|4254.46|0
1645539000000|2022-02-22 14:10:00|4255.43|4255.43|4255.4|4255.4|4255.43|4255.43|4255.26|4255.26|0
1645539050000|2022-02-22 14:10:50|4255.93|4255.93|4256.16|4256.16|4256.16|4256.16|4255.93|4255.93|0
1645539060000|2022-02-22 14:11:00|4256.64|4256.64|4257.17|4257.17|4257.17|4257.17|4256.64|4256.64|0
1645539070000|2022-02-22 14:11:10|4257.7|4257.7|4257.35|4257.35|4257.7|4257.7|4257.35|4257.35|0
1645539100000|2022-02-22 14:11:40|4257.51|4257.51|4257.7|4257.7|4257.7|4257.7|4257.35|4257.35|0
1645539160000|2022-02-22 14:12:40|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|0
1645539170000|2022-02-22 14:12:50|4257.43|4257.43|4257.14|4257.14|4257.43|4257.43|4257.14|4257.14|0
1645539180000|2022-02-22 14:13:00|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|4257.02|0
1645539190000|2022-02-22 14:13:10|4256.85|4256.85|4256.49|4256.49|4256.85|4256.85|4256.49|4256.49|0
1645539200000|2022-02-22 14:13:20|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1645539210000|2022-02-22 14:13:30|4255.3|4255.3|4255.48|4255.48|4255.48|4255.48|4255.3|4255.3|0
1645539230000|2022-02-22 14:13:50|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1645539250000|2022-02-22 14:14:10|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|4256.19|0
1645539260000|2022-02-22 14:14:20|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|4256.07|0
1645539360000|2022-02-22 14:16:00|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1645539390000|2022-02-22 14:16:30|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1645539400000|2022-02-22 14:16:40|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|4255.48|0
1645539450000|2022-02-22 14:17:30|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|4255.3|0
1645539470000|2022-02-22 14:17:50|4254.28|4254.28|4254.1|4254.1|4254.28|4254.28|4254.1|4254.1|0
1645539500000|2022-02-22 14:18:20|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1645539510000|2022-02-22 14:18:30|4254.46|4254.46|4254.63|4254.63|4254.63|4254.63|4254.46|4254.46|0
1645539590000|2022-02-22 14:19:50|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|4254.28|0
1645539600000|2022-02-22 14:20:00|4254.1|4254.1|4253.22|4253.22|4254.1|4254.1|4253.22|4253.22|0
1645539660000|2022-02-22 14:21:00|4254.1|4254.1|4254.28|4254.28|4254.28|4254.28|4254.1|4254.1|0
1645539700000|2022-02-22 14:21:40|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1645539720000|2022-02-22 14:22:00|4254.81|4254.81|4254.46|4254.46|4254.81|4254.81|4254.46|4254.46|0
1645539750000|2022-02-22 14:22:30|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|0
1645539770000|2022-02-22 14:22:50|4254.14|4254.14|4254.93|4254.93|4254.93|4254.93|4254.14|4254.14|0
1645539780000|2022-02-22 14:23:00|4255.09|4255.09|4254.56|4254.56|4255.09|4255.09|4254.56|4254.56|0
1645539800000|2022-02-22 14:23:20|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1645539810000|2022-02-22 14:23:30|4255.9|4255.9|4256.61|4256.61|4256.61|4256.61|4255.9|4255.9|0
1645539820000|2022-02-22 14:23:40|4257.31|4257.31|4257.49|4257.49|4257.49|4257.49|4257.31|4257.31|0
1645539830000|2022-02-22 14:23:50|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|4257.14|0
1645539900000|2022-02-22 14:25:00|4256.96|4256.96|4257.26|4257.26|4257.26|4257.26|4256.78|4256.78|0
1645539920000|2022-02-22 14:25:20|4257.09|4257.09|4254.41|4254.41|4257.09|4257.09|4254.41|4254.41|0
1645539930000|2022-02-22 14:25:30|4255.08|4255.08|4254.73|4254.73|4255.08|4255.08|4254.73|4254.73|0
1645539950000|2022-02-22 14:25:50|4254.41|4254.41|4254.23|4254.23|4254.41|4254.41|4254.23|4254.23|0
1645539960000|2022-02-22 14:26:00|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|4254.13|0
1645539980000|2022-02-22 14:26:20|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|0
1645540000000|2022-02-22 14:26:40|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|0
1645540020000|2022-02-22 14:27:00|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1645540030000|2022-02-22 14:27:10|4253.34|4253.34|4253.46|4253.46|4253.46|4253.46|4253.34|4253.34|0
1645540040000|2022-02-22 14:27:20|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|4253.34|0
1645540050000|2022-02-22 14:27:30|4253.46|4253.46|4252.93|4252.93|4253.46|4253.46|4252.93|4252.93|0
1645540070000|2022-02-22 14:27:50|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1645540110000|2022-02-22 14:28:30|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1645540150000|2022-02-22 14:29:10|4252.62|4252.62|4252.04|4252.04|4252.62|4252.62|4252.04|4252.04|0
1645540160000|2022-02-22 14:29:20|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1645540170000|2022-02-22 14:29:30|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|4251.98|0
1645540180000|2022-02-22 14:29:40|4250.64|4250.64|4250.76|4250.76|4250.76|4250.76|4250.64|4250.64|0
1645540190000|2022-02-22 14:29:50|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|4250.28|0
1645540200000|2022-02-22 14:30:00|4250.76|4250.76|4251.08|4251.08|4251.08|4251.08|4250.76|4250.76|0
1645540210000|2022-02-22 14:30:10|4251.03|4251.03|4250.5|4250.5|4251.03|4251.03|4250.5|4250.5|0
1645540220000|2022-02-22 14:30:20|4250.35|4250.35|4250.2|4250.2|4250.35|4250.35|4250.2|4250.2|0
1645540230000|2022-02-22 14:30:30|4250.91|4250.91|4250.91|4250.91|4251.08|4251.08|4250.91|4250.91|0
1645540240000|2022-02-22 14:30:40|4251.08|4251.08|4251.42|4251.42|4251.42|4251.42|4251.08|4251.08|0
1645540250000|2022-02-22 14:30:50|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|0
1645540260000|2022-02-22 14:31:00|4252.62|4252.62|4253.77|4253.77|4253.77|4253.77|4252.62|4252.62|0
1645540270000|2022-02-22 14:31:10|4253.95|4253.95|4254.3|4254.3|4255.01|4255.01|4253.95|4253.95|0
1645540280000|2022-02-22 14:31:20|4254.41|4254.41|4257.06|4257.06|4257.06|4257.06|4254.41|4254.41|0
1645540290000|2022-02-22 14:31:30|4256.53|4256.53|4256.06|4256.06|4256.53|4256.53|4256.06|4256.06|0
1645540320000|2022-02-22 14:32:00|4255.9|4255.9|4255.65|4255.65|4255.9|4255.9|4254.73|4254.73|0
1645540330000|2022-02-22 14:32:10|4255.48|4255.48|4252.02|4252.02|4255.48|4255.48|4252.02|4252.02|0
1645540340000|2022-02-22 14:32:20|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1645540350000|2022-02-22 14:32:30|4251.84|4251.84|4250.5|4250.5|4251.84|4251.84|4250.5|4250.5|0
1645540360000|2022-02-22 14:32:40|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1645540370000|2022-02-22 14:32:50|4251.01|4251.01|4250.48|4250.48|4251.01|4251.01|4250.48|4250.48|0
1645540380000|2022-02-22 14:33:00|4251.01|4251.01|4251.18|4251.18|4251.18|4251.18|4251.01|4251.01|0
1645540410000|2022-02-22 14:33:30|4251.36|4251.36|4251.54|4251.54|4251.54|4251.54|4251.36|4251.36|0
1645540440000|2022-02-22 14:34:00|4251.01|4251.01|4251.65|4251.65|4252.01|4252.01|4251.01|4251.01|0
1645540450000|2022-02-22 14:34:10|4251.3|4251.3|4251.54|4251.54|4251.54|4251.54|4251.3|4251.3|0
1645540460000|2022-02-22 14:34:20|4251.3|4251.3|4251.3|4251.3|4251.54|4251.54|4251.19|4251.19|0
1645540470000|2022-02-22 14:34:30|4249.96|4249.96|4249.29|4249.29|4249.96|4249.96|4249.18|4249.18|0
1645540480000|2022-02-22 14:34:40|4249.06|4249.06|4248.88|4248.88|4249.06|4249.06|4248.88|4248.88|0
1645540490000|2022-02-22 14:34:50|4249.12|4249.12|4248.95|4248.95|4249.12|4249.12|4248.95|4248.95|0
1645540510000|2022-02-22 14:35:10|4248.6|4248.6|4247.72|4247.72|4248.6|4248.6|4247.72|4247.72|0
1645540540000|2022-02-22 14:35:40|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|4247.48|0
1645540570000|2022-02-22 14:36:10|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|0
1645540580000|2022-02-22 14:36:20|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1645540610000|2022-02-22 14:36:50|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|0
1645540620000|2022-02-22 14:37:00|4248.32|4248.32|4248.32|4248.32|4248.5|4248.5|4248.32|4248.32|0
1645540640000|2022-02-22 14:37:20|4249.87|4249.87|4250.05|4250.05|4250.05|4250.05|4249.87|4249.87|0
1645540650000|2022-02-22 14:37:30|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|4250.58|0
1645540660000|2022-02-22 14:37:40|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1645540670000|2022-02-22 14:37:50|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|4251.16|0
1645540680000|2022-02-22 14:38:00|4252.5|4252.5|4251.48|4251.48|4252.5|4252.5|4251.48|4251.48|0
1645540690000|2022-02-22 14:38:10|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1645540700000|2022-02-22 14:38:20|4253.03|4253.03|4253.21|4253.21|4253.21|4253.21|4253.03|4253.03|0
1645540730000|2022-02-22 14:38:50|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1645540740000|2022-02-22 14:39:00|4253.74|4253.74|4253.88|4253.88|4254.41|4254.41|4253.74|4253.74|0
1645540760000|2022-02-22 14:39:20|4253.67|4253.67|4253.83|4253.83|4253.83|4253.83|4253.67|4253.67|0
1645540770000|2022-02-22 14:39:30|4253.47|4253.47|4252.27|4252.27|4253.47|4253.47|4252.27|4252.27|0
1645540780000|2022-02-22 14:39:40|4252.1|4252.1|4251.81|4251.81|4252.1|4252.1|4251.81|4251.81|0
1645540790000|2022-02-22 14:39:50|4251.7|4251.7|4251.52|4251.52|4251.7|4251.7|4251.52|4251.52|0
1645540800000|2022-02-22 14:40:00|4251.35|4251.35|4251.23|4251.23|4251.35|4251.35|4251.23|4251.23|0
1645540810000|2022-02-22 14:40:10|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|4250.35|0
1645540820000|2022-02-22 14:40:20|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1645540830000|2022-02-22 14:40:30|4250.36|4250.36|4251.46|4251.46|4251.46|4251.46|4250.36|4250.36|0
1645540840000|2022-02-22 14:40:40|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|4251.11|0
1645540850000|2022-02-22 14:40:50|4251.81|4251.81|4252.31|4252.31|4252.48|4252.48|4251.81|4251.81|0
1645540880000|2022-02-22 14:41:20|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1645540890000|2022-02-22 14:41:30|4253.68|4253.68|4255.25|4255.25|4255.74|4255.74|4253.68|4253.68|0
1645540910000|2022-02-22 14:41:50|4255.92|4255.92|4257.12|4257.12|4257.12|4257.12|4255.92|4255.92|0
1645540920000|2022-02-22 14:42:00|4257.79|4257.79|4258.32|4258.32|4258.32|4258.32|4257.79|4257.79|0
1645540930000|2022-02-22 14:42:10|4258.15|4258.15|4258.32|4258.32|4258.32|4258.32|4257.97|4257.97|0
1645540940000|2022-02-22 14:42:20|4258.48|4258.48|4261.99|4261.99|4261.99|4261.99|4258.48|4258.48|0
1645540950000|2022-02-22 14:42:30|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|4262.66|0
1645540980000|2022-02-22 14:43:00|4262.48|4262.48|4262.13|4262.13|4262.48|4262.48|4262.13|4262.13|0
1645540990000|2022-02-22 14:43:10|4261.46|4261.46|4261.64|4261.64|4261.64|4261.64|4261.28|4261.28|0
1645541000000|2022-02-22 14:43:20|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1645541010000|2022-02-22 14:43:30|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1645541020000|2022-02-22 14:43:40|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|4262.63|0
1645541030000|2022-02-22 14:43:50|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|4263.16|0
1645541040000|2022-02-22 14:44:00|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|4262.98|0
1645541050000|2022-02-22 14:44:10|4262.45|4262.45|4262.48|4262.48|4262.48|4262.48|4261.96|4261.96|0
1645541060000|2022-02-22 14:44:20|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|4261.6|0
1645541070000|2022-02-22 14:44:30|4261.42|4261.42|4262.09|4262.09|4262.09|4262.09|4261.42|4261.42|0
1645541100000|2022-02-22 14:45:00|4262.44|4262.44|4261.36|4261.36|4262.44|4262.44|4261.36|4261.36|0
1645541110000|2022-02-22 14:45:10|4260.69|4260.69|4260.51|4260.51|4260.69|4260.69|4260.51|4260.51|0
1645541120000|2022-02-22 14:45:20|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1645541130000|2022-02-22 14:45:30|4261.71|4261.71|4262.07|4262.07|4262.07|4262.07|4261.71|4261.71|0
1645541140000|2022-02-22 14:45:40|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1645541150000|2022-02-22 14:45:50|4262.07|4262.07|4261.89|4261.89|4262.07|4262.07|4261.89|4261.89|0
1645541180000|2022-02-22 14:46:20|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1645541190000|2022-02-22 14:46:30|4262.48|4262.48|4262.83|4262.83|4262.83|4262.83|4262.48|4262.48|0
1645541200000|2022-02-22 14:46:40|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|4263.04|0
1645541210000|2022-02-22 14:46:50|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|4263.4|0
1645541240000|2022-02-22 14:47:20|4264.1|4264.1|4263.59|4263.59|4264.1|4264.1|4263.59|4263.59|0
1645541250000|2022-02-22 14:47:30|4263.42|4263.42|4264.76|4264.76|4264.76|4264.76|4263.42|4263.42|0
1645541270000|2022-02-22 14:47:50|4265.43|4265.43|4265.61|4265.61|4265.61|4265.61|4265.43|4265.43|0
1645541310000|2022-02-22 14:48:30|4264.24|4264.24|4264.93|4264.93|4265.24|4265.24|4264.24|4264.24|0
1645541330000|2022-02-22 14:48:50|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1645541340000|2022-02-22 14:49:00|4264.61|4264.61|4264.79|4264.79|4265.14|4265.14|4264.43|4264.43|0
1645541350000|2022-02-22 14:49:10|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|4264.61|0
1645541370000|2022-02-22 14:49:30|4265.14|4265.14|4265.6|4265.6|4265.99|4265.99|4265.1|4265.1|0
1645541380000|2022-02-22 14:49:40|4264.93|4264.93|4264.26|4264.26|4264.93|4264.93|4263.43|4263.43|0
1645541390000|2022-02-22 14:49:50|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|4264.97|0
1645541400000|2022-02-22 14:50:00|4264.63|4264.63|4262.94|4262.94|4264.63|4264.63|4262.94|4262.94|0
1645541420000|2022-02-22 14:50:20|4262.6|4262.6|4262.96|4262.96|4263.13|4263.13|4262.24|4262.24|0
1645541430000|2022-02-22 14:50:30|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|4262.61|0
1645541450000|2022-02-22 14:50:50|4263.1|4263.1|4265.54|4265.54|4265.54|4265.54|4263.1|4263.1|0
1645541460000|2022-02-22 14:51:00|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1645541470000|2022-02-22 14:51:10|4263.49|4263.49|4263.31|4263.31|4263.49|4263.49|4263.31|4263.31|0
1645541480000|2022-02-22 14:51:20|4265.01|4265.01|4264.34|4264.34|4265.01|4265.01|4264.34|4264.34|0
1645541490000|2022-02-22 14:51:30|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|4264.16|0
1645541510000|2022-02-22 14:51:50|4263.49|4263.49|4262.78|4262.78|4263.49|4263.49|4262.78|4262.78|0
1645541540000|2022-02-22 14:52:20|4262.61|4262.61|4262.26|4262.26|4262.61|4262.61|4262.26|4262.26|0
1645541550000|2022-02-22 14:52:30|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|4262.08|0
1645541560000|2022-02-22 14:52:40|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1645541570000|2022-02-22 14:52:50|4261.9|4261.9|4262.96|4262.96|4263.14|4263.14|4261.9|4261.9|0
1645541580000|2022-02-22 14:53:00|4262.8|4262.8|4263.47|4263.47|4263.47|4263.47|4262.8|4262.8|0
1645541590000|2022-02-22 14:53:10|4264|4264|4264.31|4264.31|4264.31|4264.31|4263.64|4263.64|0
1645541600000|2022-02-22 14:53:20|4264.84|4264.84|4266.94|4266.94|4266.94|4266.94|4264.84|4264.84|0
1645541620000|2022-02-22 14:53:40|4266.27|4266.27|4265.98|4265.98|4266.27|4266.27|4265.98|4265.98|0
1645541640000|2022-02-22 14:54:00|4265.8|4265.8|4265.98|4265.98|4265.98|4265.98|4265.8|4265.8|0
1645541650000|2022-02-22 14:54:10|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|4266.33|0
1645541660000|2022-02-22 14:54:20|4265.98|4265.98|4265.98|4265.98|4265.98|4265.98|4265.63|4265.63|0
1645541690000|2022-02-22 14:54:50|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1645541720000|2022-02-22 14:55:20|4265.8|4265.8|4265.18|4265.18|4265.8|4265.8|4265.1|4265.1|0
1645541730000|2022-02-22 14:55:30|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|4265.01|0
1645541740000|2022-02-22 14:55:40|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|4265.06|0
1645541750000|2022-02-22 14:55:50|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|4264.39|0
1645541790000|2022-02-22 14:56:30|4264.24|4264.24|4264.13|4264.13|4264.24|4264.24|4264.13|4264.13|0
1645541800000|2022-02-22 14:56:40|4263.95|4263.95|4263.27|4263.27|4263.95|4263.95|4263.27|4263.27|0
1645541810000|2022-02-22 14:56:50|4261.93|4261.93|4262.77|4262.77|4262.77|4262.77|4261.93|4261.93|0
1645541820000|2022-02-22 14:57:00|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1645541830000|2022-02-22 14:57:10|4262.95|4262.95|4262.46|4262.46|4262.95|4262.95|4262.46|4262.46|0
1645541840000|2022-02-22 14:57:20|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1645541850000|2022-02-22 14:57:30|4263.15|4263.15|4262.62|4262.62|4263.15|4263.15|4262.62|4262.62|0
1645541880000|2022-02-22 14:58:00|4262.51|4262.51|4262.56|4262.56|4262.56|4262.56|4262.51|4262.51|0
1645541900000|2022-02-22 14:58:20|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1645541910000|2022-02-22 14:58:30|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|4263.27|0
1645541930000|2022-02-22 14:58:50|4263.8|4263.8|4265.14|4265.14|4265.14|4265.14|4263.8|4263.8|0
1645541940000|2022-02-22 14:59:00|4265.67|4265.67|4265.31|4265.31|4265.67|4265.67|4265.31|4265.31|0
1645541950000|2022-02-22 14:59:10|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|4265.02|0
1645541960000|2022-02-22 14:59:20|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1645541970000|2022-02-22 14:59:30|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|4263.99|0
1645541980000|2022-02-22 14:59:40|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|4264.35|0
1645541990000|2022-02-22 14:59:50|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|4264.7|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4264.64|4264.64|4264.81|4264.81|4264.64|4264.64|0
1645542010000|2022-02-22 15:00:10|4264.47|4264.47|4263.05|4263.05|4264.47|4264.47|4263.05|4263.05|0
1645542020000|2022-02-22 15:00:20|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|4263.72|0
1645542030000|2022-02-22 15:00:30|4264.39|4264.39|4265.06|4265.06|4265.06|4265.06|4264.39|4264.39|0
1645542060000|2022-02-22 15:01:00|4264.89|4264.89|4264.18|4264.18|4264.89|4264.89|4264.18|4264.18|0
1645542080000|2022-02-22 15:01:20|4265.06|4265.06|4264.67|4264.67|4265.06|4265.06|4264.67|4264.67|0
1645542090000|2022-02-22 15:01:30|4264.14|4264.14|4263.97|4263.97|4264.14|4264.14|4263.97|4263.97|0
1645542100000|2022-02-22 15:01:40|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|4263.61|0
1645542110000|2022-02-22 15:01:50|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|4263.44|0
1645542130000|2022-02-22 15:02:10|4263.26|4263.26|4263.09|4263.09|4263.26|4263.26|4263.09|4263.09|0
1645542140000|2022-02-22 15:02:20|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|4262.77|0
1645542150000|2022-02-22 15:02:30|4262.59|4262.59|4262.77|4262.77|4262.77|4262.77|4262.59|4262.59|0
1645542170000|2022-02-22 15:02:50|4262.59|4262.59|4263.26|4263.26|4263.26|4263.26|4262.59|4262.59|0
1645542180000|2022-02-22 15:03:00|4262.02|4262.02|4262.2|4262.2|4262.2|4262.2|4262.02|4262.02|0
1645542190000|2022-02-22 15:03:10|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|4262.55|0
1645542200000|2022-02-22 15:03:20|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|4262.72|0
1645542210000|2022-02-22 15:03:30|4262.6|4262.6|4264.82|4264.82|4264.82|4264.82|4262.6|4262.6|0
1645542230000|2022-02-22 15:03:50|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|4263.48|0
1645542240000|2022-02-22 15:04:00|4264.15|4264.15|4264.51|4264.51|4264.51|4264.51|4264.15|4264.15|0
1645542250000|2022-02-22 15:04:10|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|4264.68|0
1645542310000|2022-02-22 15:05:10|4264.01|4264.01|4263.6|4263.6|4264.37|4264.37|4263.59|4263.59|0
1645542320000|2022-02-22 15:05:20|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1645542330000|2022-02-22 15:05:30|4263.4|4263.4|4262.87|4262.87|4263.4|4263.4|4262.87|4262.87|0
1645542340000|2022-02-22 15:05:40|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|4262.34|0
1645542350000|2022-02-22 15:05:50|4262.16|4262.16|4263.19|4263.19|4263.19|4263.19|4262.16|4262.16|0
1645542360000|2022-02-22 15:06:00|4263.86|4263.86|4263.68|4263.68|4263.86|4263.86|4263.68|4263.68|0
1645542370000|2022-02-22 15:06:10|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|4263.15|0
1645542390000|2022-02-22 15:06:30|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1645542410000|2022-02-22 15:06:50|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|4263.84|0
1645542420000|2022-02-22 15:07:00|4264.2|4264.2|4265.54|4265.54|4265.54|4265.54|4264.2|4264.2|0
1645542430000|2022-02-22 15:07:10|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|0
1645542440000|2022-02-22 15:07:20|4265.56|4265.56|4265.74|4265.74|4265.74|4265.74|4265.56|4265.56|0
1645542450000|2022-02-22 15:07:30|4265.91|4265.91|4266.44|4266.44|4266.62|4266.62|4265.91|4265.91|0
1645542460000|2022-02-22 15:07:40|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1645542470000|2022-02-22 15:07:50|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.57|4266.57|0
1645542480000|2022-02-22 15:08:00|4266.97|4266.97|4267.97|4267.97|4267.97|4267.97|4266.97|4266.97|0
1645542490000|2022-02-22 15:08:10|4268.5|4268.5|4268.33|4268.33|4268.5|4268.5|4268.33|4268.33|0
1645542510000|2022-02-22 15:08:30|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1645542540000|2022-02-22 15:09:00|4268.27|4268.27|4268.09|4268.09|4268.62|4268.62|4268.09|4268.09|0
1645542550000|2022-02-22 15:09:10|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1645542560000|2022-02-22 15:09:20|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1645542570000|2022-02-22 15:09:30|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1645542580000|2022-02-22 15:09:40|4269.81|4269.81|4271.18|4271.18|4271.18|4271.18|4269.81|4269.81|0
1645542590000|2022-02-22 15:09:50|4271.4|4271.4|4271.22|4271.22|4271.4|4271.4|4271.22|4271.22|0
1645542600000|2022-02-22 15:10:00|4271.04|4271.04|4270.69|4270.69|4271.04|4271.04|4270.16|4270.16|0
1645542620000|2022-02-22 15:10:20|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645542640000|2022-02-22 15:10:40|4270.41|4270.41|4268.69|4268.69|4270.41|4270.41|4268.69|4268.69|0
1645542660000|2022-02-22 15:11:00|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|4268.34|0
1645542670000|2022-02-22 15:11:10|4267|4267|4267|4267|4267|4267|4267|4267|0
1645542690000|2022-02-22 15:11:30|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1645542700000|2022-02-22 15:11:40|4266.61|4266.61|4266.41|4266.41|4266.61|4266.61|4266.26|4266.26|0
1645542710000|2022-02-22 15:11:50|4266.94|4266.94|4267.3|4267.3|4267.3|4267.3|4266.94|4266.94|0
1645542720000|2022-02-22 15:12:00|4269.31|4269.31|4269.52|4269.52|4269.52|4269.52|4268.64|4268.64|0
1645542730000|2022-02-22 15:12:10|4269.68|4269.68|4269.78|4269.78|4269.78|4269.78|4269.36|4269.36|0
1645542740000|2022-02-22 15:12:20|4270.49|4270.49|4270.13|4270.13|4270.49|4270.49|4270.13|4270.13|0
1645542750000|2022-02-22 15:12:30|4270.8|4270.8|4271.13|4271.13|4271.13|4271.13|4270.8|4270.8|0
1645542760000|2022-02-22 15:12:40|4271.83|4271.83|4271.34|4271.34|4272.68|4272.68|4271.34|4271.34|0
1645542770000|2022-02-22 15:12:50|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1645542790000|2022-02-22 15:13:10|4271.83|4271.83|4272.36|4272.36|4272.36|4272.36|4271.83|4271.83|0
1645542800000|2022-02-22 15:13:20|4272.42|4272.42|4272.77|4272.77|4272.77|4272.77|4272.42|4272.42|0
1645542810000|2022-02-22 15:13:30|4273.1|4273.1|4272.75|4272.75|4273.1|4273.1|4272.75|4272.75|0
1645542820000|2022-02-22 15:13:40|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1645542830000|2022-02-22 15:13:50|4271.55|4271.55|4271.21|4271.21|4271.55|4271.55|4271.21|4271.21|0
1645542840000|2022-02-22 15:14:00|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1645542860000|2022-02-22 15:14:20|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|4271.03|0
1645542870000|2022-02-22 15:14:30|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1645542880000|2022-02-22 15:14:40|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1645542890000|2022-02-22 15:14:50|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1645542900000|2022-02-22 15:15:00|4270.54|4270.54|4271.07|4271.07|4271.07|4271.07|4270.54|4270.54|0
1645542930000|2022-02-22 15:15:30|4270.54|4270.54|4270.39|4270.39|4270.54|4270.54|4270.39|4270.39|0
1645542940000|2022-02-22 15:15:40|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1645542950000|2022-02-22 15:15:50|4270.39|4270.39|4270.21|4270.21|4270.39|4270.39|4270.21|4270.21|0
1645542970000|2022-02-22 15:16:10|4271.1|4271.1|4271.61|4271.61|4271.78|4271.78|4271.1|4271.1|0
1645542990000|2022-02-22 15:16:30|4272.32|4272.32|4272.14|4272.14|4272.32|4272.32|4272.14|4272.14|0
1645543000000|2022-02-22 15:16:40|4271.97|4271.97|4271.44|4271.44|4271.97|4271.97|4271.44|4271.44|0
1645543010000|2022-02-22 15:16:50|4270.2|4270.2|4270.91|4270.91|4270.91|4270.91|4270.2|4270.2|0
1645543020000|2022-02-22 15:17:00|4271.06|4271.06|4271.22|4271.22|4271.22|4271.22|4271.06|4271.06|0
1645543030000|2022-02-22 15:17:10|4272.1|4272.1|4272.34|4272.34|4272.34|4272.34|4272.1|4272.1|0
1645543040000|2022-02-22 15:17:20|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|4272.49|0
1645543050000|2022-02-22 15:17:30|4272.32|4272.32|4271.79|4271.79|4272.32|4272.32|4271.79|4271.79|0
1645543060000|2022-02-22 15:17:40|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|4272.15|0
1645543110000|2022-02-22 15:18:30|4272.32|4272.32|4272.2|4272.2|4272.32|4272.32|4272.03|4272.03|0
1645543120000|2022-02-22 15:18:40|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1645543130000|2022-02-22 15:18:50|4272.03|4272.03|4272.38|4272.38|4272.38|4272.38|4272.03|4272.03|0
1645543140000|2022-02-22 15:19:00|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1645543150000|2022-02-22 15:19:10|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1645543160000|2022-02-22 15:19:20|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1645543200000|2022-02-22 15:20:00|4271.62|4271.62|4271.44|4271.44|4271.62|4271.62|4271.44|4271.44|0
1645543210000|2022-02-22 15:20:10|4271.62|4271.62|4271.96|4271.96|4271.96|4271.96|4271.62|4271.62|0
1645543230000|2022-02-22 15:20:30|4272.13|4272.13|4271.78|4271.78|4272.13|4272.13|4271.78|4271.78|0
1645543240000|2022-02-22 15:20:40|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|4271.25|0
1645543250000|2022-02-22 15:20:50|4271.42|4271.42|4271.25|4271.25|4271.42|4271.42|4271.25|4271.25|0
1645543260000|2022-02-22 15:21:00|4270.72|4270.72|4271.25|4271.25|4271.25|4271.25|4270.72|4270.72|0
1645543280000|2022-02-22 15:21:20|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|0
1645543300000|2022-02-22 15:21:40|4272.46|4272.46|4272.76|4272.76|4272.76|4272.76|4272.46|4272.46|0
1645543330000|2022-02-22 15:22:10|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|0
1645543340000|2022-02-22 15:22:20|4273.7|4273.7|4273.29|4273.29|4273.7|4273.7|4273.03|4273.03|0
1645543350000|2022-02-22 15:22:30|4273.82|4273.82|4273.65|4273.65|4273.82|4273.82|4273.65|4273.65|0
1645543360000|2022-02-22 15:22:40|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|0
1645543370000|2022-02-22 15:22:50|4273.03|4273.03|4273.03|4273.03|4273.38|4273.38|4273.03|4273.03|0
1645543380000|2022-02-22 15:23:00|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1645543390000|2022-02-22 15:23:10|4272.68|4272.68|4272.01|4272.01|4272.68|4272.68|4272.01|4272.01|0
1645543410000|2022-02-22 15:23:30|4271.48|4271.48|4269.75|4269.75|4271.48|4271.48|4269.57|4269.57|0
1645543430000|2022-02-22 15:23:50|4269.57|4269.57|4269.75|4269.75|4269.75|4269.75|4269.57|4269.57|0
1645543440000|2022-02-22 15:24:00|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1645543460000|2022-02-22 15:24:20|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1645543470000|2022-02-22 15:24:30|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1645543480000|2022-02-22 15:24:40|4268.4|4268.4|4268.05|4268.05|4268.4|4268.4|4268.05|4268.05|0
1645543490000|2022-02-22 15:24:50|4267.38|4267.38|4267.22|4267.22|4267.38|4267.38|4267.22|4267.22|0
1645543510000|2022-02-22 15:25:10|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1645543520000|2022-02-22 15:25:20|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1645543530000|2022-02-22 15:25:30|4268.1|4268.1|4268.05|4268.05|4268.1|4268.1|4268.05|4268.05|0
1645543540000|2022-02-22 15:25:40|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1645543560000|2022-02-22 15:26:00|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1645543570000|2022-02-22 15:26:10|4268.58|4268.58|4268.4|4268.4|4268.58|4268.58|4268.4|4268.4|0
1645543590000|2022-02-22 15:26:30|4268.05|4268.05|4267.87|4267.87|4268.05|4268.05|4267.87|4267.87|0
1645543600000|2022-02-22 15:26:40|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1645543610000|2022-02-22 15:26:50|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1645543620000|2022-02-22 15:27:00|4267.28|4267.28|4267.22|4267.22|4267.28|4267.28|4267.22|4267.22|0
1645543630000|2022-02-22 15:27:10|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|4267.1|0
1645543640000|2022-02-22 15:27:20|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|4266.93|0
1645543650000|2022-02-22 15:27:30|4267.09|4267.09|4267.45|4267.45|4267.45|4267.45|4267.09|4267.09|0
1645543660000|2022-02-22 15:27:40|4266.78|4266.78|4266.11|4266.11|4266.78|4266.78|4266.11|4266.11|0
1645543680000|2022-02-22 15:28:00|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|4266.78|0
1645543690000|2022-02-22 15:28:10|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|4267.8|0
1645543700000|2022-02-22 15:28:20|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1645543710000|2022-02-22 15:28:30|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|4268.11|0
1645543720000|2022-02-22 15:28:40|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|0
1645543760000|2022-02-22 15:29:20|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1645543770000|2022-02-22 15:29:30|4269.63|4269.63|4271|4271|4271|4271|4269.63|4269.63|0
1645543810000|2022-02-22 15:30:10|4270.83|4270.83|4269.8|4269.8|4271|4271|4269.8|4269.8|0
1645543830000|2022-02-22 15:30:30|4269.98|4269.98|4268.92|4268.92|4269.98|4269.98|4268.92|4268.92|0
1645543850000|2022-02-22 15:30:50|4268.74|4268.74|4268.21|4268.21|4268.74|4268.74|4268.21|4268.21|0
1645543870000|2022-02-22 15:31:10|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1645543910000|2022-02-22 15:31:50|4267.9|4267.9|4268.07|4268.07|4268.07|4268.07|4267.9|4267.9|0
1645543930000|2022-02-22 15:32:10|4268.74|4268.74|4268.58|4268.58|4268.76|4268.76|4268.58|4268.58|0
1645543950000|2022-02-22 15:32:30|4268.23|4268.23|4268.01|4268.01|4268.23|4268.23|4268.01|4268.01|0
1645543960000|2022-02-22 15:32:40|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1645543970000|2022-02-22 15:32:50|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1645543990000|2022-02-22 15:33:10|4267.48|4267.48|4268.68|4268.68|4268.68|4268.68|4267.48|4267.48|0
1645544000000|2022-02-22 15:33:20|4268.33|4268.33|4268.15|4268.15|4268.33|4268.33|4268.15|4268.15|0
1645544010000|2022-02-22 15:33:30|4268.82|4268.82|4268.36|4268.36|4268.82|4268.82|4268.36|4268.36|0
1645544020000|2022-02-22 15:33:40|4268.54|4268.54|4269.74|4269.74|4269.74|4269.74|4268.54|4268.54|0
1645544040000|2022-02-22 15:34:00|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|0
1645544050000|2022-02-22 15:34:10|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|4269.85|0
1645544060000|2022-02-22 15:34:20|4270.03|4270.03|4270.56|4270.56|4270.56|4270.56|4269.85|4269.85|0
1645544070000|2022-02-22 15:34:30|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1645544120000|2022-02-22 15:35:20|4271.38|4271.38|4271.38|4271.38|4271.38|4271.38|4271.38|4271.38|0
1645544130000|2022-02-22 15:35:30|4271.73|4271.73|4271.06|4271.06|4271.73|4271.73|4271.06|4271.06|0
1645544140000|2022-02-22 15:35:40|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|4270.39|0
1645544150000|2022-02-22 15:35:50|4270.04|4270.04|4270.22|4270.22|4270.22|4270.22|4270.04|4270.04|0
1645544170000|2022-02-22 15:36:10|4270.57|4270.57|4271.51|4271.51|4271.51|4271.51|4270.57|4270.57|0
1645544180000|2022-02-22 15:36:20|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|4271.68|0
1645544190000|2022-02-22 15:36:30|4272.38|4272.38|4272.7|4272.7|4272.7|4272.7|4272.03|4272.03|0
1645544200000|2022-02-22 15:36:40|4272.03|4272.03|4271.68|4271.68|4272.03|4272.03|4271.68|4271.68|0
1645544210000|2022-02-22 15:36:50|4272.38|4272.38|4271.85|4271.85|4272.38|4272.38|4271.85|4271.85|0
1645544290000|2022-02-22 15:38:10|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|0
1645544300000|2022-02-22 15:38:20|4273.72|4273.72|4274.08|4274.08|4274.08|4274.08|4273.72|4273.72|0
1645544310000|2022-02-22 15:38:30|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1645544330000|2022-02-22 15:38:50|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|4274.09|0
1645544340000|2022-02-22 15:39:00|4273.91|4273.91|4274.09|4274.09|4274.09|4274.09|4273.91|4273.91|0
1645544350000|2022-02-22 15:39:10|4274.26|4274.26|4274.09|4274.09|4274.26|4274.26|4274.09|4274.09|0
1645544360000|2022-02-22 15:39:20|4273.91|4273.91|4270.17|4270.17|4273.91|4273.91|4270.17|4270.17|0
1645544370000|2022-02-22 15:39:30|4269.81|4269.81|4268.59|4268.59|4269.99|4269.99|4268.42|4268.42|0
1645544380000|2022-02-22 15:39:40|4268.45|4268.45|4267.6|4267.6|4268.45|4268.45|4267.6|4267.6|0
1645544390000|2022-02-22 15:39:50|4267.42|4267.42|4267.07|4267.07|4267.42|4267.42|4267.07|4267.07|0
1645544400000|2022-02-22 15:40:00|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|4266.89|0
1645544410000|2022-02-22 15:40:10|4267.56|4267.56|4267.38|4267.38|4267.56|4267.56|4267.21|4267.21|0
1645544420000|2022-02-22 15:40:20|4267.55|4267.55|4267.2|4267.2|4267.73|4267.73|4267.2|4267.2|0
1645544430000|2022-02-22 15:40:30|4267.91|4267.91|4268.26|4268.26|4268.26|4268.26|4267.91|4267.91|0
1645544450000|2022-02-22 15:40:50|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1645544460000|2022-02-22 15:41:00|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1645544470000|2022-02-22 15:41:10|4269.63|4269.63|4267.61|4267.61|4269.63|4269.63|4267.61|4267.61|0
1645544480000|2022-02-22 15:41:20|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|4268.14|0
1645544490000|2022-02-22 15:41:30|4267.61|4267.61|4267.79|4267.79|4267.79|4267.79|4267.43|4267.43|0
1645544510000|2022-02-22 15:41:50|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1645544530000|2022-02-22 15:42:10|4267.96|4267.96|4268.67|4268.67|4268.67|4268.67|4267.96|4267.96|0
1645544540000|2022-02-22 15:42:20|4268.32|4268.32|4267.43|4267.43|4268.32|4268.32|4267.43|4267.43|0
1645544550000|2022-02-22 15:42:30|4266.9|4266.9|4267.08|4267.08|4267.08|4267.08|4266.9|4266.9|0
1645544590000|2022-02-22 15:43:10|4266.41|4266.41|4265.75|4265.75|4266.41|4266.41|4265.74|4265.74|0
1645544610000|2022-02-22 15:43:30|4265.08|4265.08|4264.91|4264.91|4265.08|4265.08|4264.91|4264.91|0
1645544620000|2022-02-22 15:43:40|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1645544630000|2022-02-22 15:43:50|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|4266.45|0
1645544640000|2022-02-22 15:44:00|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1645544650000|2022-02-22 15:44:10|4267.26|4267.26|4270.14|4270.14|4270.14|4270.14|4267.26|4267.26|0
1645544690000|2022-02-22 15:44:50|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|0
1645544700000|2022-02-22 15:45:00|4271.55|4271.55|4271.02|4271.02|4271.55|4271.55|4271.02|4271.02|0
1645544710000|2022-02-22 15:45:10|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1645544720000|2022-02-22 15:45:20|4271.45|4271.45|4271.27|4271.27|4271.45|4271.45|4271.27|4271.27|0
1645544730000|2022-02-22 15:45:30|4271.45|4271.45|4273.64|4273.64|4273.64|4273.64|4271.27|4271.27|0
1645544740000|2022-02-22 15:45:40|4272.93|4272.93|4272.22|4272.22|4272.93|4272.93|4272.22|4272.22|0
1645544760000|2022-02-22 15:46:00|4273.28|4273.28|4273.11|4273.11|4273.28|4273.28|4273.11|4273.11|0
1645544770000|2022-02-22 15:46:10|4273.64|4273.64|4273.64|4273.64|4273.81|4273.81|4273.64|4273.64|0
1645544780000|2022-02-22 15:46:20|4273.28|4273.28|4273.46|4273.46|4273.46|4273.46|4273.28|4273.28|0
1645544790000|2022-02-22 15:46:30|4273.28|4273.28|4273.28|4273.28|4273.28|4273.28|4273.12|4273.12|0
1645544800000|2022-02-22 15:46:40|4273.1|4273.1|4272.39|4272.39|4273.1|4273.1|4272.39|4272.39|0
1645544810000|2022-02-22 15:46:50|4272.04|4272.04|4271.55|4271.55|4272.22|4272.22|4271.55|4271.55|0
1645544830000|2022-02-22 15:47:10|4271.4|4271.4|4272.11|4272.11|4272.11|4272.11|4271.4|4271.4|0
1645544840000|2022-02-22 15:47:20|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|4272.78|0
1645544850000|2022-02-22 15:47:30|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.79|4272.79|0
1645544860000|2022-02-22 15:47:40|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|4273.48|0
1645544880000|2022-02-22 15:48:00|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1645544920000|2022-02-22 15:48:40|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|4273.31|0
1645544930000|2022-02-22 15:48:50|4273.09|4273.09|4272.94|4272.94|4273.61|4273.61|4272.94|4272.94|0
1645544940000|2022-02-22 15:49:00|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|4272.24|0
1645544950000|2022-02-22 15:49:10|4272.12|4272.12|4273.14|4273.14|4273.14|4273.14|4272.12|4272.12|0
1645544990000|2022-02-22 15:49:50|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1645545000000|2022-02-22 15:50:00|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1645545020000|2022-02-22 15:50:20|4273.26|4273.26|4271.76|4271.76|4273.26|4273.26|4271.76|4271.76|0
1645545030000|2022-02-22 15:50:30|4271.05|4271.05|4271.54|4271.54|4271.72|4271.72|4271.05|4271.05|0
1645545050000|2022-02-22 15:50:50|4270.87|4270.87|4269.87|4269.87|4270.87|4270.87|4269.87|4269.87|0
1645545060000|2022-02-22 15:51:00|4269.61|4269.61|4269.96|4269.96|4270.31|4270.31|4269.61|4269.61|0
1645545070000|2022-02-22 15:51:10|4270.14|4270.14|4269.96|4269.96|4270.14|4270.14|4269.96|4269.96|0
1645545080000|2022-02-22 15:51:20|4269.43|4269.43|4268.9|4268.9|4269.43|4269.43|4268.9|4268.9|0
1645545090000|2022-02-22 15:51:30|4268.74|4268.74|4268.5|4268.5|4268.74|4268.74|4268.5|4268.5|0
1645545100000|2022-02-22 15:51:40|4267.97|4267.97|4268.32|4268.32|4268.32|4268.32|4267.97|4267.97|0
1645545110000|2022-02-22 15:51:50|4268.68|4268.68|4269.2|4269.2|4269.2|4269.2|4268.68|4268.68|0
1645545120000|2022-02-22 15:52:00|4269.87|4269.87|4270.9|4270.9|4270.9|4270.9|4269.87|4269.87|0
1645545150000|2022-02-22 15:52:30|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1645545180000|2022-02-22 15:53:00|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|4272.1|0
1645545190000|2022-02-22 15:53:10|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1645545200000|2022-02-22 15:53:20|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1645545210000|2022-02-22 15:53:30|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1645545230000|2022-02-22 15:53:50|4271.16|4271.16|4269.96|4269.96|4271.16|4271.16|4269.96|4269.96|0
1645545240000|2022-02-22 15:54:00|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|0
1645545260000|2022-02-22 15:54:20|4269.61|4269.61|4268.55|4268.55|4269.61|4269.61|4268.55|4268.55|0
1645545280000|2022-02-22 15:54:40|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1645545290000|2022-02-22 15:54:50|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1645545300000|2022-02-22 15:55:00|4269.54|4269.54|4269.18|4269.18|4269.54|4269.54|4269.18|4269.18|0
1645545310000|2022-02-22 15:55:10|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|4268.65|0
1645545320000|2022-02-22 15:55:20|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1645545330000|2022-02-22 15:55:30|4268.3|4268.3|4268.83|4268.83|4268.83|4268.83|4268.12|4268.12|0
1645545340000|2022-02-22 15:55:40|4268.65|4268.65|4267.31|4267.31|4268.65|4268.65|4267.31|4267.31|0
1645545350000|2022-02-22 15:55:50|4267.05|4267.05|4267.58|4267.58|4267.58|4267.58|4267.05|4267.05|0
1645545370000|2022-02-22 15:56:10|4266.91|4266.91|4265.5|4265.5|4266.91|4266.91|4265.32|4265.32|0
1645545390000|2022-02-22 15:56:30|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1645545420000|2022-02-22 15:57:00|4265.88|4265.88|4267.13|4267.13|4267.13|4267.13|4265.88|4265.88|0
1645545430000|2022-02-22 15:57:10|4267.31|4267.31|4267.47|4267.47|4267.47|4267.47|4267.31|4267.31|0
1645545480000|2022-02-22 15:58:00|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|4268.35|0
1645545510000|2022-02-22 15:58:30|4268.2|4268.2|4268.04|4268.04|4268.2|4268.2|4268.04|4268.04|0
1645545520000|2022-02-22 15:58:40|4267.37|4267.37|4267.01|4267.01|4267.37|4267.37|4266.34|4266.34|0
1645545530000|2022-02-22 15:58:50|4266.31|4266.31|4265.82|4265.82|4266.48|4266.48|4265.82|4265.82|0
1645545540000|2022-02-22 15:59:00|4265.99|4265.99|4265.29|4265.29|4265.99|4265.99|4265.29|4265.29|0
1645545550000|2022-02-22 15:59:10|4265.13|4265.13|4264.1|4264.1|4265.13|4265.13|4264.1|4264.1|0
1645545560000|2022-02-22 15:59:20|4263.75|4263.75|4263.46|4263.46|4263.75|4263.75|4263.46|4263.46|0
1645545570000|2022-02-22 15:59:30|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|4263.28|0
1645545580000|2022-02-22 15:59:40|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1645545590000|2022-02-22 15:59:50|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4263.74|4263.74|4263.98|4263.98|4263.63|4263.63|0
1645545630000|2022-02-22 16:00:30|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|4263.21|0
1645545640000|2022-02-22 16:00:40|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1645545680000|2022-02-22 16:01:20|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1645545700000|2022-02-22 16:01:40|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|4264.76|0
1645545710000|2022-02-22 16:01:50|4265.29|4265.29|4266|4266|4266|4266|4265.29|4265.29|0
1645545720000|2022-02-22 16:02:00|4265.47|4265.47|4265.29|4265.29|4265.47|4265.47|4265.29|4265.29|0
1645545730000|2022-02-22 16:02:10|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1645545740000|2022-02-22 16:02:20|4265.47|4265.47|4265.64|4265.64|4265.64|4265.64|4265.47|4265.47|0
1645545760000|2022-02-22 16:02:40|4265.29|4265.29|4265.13|4265.13|4265.29|4265.29|4265.13|4265.13|0
1645545780000|2022-02-22 16:03:00|4264.95|4264.95|4264.6|4264.6|4264.95|4264.95|4264.6|4264.6|0
1645545790000|2022-02-22 16:03:10|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1645545820000|2022-02-22 16:03:40|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|4264.07|0
1645545830000|2022-02-22 16:03:50|4263.54|4263.54|4263.71|4263.71|4263.71|4263.71|4263.36|4263.36|0
1645545840000|2022-02-22 16:04:00|4263.89|4263.89|4264.07|4264.07|4264.07|4264.07|4263.89|4263.89|0
1645545860000|2022-02-22 16:04:20|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1645545870000|2022-02-22 16:04:30|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|0
1645545880000|2022-02-22 16:04:40|4265.57|4265.57|4265.92|4265.92|4265.92|4265.92|4265.57|4265.57|0
1645545890000|2022-02-22 16:04:50|4265.97|4265.97|4266.68|4266.68|4266.68|4266.68|4265.97|4265.97|0
1645545900000|2022-02-22 16:05:00|4266.33|4266.33|4266.15|4266.15|4266.33|4266.33|4266.15|4266.15|0
1645545920000|2022-02-22 16:05:20|4265.48|4265.48|4265.15|4265.15|4265.48|4265.48|4265.15|4265.15|0
1645545950000|2022-02-22 16:05:50|4264.8|4264.8|4264.13|4264.13|4264.8|4264.8|4264.13|4264.13|0
1645545960000|2022-02-22 16:06:00|4264.8|4264.8|4264.09|4264.09|4264.8|4264.8|4264.09|4264.09|0
1645545980000|2022-02-22 16:06:20|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1645545990000|2022-02-22 16:06:30|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1645546000000|2022-02-22 16:06:40|4264.62|4264.62|4265.33|4265.33|4265.33|4265.33|4264.62|4264.62|0
1645546010000|2022-02-22 16:06:50|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1645546020000|2022-02-22 16:07:00|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1645546040000|2022-02-22 16:07:20|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1645546050000|2022-02-22 16:07:30|4264.62|4264.62|4264.5|4264.5|4264.62|4264.62|4264.5|4264.5|0
1645546060000|2022-02-22 16:07:40|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1645546080000|2022-02-22 16:08:00|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1645546090000|2022-02-22 16:08:10|4265.54|4265.54|4265.6|4265.6|4265.6|4265.6|4265.54|4265.54|0
1645546110000|2022-02-22 16:08:30|4264.4|4264.4|4264.62|4264.62|4264.62|4264.62|4264.4|4264.4|0
1645546120000|2022-02-22 16:08:40|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1645546130000|2022-02-22 16:08:50|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1645546140000|2022-02-22 16:09:00|4265.33|4265.33|4265.91|4265.91|4266.09|4266.09|4265.33|4265.33|0
1645546150000|2022-02-22 16:09:10|4265.56|4265.56|4265.91|4265.91|4265.91|4265.91|4265.56|4265.56|0
1645546160000|2022-02-22 16:09:20|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|4266.44|0
1645546190000|2022-02-22 16:09:50|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|4266.09|0
1645546200000|2022-02-22 16:10:00|4266.44|4266.44|4267.02|4267.02|4267.02|4267.02|4266.2|4266.2|0
1645546210000|2022-02-22 16:10:10|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|0
1645546230000|2022-02-22 16:10:30|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1645546240000|2022-02-22 16:10:40|4267.56|4267.56|4266.71|4266.71|4267.56|4267.56|4266.71|4266.71|0
1645546260000|2022-02-22 16:11:00|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|4266.53|0
1645546270000|2022-02-22 16:11:10|4267.06|4267.06|4267.52|4267.52|4267.58|4267.58|4267.06|4267.06|0
1645546280000|2022-02-22 16:11:20|4267.69|4267.69|4268.51|4268.51|4268.51|4268.51|4267.69|4267.69|0
1645546310000|2022-02-22 16:11:50|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|4268.68|0
1645546320000|2022-02-22 16:12:00|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1645546330000|2022-02-22 16:12:10|4268.36|4268.36|4267.66|4267.66|4268.36|4268.36|4267.66|4267.66|0
1645546380000|2022-02-22 16:13:00|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|4267.42|0
1645546390000|2022-02-22 16:13:10|4267.78|4267.78|4267.03|4267.03|4267.85|4267.85|4267.03|4267.03|0
1645546400000|2022-02-22 16:13:20|4267.19|4267.19|4267.13|4267.13|4267.31|4267.31|4267.13|4267.13|0
1645546410000|2022-02-22 16:13:30|4266.46|4266.46|4265.76|4265.76|4266.46|4266.46|4265.76|4265.76|0
1645546420000|2022-02-22 16:13:40|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1645546430000|2022-02-22 16:13:50|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1645546440000|2022-02-22 16:14:00|4265.82|4265.82|4265.7|4265.7|4265.82|4265.82|4265.7|4265.7|0
1645546470000|2022-02-22 16:14:30|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1645546500000|2022-02-22 16:15:00|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|4264.85|0
1645546540000|2022-02-22 16:15:40|4265.03|4265.03|4264.53|4264.53|4265.2|4265.2|4264.53|4264.53|0
1645546550000|2022-02-22 16:15:50|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1645546560000|2022-02-22 16:16:00|4263.6|4263.6|4263.28|4263.28|4263.6|4263.6|4263.28|4263.28|0
1645546570000|2022-02-22 16:16:10|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1645546580000|2022-02-22 16:16:20|4262.93|4262.93|4262.4|4262.4|4262.93|4262.93|4262.4|4262.4|0
1645546590000|2022-02-22 16:16:30|4262.25|4262.25|4261.88|4261.88|4262.41|4262.41|4261.88|4261.88|0
1645546600000|2022-02-22 16:16:40|4261.22|4261.22|4262.38|4262.38|4262.55|4262.55|4261.22|4261.22|0
1645546610000|2022-02-22 16:16:50|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|4262.2|0
1645546620000|2022-02-22 16:17:00|4261.53|4261.53|4261.53|4261.53|4261.53|4261.53|4260.86|4260.86|0
1645546630000|2022-02-22 16:17:10|4260.86|4260.86|4260.19|4260.19|4260.86|4260.86|4260.19|4260.19|0
1645546660000|2022-02-22 16:17:40|4260.31|4260.31|4260.19|4260.19|4260.31|4260.31|4260.19|4260.19|0
1645546680000|2022-02-22 16:18:00|4259.84|4259.84|4259.16|4259.16|4259.84|4259.84|4259.16|4259.16|0
1645546700000|2022-02-22 16:18:20|4259.1|4259.1|4259.46|4259.46|4259.46|4259.46|4259.1|4259.1|0
1645546710000|2022-02-22 16:18:30|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|4258.79|0
1645546740000|2022-02-22 16:19:00|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1645546770000|2022-02-22 16:19:30|4257.76|4257.76|4257.41|4257.41|4257.76|4257.76|4257.41|4257.41|0
1645546780000|2022-02-22 16:19:40|4257.76|4257.76|4258.29|4258.29|4258.29|4258.29|4257.76|4257.76|0
1645546790000|2022-02-22 16:19:50|4258.12|4258.12|4257.7|4257.7|4258.12|4258.12|4257.7|4257.7|0
1645546800000|2022-02-22 16:20:00|4258.06|4258.06|4258.73|4258.73|4258.73|4258.73|4258.06|4258.06|0
1645546820000|2022-02-22 16:20:20|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|4258.9|0
1645546830000|2022-02-22 16:20:30|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|4259.05|0
1645546840000|2022-02-22 16:20:40|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1645546850000|2022-02-22 16:20:50|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1645546860000|2022-02-22 16:21:00|4258.84|4258.84|4260.02|4260.02|4260.02|4260.02|4258.84|4258.84|0
1645546870000|2022-02-22 16:21:10|4260.69|4260.69|4260.87|4260.87|4260.87|4260.87|4260.69|4260.69|0
1645546880000|2022-02-22 16:21:20|4260.51|4260.51|4262.12|4262.12|4262.12|4262.12|4260.34|4260.34|0
1645546900000|2022-02-22 16:21:40|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|4261.45|0
1645546910000|2022-02-22 16:21:50|4261.63|4261.63|4261.52|4261.52|4261.63|4261.63|4261.52|4261.52|0
1645546930000|2022-02-22 16:22:10|4260.85|4260.85|4260.5|4260.5|4260.85|4260.85|4260.5|4260.5|0
1645546940000|2022-02-22 16:22:20|4260.67|4260.67|4260.5|4260.5|4260.67|4260.67|4260.5|4260.5|0
1645546950000|2022-02-22 16:22:30|4260.32|4260.32|4260.5|4260.5|4260.5|4260.5|4260.32|4260.32|0
1645546960000|2022-02-22 16:22:40|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|4260.62|0
1645546970000|2022-02-22 16:22:50|4260.44|4260.44|4261.11|4261.11|4261.11|4261.11|4260.44|4260.44|0
1645546980000|2022-02-22 16:23:00|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|4260.76|0
1645546990000|2022-02-22 16:23:10|4260.59|4260.59|4260.41|4260.41|4260.59|4260.59|4260.41|4260.41|0
1645547000000|2022-02-22 16:23:20|4260.24|4260.24|4260.06|4260.06|4260.41|4260.41|4260.06|4260.06|0
1645547010000|2022-02-22 16:23:30|4259.88|4259.88|4259.35|4259.35|4259.88|4259.88|4259.18|4259.18|0
1645547020000|2022-02-22 16:23:40|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1645547030000|2022-02-22 16:23:50|4259.35|4259.35|4259.2|4259.2|4259.35|4259.35|4259.2|4259.2|0
1645547040000|2022-02-22 16:24:00|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.14|4259.14|0
1645547050000|2022-02-22 16:24:10|4259.54|4259.54|4260.89|4260.89|4260.89|4260.89|4259.54|4259.54|0
1645547070000|2022-02-22 16:24:30|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|4261.24|0
1645547080000|2022-02-22 16:24:40|4261.42|4261.42|4262.09|4262.09|4262.09|4262.09|4261.42|4261.42|0
1645547100000|2022-02-22 16:25:00|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|4261.74|0
1645547110000|2022-02-22 16:25:10|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|4260.4|0
1645547130000|2022-02-22 16:25:30|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|4259.87|0
1645547160000|2022-02-22 16:26:00|4259.51|4259.51|4259.57|4259.57|4259.57|4259.57|4259.51|4259.51|0
1645547170000|2022-02-22 16:26:10|4259.42|4259.42|4259.07|4259.07|4259.42|4259.42|4259.07|4259.07|0
1645547180000|2022-02-22 16:26:20|4258.96|4258.96|4259.01|4259.01|4259.12|4259.12|4258.96|4258.96|0
1645547190000|2022-02-22 16:26:30|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1645547200000|2022-02-22 16:26:40|4260.04|4260.04|4260.2|4260.2|4260.2|4260.2|4260.04|4260.04|0
1645547210000|2022-02-22 16:26:50|4260.73|4260.73|4260.91|4260.91|4260.91|4260.91|4260.73|4260.73|0
1645547220000|2022-02-22 16:27:00|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1645547230000|2022-02-22 16:27:10|4260.57|4260.57|4260.39|4260.39|4260.57|4260.57|4260.39|4260.39|0
1645547250000|2022-02-22 16:27:30|4260.74|4260.74|4260.92|4260.92|4260.92|4260.92|4260.74|4260.74|0
1645547260000|2022-02-22 16:27:40|4260.39|4260.39|4259.72|4259.72|4260.39|4260.39|4259.72|4259.72|0
1645547270000|2022-02-22 16:27:50|4259.6|4259.6|4259.94|4259.94|4259.94|4259.94|4259.42|4259.42|0
1645547290000|2022-02-22 16:28:10|4259.84|4259.84|4259.95|4259.95|4259.95|4259.95|4259.84|4259.84|0
1645547310000|2022-02-22 16:28:30|4259.81|4259.81|4259.63|4259.63|4259.81|4259.81|4259.63|4259.63|0
1645547320000|2022-02-22 16:28:40|4258.96|4258.96|4258.01|4258.01|4258.96|4258.96|4258.01|4258.01|0
1645547330000|2022-02-22 16:28:50|4258.18|4258.18|4258.36|4258.36|4258.36|4258.36|4258.01|4258.01|0
1645547340000|2022-02-22 16:29:00|4259.03|4259.03|4258.85|4258.85|4259.03|4259.03|4257.62|4257.62|0
1645547350000|2022-02-22 16:29:10|4258.18|4258.18|4258.35|4258.35|4259.03|4259.03|4258.18|4258.18|0
1645547360000|2022-02-22 16:29:20|4257.82|4257.82|4257.66|4257.66|4257.82|4257.82|4256.99|4256.99|0
1645547370000|2022-02-22 16:29:30|4256.99|4256.99|4256.73|4256.73|4257.52|4257.52|4256.73|4256.73|0
1645547380000|2022-02-22 16:29:40|4256.49|4256.49|4257.66|4257.66|4257.66|4257.66|4255.96|4255.96|0
1645547390000|2022-02-22 16:29:50|4256.32|4256.32|4257.86|4257.86|4257.86|4257.86|4256.32|4256.32|0
1645604110000|2022-02-23 08:15:10|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|0
1645604120000|2022-02-23 08:15:20|4281.76|4281.76|4283.7|4283.7|4283.7|4283.7|4281.76|4281.76|0
1645604130000|2022-02-23 08:15:30|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1645604150000|2022-02-23 08:15:50|4282.81|4282.81|4281.4|4281.4|4282.81|4282.81|4281.4|4281.4|0
1645604160000|2022-02-23 08:16:00|4281.58|4281.58|4282.42|4282.42|4282.42|4282.42|4281.58|4281.58|0
1645604170000|2022-02-23 08:16:10|4282.26|4282.26|4281.38|4281.38|4282.26|4282.26|4281.2|4281.2|0
1645604180000|2022-02-23 08:16:20|4281.2|4281.2|4281.73|4281.73|4281.73|4281.73|4281.2|4281.2|0
1645604190000|2022-02-23 08:16:30|4281.91|4281.91|4282.44|4282.44|4282.44|4282.44|4281.91|4281.91|0
1645604200000|2022-02-23 08:16:40|4281.91|4281.91|4282.08|4282.08|4282.08|4282.08|4281.91|4281.91|0
1645604210000|2022-02-23 08:16:50|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1645604220000|2022-02-23 08:17:00|4281.73|4281.73|4281.9|4281.9|4281.9|4281.9|4281.73|4281.73|0
1645604240000|2022-02-23 08:17:20|4283.13|4283.13|4283.84|4283.84|4283.84|4283.84|4283.13|4283.13|0
1645604250000|2022-02-23 08:17:30|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|4283.31|0
1645604260000|2022-02-23 08:17:40|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|4282.42|0
1645604270000|2022-02-23 08:17:50|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|4281.9|0
1645604290000|2022-02-23 08:18:10|4282.07|4282.07|4282.57|4282.57|4284.01|4284.01|4282.07|4282.07|0
1645604300000|2022-02-23 08:18:20|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1645604320000|2022-02-23 08:18:40|4283.2|4283.2|4283.15|4283.15|4283.2|4283.2|4283.15|4283.15|0
1645604340000|2022-02-23 08:19:00|4282.27|4282.27|4282.44|4282.44|4282.44|4282.44|4282.27|4282.27|0
1645604350000|2022-02-23 08:19:10|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|4281.74|0
1645604360000|2022-02-23 08:19:20|4281.21|4281.21|4281.56|4281.56|4281.56|4281.56|4281.21|4281.21|0
1645604370000|2022-02-23 08:19:30|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|4282.27|0
1645604380000|2022-02-23 08:19:40|4282.62|4282.62|4283.78|4283.78|4284.66|4284.66|4282.62|4282.62|0
1645604390000|2022-02-23 08:19:50|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1645604400000|2022-02-23 08:20:00|4283.97|4283.97|4283.79|4283.79|4284.5|4284.5|4283.79|4283.79|0
1645604410000|2022-02-23 08:20:10|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|4284.15|0
1645604420000|2022-02-23 08:20:20|4283.26|4283.26|4284.5|4284.5|4284.5|4284.5|4283.26|4283.26|0
1645604430000|2022-02-23 08:20:30|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1645604440000|2022-02-23 08:20:40|4284.32|4284.32|4284.68|4284.68|4284.68|4284.68|4284.32|4284.32|0
1645604450000|2022-02-23 08:20:50|4286.02|4286.02|4284.43|4284.43|4286.02|4286.02|4284.43|4284.43|0
1645604460000|2022-02-23 08:21:00|4284.25|4284.25|4284.92|4284.92|4284.92|4284.92|4284.25|4284.25|0
1645604470000|2022-02-23 08:21:10|4284.25|4284.25|4285.45|4285.45|4285.45|4285.45|4284.25|4284.25|0
1645604480000|2022-02-23 08:21:20|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1645604500000|2022-02-23 08:21:40|4284.11|4284.11|4282.7|4282.7|4284.11|4284.11|4282.7|4282.7|0
1645604520000|2022-02-23 08:22:00|4283.58|4283.58|4284.11|4284.11|4284.29|4284.29|4283.58|4283.58|0
1645604530000|2022-02-23 08:22:10|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|0
1645604540000|2022-02-23 08:22:20|4283.58|4283.58|4284.29|4284.29|4284.64|4284.64|4283.58|4283.58|0
1645604550000|2022-02-23 08:22:30|4284.82|4284.82|4284.46|4284.46|4285.17|4285.17|4284.46|4284.46|0
1645604560000|2022-02-23 08:22:40|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1645604570000|2022-02-23 08:22:50|4284.64|4284.64|4287.25|4287.25|4287.25|4287.25|4284.64|4284.64|0
1645604580000|2022-02-23 08:23:00|4287.92|4287.92|4287.21|4287.21|4287.92|4287.92|4287.21|4287.21|0
1645604590000|2022-02-23 08:23:10|4285.98|4285.98|4285.45|4285.45|4285.98|4285.98|4285.45|4285.45|0
1645604600000|2022-02-23 08:23:20|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|4286.51|0
1645604610000|2022-02-23 08:23:30|4287.18|4287.18|4288.52|4288.52|4288.52|4288.52|4286.51|4286.51|0
1645604620000|2022-02-23 08:23:40|4287.99|4287.99|4289.58|4289.58|4289.58|4289.58|4287.99|4287.99|0
1645604630000|2022-02-23 08:23:50|4289.05|4289.05|4289.58|4289.58|4289.58|4289.58|4289.05|4289.05|0
1645604640000|2022-02-23 08:24:00|4289.05|4289.05|4289.19|4289.19|4290.07|4290.07|4289.05|4289.05|0
1645604650000|2022-02-23 08:24:10|4290.25|4290.25|4290.42|4290.42|4290.78|4290.78|4290.25|4290.25|0
1645604660000|2022-02-23 08:24:20|4290.95|4290.95|4290.78|4290.78|4290.95|4290.95|4289.9|4289.9|0
1645604670000|2022-02-23 08:24:30|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1645604680000|2022-02-23 08:24:40|4291.23|4291.23|4292.57|4292.57|4292.57|4292.57|4291.23|4291.23|0
1645604700000|2022-02-23 08:25:00|4295.25|4295.25|4295.92|4295.92|4296.81|4296.81|4295.25|4295.25|0
1645604710000|2022-02-23 08:25:10|4296.1|4296.1|4292.82|4292.82|4296.1|4296.1|4292.82|4292.82|0
1645604720000|2022-02-23 08:25:20|4292.99|4292.99|4293.35|4293.35|4293.35|4293.35|4292.99|4292.99|0
1645604730000|2022-02-23 08:25:30|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|4292.82|0
1645604740000|2022-02-23 08:25:40|4292.47|4292.47|4292.64|4292.64|4292.64|4292.64|4292.29|4292.29|0
1645604750000|2022-02-23 08:25:50|4291.97|4291.97|4291.85|4291.85|4291.97|4291.97|4291.85|4291.85|0
1645604760000|2022-02-23 08:26:00|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|4292.21|0
1645604770000|2022-02-23 08:26:10|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|4291.54|0
1645604780000|2022-02-23 08:26:20|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|4291.66|0
1645604790000|2022-02-23 08:26:30|4291.83|4291.83|4291.48|4291.48|4291.83|4291.83|4291.48|4291.48|0
1645604800000|2022-02-23 08:26:40|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1645604810000|2022-02-23 08:26:50|4292.18|4292.18|4290.95|4290.95|4292.18|4292.18|4290.95|4290.95|0
1645604820000|2022-02-23 08:27:00|4291.07|4291.07|4291.19|4291.19|4291.19|4291.19|4291.07|4291.07|0
1645604830000|2022-02-23 08:27:10|4291.72|4291.72|4291.89|4291.89|4291.89|4291.89|4291.72|4291.72|0
1645604850000|2022-02-23 08:27:30|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|0
1645604860000|2022-02-23 08:27:40|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|4290.89|0
1645604870000|2022-02-23 08:27:50|4291.42|4291.42|4291.07|4291.07|4291.77|4291.77|4291.07|4291.07|0
1645604890000|2022-02-23 08:28:10|4292.41|4292.41|4292.76|4292.76|4293.29|4293.29|4292.41|4292.41|0
1645604930000|2022-02-23 08:28:50|4293.11|4293.11|4292.76|4292.76|4293.11|4293.11|4292.76|4292.76|0
1645604940000|2022-02-23 08:29:00|4293.29|4293.29|4292.58|4292.58|4293.29|4293.29|4292.58|4292.58|0
1645604950000|2022-02-23 08:29:10|4292.76|4292.76|4292.58|4292.58|4293.11|4293.11|4292.58|4292.58|0
1645604960000|2022-02-23 08:29:20|4292.94|4292.94|4293.29|4293.29|4293.29|4293.29|4292.94|4292.94|0
1645604970000|2022-02-23 08:29:30|4294|4294|4294|4294|4294|4294|4294|4294|0
1645604980000|2022-02-23 08:29:40|4294.53|4294.53|4295.06|4295.06|4295.73|4295.73|4294.53|4294.53|0
1645605000000|2022-02-23 08:30:00|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1645605010000|2022-02-23 08:30:10|4295.06|4295.06|4294.7|4294.7|4295.06|4295.06|4294.53|4294.53|0
1645605020000|2022-02-23 08:30:20|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|4294.88|0
1645605040000|2022-02-23 08:30:40|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|4294.35|0
1645605050000|2022-02-23 08:30:50|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|4293.82|0
1645605060000|2022-02-23 08:31:00|4294|4294|4292.23|4292.23|4294|4294|4292.23|4292.23|0
1645605070000|2022-02-23 08:31:10|4293.57|4293.57|4293.72|4293.72|4293.72|4293.72|4293.57|4293.57|0
1645605080000|2022-02-23 08:31:20|4293.9|4293.9|4293.54|4293.54|4294.07|4294.07|4293.54|4293.54|0
1645605090000|2022-02-23 08:31:30|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|4292.87|0
1645605100000|2022-02-23 08:31:40|4292.34|4292.34|4292.7|4292.7|4292.7|4292.7|4292.34|4292.34|0
1645605110000|2022-02-23 08:31:50|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|4292.34|0
1645605120000|2022-02-23 08:32:00|4292.87|4292.87|4292.7|4292.7|4292.87|4292.87|4292.7|4292.7|0
1645605140000|2022-02-23 08:32:20|4293.23|4293.23|4294.43|4294.43|4294.43|4294.43|4293.23|4293.23|0
1645605150000|2022-02-23 08:32:30|4294.75|4294.75|4294.99|4294.99|4294.99|4294.99|4294.75|4294.75|0
1645605160000|2022-02-23 08:32:40|4295.7|4295.7|4294.96|4294.96|4295.7|4295.7|4294.96|4294.96|0
1645605170000|2022-02-23 08:32:50|4295.31|4295.31|4295.17|4295.17|4295.31|4295.31|4294.96|4294.96|0
1645605190000|2022-02-23 08:33:10|4295.7|4295.7|4297.39|4297.39|4297.39|4297.39|4295.7|4295.7|0
1645605200000|2022-02-23 08:33:20|4297.74|4297.74|4297.92|4297.92|4297.92|4297.92|4297.74|4297.74|0
1645605230000|2022-02-23 08:33:50|4299.93|4299.93|4299.93|4299.93|4300.11|4300.11|4299.93|4299.93|0
1645605240000|2022-02-23 08:34:00|4299.58|4299.58|4300.81|4300.81|4300.81|4300.81|4299.58|4299.58|0
1645605260000|2022-02-23 08:34:20|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1645605270000|2022-02-23 08:34:30|4300.81|4300.81|4300.99|4300.99|4300.99|4300.99|4300.81|4300.81|0
1645605290000|2022-02-23 08:34:50|4301.66|4301.66|4302.19|4302.19|4302.19|4302.19|4301.66|4301.66|0
1645605300000|2022-02-23 08:35:00|4302.61|4302.61|4303.28|4303.28|4303.28|4303.28|4302.61|4302.61|0
1645605310000|2022-02-23 08:35:10|4303.46|4303.46|4306|4306|4306|4306|4303.46|4303.46|0
1645605320000|2022-02-23 08:35:20|4304.31|4304.31|4301.16|4301.16|4304.31|4304.31|4301.16|4301.16|0
1645605330000|2022-02-23 08:35:30|4301.69|4301.69|4302.4|4302.4|4302.4|4302.4|4301.34|4301.34|0
1645605340000|2022-02-23 08:35:40|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1645605350000|2022-02-23 08:35:50|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1645605370000|2022-02-23 08:36:10|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1645605400000|2022-02-23 08:36:40|4301.41|4301.41|4301.94|4301.94|4301.94|4301.94|4301.41|4301.41|0
1645605420000|2022-02-23 08:37:00|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1645605430000|2022-02-23 08:37:10|4301.91|4301.91|4301.24|4301.24|4301.91|4301.91|4301.24|4301.24|0
1645605440000|2022-02-23 08:37:20|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|4301.59|0
1645605470000|2022-02-23 08:37:50|4300.25|4300.25|4298.24|4298.24|4300.25|4300.25|4297.53|4297.53|0
1645605480000|2022-02-23 08:38:00|4298.06|4298.06|4298.77|4298.77|4298.95|4298.95|4298.06|4298.06|0
1645605490000|2022-02-23 08:38:10|4299.12|4299.12|4298.95|4298.95|4299.3|4299.3|4298.95|4298.95|0
1645605500000|2022-02-23 08:38:20|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1645605530000|2022-02-23 08:38:50|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1645605540000|2022-02-23 08:39:00|4299.83|4299.83|4299.48|4299.48|4299.83|4299.83|4299.48|4299.48|0
1645605550000|2022-02-23 08:39:10|4299.62|4299.62|4299.45|4299.45|4299.62|4299.62|4299.1|4299.1|0
1645605580000|2022-02-23 08:39:40|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1645605600000|2022-02-23 08:40:00|4302.02|4302.02|4301.85|4301.85|4302.2|4302.2|4301.85|4301.85|0
1645605610000|2022-02-23 08:40:10|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1645605670000|2022-02-23 08:41:10|4301.14|4301.14|4300.61|4300.61|4301.14|4301.14|4300.61|4300.61|0
1645605720000|2022-02-23 08:42:00|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|0
1645605730000|2022-02-23 08:42:10|4299.73|4299.73|4300.93|4300.93|4300.93|4300.93|4298.67|4298.67|0
1645605750000|2022-02-23 08:42:30|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1645605770000|2022-02-23 08:42:50|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1645605800000|2022-02-23 08:43:20|4301.46|4301.46|4301.1|4301.1|4301.46|4301.46|4301.1|4301.1|0
1645605810000|2022-02-23 08:43:30|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1645605830000|2022-02-23 08:43:50|4299.69|4299.69|4299.52|4299.52|4299.69|4299.69|4299.52|4299.52|0
1645605840000|2022-02-23 08:44:00|4299.87|4299.87|4299.16|4299.16|4299.87|4299.87|4299.16|4299.16|0
1645605850000|2022-02-23 08:44:10|4298.99|4298.99|4298.46|4298.46|4298.99|4298.99|4298.46|4298.46|0
1645605860000|2022-02-23 08:44:20|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1645605880000|2022-02-23 08:44:40|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1645605900000|2022-02-23 08:45:00|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1645605910000|2022-02-23 08:45:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1645605920000|2022-02-23 08:45:20|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1645605930000|2022-02-23 08:45:30|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.62|4303.62|0
1645605940000|2022-02-23 08:45:40|4303.62|4303.62|4303.29|4303.29|4303.62|4303.62|4303.29|4303.29|0
1645605960000|2022-02-23 08:46:00|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1645605970000|2022-02-23 08:46:10|4302.44|4302.44|4302.8|4302.8|4302.8|4302.8|4302.27|4302.27|0
1645605980000|2022-02-23 08:46:20|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1645606030000|2022-02-23 08:47:10|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1645606050000|2022-02-23 08:47:30|4302.79|4302.79|4303.14|4303.14|4303.14|4303.14|4302.79|4302.79|0
1645606090000|2022-02-23 08:48:10|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1645606100000|2022-02-23 08:48:20|4302.61|4302.61|4302.08|4302.08|4302.61|4302.61|4302.08|4302.08|0
1645606130000|2022-02-23 08:48:50|4301.73|4301.73|4301.2|4301.2|4301.73|4301.73|4301.2|4301.2|0
1645606140000|2022-02-23 08:49:00|4301.02|4301.02|4299.24|4299.24|4301.02|4301.02|4299.24|4299.24|0
1645606150000|2022-02-23 08:49:10|4299.41|4299.41|4299.06|4299.06|4299.41|4299.41|4299.06|4299.06|0
1645606240000|2022-02-23 08:50:40|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|0
1645606260000|2022-02-23 08:51:00|4299.78|4299.78|4300.31|4300.31|4300.31|4300.31|4299.61|4299.61|0
1645606270000|2022-02-23 08:51:10|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1645606280000|2022-02-23 08:51:20|4299.96|4299.96|4299.78|4299.78|4299.96|4299.96|4299.78|4299.78|0
1645606290000|2022-02-23 08:51:30|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1645606320000|2022-02-23 08:52:00|4301.48|4301.48|4301.83|4301.83|4301.83|4301.83|4301.48|4301.48|0
1645606340000|2022-02-23 08:52:20|4302.54|4302.54|4302.36|4302.36|4302.89|4302.89|4302.36|4302.36|0
1645606350000|2022-02-23 08:52:30|4301.83|4301.83|4301.48|4301.48|4301.83|4301.83|4301.48|4301.48|0
1645606380000|2022-02-23 08:53:00|4302.01|4302.01|4303.24|4303.24|4303.24|4303.24|4302.01|4302.01|0
1645606390000|2022-02-23 08:53:10|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1645606400000|2022-02-23 08:53:20|4302.71|4302.71|4301.37|4301.37|4302.71|4302.71|4301.37|4301.37|0
1645606410000|2022-02-23 08:53:30|4300.84|4300.84|4300.31|4300.31|4300.84|4300.84|4300.31|4300.31|0
1645606440000|2022-02-23 08:54:00|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1645606470000|2022-02-23 08:54:30|4300|4300|4300|4300|4300|4300|4299.82|4299.82|0
1645606480000|2022-02-23 08:54:40|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1645606500000|2022-02-23 08:55:00|4299.47|4299.47|4300|4300|4300|4300|4299.11|4299.11|0
1645606530000|2022-02-23 08:55:30|4300.53|4300.53|4298.87|4298.87|4300.53|4300.53|4298.52|4298.52|0
1645606560000|2022-02-23 08:56:00|4299.54|4299.54|4299.19|4299.19|4299.54|4299.54|4299.19|4299.19|0
1645606570000|2022-02-23 08:56:10|4297.85|4297.85|4296.96|4296.96|4297.85|4297.85|4296.96|4296.96|0
1645606590000|2022-02-23 08:56:30|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|0
1645606620000|2022-02-23 08:57:00|4296.93|4296.93|4297.81|4297.81|4297.99|4297.99|4296.93|4296.93|0
1645606640000|2022-02-23 08:57:20|4297.76|4297.76|4297.81|4297.81|4297.81|4297.81|4297.76|4297.76|0
1645606650000|2022-02-23 08:57:30|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1645606670000|2022-02-23 08:57:50|4297.63|4297.63|4298.83|4298.83|4298.83|4298.83|4297.63|4297.63|0
1645606680000|2022-02-23 08:58:00|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|4298.89|0
1645606690000|2022-02-23 08:58:10|4301.11|4301.11|4301.29|4301.29|4301.99|4301.99|4301.11|4301.11|0
1645606730000|2022-02-23 08:58:50|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1645606740000|2022-02-23 08:59:00|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|0
1645606750000|2022-02-23 08:59:10|4302.31|4302.31|4302.49|4302.49|4302.49|4302.49|4302.31|4302.31|0
1645606780000|2022-02-23 08:59:40|4303.16|4303.16|4303.32|4303.32|4303.32|4303.32|4303.16|4303.16|0
1645606790000|2022-02-23 08:59:50|4304.2|4304.2|4304.03|4304.03|4304.2|4304.2|4303.67|4303.67|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4304.56|4304.56|4304.56|4304.56|4304.38|4304.38|0
1645606810000|2022-02-23 09:00:10|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1645606840000|2022-02-23 09:00:40|4303.32|4303.32|4303.85|4303.85|4303.85|4303.85|4303.32|4303.32|0
1645606860000|2022-02-23 09:01:00|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1645606920000|2022-02-23 09:02:00|4303.32|4303.32|4302.26|4302.26|4303.32|4303.32|4302.26|4302.26|0
1645606930000|2022-02-23 09:02:10|4302.97|4302.97|4303.88|4303.88|4303.88|4303.88|4302.97|4302.97|0
1645606940000|2022-02-23 09:02:20|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1645606980000|2022-02-23 09:03:00|4304.06|4304.06|4300.5|4300.5|4304.06|4304.06|4300.5|4300.5|0
1645606990000|2022-02-23 09:03:10|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1645607010000|2022-02-23 09:03:30|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1645607030000|2022-02-23 09:03:50|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1645607040000|2022-02-23 09:04:00|4299.98|4299.98|4300.33|4300.33|4300.33|4300.33|4299.98|4299.98|0
1645607050000|2022-02-23 09:04:10|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1645607060000|2022-02-23 09:04:20|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1645607080000|2022-02-23 09:04:40|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|0
1645607100000|2022-02-23 09:05:00|4300.7|4300.7|4300.52|4300.52|4300.7|4300.7|4300.52|4300.52|0
1645607160000|2022-02-23 09:06:00|4301.4|4301.4|4302.74|4302.74|4302.74|4302.74|4301.4|4301.4|0
1645607190000|2022-02-23 09:06:30|4301.37|4301.37|4301.19|4301.19|4301.54|4301.54|4301.19|4301.19|0
1645607200000|2022-02-23 09:06:40|4302.07|4302.07|4302.78|4302.78|4302.78|4302.78|4302.07|4302.07|0
1645607210000|2022-02-23 09:06:50|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1645607220000|2022-02-23 09:07:00|4302.84|4302.84|4302.66|4302.66|4302.84|4302.84|4302.66|4302.66|0
1645607240000|2022-02-23 09:07:20|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1645607250000|2022-02-23 09:07:30|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1645607260000|2022-02-23 09:07:40|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1645607290000|2022-02-23 09:08:10|4304.78|4304.78|4305.31|4305.31|4305.31|4305.31|4304.78|4304.78|0
1645607320000|2022-02-23 09:08:40|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1645607330000|2022-02-23 09:08:50|4304.95|4304.95|4305.66|4305.66|4306.01|4306.01|4304.95|4304.95|0
1645607340000|2022-02-23 09:09:00|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|0
1645607350000|2022-02-23 09:09:10|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1645607360000|2022-02-23 09:09:20|4307.39|4307.39|4306.74|4306.74|4307.63|4307.63|4306.74|4306.74|0
1645607380000|2022-02-23 09:09:40|4307.27|4307.27|4307.63|4307.63|4307.63|4307.63|4307.27|4307.27|0
1645607400000|2022-02-23 09:10:00|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1645607440000|2022-02-23 09:10:40|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1645607460000|2022-02-23 09:11:00|4309.2|4309.2|4307.97|4307.97|4309.2|4309.2|4307.79|4307.79|0
1645607470000|2022-02-23 09:11:10|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1645607480000|2022-02-23 09:11:20|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1645607490000|2022-02-23 09:11:30|4308.85|4308.85|4309.19|4309.19|4309.73|4309.73|4308.85|4308.85|0
1645607500000|2022-02-23 09:11:40|4309.86|4309.86|4310.29|4310.29|4310.29|4310.29|4309.86|4309.86|0
1645607510000|2022-02-23 09:11:50|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1645607520000|2022-02-23 09:12:00|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1645607530000|2022-02-23 09:12:10|4311.2|4311.2|4310.53|4310.53|4311.2|4311.2|4310.53|4310.53|0
1645607540000|2022-02-23 09:12:20|4310.37|4310.37|4310.21|4310.21|4310.37|4310.37|4310.21|4310.21|0
1645607550000|2022-02-23 09:12:30|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|0
1645607570000|2022-02-23 09:12:50|4311.09|4311.09|4312.79|4312.79|4312.93|4312.93|4311.09|4311.09|0
1645607590000|2022-02-23 09:13:10|4313.15|4313.15|4312.62|4312.62|4313.15|4313.15|4312.62|4312.62|0
1645607600000|2022-02-23 09:13:20|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1645607620000|2022-02-23 09:13:40|4313.3|4313.3|4313.3|4313.3|4313.3|4313.3|4313.3|4313.3|0
1645607630000|2022-02-23 09:13:50|4312.95|4312.95|4312.06|4312.06|4312.95|4312.95|4312.06|4312.06|0
1645607640000|2022-02-23 09:14:00|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1645607660000|2022-02-23 09:14:20|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|4311.89|0
1645607670000|2022-02-23 09:14:30|4312.12|4312.12|4312.48|4312.48|4312.48|4312.48|4312.12|4312.12|0
1645607680000|2022-02-23 09:14:40|4312.6|4312.6|4312.72|4312.72|4312.72|4312.72|4312.6|4312.6|0
1645607690000|2022-02-23 09:14:50|4313.42|4313.42|4313.6|4313.6|4313.6|4313.6|4313.42|4313.42|0
1645607700000|2022-02-23 09:15:00|4313.42|4313.42|4314.48|4314.48|4314.48|4314.48|4313.42|4313.42|0
1645607710000|2022-02-23 09:15:10|4313.95|4313.95|4313.77|4313.77|4313.95|4313.95|4313.6|4313.6|0
1645607720000|2022-02-23 09:15:20|4313.3|4313.3|4313.3|4313.3|4313.3|4313.3|4312.59|4312.59|0
1645607780000|2022-02-23 09:16:20|4314.36|4314.36|4314.01|4314.01|4314.36|4314.36|4313.83|4313.83|0
1645607790000|2022-02-23 09:16:30|4314.71|4314.71|4313.48|4313.48|4314.71|4314.71|4313.48|4313.48|0
1645607800000|2022-02-23 09:16:40|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1645607810000|2022-02-23 09:16:50|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|4313.65|0
1645607820000|2022-02-23 09:17:00|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1645607830000|2022-02-23 09:17:10|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|4315.84|0
1645607850000|2022-02-23 09:17:30|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|0
1645607880000|2022-02-23 09:18:00|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1645607900000|2022-02-23 09:18:20|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|4316.14|0
1645607940000|2022-02-23 09:19:00|4316.49|4316.49|4316.14|4316.14|4316.49|4316.49|4316.14|4316.14|0
1645607960000|2022-02-23 09:19:20|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1645607970000|2022-02-23 09:19:30|4315.3|4315.3|4313.11|4313.11|4315.3|4315.3|4313.11|4313.11|0
1645607980000|2022-02-23 09:19:40|4312.45|4312.45|4310.3|4310.3|4312.45|4312.45|4310.3|4310.3|0
1645608040000|2022-02-23 09:20:40|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1645608060000|2022-02-23 09:21:00|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1645608080000|2022-02-23 09:21:20|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1645608100000|2022-02-23 09:21:40|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1645608120000|2022-02-23 09:22:00|4309.91|4309.91|4309.25|4309.25|4309.91|4309.91|4309.25|4309.25|0
1645608140000|2022-02-23 09:22:20|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1645608160000|2022-02-23 09:22:40|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1645608190000|2022-02-23 09:23:10|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1645608220000|2022-02-23 09:23:40|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1645608230000|2022-02-23 09:23:50|4308.88|4308.88|4309.58|4309.58|4309.58|4309.58|4308.88|4308.88|0
1645608240000|2022-02-23 09:24:00|4309.76|4309.76|4309.58|4309.58|4309.76|4309.76|4309.58|4309.58|0
1645608250000|2022-02-23 09:24:10|4309.41|4309.41|4309.58|4309.58|4309.58|4309.58|4309.41|4309.41|0
1645608270000|2022-02-23 09:24:30|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1645608300000|2022-02-23 09:25:00|4310.11|4310.11|4309.41|4309.41|4310.11|4310.11|4309.41|4309.41|0
1645608310000|2022-02-23 09:25:10|4308.7|4308.7|4308.35|4308.35|4308.7|4308.7|4308.35|4308.35|0
1645608350000|2022-02-23 09:25:50|4307.01|4307.01|4306.65|4306.65|4307.01|4307.01|4306.65|4306.65|0
1645608360000|2022-02-23 09:26:00|4306.3|4306.3|4307.18|4307.18|4307.18|4307.18|4306.3|4306.3|0
1645608370000|2022-02-23 09:26:10|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1645608380000|2022-02-23 09:26:20|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1645608400000|2022-02-23 09:26:40|4306.34|4306.34|4306.51|4306.51|4306.51|4306.51|4306.34|4306.34|0
1645608410000|2022-02-23 09:26:50|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1645608420000|2022-02-23 09:27:00|4305.28|4305.28|4304.75|4304.75|4305.28|4305.28|4304.75|4304.75|0
1645608430000|2022-02-23 09:27:10|4304.08|4304.08|4303.55|4303.55|4304.08|4304.08|4303.55|4303.55|0
1645608440000|2022-02-23 09:27:20|4303.49|4303.49|4304.2|4304.2|4304.2|4304.2|4303.49|4303.49|0
1645608450000|2022-02-23 09:27:30|4304.04|4304.04|4302.62|4302.62|4304.04|4304.04|4302.62|4302.62|0
1645608460000|2022-02-23 09:27:40|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|4302.09|0
1645608490000|2022-02-23 09:28:10|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1645608500000|2022-02-23 09:28:20|4302.27|4302.27|4301.92|4301.92|4302.27|4302.27|4301.92|4301.92|0
1645608530000|2022-02-23 09:28:50|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1645608540000|2022-02-23 09:29:00|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1645608550000|2022-02-23 09:29:10|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1645608590000|2022-02-23 09:29:50|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|0
1645608600000|2022-02-23 09:30:00|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1645608610000|2022-02-23 09:30:10|4298.62|4298.62|4297.5|4297.5|4298.62|4298.62|4297.5|4297.5|0
1645608630000|2022-02-23 09:30:30|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1645608650000|2022-02-23 09:30:50|4297.98|4297.98|4298.65|4298.65|4299.18|4299.18|4297.8|4297.8|0
1645608660000|2022-02-23 09:31:00|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1645608680000|2022-02-23 09:31:20|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1645608690000|2022-02-23 09:31:30|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|4300.38|0
1645608700000|2022-02-23 09:31:40|4301.08|4301.08|4301.75|4301.75|4301.75|4301.75|4301.08|4301.08|0
1645608720000|2022-02-23 09:32:00|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1645608730000|2022-02-23 09:32:10|4301.22|4301.22|4300.69|4300.69|4301.22|4301.22|4300.69|4300.69|0
1645608760000|2022-02-23 09:32:40|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1645608800000|2022-02-23 09:33:20|4299.63|4299.63|4299.99|4299.99|4299.99|4299.99|4299.63|4299.63|0
1645608810000|2022-02-23 09:33:30|4301.33|4301.33|4301.5|4301.5|4301.5|4301.5|4301.33|4301.33|0
1645608840000|2022-02-23 09:34:00|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1645608850000|2022-02-23 09:34:10|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1645608860000|2022-02-23 09:34:20|4302.38|4302.38|4302.91|4302.91|4302.91|4302.91|4302.38|4302.38|0
1645608890000|2022-02-23 09:34:50|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1645608900000|2022-02-23 09:35:00|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1645608920000|2022-02-23 09:35:20|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1645608930000|2022-02-23 09:35:30|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1645608950000|2022-02-23 09:35:50|4302.23|4302.23|4303.11|4303.11|4303.11|4303.11|4302.23|4302.23|0
1645608960000|2022-02-23 09:36:00|4302.76|4302.76|4300.04|4300.04|4302.76|4302.76|4300.04|4300.04|0
1645608980000|2022-02-23 09:36:20|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|4299.51|0
1645609030000|2022-02-23 09:37:10|4299.33|4299.33|4300.04|4300.04|4300.04|4300.04|4299.33|4299.33|0
1645609040000|2022-02-23 09:37:20|4299.69|4299.69|4299.33|4299.33|4299.69|4299.69|4299.33|4299.33|0
1645609080000|2022-02-23 09:38:00|4298.98|4298.98|4298.63|4298.63|4298.98|4298.98|4298.63|4298.63|0
1645609110000|2022-02-23 09:38:30|4298.45|4298.45|4298.28|4298.28|4298.45|4298.45|4298.28|4298.28|0
1645609140000|2022-02-23 09:39:00|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1645609150000|2022-02-23 09:39:10|4297.78|4297.78|4297.43|4297.43|4297.78|4297.78|4297.43|4297.43|0
1645609200000|2022-02-23 09:40:00|4297.08|4297.08|4295.84|4295.84|4297.25|4297.25|4295.84|4295.84|0
1645609210000|2022-02-23 09:40:10|4296.02|4296.02|4297.08|4297.08|4297.08|4297.08|4296.02|4296.02|0
1645609230000|2022-02-23 09:40:30|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1645609240000|2022-02-23 09:40:40|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|0
1645609260000|2022-02-23 09:41:00|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1645609270000|2022-02-23 09:41:10|4297.43|4297.43|4298.77|4298.77|4298.77|4298.77|4297.43|4297.43|0
1645609290000|2022-02-23 09:41:30|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|0
1645609310000|2022-02-23 09:41:50|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1645609350000|2022-02-23 09:42:30|4300.14|4300.14|4300.67|4300.67|4300.67|4300.67|4300.14|4300.14|0
1645609390000|2022-02-23 09:43:10|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1645609400000|2022-02-23 09:43:20|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1645609410000|2022-02-23 09:43:30|4301.32|4301.32|4301.61|4301.61|4301.85|4301.85|4301.32|4301.32|0
1645609420000|2022-02-23 09:43:40|4301.73|4301.73|4301.61|4301.61|4302.28|4302.28|4301.5|4301.5|0
1645609450000|2022-02-23 09:44:10|4300.73|4300.73|4300.14|4300.14|4300.73|4300.73|4300.14|4300.14|0
1645609470000|2022-02-23 09:44:30|4299.26|4299.26|4298.9|4298.9|4299.26|4299.26|4298.9|4298.9|0
1645609480000|2022-02-23 09:44:40|4298.73|4298.73|4299.04|4299.04|4299.4|4299.4|4298.73|4298.73|0
1645609510000|2022-02-23 09:45:10|4299.4|4299.4|4299.23|4299.23|4299.4|4299.4|4299.23|4299.23|0
1645609520000|2022-02-23 09:45:20|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1645609540000|2022-02-23 09:45:40|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1645609550000|2022-02-23 09:45:50|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1645609570000|2022-02-23 09:46:10|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1645609600000|2022-02-23 09:46:40|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1645609630000|2022-02-23 09:47:10|4298.74|4298.74|4298.39|4298.39|4298.74|4298.74|4298.39|4298.39|0
1645609660000|2022-02-23 09:47:40|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|4298.92|0
1645609670000|2022-02-23 09:47:50|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1645609700000|2022-02-23 09:48:20|4298.92|4298.92|4298.56|4298.56|4298.92|4298.92|4298.56|4298.56|0
1645609720000|2022-02-23 09:48:40|4297.89|4297.89|4297.22|4297.22|4297.89|4297.89|4297.22|4297.22|0
1645609730000|2022-02-23 09:48:50|4296.9|4296.9|4297.04|4297.04|4297.04|4297.04|4296.9|4296.9|0
1645609750000|2022-02-23 09:49:10|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|4296.81|0
1645609760000|2022-02-23 09:49:20|4297.16|4297.16|4296.45|4296.45|4297.16|4297.16|4296.45|4296.45|0
1645609800000|2022-02-23 09:50:00|4296.28|4296.28|4296.95|4296.95|4296.95|4296.95|4296.28|4296.28|0
1645609820000|2022-02-23 09:50:20|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1645609830000|2022-02-23 09:50:30|4296.42|4296.42|4296.75|4296.75|4296.75|4296.75|4296.42|4296.42|0
1645609840000|2022-02-23 09:50:40|4297.07|4297.07|4297.19|4297.19|4297.19|4297.19|4297.07|4297.07|0
1645609850000|2022-02-23 09:50:50|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|4297.86|0
1645609860000|2022-02-23 09:51:00|4297.69|4297.69|4297.63|4297.63|4297.8|4297.8|4297.63|4297.63|0
1645609870000|2022-02-23 09:51:10|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1645609890000|2022-02-23 09:51:30|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1645609910000|2022-02-23 09:51:50|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|4296.92|0
1645609940000|2022-02-23 09:52:20|4296.55|4296.55|4296.34|4296.34|4296.55|4296.55|4296.34|4296.34|0
1645609970000|2022-02-23 09:52:50|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1645609980000|2022-02-23 09:53:00|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|0
1645609990000|2022-02-23 09:53:10|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1645610000000|2022-02-23 09:53:20|4294.57|4294.57|4293.57|4293.57|4294.57|4294.57|4293.57|4293.57|0
1645610010000|2022-02-23 09:53:30|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1645610020000|2022-02-23 09:53:40|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|4293.39|0
1645610030000|2022-02-23 09:53:50|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|0
1645610040000|2022-02-23 09:54:00|4293.46|4293.46|4293.58|4293.58|4293.58|4293.58|4293.22|4293.22|0
1645610050000|2022-02-23 09:54:10|4292.91|4292.91|4292.2|4292.2|4292.91|4292.91|4292.03|4292.03|0
1645610060000|2022-02-23 09:54:20|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1645610080000|2022-02-23 09:54:40|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1645610100000|2022-02-23 09:55:00|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|4290.47|0
1645610110000|2022-02-23 09:55:10|4290.83|4290.83|4290.67|4290.67|4290.83|4290.83|4290.67|4290.67|0
1645610130000|2022-02-23 09:55:30|4290.84|4290.84|4292.22|4292.22|4292.22|4292.22|4290.84|4290.84|0
1645610140000|2022-02-23 09:55:40|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1645610160000|2022-02-23 09:56:00|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1645610240000|2022-02-23 09:57:20|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1645610250000|2022-02-23 09:57:30|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1645610260000|2022-02-23 09:57:40|4290.55|4290.55|4290.73|4290.73|4290.73|4290.73|4290.55|4290.55|0
1645610270000|2022-02-23 09:57:50|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1645610280000|2022-02-23 09:58:00|4289.84|4289.84|4289.14|4289.14|4289.84|4289.84|4289.14|4289.14|0
1645610290000|2022-02-23 09:58:10|4288.79|4288.79|4288.31|4288.31|4289.14|4289.14|4287.94|4287.94|0
1645610300000|2022-02-23 09:58:20|4287.64|4287.64|4286.42|4286.42|4287.64|4287.64|4286.07|4286.07|0
1645610310000|2022-02-23 09:58:30|4286.07|4286.07|4285.3|4285.3|4286.24|4286.24|4285.3|4285.3|0
1645610320000|2022-02-23 09:58:40|4284.6|4284.6|4285.22|4285.22|4285.22|4285.22|4284.34|4284.34|0
1645610330000|2022-02-23 09:58:50|4285.4|4285.4|4285.75|4285.75|4285.75|4285.75|4285.4|4285.4|0
1645610340000|2022-02-23 09:59:00|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1645610350000|2022-02-23 09:59:10|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1645610360000|2022-02-23 09:59:20|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1645610370000|2022-02-23 09:59:30|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1645610380000|2022-02-23 09:59:40|4285.93|4285.93|4285.4|4285.4|4285.93|4285.93|4285.4|4285.4|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1645610420000|2022-02-23 10:00:20|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1645610430000|2022-02-23 10:00:30|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1645610440000|2022-02-23 10:00:40|4285.4|4285.4|4283.92|4283.92|4285.4|4285.4|4283.39|4283.39|0
1645610450000|2022-02-23 10:00:50|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1645610460000|2022-02-23 10:01:00|4284.98|4284.98|4285.83|4285.83|4285.83|4285.83|4284.98|4284.98|0
1645610470000|2022-02-23 10:01:10|4286|4286|4286|4286|4286|4286|4286|4286|0
1645610490000|2022-02-23 10:01:30|4286.53|4286.53|4285.84|4285.84|4286.72|4286.72|4285.84|4285.84|0
1645610510000|2022-02-23 10:01:50|4286.19|4286.19|4286.36|4286.36|4286.36|4286.36|4286.19|4286.19|0
1645610520000|2022-02-23 10:02:00|4285.83|4285.83|4285.18|4285.18|4285.83|4285.83|4285.18|4285.18|0
1645610530000|2022-02-23 10:02:10|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1645610550000|2022-02-23 10:02:30|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1645610560000|2022-02-23 10:02:40|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|4287.44|0
1645610570000|2022-02-23 10:02:50|4287.56|4287.56|4287.99|4287.99|4288.17|4288.17|4287.5|4287.5|0
1645610590000|2022-02-23 10:03:10|4287.32|4287.32|4286.82|4286.82|4287.32|4287.32|4286.65|4286.65|0
1645610600000|2022-02-23 10:03:20|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1645610610000|2022-02-23 10:03:30|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1645610620000|2022-02-23 10:03:40|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1645610700000|2022-02-23 10:05:00|4286.64|4286.64|4286.64|4286.64|4286.64|4286.64|4286.46|4286.46|0
1645610710000|2022-02-23 10:05:10|4286.29|4286.29|4287.34|4287.34|4287.34|4287.34|4286.29|4286.29|0
1645610720000|2022-02-23 10:05:20|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1645610740000|2022-02-23 10:05:40|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1645610760000|2022-02-23 10:06:00|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1645610780000|2022-02-23 10:06:20|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.16|4288.16|0
1645610790000|2022-02-23 10:06:30|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1645610810000|2022-02-23 10:06:50|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1645610820000|2022-02-23 10:07:00|4287.87|4287.87|4287.52|4287.52|4288.58|4288.58|4287.52|4287.52|0
1645610830000|2022-02-23 10:07:10|4287.37|4287.37|4282.7|4282.7|4287.37|4287.37|4282.7|4282.7|0
1645610840000|2022-02-23 10:07:20|4281.82|4281.82|4281.97|4281.97|4281.97|4281.97|4280.95|4280.95|0
1645610850000|2022-02-23 10:07:30|4281.64|4281.64|4281.81|4281.81|4281.81|4281.81|4281.64|4281.64|0
1645610860000|2022-02-23 10:07:40|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1645610870000|2022-02-23 10:07:50|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|4282.32|0
1645610880000|2022-02-23 10:08:00|4282.5|4282.5|4282.32|4282.32|4282.5|4282.5|4282.32|4282.32|0
1645610890000|2022-02-23 10:08:10|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1645610900000|2022-02-23 10:08:20|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|4281.79|0
1645610910000|2022-02-23 10:08:30|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|4281.62|0
1645610930000|2022-02-23 10:08:50|4282.15|4282.15|4281.65|4281.65|4282.32|4282.32|4281.65|4281.65|0
1645610940000|2022-02-23 10:09:00|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|4281.3|0
1645610950000|2022-02-23 10:09:10|4280.77|4280.77|4280.18|4280.18|4280.77|4280.77|4280.18|4280.18|0
1645610960000|2022-02-23 10:09:20|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1645610980000|2022-02-23 10:09:40|4278.77|4278.77|4278.95|4278.95|4278.95|4278.95|4278.77|4278.77|0
1645611020000|2022-02-23 10:10:20|4278.8|4278.8|4277.17|4277.17|4278.8|4278.8|4277.17|4277.17|0
1645611030000|2022-02-23 10:10:30|4277.06|4277.06|4277.82|4277.82|4278|4278|4277.06|4277.06|0
1645611040000|2022-02-23 10:10:40|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1645611060000|2022-02-23 10:11:00|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.29|4277.29|0
1645611070000|2022-02-23 10:11:10|4277.82|4277.82|4277.82|4277.82|4278.35|4278.35|4277.82|4277.82|0
1645611100000|2022-02-23 10:11:40|4278.49|4278.49|4279.83|4279.83|4279.83|4279.83|4278.49|4278.49|0
1645611110000|2022-02-23 10:11:50|4280.54|4280.54|4282.09|4282.09|4282.09|4282.09|4280.54|4280.54|0
1645611120000|2022-02-23 10:12:00|4282.42|4282.42|4282.74|4282.74|4282.74|4282.74|4282.42|4282.42|0
1645611130000|2022-02-23 10:12:10|4284.5|4284.5|4283.09|4283.09|4284.5|4284.5|4283.09|4283.09|0
1645611140000|2022-02-23 10:12:20|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|4283.62|0
1645611180000|2022-02-23 10:13:00|4284.15|4284.15|4284.91|4284.91|4284.91|4284.91|4284.04|4284.04|0
1645611190000|2022-02-23 10:13:10|4284.73|4284.73|4285.09|4285.09|4285.09|4285.09|4284.73|4284.73|0
1645611200000|2022-02-23 10:13:20|4285.44|4285.44|4285.44|4285.44|4285.56|4285.56|4285.44|4285.44|0
1645611210000|2022-02-23 10:13:30|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|4284.91|0
1645611220000|2022-02-23 10:13:40|4285.26|4285.26|4285.79|4285.79|4285.79|4285.79|4285.26|4285.26|0
1645611240000|2022-02-23 10:14:00|4284.73|4284.73|4282.42|4282.42|4284.73|4284.73|4282.24|4282.24|0
1645611260000|2022-02-23 10:14:20|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1645611280000|2022-02-23 10:14:40|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1645611290000|2022-02-23 10:14:50|4281.04|4281.04|4280.37|4280.37|4281.04|4281.04|4280.37|4280.37|0
1645611300000|2022-02-23 10:15:00|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1645611310000|2022-02-23 10:15:10|4280.51|4280.51|4280.76|4280.76|4281.13|4281.13|4279.97|4279.97|0
1645611320000|2022-02-23 10:15:20|4280.41|4280.41|4280.89|4280.89|4280.89|4280.89|4280.36|4280.36|0
1645611330000|2022-02-23 10:15:30|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1645611350000|2022-02-23 10:15:50|4280.89|4280.89|4281.59|4281.59|4281.59|4281.59|4280.89|4280.89|0
1645611370000|2022-02-23 10:16:10|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|0
1645611380000|2022-02-23 10:16:20|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|0
1645611400000|2022-02-23 10:16:40|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|4281.77|0
1645611430000|2022-02-23 10:17:10|4281.92|4281.92|4278.74|4278.74|4281.92|4281.92|4278.74|4278.74|0
1645611440000|2022-02-23 10:17:20|4278.92|4278.92|4280.14|4280.14|4280.24|4280.24|4278.92|4278.92|0
1645611450000|2022-02-23 10:17:30|4280.49|4280.49|4280.84|4280.84|4280.84|4280.84|4280.49|4280.49|0
1645611460000|2022-02-23 10:17:40|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|4281.51|0
1645611470000|2022-02-23 10:17:50|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|4280.84|0
1645611480000|2022-02-23 10:18:00|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|4281.02|0
1645611490000|2022-02-23 10:18:10|4281.69|4281.69|4282.57|4282.57|4282.57|4282.57|4281.69|4281.69|0
1645611500000|2022-02-23 10:18:20|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|4282.4|0
1645611510000|2022-02-23 10:18:30|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1645611530000|2022-02-23 10:18:50|4282.17|4282.17|4284.12|4284.12|4284.12|4284.12|4282.17|4282.17|0
1645611540000|2022-02-23 10:19:00|4284.79|4284.79|4285.46|4285.46|4285.46|4285.46|4284.79|4284.79|0
1645611570000|2022-02-23 10:19:30|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1645611580000|2022-02-23 10:19:40|4285.99|4285.99|4286.16|4286.16|4286.16|4286.16|4285.99|4285.99|0
1645611610000|2022-02-23 10:20:10|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|0
1645611640000|2022-02-23 10:20:40|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1645611650000|2022-02-23 10:20:50|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1645611660000|2022-02-23 10:21:00|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|4287.4|0
1645611670000|2022-02-23 10:21:10|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|4287.61|0
1645611680000|2022-02-23 10:21:20|4288.28|4288.28|4288.99|4288.99|4289.34|4289.34|4288.28|4288.28|0
1645611690000|2022-02-23 10:21:30|4289.34|4289.34|4288.64|4288.64|4289.34|4289.34|4288.64|4288.64|0
1645611710000|2022-02-23 10:21:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1645611730000|2022-02-23 10:22:10|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|4289.76|0
1645611740000|2022-02-23 10:22:20|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|0
1645611750000|2022-02-23 10:22:30|4292.26|4292.26|4291.91|4291.91|4292.26|4292.26|4291.91|4291.91|0
1645611760000|2022-02-23 10:22:40|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|4291.79|0
1645611770000|2022-02-23 10:22:50|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1645611800000|2022-02-23 10:23:20|4290.91|4290.91|4290.43|4290.43|4290.91|4290.91|4290.25|4290.25|0
1645611810000|2022-02-23 10:23:30|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1645611820000|2022-02-23 10:23:40|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1645611830000|2022-02-23 10:23:50|4290.9|4290.9|4291.25|4291.25|4291.25|4291.25|4290.9|4290.9|0
1645611840000|2022-02-23 10:24:00|4291.07|4291.07|4290.9|4290.9|4291.07|4291.07|4290.9|4290.9|0
1645611870000|2022-02-23 10:24:30|4291.07|4291.07|4291.6|4291.6|4291.6|4291.6|4291.07|4291.07|0
1645611880000|2022-02-23 10:24:40|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1645611900000|2022-02-23 10:25:00|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1645611930000|2022-02-23 10:25:30|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1645611940000|2022-02-23 10:25:40|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1645611950000|2022-02-23 10:25:50|4295.34|4295.34|4294.81|4294.81|4295.87|4295.87|4294.81|4294.81|0
1645611960000|2022-02-23 10:26:00|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1645611980000|2022-02-23 10:26:20|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1645612000000|2022-02-23 10:26:40|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1645612030000|2022-02-23 10:27:10|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1645612040000|2022-02-23 10:27:20|4295.55|4295.55|4296.14|4296.14|4296.14|4296.14|4295.55|4295.55|0
1645612050000|2022-02-23 10:27:30|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|4296.02|0
1645612060000|2022-02-23 10:27:40|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|4295.67|0
1645612070000|2022-02-23 10:27:50|4295|4295|4293.12|4293.12|4295|4295|4293.12|4293.12|0
1645612080000|2022-02-23 10:28:00|4293.33|4293.33|4293.31|4293.31|4293.55|4293.55|4293.31|4293.31|0
1645612100000|2022-02-23 10:28:20|4293.43|4293.43|4293.31|4293.31|4293.43|4293.43|4293.31|4293.31|0
1645612120000|2022-02-23 10:28:40|4293.84|4293.84|4294.19|4294.19|4294.19|4294.19|4293.84|4293.84|0
1645612160000|2022-02-23 10:29:20|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|4293.98|0
1645612190000|2022-02-23 10:29:50|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1645612200000|2022-02-23 10:30:00|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1645612210000|2022-02-23 10:30:10|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1645612220000|2022-02-23 10:30:20|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|4293.13|0
1645612230000|2022-02-23 10:30:30|4293.49|4293.49|4293.31|4293.31|4293.49|4293.49|4293.31|4293.31|0
1645612250000|2022-02-23 10:30:50|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|4293.46|0
1645612260000|2022-02-23 10:31:00|4293.28|4293.28|4293.46|4293.46|4293.46|4293.46|4293.28|4293.28|0
1645612270000|2022-02-23 10:31:10|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1645612300000|2022-02-23 10:31:40|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|4292.4|0
1645612310000|2022-02-23 10:31:50|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1645612360000|2022-02-23 10:32:40|4293.28|4293.28|4293.46|4293.46|4293.46|4293.46|4293.28|4293.28|0
1645612390000|2022-02-23 10:33:10|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1645612430000|2022-02-23 10:33:50|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1645612450000|2022-02-23 10:34:10|4293.92|4293.92|4295.26|4295.26|4295.26|4295.26|4293.92|4293.92|0
1645612490000|2022-02-23 10:34:50|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1645612500000|2022-02-23 10:35:00|4296.28|4296.28|4296.99|4296.99|4296.99|4296.99|4296.28|4296.28|0
1645612510000|2022-02-23 10:35:10|4297.16|4297.16|4297.34|4297.34|4297.34|4297.34|4297.16|4297.16|0
1645612540000|2022-02-23 10:35:40|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1645612550000|2022-02-23 10:35:50|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.25|4297.25|0
1645612580000|2022-02-23 10:36:20|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|4297.25|0
1645612600000|2022-02-23 10:36:40|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|4296.72|0
1645612610000|2022-02-23 10:36:50|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1645612620000|2022-02-23 10:37:00|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|4295.19|0
1645612650000|2022-02-23 10:37:30|4294.52|4294.52|4294.67|4294.67|4294.67|4294.67|4294.52|4294.52|0
1645612660000|2022-02-23 10:37:40|4294.43|4294.43|4294.58|4294.58|4294.58|4294.58|4294.43|4294.43|0
1645612690000|2022-02-23 10:38:10|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1645612700000|2022-02-23 10:38:20|4293.06|4293.06|4293|4293|4293.18|4293.18|4293|4293|0
1645612710000|2022-02-23 10:38:30|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|4292.71|0
1645612720000|2022-02-23 10:38:40|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|4292.86|0
1645612750000|2022-02-23 10:39:10|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1645612770000|2022-02-23 10:39:30|4293.1|4293.1|4294.44|4294.44|4294.44|4294.44|4293.1|4293.1|0
1645612820000|2022-02-23 10:40:20|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1645612830000|2022-02-23 10:40:30|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1645612840000|2022-02-23 10:40:40|4296.7|4296.7|4296.58|4296.58|4296.7|4296.7|4296.58|4296.58|0
1645612890000|2022-02-23 10:41:30|4296.75|4296.75|4297.28|4297.28|4297.28|4297.28|4296.75|4296.75|0
1645612900000|2022-02-23 10:41:40|4296.75|4296.75|4296.57|4296.57|4296.75|4296.75|4296.39|4296.39|0
1645612910000|2022-02-23 10:41:50|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1645612930000|2022-02-23 10:42:10|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1645612960000|2022-02-23 10:42:40|4297.23|4297.23|4297.23|4297.23|4297.4|4297.4|4297.23|4297.23|0
1645612970000|2022-02-23 10:42:50|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|4297.05|0
1645612990000|2022-02-23 10:43:10|4296.87|4296.87|4296.2|4296.2|4296.87|4296.87|4296.2|4296.2|0
1645613020000|2022-02-23 10:43:40|4296.44|4296.44|4295.91|4295.91|4296.44|4296.44|4295.91|4295.91|0
1645613030000|2022-02-23 10:43:50|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1645613040000|2022-02-23 10:44:00|4295.5|4295.5|4293.98|4293.98|4295.5|4295.5|4293.98|4293.98|0
1645613110000|2022-02-23 10:45:10|4293.45|4293.45|4293.98|4293.98|4293.98|4293.98|4293.27|4293.27|0
1645613130000|2022-02-23 10:45:30|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|0
1645613150000|2022-02-23 10:45:50|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1645613170000|2022-02-23 10:46:10|4293.1|4293.1|4292.39|4292.39|4293.1|4293.1|4292.39|4292.39|0
1645613180000|2022-02-23 10:46:20|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|0
1645613190000|2022-02-23 10:46:30|4292.74|4292.74|4292.21|4292.21|4292.74|4292.74|4292.21|4292.21|0
1645613200000|2022-02-23 10:46:40|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1645613250000|2022-02-23 10:47:30|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1645613300000|2022-02-23 10:48:20|4292.15|4292.15|4291.66|4291.66|4292.15|4292.15|4291.61|4291.61|0
1645613340000|2022-02-23 10:49:00|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1645613350000|2022-02-23 10:49:10|4292.37|4292.37|4292.38|4292.38|4292.38|4292.38|4292.2|4292.2|0
1645613360000|2022-02-23 10:49:20|4292.02|4292.02|4292.19|4292.19|4292.19|4292.19|4292.02|4292.02|0
1645613420000|2022-02-23 10:50:20|4292.54|4292.54|4292.54|4292.54|4292.54|4292.54|4292.37|4292.37|0
1645613440000|2022-02-23 10:50:40|4293.21|4293.21|4293.74|4293.74|4293.74|4293.74|4293.21|4293.21|0
1645613460000|2022-02-23 10:51:00|4293.92|4293.92|4293.25|4293.25|4293.92|4293.92|4293.25|4293.25|0
1645613470000|2022-02-23 10:51:10|4293.92|4293.92|4294.1|4294.1|4294.1|4294.1|4293.92|4293.92|0
1645613520000|2022-02-23 10:52:00|4294.25|4294.25|4294.08|4294.08|4294.43|4294.43|4294.08|4294.08|0
1645613540000|2022-02-23 10:52:20|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4293.76|4293.76|0
1645613550000|2022-02-23 10:52:30|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1645613580000|2022-02-23 10:53:00|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1645613610000|2022-02-23 10:53:30|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1645613650000|2022-02-23 10:54:10|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1645613680000|2022-02-23 10:54:40|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|4294.47|0
1645613700000|2022-02-23 10:55:00|4295|4295|4294.82|4294.82|4295|4295|4294.82|4294.82|0
1645613710000|2022-02-23 10:55:10|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|4294.64|0
1645613720000|2022-02-23 10:55:20|4295|4295|4295|4295|4295|4295|4295|4295|0
1645613730000|2022-02-23 10:55:30|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1645613760000|2022-02-23 10:56:00|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1645613790000|2022-02-23 10:56:30|4293.83|4293.83|4292.15|4292.15|4293.83|4293.83|4292.15|4292.15|0
1645613810000|2022-02-23 10:56:50|4291.97|4291.97|4291.62|4291.62|4291.97|4291.97|4291.62|4291.62|0
1645613870000|2022-02-23 10:57:50|4291.44|4291.44|4290.56|4290.56|4291.44|4291.44|4290.56|4290.56|0
1645613880000|2022-02-23 10:58:00|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1645613890000|2022-02-23 10:58:10|4290.79|4290.79|4290.12|4290.12|4290.79|4290.79|4290.12|4290.12|0
1645613910000|2022-02-23 10:58:30|4290.65|4290.65|4290.83|4290.83|4290.83|4290.83|4290.65|4290.65|0
1645613920000|2022-02-23 10:58:40|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1645613940000|2022-02-23 10:59:00|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1645613960000|2022-02-23 10:59:20|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4294.71|4294.71|4294.71|4294.71|4292.7|4292.7|0
1645614020000|2022-02-23 11:00:20|4294.88|4294.88|4296.58|4296.58|4296.58|4296.58|4294.88|4294.88|0
1645614030000|2022-02-23 11:00:30|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1645614070000|2022-02-23 11:01:10|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|4297.74|0
1645614080000|2022-02-23 11:01:20|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1645614090000|2022-02-23 11:01:30|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|4296.89|0
1645614120000|2022-02-23 11:02:00|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1645614130000|2022-02-23 11:02:10|4297.26|4297.26|4296.91|4296.91|4297.26|4297.26|4296.91|4296.91|0
1645614140000|2022-02-23 11:02:20|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|4297.26|0
1645614150000|2022-02-23 11:02:30|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1645614170000|2022-02-23 11:02:50|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1645614180000|2022-02-23 11:03:00|4299.27|4299.27|4298.42|4298.42|4299.27|4299.27|4298.42|4298.42|0
1645614210000|2022-02-23 11:03:30|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|4298.6|0
1645614250000|2022-02-23 11:04:10|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1645614290000|2022-02-23 11:04:50|4299.62|4299.62|4299.27|4299.27|4299.62|4299.62|4299.27|4299.27|0
1645614300000|2022-02-23 11:05:00|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1645614320000|2022-02-23 11:05:20|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1645614340000|2022-02-23 11:05:40|4297.23|4297.23|4296.56|4296.56|4297.23|4297.23|4296.56|4296.56|0
1645614350000|2022-02-23 11:05:50|4295.89|4295.89|4296.56|4296.56|4296.56|4296.56|4295.22|4295.22|0
1645614360000|2022-02-23 11:06:00|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1645614370000|2022-02-23 11:06:10|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|4297.07|0
1645614460000|2022-02-23 11:07:40|4296.72|4296.72|4296.36|4296.36|4296.72|4296.72|4296.36|4296.36|0
1645614470000|2022-02-23 11:07:50|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|4297.03|0
1645614520000|2022-02-23 11:08:40|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|0
1645614550000|2022-02-23 11:09:10|4296.19|4296.19|4295.83|4295.83|4296.19|4296.19|4295.83|4295.83|0
1645614560000|2022-02-23 11:09:20|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1645614590000|2022-02-23 11:09:50|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1645614610000|2022-02-23 11:10:10|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|4297.6|0
1645614620000|2022-02-23 11:10:20|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|4297.78|0
1645614640000|2022-02-23 11:10:40|4298.45|4298.45|4298.45|4298.45|4299.15|4299.15|4298.45|4298.45|0
1645614680000|2022-02-23 11:11:20|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1645614700000|2022-02-23 11:11:40|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1645614740000|2022-02-23 11:12:20|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1645614750000|2022-02-23 11:12:30|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|0
1645614780000|2022-02-23 11:13:00|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1645614810000|2022-02-23 11:13:30|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|0
1645614860000|2022-02-23 11:14:20|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1645614870000|2022-02-23 11:14:30|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|0
1645614880000|2022-02-23 11:14:40|4298.16|4298.16|4298.46|4298.46|4298.46|4298.46|4298.16|4298.16|0
1645614900000|2022-02-23 11:15:00|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|4298.11|0
1645614920000|2022-02-23 11:15:20|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1645614930000|2022-02-23 11:15:30|4297.82|4297.82|4297.66|4297.66|4297.82|4297.82|4297.66|4297.66|0
1645614940000|2022-02-23 11:15:40|4297.5|4297.5|4297.29|4297.29|4297.5|4297.5|4297.29|4297.29|0
1645614960000|2022-02-23 11:16:00|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1645614990000|2022-02-23 11:16:30|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|4297.54|0
1645615040000|2022-02-23 11:17:20|4296.87|4296.87|4295.74|4295.74|4296.87|4296.87|4295.74|4295.74|0
1645615050000|2022-02-23 11:17:30|4295.95|4295.95|4295.9|4295.9|4295.95|4295.95|4295.9|4295.9|0
1645615070000|2022-02-23 11:17:50|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1645615080000|2022-02-23 11:18:00|4294.89|4294.89|4293.34|4293.34|4294.89|4294.89|4293.34|4293.34|0
1645615120000|2022-02-23 11:18:40|4292.81|4292.81|4292.63|4292.63|4292.81|4292.81|4292.63|4292.63|0
1645615130000|2022-02-23 11:18:50|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|4293.16|0
1645615140000|2022-02-23 11:19:00|4292.45|4292.45|4292.28|4292.28|4292.45|4292.45|4292.28|4292.28|0
1645615160000|2022-02-23 11:19:20|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1645615170000|2022-02-23 11:19:30|4291.25|4291.25|4291.96|4291.96|4291.96|4291.96|4291.25|4291.25|0
1645615180000|2022-02-23 11:19:40|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1645615210000|2022-02-23 11:20:10|4292.77|4292.77|4292.82|4292.82|4292.82|4292.82|4292.77|4292.77|0
1645615230000|2022-02-23 11:20:30|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1645615260000|2022-02-23 11:21:00|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1645615290000|2022-02-23 11:21:30|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|4293.12|0
1645615340000|2022-02-23 11:22:20|4293.01|4293.01|4293.05|4293.05|4293.17|4293.17|4293.01|4293.01|0
1645615370000|2022-02-23 11:22:50|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|4293.58|0
1645615420000|2022-02-23 11:23:40|4294.25|4294.25|4293.75|4293.75|4294.25|4294.25|4293.75|4293.75|0
1645615440000|2022-02-23 11:24:00|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|4293.57|0
1645615460000|2022-02-23 11:24:20|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|4294.1|0
1645615490000|2022-02-23 11:24:50|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1645615520000|2022-02-23 11:25:20|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1645615540000|2022-02-23 11:25:40|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1645615610000|2022-02-23 11:26:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1645615660000|2022-02-23 11:27:40|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1645615710000|2022-02-23 11:28:30|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1645615800000|2022-02-23 11:30:00|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1645615820000|2022-02-23 11:30:20|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1645615830000|2022-02-23 11:30:30|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1645615860000|2022-02-23 11:31:00|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1645615870000|2022-02-23 11:31:10|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|4294.85|0
1645615880000|2022-02-23 11:31:20|4295.52|4295.52|4295.52|4295.52|4296.19|4296.19|4295.52|4295.52|0
1645615890000|2022-02-23 11:31:30|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1645615900000|2022-02-23 11:31:40|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|4295.59|0
1645615920000|2022-02-23 11:32:00|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1645615950000|2022-02-23 11:32:30|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|4296.47|0
1645615980000|2022-02-23 11:33:00|4295.41|4295.41|4294.74|4294.74|4295.41|4295.41|4294.07|4294.07|0
1645615990000|2022-02-23 11:33:10|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|4294.21|0
1645616000000|2022-02-23 11:33:20|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1645616010000|2022-02-23 11:33:30|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|4293.33|0
1645616060000|2022-02-23 11:34:20|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|4293.45|0
1645616100000|2022-02-23 11:35:00|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1645616120000|2022-02-23 11:35:20|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1645616130000|2022-02-23 11:35:30|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|4292.63|0
1645616200000|2022-02-23 11:36:40|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1645616260000|2022-02-23 11:37:40|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|4293.66|0
1645616270000|2022-02-23 11:37:50|4294.33|4294.33|4294.15|4294.15|4294.33|4294.33|4293.97|4293.97|0
1645616280000|2022-02-23 11:38:00|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1645616340000|2022-02-23 11:39:00|4294.16|4294.16|4294.34|4294.34|4294.34|4294.34|4294.16|4294.16|0
1645616350000|2022-02-23 11:39:10|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|4294.52|0
1645616460000|2022-02-23 11:41:00|4295.19|4295.19|4296.03|4296.03|4296.03|4296.03|4295.19|4295.19|0
1645616470000|2022-02-23 11:41:10|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1645616580000|2022-02-23 11:43:00|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1645616610000|2022-02-23 11:43:30|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|0
1645616620000|2022-02-23 11:43:40|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|0
1645616640000|2022-02-23 11:44:00|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1645616650000|2022-02-23 11:44:10|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|4297.29|0
1645616680000|2022-02-23 11:44:40|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|4297.64|0
1645616700000|2022-02-23 11:45:00|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1645616720000|2022-02-23 11:45:20|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1645616730000|2022-02-23 11:45:30|4297.13|4297.13|4296.6|4296.6|4297.13|4297.13|4296.6|4296.6|0
1645616750000|2022-02-23 11:45:50|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|0
1645616780000|2022-02-23 11:46:20|4296.74|4296.74|4296.07|4296.07|4296.74|4296.74|4296.07|4296.07|0
1645616790000|2022-02-23 11:46:30|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1645616820000|2022-02-23 11:47:00|4296.6|4296.6|4296.07|4296.07|4296.6|4296.6|4296.07|4296.07|0
1645616870000|2022-02-23 11:47:50|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1645616880000|2022-02-23 11:48:00|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|4296.07|0
1645616920000|2022-02-23 11:48:40|4296.36|4296.36|4296.25|4296.25|4296.36|4296.36|4296.25|4296.25|0
1645616940000|2022-02-23 11:49:00|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|0
1645616950000|2022-02-23 11:49:10|4297.27|4297.27|4296.74|4296.74|4297.27|4297.27|4296.74|4296.74|0
1645616960000|2022-02-23 11:49:20|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1645616970000|2022-02-23 11:49:30|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1645616980000|2022-02-23 11:49:40|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1645617010000|2022-02-23 11:50:10|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|0
1645617040000|2022-02-23 11:50:40|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|0
1645617050000|2022-02-23 11:50:50|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1645617080000|2022-02-23 11:51:20|4297.97|4297.97|4297.27|4297.27|4297.97|4297.97|4297.27|4297.27|0
1645617090000|2022-02-23 11:51:30|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1645617140000|2022-02-23 11:52:20|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|4297.44|0
1645617160000|2022-02-23 11:52:40|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1645617190000|2022-02-23 11:53:10|4297.68|4297.68|4297.83|4297.83|4297.97|4297.97|4297.68|4297.68|0
1645617210000|2022-02-23 11:53:30|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1645617230000|2022-02-23 11:53:50|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1645617270000|2022-02-23 11:54:30|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1645617310000|2022-02-23 11:55:10|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|4297.47|0
1645617320000|2022-02-23 11:55:20|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1645617400000|2022-02-23 11:56:40|4297.27|4297.27|4296.21|4296.21|4297.27|4297.27|4296.21|4296.21|0
1645617420000|2022-02-23 11:57:00|4296.03|4296.03|4294.34|4294.34|4296.03|4296.03|4294.17|4294.17|0
1645617430000|2022-02-23 11:57:10|4295.01|4295.01|4296.71|4296.71|4297.04|4297.04|4295.01|4295.01|0
1645617440000|2022-02-23 11:57:20|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|4297.38|0
1645617470000|2022-02-23 11:57:50|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1645617480000|2022-02-23 11:58:00|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|0
1645617490000|2022-02-23 11:58:10|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|4298.12|0
1645617510000|2022-02-23 11:58:30|4297.8|4297.8|4297.28|4297.28|4297.8|4297.8|4297.28|4297.28|0
1645617540000|2022-02-23 11:59:00|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|4297.12|0
1645617550000|2022-02-23 11:59:10|4296.59|4296.59|4295.25|4295.25|4296.59|4296.59|4295.25|4295.25|0
1645617580000|2022-02-23 11:59:40|4295.92|4295.92|4296.27|4296.27|4296.27|4296.27|4295.92|4295.92|0
1645617590000|2022-02-23 11:59:50|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4297.59|4297.59|4297.59|4297.59|4296.57|4296.57|0
1645617610000|2022-02-23 12:00:10|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|4297.24|0
1645617630000|2022-02-23 12:00:30|4297.45|4297.45|4297.34|4297.34|4297.45|4297.45|4297.34|4297.34|0
1645617640000|2022-02-23 12:00:40|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1645617650000|2022-02-23 12:00:50|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1645617660000|2022-02-23 12:01:00|4297.03|4297.03|4297.2|4297.2|4297.2|4297.2|4297.03|4297.03|0
1645617690000|2022-02-23 12:01:30|4297.56|4297.56|4297.73|4297.73|4297.73|4297.73|4297.56|4297.56|0
1645617720000|2022-02-23 12:02:00|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1645617770000|2022-02-23 12:02:50|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1645617820000|2022-02-23 12:03:40|4298.09|4298.09|4298.26|4298.26|4298.26|4298.26|4298.09|4298.09|0
1645617880000|2022-02-23 12:04:40|4298.59|4298.59|4299.3|4299.3|4299.3|4299.3|4298.59|4298.59|0
1645617910000|2022-02-23 12:05:10|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1645617940000|2022-02-23 12:05:40|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1645618020000|2022-02-23 12:07:00|4299.44|4299.44|4299.79|4299.79|4299.79|4299.79|4299.27|4299.27|0
1645618030000|2022-02-23 12:07:10|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1645618050000|2022-02-23 12:07:30|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|4299.47|0
1645618080000|2022-02-23 12:08:00|4299.83|4299.83|4299.53|4299.53|4299.83|4299.83|4299.53|4299.53|0
1645618090000|2022-02-23 12:08:10|4300.2|4300.2|4300.87|4300.87|4300.87|4300.87|4300.2|4300.2|0
1645618100000|2022-02-23 12:08:20|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1645618120000|2022-02-23 12:08:40|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|0
1645618140000|2022-02-23 12:09:00|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1645618150000|2022-02-23 12:09:10|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1645618180000|2022-02-23 12:09:40|4302.07|4302.07|4301.95|4301.95|4302.07|4302.07|4301.95|4301.95|0
1645618200000|2022-02-23 12:10:00|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1645618210000|2022-02-23 12:10:10|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1645618230000|2022-02-23 12:10:30|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1645618240000|2022-02-23 12:10:40|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1645618260000|2022-02-23 12:11:00|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|4301.77|0
1645618290000|2022-02-23 12:11:30|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|0
1645618330000|2022-02-23 12:12:10|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1645618410000|2022-02-23 12:13:30|4300.4|4300.4|4300.22|4300.22|4300.4|4300.4|4300.22|4300.22|0
1645618420000|2022-02-23 12:13:40|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1645618430000|2022-02-23 12:13:50|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1645618440000|2022-02-23 12:14:00|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1645618490000|2022-02-23 12:14:50|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|4299.9|0
1645618510000|2022-02-23 12:15:10|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1645618580000|2022-02-23 12:16:20|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1645618590000|2022-02-23 12:16:30|4300.4|4300.4|4300.05|4300.05|4300.4|4300.4|4300.05|4300.05|0
1645618610000|2022-02-23 12:16:50|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1645618620000|2022-02-23 12:17:00|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1645618630000|2022-02-23 12:17:10|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1645618650000|2022-02-23 12:17:30|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|4300.23|0
1645618660000|2022-02-23 12:17:40|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1645618680000|2022-02-23 12:18:00|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|4300.05|0
1645618690000|2022-02-23 12:18:10|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1645618700000|2022-02-23 12:18:20|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1645618710000|2022-02-23 12:18:30|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1645618910000|2022-02-23 12:21:50|4300|4300|4300|4300|4300|4300|4300|4300|0
1645618920000|2022-02-23 12:22:00|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1645618930000|2022-02-23 12:22:10|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|0
1645618960000|2022-02-23 12:22:40|4300.15|4300.15|4299.27|4299.27|4300.15|4300.15|4299.27|4299.27|0
1645618980000|2022-02-23 12:23:00|4299.62|4299.62|4299.98|4299.98|4299.98|4299.98|4299.62|4299.62|0
1645619000000|2022-02-23 12:23:20|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|0
1645619030000|2022-02-23 12:23:50|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1645619060000|2022-02-23 12:24:20|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1645619100000|2022-02-23 12:25:00|4299.37|4299.37|4300.04|4300.04|4300.04|4300.04|4299.37|4299.37|0
1645619130000|2022-02-23 12:25:30|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1645619170000|2022-02-23 12:26:10|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1645619190000|2022-02-23 12:26:30|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1645619200000|2022-02-23 12:26:40|4300.33|4300.33|4299.66|4299.66|4300.33|4300.33|4299.66|4299.66|0
1645619220000|2022-02-23 12:27:00|4299.31|4299.31|4299.13|4299.13|4299.31|4299.31|4299.13|4299.13|0
1645619230000|2022-02-23 12:27:10|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|0
1645619270000|2022-02-23 12:27:50|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1645619310000|2022-02-23 12:28:30|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1645619360000|2022-02-23 12:29:20|4299.34|4299.34|4299.52|4299.52|4299.52|4299.52|4299.34|4299.34|0
1645619430000|2022-02-23 12:30:30|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1645619440000|2022-02-23 12:30:40|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1645619470000|2022-02-23 12:31:10|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1645619500000|2022-02-23 12:31:40|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1645619520000|2022-02-23 12:32:00|4299.7|4299.7|4300.37|4300.37|4300.37|4300.37|4299.7|4299.7|0
1645619540000|2022-02-23 12:32:20|4300.9|4300.9|4300.72|4300.72|4300.9|4300.9|4300.72|4300.72|0
1645619550000|2022-02-23 12:32:30|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1645619560000|2022-02-23 12:32:40|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|0
1645619600000|2022-02-23 12:33:20|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|4301.35|0
1645619610000|2022-02-23 12:33:30|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1645619620000|2022-02-23 12:33:40|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1645619630000|2022-02-23 12:33:50|4301.83|4301.83|4301.94|4301.94|4301.94|4301.94|4301.83|4301.83|0
1645619650000|2022-02-23 12:34:10|4301.59|4301.59|4301.38|4301.38|4301.59|4301.59|4301.38|4301.38|0
1645619690000|2022-02-23 12:34:50|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1645619720000|2022-02-23 12:35:20|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1645619730000|2022-02-23 12:35:30|4302.32|4302.32|4302.5|4302.5|4302.5|4302.5|4302.32|4302.32|0
1645619740000|2022-02-23 12:35:40|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1645619780000|2022-02-23 12:36:20|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1645619830000|2022-02-23 12:37:10|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1645619840000|2022-02-23 12:37:20|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1645619860000|2022-02-23 12:37:40|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1645619900000|2022-02-23 12:38:20|4303.1|4303.1|4303.94|4303.94|4303.94|4303.94|4303.1|4303.1|0
1645619950000|2022-02-23 12:39:10|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1645619960000|2022-02-23 12:39:20|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1645619970000|2022-02-23 12:39:30|4305.14|4305.14|4305.5|4305.5|4305.5|4305.5|4304.79|4304.79|0
1645620020000|2022-02-23 12:40:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1645620040000|2022-02-23 12:40:40|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1645620100000|2022-02-23 12:41:40|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1645620110000|2022-02-23 12:41:50|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1645620150000|2022-02-23 12:42:30|4305.09|4305.09|4305.44|4305.44|4305.44|4305.44|4305.09|4305.09|0
1645620260000|2022-02-23 12:44:20|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1645620300000|2022-02-23 12:45:00|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|4305.09|0
1645620310000|2022-02-23 12:45:10|4304.42|4304.42|4304.77|4304.77|4304.77|4304.77|4304.42|4304.42|0
1645620320000|2022-02-23 12:45:20|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1645620360000|2022-02-23 12:46:00|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1645620410000|2022-02-23 12:46:50|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1645620430000|2022-02-23 12:47:10|4304.12|4304.12|4304.24|4304.24|4304.24|4304.24|4304.12|4304.12|0
1645620440000|2022-02-23 12:47:20|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1645620450000|2022-02-23 12:47:30|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1645620460000|2022-02-23 12:47:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1645620490000|2022-02-23 12:48:10|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1645620500000|2022-02-23 12:48:20|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|0
1645620540000|2022-02-23 12:49:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1645620570000|2022-02-23 12:49:30|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1645620590000|2022-02-23 12:49:50|4305.85|4305.85|4306.02|4306.02|4306.2|4306.2|4305.85|4305.85|0
1645620600000|2022-02-23 12:50:00|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1645620670000|2022-02-23 12:51:10|4306.02|4306.02|4304.61|4304.61|4306.02|4306.02|4304.61|4304.61|0
1645620780000|2022-02-23 12:53:00|4305.32|4305.32|4305.49|4305.49|4305.49|4305.49|4305.32|4305.32|0
1645620820000|2022-02-23 12:53:40|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1645620830000|2022-02-23 12:53:50|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1645620900000|2022-02-23 12:55:00|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1645620970000|2022-02-23 12:56:10|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1645621010000|2022-02-23 12:56:50|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1645621020000|2022-02-23 12:57:00|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1645621030000|2022-02-23 12:57:10|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1645621040000|2022-02-23 12:57:20|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1645621140000|2022-02-23 12:59:00|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|4303.35|0
1645621150000|2022-02-23 12:59:10|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1645621170000|2022-02-23 12:59:30|4304.2|4304.2|4305.08|4305.08|4305.08|4305.08|4304.2|4304.2|0
1645621190000|2022-02-23 12:59:50|4305.75|4305.75|4304.52|4304.52|4305.75|4305.75|4304.52|4304.52|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|4304.63|0
1645621230000|2022-02-23 13:00:30|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1645621280000|2022-02-23 13:01:20|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1645621300000|2022-02-23 13:01:40|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1645621350000|2022-02-23 13:02:30|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1645621380000|2022-02-23 13:03:00|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|4306.36|0
1645621410000|2022-02-23 13:03:30|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|4306.72|0
1645621440000|2022-02-23 13:04:00|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|4307.39|0
1645621450000|2022-02-23 13:04:10|4307.74|4307.74|4307.07|4307.07|4307.74|4307.74|4307.07|4307.07|0
1645621460000|2022-02-23 13:04:20|4306.86|4306.86|4306.75|4306.75|4306.86|4306.86|4306.75|4306.75|0
1645621470000|2022-02-23 13:04:30|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1645621500000|2022-02-23 13:05:00|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1645621520000|2022-02-23 13:05:20|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1645621550000|2022-02-23 13:05:50|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1645621560000|2022-02-23 13:06:00|4306.4|4306.4|4306.08|4306.08|4306.4|4306.4|4305.73|4305.73|0
1645621590000|2022-02-23 13:06:30|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1645621630000|2022-02-23 13:07:10|4307.5|4307.5|4307.85|4307.85|4307.85|4307.85|4307.5|4307.5|0
1645621640000|2022-02-23 13:07:20|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1645621660000|2022-02-23 13:07:40|4307.31|4307.31|4307.47|4307.47|4307.84|4307.84|4307.31|4307.31|0
1645621710000|2022-02-23 13:08:30|4308|4308|4308|4308|4308|4308|4308|4308|0
1645621720000|2022-02-23 13:08:40|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1645621730000|2022-02-23 13:08:50|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1645621770000|2022-02-23 13:09:30|4308.32|4308.32|4308.14|4308.14|4308.32|4308.32|4308.14|4308.14|0
1645621780000|2022-02-23 13:09:40|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1645621810000|2022-02-23 13:10:10|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1645621840000|2022-02-23 13:10:40|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1645621860000|2022-02-23 13:11:00|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1645621920000|2022-02-23 13:12:00|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1645621930000|2022-02-23 13:12:10|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1645621940000|2022-02-23 13:12:20|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1645621950000|2022-02-23 13:12:30|4309.49|4309.49|4309.37|4309.37|4309.49|4309.49|4309.37|4309.37|0
1645621970000|2022-02-23 13:12:50|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1645621990000|2022-02-23 13:13:10|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1645622030000|2022-02-23 13:13:50|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1645622040000|2022-02-23 13:14:00|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1645622060000|2022-02-23 13:14:20|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1645622140000|2022-02-23 13:15:40|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1645622150000|2022-02-23 13:15:50|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1645622220000|2022-02-23 13:17:00|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1645622300000|2022-02-23 13:18:20|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1645622320000|2022-02-23 13:18:40|4307.76|4307.76|4307.09|4307.09|4307.76|4307.76|4307.09|4307.09|0
1645622330000|2022-02-23 13:18:50|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|4306.91|0
1645622350000|2022-02-23 13:19:10|4306.24|4306.24|4306.42|4306.42|4306.42|4306.42|4306.24|4306.24|0
1645622360000|2022-02-23 13:19:20|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1645622380000|2022-02-23 13:19:40|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1645622410000|2022-02-23 13:20:10|4307.44|4307.44|4305.92|4305.92|4307.44|4307.44|4305.92|4305.92|0
1645622420000|2022-02-23 13:20:20|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4304.93|4304.93|0
1645622430000|2022-02-23 13:20:30|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1645622460000|2022-02-23 13:21:00|4304.23|4304.23|4303.52|4303.52|4304.23|4304.23|4303.52|4303.52|0
1645622470000|2022-02-23 13:21:10|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.03|4303.03|0
1645622480000|2022-02-23 13:21:20|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1645622490000|2022-02-23 13:21:30|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1645622520000|2022-02-23 13:22:00|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|0
1645622530000|2022-02-23 13:22:10|4301.59|4301.59|4301.59|4301.59|4302.26|4302.26|4301.59|4301.59|0
1645622540000|2022-02-23 13:22:20|4302.26|4302.26|4302.26|4302.26|4302.26|4302.26|4301.59|4301.59|0
1645622550000|2022-02-23 13:22:30|4301.59|4301.59|4300.92|4300.92|4301.59|4301.59|4300.92|4300.92|0
1645622560000|2022-02-23 13:22:40|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1645622570000|2022-02-23 13:22:50|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1645622580000|2022-02-23 13:23:00|4302.15|4302.15|4302.19|4302.19|4302.86|4302.86|4302.15|4302.15|0
1645622590000|2022-02-23 13:23:10|4301.84|4301.84|4300.94|4300.94|4302.01|4302.01|4300.94|4300.94|0
1645622600000|2022-02-23 13:23:20|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1645622610000|2022-02-23 13:23:30|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1645622660000|2022-02-23 13:24:20|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1645622680000|2022-02-23 13:24:40|4299.35|4299.35|4299.52|4299.52|4299.52|4299.52|4299.35|4299.35|0
1645622700000|2022-02-23 13:25:00|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1645622710000|2022-02-23 13:25:10|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1645622720000|2022-02-23 13:25:20|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1645622730000|2022-02-23 13:25:30|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1645622740000|2022-02-23 13:25:40|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1645622750000|2022-02-23 13:25:50|4301.68|4301.68|4302.35|4302.35|4302.35|4302.35|4301.68|4301.68|0
1645622770000|2022-02-23 13:26:10|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1645622780000|2022-02-23 13:26:20|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1645622870000|2022-02-23 13:27:50|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|4302.53|0
1645622880000|2022-02-23 13:28:00|4302.58|4302.58|4302.05|4302.05|4302.58|4302.58|4302.05|4302.05|0
1645622910000|2022-02-23 13:28:30|4302.23|4302.23|4302.28|4302.28|4302.28|4302.28|4302.23|4302.23|0
1645622920000|2022-02-23 13:28:40|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1645622930000|2022-02-23 13:28:50|4300.27|4300.27|4299.72|4299.72|4300.27|4300.27|4299.72|4299.72|0
1645622950000|2022-02-23 13:29:10|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1645622980000|2022-02-23 13:29:40|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1645622990000|2022-02-23 13:29:50|4299.76|4299.76|4299.58|4299.58|4299.76|4299.76|4299.58|4299.58|0
1645623000000|2022-02-23 13:30:00|4299.23|4299.23|4299.94|4299.94|4299.94|4299.94|4299.23|4299.23|0
1645623010000|2022-02-23 13:30:10|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1645623070000|2022-02-23 13:31:10|4299.07|4299.07|4298.54|4298.54|4299.07|4299.07|4298.54|4298.54|0
1645623080000|2022-02-23 13:31:20|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1645623110000|2022-02-23 13:31:50|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1645623140000|2022-02-23 13:32:20|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|4297.72|0
1645623160000|2022-02-23 13:32:40|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1645623240000|2022-02-23 13:34:00|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|4297.53|0
1645623290000|2022-02-23 13:34:50|4297.35|4297.35|4297.53|4297.53|4297.53|4297.53|4297.35|4297.35|0
1645623300000|2022-02-23 13:35:00|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1645623320000|2022-02-23 13:35:20|4297.84|4297.84|4298.02|4298.02|4298.02|4298.02|4297.84|4297.84|0
1645623350000|2022-02-23 13:35:50|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|4297.85|0
1645623360000|2022-02-23 13:36:00|4298.21|4298.21|4296.87|4296.87|4298.21|4298.21|4296.87|4296.87|0
1645623440000|2022-02-23 13:37:20|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1645623520000|2022-02-23 13:38:40|4297.22|4297.22|4297.4|4297.4|4297.4|4297.4|4297.22|4297.22|0
1645623540000|2022-02-23 13:39:00|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|4297.57|0
1645623600000|2022-02-23 13:40:00|4298.24|4298.24|4298.91|4298.91|4298.91|4298.91|4298.24|4298.24|0
1645623640000|2022-02-23 13:40:40|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|0
1645623660000|2022-02-23 13:41:00|4298.56|4298.56|4298.91|4298.91|4298.91|4298.91|4298.56|4298.56|0
1645623690000|2022-02-23 13:41:30|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1645623720000|2022-02-23 13:42:00|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1645623780000|2022-02-23 13:43:00|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1645623790000|2022-02-23 13:43:10|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1645623870000|2022-02-23 13:44:30|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1645623960000|2022-02-23 13:46:00|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1645623970000|2022-02-23 13:46:10|4300.72|4300.72|4301.1|4301.1|4301.1|4301.1|4300.43|4300.43|0
1645623980000|2022-02-23 13:46:20|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1645624050000|2022-02-23 13:47:30|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1645624060000|2022-02-23 13:47:40|4301.59|4301.59|4301.41|4301.41|4301.59|4301.59|4301.41|4301.41|0
1645624070000|2022-02-23 13:47:50|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1645624080000|2022-02-23 13:48:00|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1645624150000|2022-02-23 13:49:10|4302.08|4302.08|4301.55|4301.55|4302.08|4302.08|4301.55|4301.55|0
1645624180000|2022-02-23 13:49:40|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1645624210000|2022-02-23 13:50:10|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1645624230000|2022-02-23 13:50:30|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1645624240000|2022-02-23 13:50:40|4301.08|4301.08|4301.02|4301.02|4301.08|4301.08|4300.9|4300.9|0
1645624300000|2022-02-23 13:51:40|4300.7|4300.7|4300.59|4300.59|4300.7|4300.7|4300.59|4300.59|0
1645624320000|2022-02-23 13:52:00|4300.23|4300.23|4299.7|4299.7|4300.23|4300.23|4299.7|4299.7|0
1645624370000|2022-02-23 13:52:50|4299.82|4299.82|4299.7|4299.7|4299.82|4299.82|4299.7|4299.7|0
1645624400000|2022-02-23 13:53:20|4300.06|4300.06|4299.68|4299.68|4300.06|4300.06|4299.53|4299.53|0
1645624410000|2022-02-23 13:53:30|4299.8|4299.8|4299.8|4299.8|4299.92|4299.92|4299.8|4299.8|0
1645624420000|2022-02-23 13:53:40|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1645624450000|2022-02-23 13:54:10|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1645624470000|2022-02-23 13:54:30|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|0
1645624480000|2022-02-23 13:54:40|4301|4301|4300.91|4300.91|4301|4301|4300.91|4300.91|0
1645624500000|2022-02-23 13:55:00|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1645624520000|2022-02-23 13:55:20|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|4300.93|0
1645624530000|2022-02-23 13:55:30|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1645624540000|2022-02-23 13:55:40|4301.95|4301.95|4302.62|4302.62|4302.62|4302.62|4301.95|4301.95|0
1645624570000|2022-02-23 13:56:10|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1645624580000|2022-02-23 13:56:20|4302.76|4302.76|4302.64|4302.64|4302.76|4302.76|4302.64|4302.64|0
1645624590000|2022-02-23 13:56:30|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1645624600000|2022-02-23 13:56:40|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|4303.32|0
1645624620000|2022-02-23 13:57:00|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1645624630000|2022-02-23 13:57:10|4303.79|4303.79|4304.5|4304.5|4304.5|4304.5|4303.79|4303.79|0
1645624650000|2022-02-23 13:57:30|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1645624660000|2022-02-23 13:57:40|4303.74|4303.74|4303.36|4303.36|4303.74|4303.74|4303.36|4303.36|0
1645624690000|2022-02-23 13:58:10|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1645624720000|2022-02-23 13:58:40|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1645624730000|2022-02-23 13:58:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1645624750000|2022-02-23 13:59:10|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1645624780000|2022-02-23 13:59:40|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1645624790000|2022-02-23 13:59:50|4304.05|4304.05|4303.87|4303.87|4304.05|4304.05|4303.87|4303.87|0
1645624810000|2022-02-23 14:00:10|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1645624820000|2022-02-23 14:00:20|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1645624880000|2022-02-23 14:01:20|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1645624890000|2022-02-23 14:01:30|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1645624920000|2022-02-23 14:02:00|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1645624930000|2022-02-23 14:02:10|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|0
1645624940000|2022-02-23 14:02:20|4304.75|4304.75|4303.57|4303.57|4304.75|4304.75|4303.57|4303.57|0
1645624960000|2022-02-23 14:02:40|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1645624980000|2022-02-23 14:03:00|4302.51|4302.51|4301.8|4301.8|4302.51|4302.51|4301.8|4301.8|0
1645624990000|2022-02-23 14:03:10|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1645625000000|2022-02-23 14:03:20|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1645625020000|2022-02-23 14:03:40|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1645625040000|2022-02-23 14:04:00|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1645625050000|2022-02-23 14:04:10|4301.56|4301.56|4301.75|4301.75|4301.75|4301.75|4301.39|4301.39|0
1645625060000|2022-02-23 14:04:20|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1645625090000|2022-02-23 14:04:50|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1645625100000|2022-02-23 14:05:00|4301.7|4301.7|4301.01|4301.01|4301.7|4301.7|4301.01|4301.01|0
1645625160000|2022-02-23 14:06:00|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1645625180000|2022-02-23 14:06:20|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1645625200000|2022-02-23 14:06:40|4301.54|4301.54|4301.36|4301.36|4301.71|4301.71|4301.36|4301.36|0
1645625210000|2022-02-23 14:06:50|4302.7|4302.7|4302.17|4302.17|4302.7|4302.7|4302.17|4302.17|0
1645625270000|2022-02-23 14:07:50|4302.52|4302.52|4303.02|4303.02|4303.02|4303.02|4302.35|4302.35|0
1645625300000|2022-02-23 14:08:20|4303.18|4303.18|4303.85|4303.85|4303.85|4303.85|4303.18|4303.18|0
1645625320000|2022-02-23 14:08:40|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1645625330000|2022-02-23 14:08:50|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1645625340000|2022-02-23 14:09:00|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1645625380000|2022-02-23 14:09:40|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1645625400000|2022-02-23 14:10:00|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1645625410000|2022-02-23 14:10:10|4305.67|4305.67|4305.49|4305.49|4305.67|4305.67|4305.49|4305.49|0
1645625430000|2022-02-23 14:10:30|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|4305.6|0
1645625470000|2022-02-23 14:11:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1645625500000|2022-02-23 14:11:40|4305.68|4305.68|4306.09|4306.09|4306.09|4306.09|4305.33|4305.33|0
1645625510000|2022-02-23 14:11:50|4305.42|4305.42|4303.87|4303.87|4305.42|4305.42|4303.87|4303.87|0
1645625520000|2022-02-23 14:12:00|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1645625580000|2022-02-23 14:13:00|4302|4302|4302|4302|4302|4302|4302|4302|0
1645625620000|2022-02-23 14:13:40|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1645625640000|2022-02-23 14:14:00|4302.89|4302.89|4302.53|4302.53|4302.89|4302.89|4302.53|4302.53|0
1645625650000|2022-02-23 14:14:10|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1645625660000|2022-02-23 14:14:20|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1645625680000|2022-02-23 14:14:40|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1645625690000|2022-02-23 14:14:50|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1645625700000|2022-02-23 14:15:00|4304.12|4304.12|4304.3|4304.3|4304.3|4304.3|4304.12|4304.12|0
1645625710000|2022-02-23 14:15:10|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1645625730000|2022-02-23 14:15:30|4305.81|4305.81|4306.17|4306.17|4306.17|4306.17|4305.81|4305.81|0
1645625740000|2022-02-23 14:15:40|4306|4306|4306|4306|4306|4306|4306|4306|0
1645625750000|2022-02-23 14:15:50|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1645625820000|2022-02-23 14:17:00|4306.35|4306.35|4306.18|4306.18|4306.35|4306.35|4306.18|4306.18|0
1645625830000|2022-02-23 14:17:10|4306|4306|4306|4306|4306|4306|4306|4306|0
1645625840000|2022-02-23 14:17:20|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1645625850000|2022-02-23 14:17:30|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1645625860000|2022-02-23 14:17:40|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1645625870000|2022-02-23 14:17:50|4305.94|4305.94|4305.77|4305.77|4305.94|4305.94|4305.77|4305.77|0
1645625880000|2022-02-23 14:18:00|4305.41|4305.41|4305.77|4305.77|4305.77|4305.77|4305.41|4305.41|0
1645625890000|2022-02-23 14:18:10|4305.93|4305.93|4305.78|4305.78|4305.93|4305.93|4305.78|4305.78|0
1645625900000|2022-02-23 14:18:20|4306.14|4306.14|4306.81|4306.81|4306.81|4306.81|4306.14|4306.14|0
1645625930000|2022-02-23 14:18:50|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1645625950000|2022-02-23 14:19:10|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1645625960000|2022-02-23 14:19:20|4307.51|4307.51|4306.98|4306.98|4307.51|4307.51|4306.98|4306.98|0
1645625990000|2022-02-23 14:19:50|4306.81|4306.81|4306.46|4306.46|4306.81|4306.81|4306.46|4306.46|0
1645626000000|2022-02-23 14:20:00|4305.79|4305.79|4306.09|4306.09|4306.14|4306.14|4305.79|4305.79|0
1645626040000|2022-02-23 14:20:40|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1645626110000|2022-02-23 14:21:50|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1645626120000|2022-02-23 14:22:00|4305.57|4305.57|4306.1|4306.1|4306.1|4306.1|4305.57|4305.57|0
1645626160000|2022-02-23 14:22:40|4306.81|4306.81|4307.48|4307.48|4307.48|4307.48|4306.81|4306.81|0
1645626170000|2022-02-23 14:22:50|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1645626190000|2022-02-23 14:23:10|4306.95|4306.95|4307.11|4307.11|4307.11|4307.11|4306.95|4306.95|0
1645626210000|2022-02-23 14:23:30|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1645626230000|2022-02-23 14:23:50|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.78|4307.78|0
1645626240000|2022-02-23 14:24:00|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.43|4307.43|0
1645626250000|2022-02-23 14:24:10|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1645626260000|2022-02-23 14:24:20|4307.4|4307.4|4306.87|4306.87|4307.4|4307.4|4306.87|4306.87|0
1645626280000|2022-02-23 14:24:40|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1645626290000|2022-02-23 14:24:50|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1645626300000|2022-02-23 14:25:00|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1645626320000|2022-02-23 14:25:20|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1645626330000|2022-02-23 14:25:30|4307.57|4307.57|4307.78|4307.78|4307.78|4307.78|4307.57|4307.57|0
1645626350000|2022-02-23 14:25:50|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1645626360000|2022-02-23 14:26:00|4308.28|4308.28|4307.92|4307.92|4308.28|4308.28|4307.92|4307.92|0
1645626400000|2022-02-23 14:26:40|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1645626450000|2022-02-23 14:27:30|4307.06|4307.06|4306.88|4306.88|4307.06|4307.06|4306.88|4306.88|0
1645626460000|2022-02-23 14:27:40|4307.23|4307.23|4307.59|4307.59|4307.59|4307.59|4307.23|4307.23|0
1645626470000|2022-02-23 14:27:50|4307.44|4307.44|4307.62|4307.62|4307.62|4307.62|4307.44|4307.44|0
1645626510000|2022-02-23 14:28:30|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1645626530000|2022-02-23 14:28:50|4306.59|4306.59|4306.09|4306.09|4306.59|4306.59|4305.92|4305.92|0
1645626550000|2022-02-23 14:29:10|4306.26|4306.26|4306.79|4306.79|4306.79|4306.79|4306.26|4306.26|0
1645626580000|2022-02-23 14:29:40|4306.97|4306.97|4306.81|4306.81|4306.97|4306.97|4306.81|4306.81|0
1645626590000|2022-02-23 14:29:50|4306.99|4306.99|4307.66|4307.66|4307.66|4307.66|4306.99|4306.99|0
1645626600000|2022-02-23 14:30:00|4307.3|4307.3|4306.07|4306.07|4307.3|4307.3|4306.07|4306.07|0
1645626610000|2022-02-23 14:30:10|4306.42|4306.42|4305.4|4305.4|4306.95|4306.95|4305.4|4305.4|0
1645626620000|2022-02-23 14:30:20|4305.22|4305.22|4305.05|4305.05|4305.58|4305.58|4305.05|4305.05|0
1645626630000|2022-02-23 14:30:30|4304.72|4304.72|4305.25|4305.25|4305.25|4305.25|4304.72|4304.72|0
1645626650000|2022-02-23 14:30:50|4304.89|4304.89|4305.25|4305.25|4305.42|4305.42|4304.89|4304.89|0
1645626660000|2022-02-23 14:31:00|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1645626690000|2022-02-23 14:31:30|4305.56|4305.56|4305.74|4305.74|4306.09|4306.09|4305.56|4305.56|0
1645626700000|2022-02-23 14:31:40|4305.92|4305.92|4305.74|4305.74|4306.09|4306.09|4305.74|4305.74|0
1645626720000|2022-02-23 14:32:00|4305.85|4305.85|4305.55|4305.55|4305.9|4305.9|4305.55|4305.55|0
1645626730000|2022-02-23 14:32:10|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1645626750000|2022-02-23 14:32:30|4306.89|4306.89|4306.71|4306.71|4306.89|4306.89|4306.53|4306.53|0
1645626760000|2022-02-23 14:32:40|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|0
1645626780000|2022-02-23 14:33:00|4306.53|4306.53|4307.24|4307.24|4307.24|4307.24|4306.36|4306.36|0
1645626790000|2022-02-23 14:33:10|4307.59|4307.59|4307.43|4307.43|4307.59|4307.59|4307.43|4307.43|0
1645626800000|2022-02-23 14:33:20|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1645626810000|2022-02-23 14:33:30|4306.96|4306.96|4307.12|4307.12|4307.12|4307.12|4306.96|4306.96|0
1645626820000|2022-02-23 14:33:40|4307.79|4307.79|4308.28|4308.28|4308.46|4308.46|4307.79|4307.79|0
1645626830000|2022-02-23 14:33:50|4308.81|4308.81|4308.63|4308.63|4308.81|4308.81|4308.63|4308.63|0
1645626840000|2022-02-23 14:34:00|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|4309.16|0
1645626850000|2022-02-23 14:34:10|4309.32|4309.32|4309.96|4309.96|4309.96|4309.96|4309.32|4309.32|0
1645626870000|2022-02-23 14:34:30|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1645626890000|2022-02-23 14:34:50|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1645626900000|2022-02-23 14:35:00|4309.93|4309.93|4309.9|4309.9|4310.6|4310.6|4309.9|4309.9|0
1645626910000|2022-02-23 14:35:10|4309.72|4309.72|4309.9|4309.9|4309.9|4309.9|4309.37|4309.37|0
1645626920000|2022-02-23 14:35:20|4309.37|4309.37|4309.02|4309.02|4309.37|4309.37|4309.02|4309.02|0
1645626930000|2022-02-23 14:35:30|4307.68|4307.68|4307.36|4307.36|4307.68|4307.68|4307.01|4307.01|0
1645626980000|2022-02-23 14:36:20|4307.71|4307.71|4308.38|4308.38|4308.38|4308.38|4307.71|4307.71|0
1645626990000|2022-02-23 14:36:30|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1645627000000|2022-02-23 14:36:40|4309.44|4309.44|4309.62|4309.62|4309.62|4309.62|4309.44|4309.44|0
1645627020000|2022-02-23 14:37:00|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1645627040000|2022-02-23 14:37:20|4309.95|4309.95|4311.29|4311.29|4311.29|4311.29|4309.95|4309.95|0
1645627050000|2022-02-23 14:37:30|4311.96|4311.96|4311.46|4311.46|4311.96|4311.96|4311.29|4311.29|0
1645627070000|2022-02-23 14:37:50|4311.29|4311.29|4310.93|4310.93|4311.29|4311.29|4310.58|4310.58|0
1645627080000|2022-02-23 14:38:00|4310.76|4310.76|4311.99|4311.99|4311.99|4311.99|4310.76|4310.76|0
1645627090000|2022-02-23 14:38:10|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1645627100000|2022-02-23 14:38:20|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1645627110000|2022-02-23 14:38:30|4310.26|4310.26|4310.79|4310.79|4310.79|4310.79|4310.26|4310.26|0
1645627120000|2022-02-23 14:38:40|4310.12|4310.12|4310.88|4310.88|4310.88|4310.88|4310.12|4310.12|0
1645627130000|2022-02-23 14:38:50|4311.24|4311.24|4311.4|4311.4|4311.91|4311.91|4311.24|4311.24|0
1645627140000|2022-02-23 14:39:00|4311.71|4311.71|4314.1|4314.1|4314.1|4314.1|4311.71|4311.71|0
1645627150000|2022-02-23 14:39:10|4313.88|4313.88|4314.1|4314.1|4314.1|4314.1|4313.88|4313.88|0
1645627160000|2022-02-23 14:39:20|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1645627170000|2022-02-23 14:39:30|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1645627180000|2022-02-23 14:39:40|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1645627190000|2022-02-23 14:39:50|4313.92|4313.92|4314.45|4314.45|4314.45|4314.45|4313.92|4313.92|0
1645627200000|2022-02-23 14:40:00|4315.79|4315.79|4314.59|4314.59|4315.79|4315.79|4314.59|4314.59|0
1645627210000|2022-02-23 14:40:10|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1645627240000|2022-02-23 14:40:40|4314.47|4314.47|4315.67|4315.67|4315.67|4315.67|4314.47|4314.47|0
1645627260000|2022-02-23 14:41:00|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|4315.78|0
1645627280000|2022-02-23 14:41:20|4315.61|4315.61|4315.08|4315.08|4315.61|4315.61|4315.08|4315.08|0
1645627290000|2022-02-23 14:41:30|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1645627300000|2022-02-23 14:41:40|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1645627310000|2022-02-23 14:41:50|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1645627350000|2022-02-23 14:42:30|4316.59|4316.59|4317.12|4317.12|4317.12|4317.12|4316.59|4316.59|0
1645627360000|2022-02-23 14:42:40|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1645627380000|2022-02-23 14:43:00|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1645627390000|2022-02-23 14:43:10|4317.3|4317.3|4317.27|4317.27|4317.3|4317.3|4316.95|4316.95|0
1645627410000|2022-02-23 14:43:30|4318.61|4318.61|4316.6|4316.6|4318.61|4318.61|4316.6|4316.6|0
1645627420000|2022-02-23 14:43:40|4316.25|4316.25|4315.72|4315.72|4316.25|4316.25|4315.72|4315.72|0
1645627430000|2022-02-23 14:43:50|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1645627460000|2022-02-23 14:44:20|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|4315.37|0
1645627470000|2022-02-23 14:44:30|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1645627480000|2022-02-23 14:44:40|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1645627500000|2022-02-23 14:45:00|4315.37|4315.37|4315.89|4315.89|4315.89|4315.89|4315.37|4315.37|0
1645627510000|2022-02-23 14:45:10|4316.56|4316.56|4316.92|4316.92|4316.92|4316.92|4316.56|4316.56|0
1645627520000|2022-02-23 14:45:20|4316.74|4316.74|4318.43|4318.43|4318.43|4318.43|4316.74|4316.74|0
1645627540000|2022-02-23 14:45:40|4318.17|4318.17|4317.64|4317.64|4318.17|4318.17|4317.64|4317.64|0
1645627560000|2022-02-23 14:46:00|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.3|4316.3|0
1645627570000|2022-02-23 14:46:10|4316.44|4316.44|4316.26|4316.26|4316.62|4316.62|4316.26|4316.26|0
1645627580000|2022-02-23 14:46:20|4315.73|4315.73|4315.03|4315.03|4315.73|4315.73|4315.03|4315.03|0
1645627590000|2022-02-23 14:46:30|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|4314.36|0
1645627600000|2022-02-23 14:46:40|4314.3|4314.3|4314.48|4314.48|4314.48|4314.48|4314.3|4314.3|0
1645627610000|2022-02-23 14:46:50|4314.3|4314.3|4313.77|4313.77|4314.3|4314.3|4313.77|4313.77|0
1645627620000|2022-02-23 14:47:00|4313.61|4313.61|4312.96|4312.96|4313.61|4313.61|4312.73|4312.73|0
1645627630000|2022-02-23 14:47:10|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1645627640000|2022-02-23 14:47:20|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1645627650000|2022-02-23 14:47:30|4312.84|4312.84|4312.68|4312.68|4312.84|4312.84|4312.68|4312.68|0
1645627660000|2022-02-23 14:47:40|4312.84|4312.84|4312.68|4312.68|4312.84|4312.84|4312.68|4312.68|0
1645627670000|2022-02-23 14:47:50|4311.8|4311.8|4311.97|4311.97|4311.97|4311.97|4311.8|4311.8|0
1645627680000|2022-02-23 14:48:00|4312.33|4312.33|4311.48|4311.48|4312.33|4312.33|4310.81|4310.81|0
1645627690000|2022-02-23 14:48:10|4311.66|4311.66|4311.83|4311.83|4311.83|4311.83|4311.66|4311.66|0
1645627710000|2022-02-23 14:48:30|4311.48|4311.48|4311.66|4311.66|4311.66|4311.66|4311.48|4311.48|0
1645627720000|2022-02-23 14:48:40|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1645627730000|2022-02-23 14:48:50|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|0
1645627740000|2022-02-23 14:49:00|4312.19|4312.19|4312.36|4312.36|4312.36|4312.36|4312.19|4312.19|0
1645627750000|2022-02-23 14:49:10|4311.69|4311.69|4310.14|4310.14|4311.69|4311.69|4310.14|4310.14|0
1645627760000|2022-02-23 14:49:20|4309.79|4309.79|4309.73|4309.73|4309.79|4309.79|4309.37|4309.37|0
1645627770000|2022-02-23 14:49:30|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1645627780000|2022-02-23 14:49:40|4309.02|4309.02|4307.96|4307.96|4309.02|4309.02|4306.9|4306.9|0
1645627800000|2022-02-23 14:50:00|4306.62|4306.62|4307.29|4307.29|4307.47|4307.47|4306.62|4306.62|0
1645627810000|2022-02-23 14:50:10|4306.94|4306.94|4305.88|4305.88|4306.94|4306.94|4305.88|4305.88|0
1645627820000|2022-02-23 14:50:20|4304.29|4304.29|4302.77|4302.77|4304.29|4304.29|4302.77|4302.77|0
1645627840000|2022-02-23 14:50:40|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1645627850000|2022-02-23 14:50:50|4302.48|4302.48|4301.43|4301.43|4302.48|4302.48|4301.08|4301.08|0
1645627860000|2022-02-23 14:51:00|4301.26|4301.26|4299.93|4299.93|4301.26|4301.26|4299.93|4299.93|0
1645627870000|2022-02-23 14:51:10|4298.87|4298.87|4298.87|4298.87|4299.22|4299.22|4298.87|4298.87|0
1645627910000|2022-02-23 14:51:50|4297.53|4297.53|4297.01|4297.01|4297.53|4297.53|4297|4297|0
1645627920000|2022-02-23 14:52:00|4297.71|4297.71|4298.38|4298.38|4298.38|4298.38|4297.71|4297.71|0
1645627940000|2022-02-23 14:52:20|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1645627960000|2022-02-23 14:52:40|4299.41|4299.41|4299.56|4299.56|4299.56|4299.56|4298.74|4298.74|0
1645627980000|2022-02-23 14:53:00|4299.73|4299.73|4300.09|4300.09|4300.09|4300.09|4299.73|4299.73|0
1645628000000|2022-02-23 14:53:20|4299.73|4299.73|4298.73|4298.73|4299.73|4299.73|4298.73|4298.73|0
1645628010000|2022-02-23 14:53:30|4298.2|4298.2|4298.2|4298.2|4298.55|4298.55|4298.2|4298.2|0
1645628030000|2022-02-23 14:53:50|4297.53|4297.53|4297.89|4297.89|4297.89|4297.89|4297.53|4297.53|0
1645628040000|2022-02-23 14:54:00|4297.53|4297.53|4296.83|4296.83|4297.53|4297.53|4296.83|4296.83|0
1645628060000|2022-02-23 14:54:20|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1645628080000|2022-02-23 14:54:40|4296.62|4296.62|4296.44|4296.44|4296.62|4296.62|4296.27|4296.27|0
1645628090000|2022-02-23 14:54:50|4295.91|4295.91|4295.74|4295.74|4296.09|4296.09|4295.74|4295.74|0
1645628100000|2022-02-23 14:55:00|4295.86|4295.86|4295.15|4295.15|4295.86|4295.86|4295.15|4295.15|0
1645628110000|2022-02-23 14:55:10|4294.8|4294.8|4294.97|4294.97|4294.97|4294.97|4294.8|4294.8|0
1645628120000|2022-02-23 14:55:20|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1645628130000|2022-02-23 14:55:30|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1645628160000|2022-02-23 14:56:00|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1645628180000|2022-02-23 14:56:20|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1645628190000|2022-02-23 14:56:30|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1645628200000|2022-02-23 14:56:40|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|0
1645628210000|2022-02-23 14:56:50|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1645628220000|2022-02-23 14:57:00|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|0
1645628230000|2022-02-23 14:57:10|4296.02|4296.02|4296.2|4296.2|4296.2|4296.2|4296.02|4296.02|0
1645628240000|2022-02-23 14:57:20|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1645628250000|2022-02-23 14:57:30|4296.52|4296.52|4296.87|4296.87|4296.87|4296.87|4296.52|4296.52|0
1645628260000|2022-02-23 14:57:40|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1645628270000|2022-02-23 14:57:50|4297.4|4297.4|4297.23|4297.23|4297.4|4297.4|4297.23|4297.23|0
1645628280000|2022-02-23 14:58:00|4297.05|4297.05|4297.23|4297.23|4297.23|4297.23|4296.34|4296.34|0
1645628310000|2022-02-23 14:58:30|4295.99|4295.99|4296.66|4296.66|4296.66|4296.66|4295.99|4295.99|0
1645628330000|2022-02-23 14:58:50|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|4297.37|0
1645628340000|2022-02-23 14:59:00|4296.84|4296.84|4296.33|4296.33|4297|4297|4296.33|4296.33|0
1645628350000|2022-02-23 14:59:10|4296.19|4296.19|4295.6|4295.6|4296.19|4296.19|4295.6|4295.6|0
1645628380000|2022-02-23 14:59:40|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|4295.77|0
1645628390000|2022-02-23 14:59:50|4295.66|4295.66|4295.5|4295.5|4295.66|4295.66|4295.5|4295.5|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4293.24|4293.24|4294.79|4294.79|4293.24|4293.24|0
1645628410000|2022-02-23 15:00:10|4293.91|4293.91|4294.92|4294.92|4294.92|4294.92|4293.73|4293.73|0
1645628420000|2022-02-23 15:00:20|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|4294.56|0
1645628430000|2022-02-23 15:00:30|4295.23|4295.23|4295.9|4295.9|4295.9|4295.9|4295.23|4295.23|0
1645628450000|2022-02-23 15:00:50|4296.57|4296.57|4297.1|4297.1|4297.63|4297.63|4296.57|4296.57|0
1645628460000|2022-02-23 15:01:00|4297.77|4297.77|4298.44|4298.44|4298.44|4298.44|4297.77|4297.77|0
1645628470000|2022-02-23 15:01:10|4299.33|4299.33|4299.8|4299.8|4299.8|4299.8|4299.33|4299.33|0
1645628490000|2022-02-23 15:01:30|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|0
1645628500000|2022-02-23 15:01:40|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1645628510000|2022-02-23 15:01:50|4299.33|4299.33|4298.62|4298.62|4299.68|4299.68|4298.62|4298.62|0
1645628520000|2022-02-23 15:02:00|4298.45|4298.45|4298.09|4298.09|4298.45|4298.45|4298.09|4298.09|0
1645628530000|2022-02-23 15:02:10|4297.56|4297.56|4297.75|4297.75|4297.75|4297.75|4297.56|4297.56|0
1645628540000|2022-02-23 15:02:20|4297.4|4297.4|4297.34|4297.34|4297.45|4297.45|4297.29|4297.29|0
1645628550000|2022-02-23 15:02:30|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1645628560000|2022-02-23 15:02:40|4296.72|4296.72|4296.21|4296.21|4296.72|4296.72|4296.03|4296.03|0
1645628570000|2022-02-23 15:02:50|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1645628580000|2022-02-23 15:03:00|4296|4296|4296.71|4296.71|4296.71|4296.71|4296|4296|0
1645628590000|2022-02-23 15:03:10|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1645628600000|2022-02-23 15:03:20|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1645628610000|2022-02-23 15:03:30|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1645628620000|2022-02-23 15:03:40|4296.5|4296.5|4296.85|4296.85|4296.85|4296.85|4296.5|4296.5|0
1645628630000|2022-02-23 15:03:50|4297.03|4297.03|4297.7|4297.7|4297.7|4297.7|4296.04|4296.04|0
1645628640000|2022-02-23 15:04:00|4297.21|4297.21|4297.19|4297.19|4297.37|4297.37|4297.19|4297.19|0
1645628650000|2022-02-23 15:04:10|4297.55|4297.55|4297.72|4297.72|4297.72|4297.72|4297.55|4297.55|0
1645628700000|2022-02-23 15:05:00|4297.55|4297.55|4297.72|4297.72|4297.72|4297.72|4297.55|4297.55|0
1645628720000|2022-02-23 15:05:20|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|0
1645628730000|2022-02-23 15:05:30|4296.84|4296.84|4296.17|4296.17|4296.84|4296.84|4296.17|4296.17|0
1645628750000|2022-02-23 15:05:50|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|4296.84|0
1645628760000|2022-02-23 15:06:00|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1645628770000|2022-02-23 15:06:10|4298.22|4298.22|4298.71|4298.71|4298.71|4298.71|4298.04|4298.04|0
1645628780000|2022-02-23 15:06:20|4298.5|4298.5|4297.62|4297.62|4298.5|4298.5|4297.62|4297.62|0
1645628790000|2022-02-23 15:06:30|4297.79|4297.79|4298.11|4298.11|4298.11|4298.11|4296.77|4296.77|0
1645628800000|2022-02-23 15:06:40|4298.78|4298.78|4299.27|4299.27|4299.27|4299.27|4298.6|4298.6|0
1645628810000|2022-02-23 15:06:50|4298.6|4298.6|4298.94|4298.94|4299.27|4299.27|4298.6|4298.6|0
1645628820000|2022-02-23 15:07:00|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|0
1645628830000|2022-02-23 15:07:10|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1645628840000|2022-02-23 15:07:20|4297.57|4297.57|4297.73|4297.73|4297.73|4297.73|4296.57|4296.57|0
1645628850000|2022-02-23 15:07:30|4296.67|4296.67|4296.88|4296.88|4296.88|4296.88|4296|4296|0
1645628860000|2022-02-23 15:07:40|4297.41|4297.41|4296.99|4296.99|4297.41|4297.41|4296.77|4296.77|0
1645628870000|2022-02-23 15:07:50|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1645628900000|2022-02-23 15:08:20|4297.54|4297.54|4295.1|4295.1|4297.54|4297.54|4295.1|4295.1|0
1645628910000|2022-02-23 15:08:30|4294.98|4294.98|4293.42|4293.42|4294.98|4294.98|4293.42|4293.42|0
1645628920000|2022-02-23 15:08:40|4293.6|4293.6|4293.42|4293.42|4293.6|4293.6|4293.42|4293.42|0
1645628930000|2022-02-23 15:08:50|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1645628940000|2022-02-23 15:09:00|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|4293.28|0
1645628950000|2022-02-23 15:09:10|4293.16|4293.16|4293.34|4293.34|4293.34|4293.34|4293.16|4293.16|0
1645628960000|2022-02-23 15:09:20|4292.98|4292.98|4292.59|4292.59|4293.21|4293.21|4292.54|4292.54|0
1645628970000|2022-02-23 15:09:30|4293.26|4293.26|4293.49|4293.49|4294.02|4294.02|4293.26|4293.26|0
1645628980000|2022-02-23 15:09:40|4294.2|4294.2|4294.87|4294.87|4294.87|4294.87|4293.84|4293.84|0
1645628990000|2022-02-23 15:09:50|4295.66|4295.66|4296.71|4296.71|4296.71|4296.71|4295.66|4295.66|0
1645629000000|2022-02-23 15:10:00|4296.04|4296.04|4295.87|4295.87|4296.04|4296.04|4295.87|4295.87|0
1645629010000|2022-02-23 15:10:10|4295.2|4295.2|4294.85|4294.85|4295.2|4295.2|4294.85|4294.85|0
1645629020000|2022-02-23 15:10:20|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1645629030000|2022-02-23 15:10:30|4294.49|4294.49|4292.48|4292.48|4294.49|4294.49|4292.48|4292.48|0
1645629040000|2022-02-23 15:10:40|4291.78|4291.78|4291.05|4291.05|4291.78|4291.78|4291.05|4291.05|0
1645629050000|2022-02-23 15:10:50|4290.38|4290.38|4289.85|4289.85|4290.38|4290.38|4289.85|4289.85|0
1645629060000|2022-02-23 15:11:00|4290.03|4290.03|4290.22|4290.22|4290.38|4290.38|4290.03|4290.03|0
1645629070000|2022-02-23 15:11:10|4290.89|4290.89|4292.06|4292.06|4292.06|4292.06|4290.72|4290.72|0
1645629080000|2022-02-23 15:11:20|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1645629090000|2022-02-23 15:11:30|4291.53|4291.53|4290.51|4290.51|4291.53|4291.53|4290.51|4290.51|0
1645629100000|2022-02-23 15:11:40|4290.39|4290.39|4291.73|4291.73|4291.73|4291.73|4290.39|4290.39|0
1645629110000|2022-02-23 15:11:50|4291.91|4291.91|4289.9|4289.9|4291.91|4291.91|4289.9|4289.9|0
1645629120000|2022-02-23 15:12:00|4289.72|4289.72|4289.37|4289.37|4289.9|4289.9|4288.49|4288.49|0
1645629140000|2022-02-23 15:12:20|4288.03|4288.03|4286.87|4286.87|4288.03|4288.03|4286.69|4286.69|0
1645629150000|2022-02-23 15:12:30|4287.54|4287.54|4287.69|4287.69|4288.24|4288.24|4287.54|4287.54|0
1645629170000|2022-02-23 15:12:50|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1645629180000|2022-02-23 15:13:00|4288.06|4288.06|4288.73|4288.73|4288.73|4288.73|4288.06|4288.06|0
1645629190000|2022-02-23 15:13:10|4287.39|4287.39|4289.08|4289.08|4289.08|4289.08|4287.39|4287.39|0
1645629200000|2022-02-23 15:13:20|4288.41|4288.41|4289.08|4289.08|4289.08|4289.08|4288.41|4288.41|0
1645629210000|2022-02-23 15:13:30|4289.43|4289.43|4287.59|4287.59|4289.43|4289.43|4287.59|4287.59|0
1645629220000|2022-02-23 15:13:40|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1645629230000|2022-02-23 15:13:50|4288.93|4288.93|4288.43|4288.43|4289.1|4289.1|4288.43|4288.43|0
1645629240000|2022-02-23 15:14:00|4288.53|4288.53|4287.86|4287.86|4288.53|4288.53|4287.86|4287.86|0
1645629250000|2022-02-23 15:14:10|4287.81|4287.81|4289.19|4289.19|4289.19|4289.19|4287.81|4287.81|0
1645629260000|2022-02-23 15:14:20|4289.34|4289.34|4288.64|4288.64|4289.34|4289.34|4288.46|4288.46|0
1645629280000|2022-02-23 15:14:40|4289.31|4289.31|4290.01|4290.01|4290.37|4290.37|4289.31|4289.31|0
1645629290000|2022-02-23 15:14:50|4289.66|4289.66|4289.5|4289.5|4289.66|4289.66|4289.5|4289.5|0
1645629300000|2022-02-23 15:15:00|4288.27|4288.27|4287.6|4287.6|4288.27|4288.27|4287.6|4287.6|0
1645629350000|2022-02-23 15:15:50|4286.89|4286.89|4287.56|4287.56|4287.56|4287.56|4286.89|4286.89|0
1645629360000|2022-02-23 15:16:00|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|0
1645629380000|2022-02-23 15:16:20|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1645629410000|2022-02-23 15:16:50|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1645629420000|2022-02-23 15:17:00|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1645629440000|2022-02-23 15:17:20|4287.09|4287.09|4286.03|4286.03|4287.09|4287.09|4286.03|4286.03|0
1645629450000|2022-02-23 15:17:30|4286.15|4286.15|4285.97|4285.97|4286.15|4286.15|4285.97|4285.97|0
1645629470000|2022-02-23 15:17:50|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|4286.15|0
1645629480000|2022-02-23 15:18:00|4287.17|4287.17|4288.32|4288.32|4288.32|4288.32|4287.12|4287.12|0
1645629500000|2022-02-23 15:18:20|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|4288.47|0
1645629510000|2022-02-23 15:18:30|4288.59|4288.59|4288.06|4288.06|4288.59|4288.59|4288.06|4288.06|0
1645629530000|2022-02-23 15:18:50|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.71|4287.71|0
1645629540000|2022-02-23 15:19:00|4287.71|4287.71|4287.88|4287.88|4288.24|4288.24|4287.21|4287.21|0
1645629550000|2022-02-23 15:19:10|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1645629560000|2022-02-23 15:19:20|4287.07|4287.07|4286.37|4286.37|4287.07|4287.07|4286.37|4286.37|0
1645629580000|2022-02-23 15:19:40|4286.48|4286.48|4286.65|4286.65|4286.65|4286.65|4286.48|4286.48|0
1645629590000|2022-02-23 15:19:50|4286.6|4286.6|4286.48|4286.48|4286.6|4286.6|4285.95|4285.95|0
1645629600000|2022-02-23 15:20:00|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1645629610000|2022-02-23 15:20:10|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1645629620000|2022-02-23 15:20:20|4286.49|4286.49|4287.35|4287.35|4287.35|4287.35|4286.49|4286.49|0
1645629630000|2022-02-23 15:20:30|4287.71|4287.71|4287.35|4287.35|4287.71|4287.71|4287.35|4287.35|0
1645629640000|2022-02-23 15:20:40|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1645629650000|2022-02-23 15:20:50|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1645629660000|2022-02-23 15:21:00|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1645629680000|2022-02-23 15:21:20|4287.99|4287.99|4287.81|4287.81|4287.99|4287.99|4287.81|4287.81|0
1645629700000|2022-02-23 15:21:40|4288.48|4288.48|4289.15|4289.15|4289.15|4289.15|4288.48|4288.48|0
1645629720000|2022-02-23 15:22:00|4288.48|4288.48|4288.47|4288.47|4288.48|4288.48|4288.31|4288.31|0
1645629730000|2022-02-23 15:22:10|4289.14|4289.14|4289.66|4289.66|4289.66|4289.66|4289.14|4289.14|0
1645629740000|2022-02-23 15:22:20|4289.48|4289.48|4288.77|4288.77|4289.48|4289.48|4288.77|4288.77|0
1645629750000|2022-02-23 15:22:30|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1645629770000|2022-02-23 15:22:50|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1645629810000|2022-02-23 15:23:30|4287.89|4287.89|4287.54|4287.54|4287.89|4287.89|4287.54|4287.54|0
1645629840000|2022-02-23 15:24:00|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|4287.19|0
1645629850000|2022-02-23 15:24:10|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1645629860000|2022-02-23 15:24:20|4286.3|4286.3|4284.84|4284.84|4286.3|4286.3|4284.73|4284.73|0
1645629870000|2022-02-23 15:24:30|4284.74|4284.74|4283.31|4283.31|4284.74|4284.74|4283.31|4283.31|0
1645629880000|2022-02-23 15:24:40|4282.64|4282.64|4282.29|4282.29|4282.64|4282.64|4282.29|4282.29|0
1645629890000|2022-02-23 15:24:50|4281.62|4281.62|4282.29|4282.29|4282.29|4282.29|4281.62|4281.62|0
1645629900000|2022-02-23 15:25:00|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1645629940000|2022-02-23 15:25:40|4283.63|4283.63|4282.57|4282.57|4283.63|4283.63|4282.57|4282.57|0
1645629950000|2022-02-23 15:25:50|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1645629960000|2022-02-23 15:26:00|4282.9|4282.9|4283.92|4283.92|4283.92|4283.92|4282.9|4282.9|0
1645629970000|2022-02-23 15:26:10|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1645630000000|2022-02-23 15:26:40|4283.21|4283.21|4282.68|4282.68|4283.21|4283.21|4282.68|4282.68|0
1645630010000|2022-02-23 15:26:50|4282.51|4282.51|4281.84|4281.84|4282.51|4282.51|4281.84|4281.84|0
1645630020000|2022-02-23 15:27:00|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1645630030000|2022-02-23 15:27:10|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|0
1645630060000|2022-02-23 15:27:40|4282.69|4282.69|4282.15|4282.15|4282.69|4282.69|4282.15|4282.15|0
1645630070000|2022-02-23 15:27:50|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|0
1645630080000|2022-02-23 15:28:00|4281.65|4281.65|4280.98|4280.98|4281.65|4281.65|4280.98|4280.98|0
1645630100000|2022-02-23 15:28:20|4280.45|4280.45|4281.29|4281.29|4281.29|4281.29|4280.45|4280.45|0
1645630110000|2022-02-23 15:28:30|4281.46|4281.46|4281.29|4281.29|4281.46|4281.46|4281.29|4281.29|0
1645630130000|2022-02-23 15:28:50|4281.12|4281.12|4280.42|4280.42|4281.12|4281.12|4280.42|4280.42|0
1645630140000|2022-02-23 15:29:00|4280.59|4280.59|4280.77|4280.77|4280.77|4280.77|4280.42|4280.42|0
1645630150000|2022-02-23 15:29:10|4281.12|4281.12|4281.96|4281.96|4281.96|4281.96|4281.12|4281.12|0
1645630160000|2022-02-23 15:29:20|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|4282.49|0
1645630170000|2022-02-23 15:29:30|4281.82|4281.82|4281.15|4281.15|4281.82|4281.82|4281.15|4281.15|0
1645630180000|2022-02-23 15:29:40|4281.03|4281.03|4280.5|4280.5|4281.03|4281.03|4280.5|4280.5|0
1645630190000|2022-02-23 15:29:50|4280.34|4280.34|4280.22|4280.22|4280.34|4280.34|4280.05|4280.05|0
1645630200000|2022-02-23 15:30:00|4280.06|4280.06|4279.39|4279.39|4280.06|4280.06|4279.39|4279.39|0
1645630220000|2022-02-23 15:30:20|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1645630230000|2022-02-23 15:30:30|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1645630250000|2022-02-23 15:30:50|4277.95|4277.95|4278.07|4278.07|4278.07|4278.07|4277.95|4277.95|0
1645630280000|2022-02-23 15:31:20|4277.9|4277.9|4277.37|4277.37|4277.9|4277.9|4277.37|4277.37|0
1645630290000|2022-02-23 15:31:30|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|0
1645630300000|2022-02-23 15:31:40|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.07|4278.07|0
1645630320000|2022-02-23 15:32:00|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|0
1645630340000|2022-02-23 15:32:20|4279.19|4279.19|4279.37|4279.37|4279.37|4279.37|4279.19|4279.19|0
1645630350000|2022-02-23 15:32:30|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|4279.19|0
1645630360000|2022-02-23 15:32:40|4279.37|4279.37|4279.31|4279.31|4279.37|4279.37|4279.19|4279.19|0
1645630370000|2022-02-23 15:32:50|4280.02|4280.02|4279.57|4279.57|4280.33|4280.33|4279.57|4279.57|0
1645630380000|2022-02-23 15:33:00|4280.1|4280.1|4279.57|4279.57|4280.1|4280.1|4279.57|4279.57|0
1645630410000|2022-02-23 15:33:30|4280.24|4280.24|4280.07|4280.07|4280.77|4280.77|4279.72|4279.72|0
1645630430000|2022-02-23 15:33:50|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|0
1645630440000|2022-02-23 15:34:00|4280.95|4280.95|4281.63|4281.63|4281.8|4281.8|4280.95|4280.95|0
1645630450000|2022-02-23 15:34:10|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1645630470000|2022-02-23 15:34:30|4281.77|4281.77|4281.1|4281.1|4281.77|4281.77|4281.1|4281.1|0
1645630490000|2022-02-23 15:34:50|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|4281.63|0
1645630500000|2022-02-23 15:35:00|4280.96|4280.96|4281.32|4281.32|4281.99|4281.99|4280.96|4280.96|0
1645630510000|2022-02-23 15:35:10|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1645630520000|2022-02-23 15:35:20|4282.69|4282.69|4284.03|4284.03|4284.39|4284.39|4282.69|4282.69|0
1645630540000|2022-02-23 15:35:40|4284.7|4284.7|4285.49|4285.49|4285.49|4285.49|4284.7|4284.7|0
1645630550000|2022-02-23 15:35:50|4284.82|4284.82|4285.18|4285.18|4285.18|4285.18|4284.82|4284.82|0
1645630560000|2022-02-23 15:36:00|4284.65|4284.65|4284.47|4284.47|4284.65|4284.65|4284.47|4284.47|0
1645630570000|2022-02-23 15:36:10|4284.32|4284.32|4283.21|4283.21|4284.32|4284.32|4283.21|4283.21|0
1645630580000|2022-02-23 15:36:20|4283.74|4283.74|4283.07|4283.07|4283.74|4283.74|4283.07|4283.07|0
1645630590000|2022-02-23 15:36:30|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1645630600000|2022-02-23 15:36:40|4284.09|4284.09|4284.76|4284.76|4284.76|4284.76|4284.09|4284.09|0
1645630610000|2022-02-23 15:36:50|4285.43|4285.43|4287.32|4287.32|4287.32|4287.32|4285.43|4285.43|0
1645630620000|2022-02-23 15:37:00|4286.79|4286.79|4286.44|4286.44|4286.79|4286.79|4286.44|4286.44|0
1645630640000|2022-02-23 15:37:20|4286.26|4286.26|4286.09|4286.09|4286.26|4286.26|4286.09|4286.09|0
1645630650000|2022-02-23 15:37:30|4286.26|4286.26|4286.44|4286.44|4286.44|4286.44|4286.26|4286.26|0
1645630660000|2022-02-23 15:37:40|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1645630670000|2022-02-23 15:37:50|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1645630680000|2022-02-23 15:38:00|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|4286.09|0
1645630690000|2022-02-23 15:38:10|4286.79|4286.79|4286.79|4286.79|4287.15|4287.15|4286.79|4286.79|0
1645630710000|2022-02-23 15:38:30|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1645630720000|2022-02-23 15:38:40|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|4286.26|0
1645630740000|2022-02-23 15:39:00|4286.93|4286.93|4287.49|4287.49|4287.6|4287.6|4286.93|4286.93|0
1645630750000|2022-02-23 15:39:10|4287.13|4287.13|4286.78|4286.78|4287.13|4287.13|4286.78|4286.78|0
1645630770000|2022-02-23 15:39:30|4286.62|4286.62|4286.37|4286.37|4286.62|4286.62|4286.37|4286.37|0
1645630780000|2022-02-23 15:39:40|4285.7|4285.7|4285.19|4285.19|4285.7|4285.7|4285.19|4285.19|0
1645630790000|2022-02-23 15:39:50|4285.33|4285.33|4285.23|4285.23|4285.9|4285.9|4285.23|4285.23|0
1645630800000|2022-02-23 15:40:00|4285.05|4285.05|4285.23|4285.23|4285.23|4285.23|4285.05|4285.05|0
1645630820000|2022-02-23 15:40:20|4285.39|4285.39|4285.04|4285.04|4285.39|4285.39|4285.04|4285.04|0
1645630830000|2022-02-23 15:40:30|4284.89|4284.89|4284.72|4284.72|4284.89|4284.89|4284.72|4284.72|0
1645630840000|2022-02-23 15:40:40|4284.54|4284.54|4285.07|4285.07|4285.07|4285.07|4284.54|4284.54|0
1645630850000|2022-02-23 15:40:50|4284.36|4284.36|4285.03|4285.03|4285.03|4285.03|4283.69|4283.69|0
1645630870000|2022-02-23 15:41:10|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1645630880000|2022-02-23 15:41:20|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|4284.83|0
1645630890000|2022-02-23 15:41:30|4285|4285|4284.33|4284.33|4285|4285|4284.33|4284.33|0
1645630900000|2022-02-23 15:41:40|4285|4285|4285|4285|4285|4285|4285|4285|0
1645630920000|2022-02-23 15:42:00|4284.77|4284.77|4285.44|4285.44|4285.44|4285.44|4284.77|4284.77|0
1645630930000|2022-02-23 15:42:10|4286.11|4286.11|4286.98|4286.98|4286.98|4286.98|4286.11|4286.11|0
1645630940000|2022-02-23 15:42:20|4287.65|4287.65|4287.14|4287.14|4287.65|4287.65|4286.98|4286.98|0
1645630950000|2022-02-23 15:42:30|4286.26|4286.26|4285.52|4285.52|4286.76|4286.76|4285.52|4285.52|0
1645630960000|2022-02-23 15:42:40|4286.19|4286.19|4286.19|4286.19|4286.19|4286.19|4285.52|4285.52|0
1645630970000|2022-02-23 15:42:50|4286.37|4286.37|4286.9|4286.9|4286.9|4286.9|4286.37|4286.37|0
1645630980000|2022-02-23 15:43:00|4287.08|4287.08|4285.74|4285.74|4287.08|4287.08|4285.74|4285.74|0
1645631010000|2022-02-23 15:43:30|4285.56|4285.56|4286.09|4286.09|4286.09|4286.09|4285.56|4285.56|0
1645631020000|2022-02-23 15:43:40|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1645631050000|2022-02-23 15:44:10|4286.07|4286.07|4285.57|4285.57|4286.24|4286.24|4285.57|4285.57|0
1645631070000|2022-02-23 15:44:30|4285.22|4285.22|4284.95|4284.95|4285.22|4285.22|4284.95|4284.95|0
1645631080000|2022-02-23 15:44:40|4284.78|4284.78|4285.45|4285.45|4285.45|4285.45|4284.78|4284.78|0
1645631090000|2022-02-23 15:44:50|4285.55|4285.55|4286.54|4286.54|4286.54|4286.54|4285.2|4285.2|0
1645631100000|2022-02-23 15:45:00|4286.3|4286.3|4286.76|4286.76|4286.76|4286.76|4286.3|4286.3|0
1645631110000|2022-02-23 15:45:10|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|4287.29|0
1645631120000|2022-02-23 15:45:20|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1645631130000|2022-02-23 15:45:30|4285.28|4285.28|4284.75|4284.75|4285.28|4285.28|4284.75|4284.75|0
1645631140000|2022-02-23 15:45:40|4285.42|4285.42|4285.53|4285.53|4285.53|4285.53|4285.42|4285.42|0
1645631150000|2022-02-23 15:45:50|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1645631160000|2022-02-23 15:46:00|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|4286.73|0
1645631170000|2022-02-23 15:46:10|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1645631180000|2022-02-23 15:46:20|4287.04|4287.04|4287.71|4287.71|4287.71|4287.71|4287.04|4287.04|0
1645631190000|2022-02-23 15:46:30|4287.83|4287.83|4289.07|4289.07|4289.07|4289.07|4287.83|4287.83|0
1645631200000|2022-02-23 15:46:40|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|4288.89|0
1645631210000|2022-02-23 15:46:50|4289.56|4289.56|4290.22|4290.22|4290.22|4290.22|4289.03|4289.03|0
1645631220000|2022-02-23 15:47:00|4289.34|4289.34|4288.98|4288.98|4289.34|4289.34|4288.98|4288.98|0
1645631230000|2022-02-23 15:47:10|4288.63|4288.63|4285.95|4285.95|4288.63|4288.63|4285.95|4285.95|0
1645631240000|2022-02-23 15:47:20|4285.9|4285.9|4285.85|4285.85|4285.9|4285.9|4285.85|4285.85|0
1645631250000|2022-02-23 15:47:30|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1645631260000|2022-02-23 15:47:40|4284.65|4284.65|4283.31|4283.31|4284.65|4284.65|4283.31|4283.31|0
1645631270000|2022-02-23 15:47:50|4282.64|4282.64|4281.97|4281.97|4282.64|4282.64|4281.97|4281.97|0
1645631280000|2022-02-23 15:48:00|4281.44|4281.44|4281.05|4281.05|4281.44|4281.44|4281.05|4281.05|0
1645631300000|2022-02-23 15:48:20|4280.69|4280.69|4281.36|4281.36|4281.36|4281.36|4280.69|4280.69|0
1645631310000|2022-02-23 15:48:30|4282.03|4282.03|4282.21|4282.21|4282.21|4282.21|4282.03|4282.03|0
1645631320000|2022-02-23 15:48:40|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1645631330000|2022-02-23 15:48:50|4281.72|4281.72|4281.55|4281.55|4281.72|4281.72|4281.55|4281.55|0
1645631340000|2022-02-23 15:49:00|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|4281.38|0
1645631350000|2022-02-23 15:49:10|4281.02|4281.02|4281.69|4281.69|4281.69|4281.69|4281.02|4281.02|0
1645631380000|2022-02-23 15:49:40|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1645631400000|2022-02-23 15:50:00|4281.38|4281.38|4281.34|4281.34|4282.05|4282.05|4281.34|4281.34|0
1645631410000|2022-02-23 15:50:10|4282.05|4282.05|4281.87|4281.87|4282.05|4282.05|4281.87|4281.87|0
1645631420000|2022-02-23 15:50:20|4281.34|4281.34|4281.16|4281.16|4281.34|4281.34|4281.16|4281.16|0
1645631430000|2022-02-23 15:50:30|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|4280.81|0
1645631440000|2022-02-23 15:50:40|4279.93|4279.93|4278.9|4278.9|4280.1|4280.1|4278.9|4278.9|0
1645631450000|2022-02-23 15:50:50|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|4279.26|0
1645631460000|2022-02-23 15:51:00|4279.08|4279.08|4278.25|4278.25|4279.08|4279.08|4278.25|4278.25|0
1645631470000|2022-02-23 15:51:10|4278.92|4278.92|4279.09|4279.09|4279.09|4279.09|4278.92|4278.92|0
1645631480000|2022-02-23 15:51:20|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1645631490000|2022-02-23 15:51:30|4279.09|4279.09|4280.1|4280.1|4280.1|4280.1|4278.92|4278.92|0
1645631500000|2022-02-23 15:51:40|4280.28|4280.28|4280.1|4280.1|4280.45|4280.45|4280.1|4280.1|0
1645631520000|2022-02-23 15:52:00|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1645631570000|2022-02-23 15:52:50|4280.59|4280.59|4280.95|4280.95|4280.95|4280.95|4280.59|4280.59|0
1645631580000|2022-02-23 15:53:00|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1645631590000|2022-02-23 15:53:10|4279.61|4279.61|4279.08|4279.08|4279.61|4279.61|4278.9|4278.9|0
1645631600000|2022-02-23 15:53:20|4278.41|4278.41|4278.76|4278.76|4278.76|4278.76|4278.23|4278.23|0
1645631610000|2022-02-23 15:53:30|4278.94|4278.94|4279.11|4279.11|4279.11|4279.11|4278.94|4278.94|0
1645631630000|2022-02-23 15:53:50|4279.01|4279.01|4278.34|4278.34|4279.01|4279.01|4278.34|4278.34|0
1645631640000|2022-02-23 15:54:00|4275.66|4275.66|4277|4277|4277|4277|4275.66|4275.66|0
1645631650000|2022-02-23 15:54:10|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1645631660000|2022-02-23 15:54:20|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|0
1645631670000|2022-02-23 15:54:30|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1645631680000|2022-02-23 15:54:40|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|4276.63|0
1645631690000|2022-02-23 15:54:50|4278.18|4278.18|4279.52|4279.52|4279.52|4279.52|4278.18|4278.18|0
1645631700000|2022-02-23 15:55:00|4279.7|4279.7|4279.34|4279.34|4279.7|4279.7|4279.34|4279.34|0
1645631710000|2022-02-23 15:55:10|4279.7|4279.7|4279.52|4279.52|4279.7|4279.7|4279.52|4279.52|0
1645631730000|2022-02-23 15:55:30|4278.85|4278.85|4277.61|4277.61|4278.85|4278.85|4277.61|4277.61|0
1645631740000|2022-02-23 15:55:40|4276.91|4276.91|4275.57|4275.57|4276.91|4276.91|4275.57|4275.57|0
1645631750000|2022-02-23 15:55:50|4275.33|4275.33|4275.21|4275.21|4275.33|4275.33|4275.21|4275.21|0
1645631760000|2022-02-23 15:56:00|4275.88|4275.88|4276.41|4276.41|4276.41|4276.41|4275.88|4275.88|0
1645631780000|2022-02-23 15:56:20|4276.53|4276.53|4276.71|4276.71|4276.88|4276.88|4276.53|4276.53|0
1645631790000|2022-02-23 15:56:30|4277.38|4277.38|4277.91|4277.91|4277.91|4277.91|4277.38|4277.38|0
1645631800000|2022-02-23 15:56:40|4278.08|4278.08|4277.91|4277.91|4278.26|4278.26|4277.91|4277.91|0
1645631820000|2022-02-23 15:57:00|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|0
1645631830000|2022-02-23 15:57:10|4279.11|4279.11|4279.22|4279.22|4279.22|4279.22|4279.11|4279.11|0
1645631840000|2022-02-23 15:57:20|4279.89|4279.89|4281.94|4281.94|4282.29|4282.29|4279.89|4279.89|0
1645631850000|2022-02-23 15:57:30|4282.29|4282.29|4283.32|4283.32|4283.32|4283.32|4282.29|4282.29|0
1645631860000|2022-02-23 15:57:40|4282.79|4282.79|4282.96|4282.96|4283.14|4283.14|4282.79|4282.79|0
1645631880000|2022-02-23 15:58:00|4282.79|4282.79|4283.14|4283.14|4283.14|4283.14|4282.61|4282.61|0
1645631890000|2022-02-23 15:58:10|4283.32|4283.32|4283.85|4283.85|4283.85|4283.85|4283.32|4283.32|0
1645631900000|2022-02-23 15:58:20|4284.52|4284.52|4284.35|4284.35|4284.52|4284.52|4284.35|4284.35|0
1645631910000|2022-02-23 15:58:30|4285.02|4285.02|4287.03|4287.03|4287.03|4287.03|4285.02|4285.02|0
1645631920000|2022-02-23 15:58:40|4287.14|4287.14|4287.35|4287.35|4287.35|4287.35|4287.14|4287.14|0
1645631930000|2022-02-23 15:58:50|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1645631940000|2022-02-23 15:59:00|4286.84|4286.84|4287.51|4287.51|4287.51|4287.51|4286.17|4286.17|0
1645631960000|2022-02-23 15:59:20|4287.69|4287.69|4288.22|4288.22|4288.22|4288.22|4287.69|4287.69|0
1645631970000|2022-02-23 15:59:30|4287.51|4287.51|4287.68|4287.68|4287.68|4287.68|4287.51|4287.51|0
1645631980000|2022-02-23 15:59:40|4287.5|4287.5|4286.97|4286.97|4287.5|4287.5|4286.97|4286.97|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4283.25|4283.25|4284.29|4284.29|4283.25|4283.25|0
1645632010000|2022-02-23 16:00:10|4283.92|4283.92|4283.39|4283.39|4283.92|4283.92|4283.39|4283.39|0
1645632020000|2022-02-23 16:00:20|4282.72|4282.72|4283.57|4283.57|4283.57|4283.57|4282.72|4282.72|0
1645632030000|2022-02-23 16:00:30|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1645632050000|2022-02-23 16:00:50|4284.77|4284.77|4285.02|4285.02|4285.02|4285.02|4284.1|4284.1|0
1645632060000|2022-02-23 16:01:00|4286.36|4286.36|4287.41|4287.41|4287.41|4287.41|4286.36|4286.36|0
1645632070000|2022-02-23 16:01:10|4287.94|4287.94|4287.94|4287.94|4288.47|4288.47|4287.94|4287.94|0
1645632080000|2022-02-23 16:01:20|4288.29|4288.29|4286.12|4286.12|4288.29|4288.29|4286.12|4286.12|0
1645632100000|2022-02-23 16:01:40|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1645632110000|2022-02-23 16:01:50|4287.77|4287.77|4287.28|4287.28|4287.95|4287.95|4287.11|4287.11|0
1645632120000|2022-02-23 16:02:00|4287.1|4287.1|4286.4|4286.4|4287.1|4287.1|4286.4|4286.4|0
1645632130000|2022-02-23 16:02:10|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|4285.06|0
1645632140000|2022-02-23 16:02:20|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1645632170000|2022-02-23 16:02:50|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|4285.76|0
1645632190000|2022-02-23 16:03:10|4284.42|4284.42|4283.58|4283.58|4284.42|4284.42|4283.58|4283.58|0
1645632210000|2022-02-23 16:03:30|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1645632220000|2022-02-23 16:03:40|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1645632230000|2022-02-23 16:03:50|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|0
1645632240000|2022-02-23 16:04:00|4284.78|4284.78|4284.59|4284.59|4284.78|4284.78|4284.42|4284.42|0
1645632250000|2022-02-23 16:04:10|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1645632260000|2022-02-23 16:04:20|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1645632270000|2022-02-23 16:04:30|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1645632280000|2022-02-23 16:04:40|4285.67|4285.67|4286.19|4286.19|4286.19|4286.19|4285.67|4285.67|0
1645632300000|2022-02-23 16:05:00|4286.86|4286.86|4287.53|4287.53|4287.53|4287.53|4286.86|4286.86|0
1645632310000|2022-02-23 16:05:10|4287.35|4287.35|4287.17|4287.17|4287.35|4287.35|4287.17|4287.17|0
1645632320000|2022-02-23 16:05:20|4287.84|4287.84|4288.16|4288.16|4288.16|4288.16|4287.49|4287.49|0
1645632330000|2022-02-23 16:05:30|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1645632340000|2022-02-23 16:05:40|4287.67|4287.67|4286.84|4286.84|4287.67|4287.67|4286.84|4286.84|0
1645632350000|2022-02-23 16:05:50|4286.17|4286.17|4286.27|4286.27|4286.27|4286.27|4286.17|4286.17|0
1645632360000|2022-02-23 16:06:00|4286.39|4286.39|4285.72|4285.72|4286.39|4286.39|4285.72|4285.72|0
1645632370000|2022-02-23 16:06:10|4285.37|4285.37|4285.54|4285.54|4285.54|4285.54|4285.37|4285.37|0
1645632400000|2022-02-23 16:06:40|4285.72|4285.72|4285.9|4285.9|4286.39|4286.39|4285.72|4285.72|0
1645632410000|2022-02-23 16:06:50|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1645632460000|2022-02-23 16:07:40|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1645632480000|2022-02-23 16:08:00|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4286.88|4286.88|0
1645632490000|2022-02-23 16:08:10|4287.17|4287.17|4286.99|4286.99|4287.17|4287.17|4286.99|4286.99|0
1645632500000|2022-02-23 16:08:20|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1645632520000|2022-02-23 16:08:40|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1645632530000|2022-02-23 16:08:50|4287.15|4287.15|4285.75|4285.75|4287.82|4287.82|4285.58|4285.58|0
1645632540000|2022-02-23 16:09:00|4285.65|4285.65|4282.23|4282.23|4285.65|4285.65|4282.23|4282.23|0
1645632550000|2022-02-23 16:09:10|4282.4|4282.4|4282.05|4282.05|4282.4|4282.4|4282.05|4282.05|0
1645632560000|2022-02-23 16:09:20|4281.7|4281.7|4281.03|4281.03|4281.7|4281.7|4281.03|4281.03|0
1645632570000|2022-02-23 16:09:30|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|0
1645632580000|2022-02-23 16:09:40|4279.45|4279.45|4280.94|4280.94|4280.94|4280.94|4279.45|4279.45|0
1645632590000|2022-02-23 16:09:50|4281.12|4281.12|4281.3|4281.3|4281.3|4281.3|4281.12|4281.12|0
1645632600000|2022-02-23 16:10:00|4281.97|4281.97|4281.61|4281.61|4281.97|4281.97|4281.61|4281.61|0
1645632630000|2022-02-23 16:10:30|4281.45|4281.45|4281.63|4281.63|4281.8|4281.8|4281.45|4281.45|0
1645632640000|2022-02-23 16:10:40|4281.8|4281.8|4282.16|4282.16|4282.16|4282.16|4281.8|4281.8|0
1645632650000|2022-02-23 16:10:50|4282.83|4282.83|4283.85|4283.85|4284.52|4284.52|4282.83|4282.83|0
1645632680000|2022-02-23 16:11:20|4284.01|4284.01|4282.67|4282.67|4284.01|4284.01|4282.67|4282.67|0
1645632700000|2022-02-23 16:11:40|4282.5|4282.5|4282.32|4282.32|4282.5|4282.5|4282.32|4282.32|0
1645632710000|2022-02-23 16:11:50|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1645632720000|2022-02-23 16:12:00|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1645632730000|2022-02-23 16:12:10|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|4280.63|0
1645632760000|2022-02-23 16:12:40|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|0
1645632770000|2022-02-23 16:12:50|4279.29|4279.29|4278.3|4278.3|4279.29|4279.29|4278.3|4278.3|0
1645632780000|2022-02-23 16:13:00|4278.41|4278.41|4278.05|4278.05|4278.58|4278.58|4278.05|4278.05|0
1645632790000|2022-02-23 16:13:10|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|0
1645632800000|2022-02-23 16:13:20|4278.9|4278.9|4280.24|4280.24|4280.24|4280.24|4278.9|4278.9|0
1645632810000|2022-02-23 16:13:30|4280.91|4280.91|4279.18|4279.18|4280.91|4280.91|4279.18|4279.18|0
1645632820000|2022-02-23 16:13:40|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|0
1645632830000|2022-02-23 16:13:50|4279.71|4279.71|4281.08|4281.08|4281.08|4281.08|4279.71|4279.71|0
1645632840000|2022-02-23 16:14:00|4280.41|4280.41|4279.58|4279.58|4280.41|4280.41|4279.58|4279.58|0
1645632850000|2022-02-23 16:14:10|4279.47|4279.47|4279.93|4279.93|4279.93|4279.93|4278.91|4278.91|0
1645632860000|2022-02-23 16:14:20|4280.46|4280.46|4281.13|4281.13|4281.13|4281.13|4280.46|4280.46|0
1645632870000|2022-02-23 16:14:30|4281.66|4281.66|4281.98|4281.98|4282.33|4282.33|4281.66|4281.66|0
1645632910000|2022-02-23 16:15:10|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1645632920000|2022-02-23 16:15:20|4282.33|4282.33|4283|4283|4283|4283|4282.33|4282.33|0
1645632930000|2022-02-23 16:15:30|4283.18|4283.18|4282.16|4282.16|4283.18|4283.18|4282.16|4282.16|0
1645632950000|2022-02-23 16:15:50|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1645632960000|2022-02-23 16:16:00|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|4282.14|0
1645632970000|2022-02-23 16:16:10|4282.44|4282.44|4285.24|4285.24|4285.24|4285.24|4282.44|4282.44|0
1645632980000|2022-02-23 16:16:20|4285.06|4285.06|4284.1|4284.1|4285.06|4285.06|4284.1|4284.1|0
1645633000000|2022-02-23 16:16:40|4283.92|4283.92|4285.3|4285.3|4285.3|4285.3|4283.92|4283.92|0
1645633010000|2022-02-23 16:16:50|4285.96|4285.96|4285.95|4285.95|4285.96|4285.96|4285.95|4285.95|0
1645633020000|2022-02-23 16:17:00|4284.61|4284.61|4286.62|4286.62|4286.62|4286.62|4284.61|4284.61|0
1645633030000|2022-02-23 16:17:10|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1645633040000|2022-02-23 16:17:20|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1645633060000|2022-02-23 16:17:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1645633070000|2022-02-23 16:17:50|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1645633080000|2022-02-23 16:18:00|4286.48|4286.48|4285.45|4285.45|4286.48|4286.48|4285.45|4285.45|0
1645633090000|2022-02-23 16:18:10|4285.78|4285.78|4284.78|4284.78|4285.78|4285.78|4284.78|4284.78|0
1645633110000|2022-02-23 16:18:30|4284.96|4284.96|4284.78|4284.78|4284.96|4284.96|4284.78|4284.78|0
1645633120000|2022-02-23 16:18:40|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1645633130000|2022-02-23 16:18:50|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1645633140000|2022-02-23 16:19:00|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.23|4283.23|0
1645633150000|2022-02-23 16:19:10|4283.55|4283.55|4283.74|4283.74|4283.9|4283.9|4283.55|4283.55|0
1645633160000|2022-02-23 16:19:20|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.04|4283.04|0
1645633170000|2022-02-23 16:19:30|4283.04|4283.04|4283.21|4283.21|4283.39|4283.39|4283.04|4283.04|0
1645633180000|2022-02-23 16:19:40|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4283.74|4283.74|0
1645633190000|2022-02-23 16:19:50|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1645633200000|2022-02-23 16:20:00|4283.74|4283.74|4284.96|4284.96|4285.08|4285.08|4283.21|4283.21|0
1645633210000|2022-02-23 16:20:10|4284.29|4284.29|4284.62|4284.62|4284.62|4284.62|4283.76|4283.76|0
1645633220000|2022-02-23 16:20:20|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1645633230000|2022-02-23 16:20:30|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1645633240000|2022-02-23 16:20:40|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1645633250000|2022-02-23 16:20:50|4283.39|4283.39|4283.21|4283.21|4283.39|4283.39|4283.21|4283.21|0
1645633260000|2022-02-23 16:21:00|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1645633270000|2022-02-23 16:21:10|4282.86|4282.86|4279.64|4279.64|4282.86|4282.86|4279.64|4279.64|0
1645633280000|2022-02-23 16:21:20|4279.46|4279.46|4279.11|4279.11|4279.46|4279.46|4278.93|4278.93|0
1645633290000|2022-02-23 16:21:30|4278.58|4278.58|4278.05|4278.05|4279.11|4279.11|4278.05|4278.05|0
1645633300000|2022-02-23 16:21:40|4278.22|4278.22|4278.05|4278.05|4278.4|4278.4|4278.05|4278.05|0
1645633310000|2022-02-23 16:21:50|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1645633320000|2022-02-23 16:22:00|4279.46|4279.46|4279.78|4279.78|4280.31|4280.31|4279.11|4279.11|0
1645633330000|2022-02-23 16:22:10|4280.45|4280.45|4279.78|4279.78|4281.12|4281.12|4279.78|4279.78|0
1645633350000|2022-02-23 16:22:30|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|0
1645633360000|2022-02-23 16:22:40|4278.79|4278.79|4278.61|4278.61|4278.97|4278.97|4278.61|4278.61|0
1645633370000|2022-02-23 16:22:50|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|4279.28|0
1645633380000|2022-02-23 16:23:00|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|4279.64|0
1645633390000|2022-02-23 16:23:10|4279.81|4279.81|4279.64|4279.64|4279.81|4279.81|4279.64|4279.64|0
1645633400000|2022-02-23 16:23:20|4279.28|4279.28|4279.11|4279.11|4279.28|4279.28|4279.11|4279.11|0
1645633410000|2022-02-23 16:23:30|4278.94|4278.94|4279.61|4279.61|4279.61|4279.61|4278.94|4278.94|0
1645633420000|2022-02-23 16:23:40|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|4279.79|0
1645633430000|2022-02-23 16:23:50|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|4280.46|0
1645633440000|2022-02-23 16:24:00|4279.79|4279.79|4278.61|4278.61|4279.79|4279.79|4278.45|4278.45|0
1645633450000|2022-02-23 16:24:10|4278.44|4278.44|4278.44|4278.44|4278.44|4278.44|4278.38|4278.38|0
1645633460000|2022-02-23 16:24:20|4278.32|4278.32|4279.66|4279.66|4279.66|4279.66|4278.32|4278.32|0
1645633470000|2022-02-23 16:24:30|4280.36|4280.36|4280.39|4280.39|4280.54|4280.54|4280.36|4280.36|0
1645633480000|2022-02-23 16:24:40|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1645633490000|2022-02-23 16:24:50|4280.42|4280.42|4280.58|4280.58|4280.58|4280.58|4280.42|4280.42|0
1645633500000|2022-02-23 16:25:00|4280.44|4280.44|4279.98|4279.98|4281.32|4281.32|4279.98|4279.98|0
1645633510000|2022-02-23 16:25:10|4281.32|4281.32|4281.5|4281.5|4281.5|4281.5|4280.83|4280.83|0
1645633530000|2022-02-23 16:25:30|4282.17|4282.17|4281.85|4281.85|4282.17|4282.17|4281.5|4281.5|0
1645633540000|2022-02-23 16:25:40|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.35|4282.35|0
1645633560000|2022-02-23 16:26:00|4281.85|4281.85|4281.18|4281.18|4281.85|4281.85|4281.18|4281.18|0
1645633570000|2022-02-23 16:26:10|4281.85|4281.85|4281.67|4281.67|4281.85|4281.85|4281.67|4281.67|0
1645633580000|2022-02-23 16:26:20|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1645633590000|2022-02-23 16:26:30|4281.46|4281.46|4281.75|4281.75|4281.75|4281.75|4281.46|4281.46|0
1645633620000|2022-02-23 16:27:00|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|0
1645633630000|2022-02-23 16:27:10|4280.41|4280.41|4277.9|4277.9|4280.41|4280.41|4277.73|4277.73|0
1645633640000|2022-02-23 16:27:20|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1645633650000|2022-02-23 16:27:30|4277.96|4277.96|4277.6|4277.6|4277.96|4277.96|4277.6|4277.6|0
1645633660000|2022-02-23 16:27:40|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|4277.75|0
1645633670000|2022-02-23 16:27:50|4279.09|4279.09|4279.2|4279.2|4279.2|4279.2|4279.09|4279.09|0
1645633680000|2022-02-23 16:28:00|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|4279.38|0
1645633690000|2022-02-23 16:28:10|4279.55|4279.55|4279.2|4279.2|4279.55|4279.55|4279.2|4279.2|0
1645633700000|2022-02-23 16:28:20|4278.53|4278.53|4278.35|4278.35|4278.53|4278.53|4278.35|4278.35|0
1645633710000|2022-02-23 16:28:30|4278.2|4278.2|4277.67|4277.67|4278.2|4278.2|4277.32|4277.32|0
1645633720000|2022-02-23 16:28:40|4277.51|4277.51|4277.16|4277.16|4277.51|4277.51|4277.16|4277.16|0
1645633730000|2022-02-23 16:28:50|4277.69|4277.69|4277.85|4277.85|4277.86|4277.86|4277.69|4277.69|0
1645633740000|2022-02-23 16:29:00|4277.9|4277.9|4279.92|4279.92|4279.92|4279.92|4277.9|4277.9|0
1645633750000|2022-02-23 16:29:10|4279.87|4279.87|4279.52|4279.52|4279.87|4279.87|4279.52|4279.52|0
1645633760000|2022-02-23 16:29:20|4280.19|4280.19|4279.66|4279.66|4280.19|4280.19|4279.66|4279.66|0
1645633770000|2022-02-23 16:29:30|4280.33|4280.33|4280.2|4280.2|4281.24|4281.24|4279.83|4279.83|0
1645633780000|2022-02-23 16:29:40|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4279.35|4279.35|0
1645633790000|2022-02-23 16:29:50|4279.87|4279.87|4280.71|4280.71|4280.88|4280.88|4279.38|4279.38|0
1645690500000|2022-02-24 08:15:00|4191.37|4191.37|4190.84|4190.84|4191.37|4191.37|4190.7|4190.7|0
1645690510000|2022-02-24 08:15:10|4190.67|4190.67|4192.55|4192.55|4192.55|4192.55|4188.32|4188.32|0
1645690520000|2022-02-24 08:15:20|4193.79|4193.79|4197.24|4197.24|4200.14|4200.14|4193.79|4193.79|0
1645690530000|2022-02-24 08:15:30|4199.54|4199.54|4202.85|4202.85|4204.97|4204.97|4199.14|4199.14|0
1645690540000|2022-02-24 08:15:40|4202.32|4202.32|4199.46|4199.46|4205.29|4205.29|4199.29|4199.29|0
1645690550000|2022-02-24 08:15:50|4199.29|4199.29|4196.64|4196.64|4199.29|4199.29|4196.64|4196.64|0
1645690560000|2022-02-24 08:16:00|4196.11|4196.11|4196.17|4196.17|4198.79|4198.79|4195.29|4195.29|0
1645690570000|2022-02-24 08:16:10|4195.82|4195.82|4194.12|4194.12|4197.13|4197.13|4194.12|4194.12|0
1645690580000|2022-02-24 08:16:20|4196.07|4196.07|4197.83|4197.83|4199.6|4199.6|4196.07|4196.07|0
1645690590000|2022-02-24 08:16:30|4196.24|4196.24|4201.08|4201.08|4201.08|4201.08|4196.07|4196.07|0
1645690600000|2022-02-24 08:16:40|4200.73|4200.73|4204.81|4204.81|4204.86|4204.86|4200.73|4200.73|0
1645690610000|2022-02-24 08:16:50|4205.04|4205.04|4209.14|4209.14|4209.14|4209.14|4205.04|4205.04|0
1645690620000|2022-02-24 08:17:00|4208.43|4208.43|4208.65|4208.65|4208.65|4208.65|4207.13|4207.13|0
1645690630000|2022-02-24 08:17:10|4209.71|4209.71|4211.92|4211.92|4211.92|4211.92|4209.71|4209.71|0
1645690640000|2022-02-24 08:17:20|4209.44|4209.44|4203.2|4203.2|4211.21|4211.21|4203.2|4203.2|0
1645690650000|2022-02-24 08:17:30|4201.79|4201.79|4206.44|4206.44|4206.44|4206.44|4201.79|4201.79|0
1645690660000|2022-02-24 08:17:40|4204.43|4204.43|4206.76|4206.76|4207.11|4207.11|4203.76|4203.76|0
1645690670000|2022-02-24 08:17:50|4208.88|4208.88|4210.54|4210.54|4210.54|4210.54|4208.53|4208.53|0
1645690680000|2022-02-24 08:18:00|4210.71|4210.71|4210.55|4210.55|4211.95|4211.95|4210.55|4210.55|0
1645690690000|2022-02-24 08:18:10|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|4209.89|0
1645690700000|2022-02-24 08:18:20|4208.3|4208.3|4201.51|4201.51|4208.3|4208.3|4201.51|4201.51|0
1645690710000|2022-02-24 08:18:30|4200.27|4200.27|4194.6|4194.6|4200.27|4200.27|4194.6|4194.6|0
1645690720000|2022-02-24 08:18:40|4194.78|4194.78|4195.49|4195.49|4197.78|4197.78|4193.19|4193.19|0
1645690730000|2022-02-24 08:18:50|4196.16|4196.16|4194.18|4194.18|4196.16|4196.16|4189.24|4189.24|0
1645690740000|2022-02-24 08:19:00|4192.59|4192.59|4194.73|4194.73|4195.23|4195.23|4190.31|4190.31|0
1645690750000|2022-02-24 08:19:10|4193.5|4193.5|4197.62|4197.62|4197.62|4197.62|4193.5|4193.5|0
1645690760000|2022-02-24 08:19:20|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|4198.29|0
1645690770000|2022-02-24 08:19:30|4199.34|4199.34|4201.05|4201.05|4201.82|4201.82|4199.34|4199.34|0
1645690780000|2022-02-24 08:19:40|4204.4|4204.4|4196.11|4196.11|4204.4|4204.4|4196.11|4196.11|0
1645690790000|2022-02-24 08:19:50|4196.99|4196.99|4199.99|4199.99|4199.99|4199.99|4196.99|4196.99|0
1645690800000|2022-02-24 08:20:00|4199.81|4199.81|4197.42|4197.42|4200.17|4200.17|4197.42|4197.42|0
1645690810000|2022-02-24 08:20:10|4199.43|4199.43|4199.43|4199.43|4200.77|4200.77|4199.43|4199.43|0
1645690820000|2022-02-24 08:20:20|4201.55|4201.55|4199.12|4199.12|4201.55|4201.55|4197.11|4197.11|0
1645690830000|2022-02-24 08:20:30|4200|4200|4195.59|4195.59|4200|4200|4195.59|4195.59|0
1645690840000|2022-02-24 08:20:40|4197.6|4197.6|4196.09|4196.09|4198.49|4198.49|4195.42|4195.42|0
1645690850000|2022-02-24 08:20:50|4195.97|4195.97|4194.86|4194.86|4195.97|4195.97|4193.45|4193.45|0
1645690860000|2022-02-24 08:21:00|4194.63|4194.63|4196.46|4196.46|4196.64|4196.64|4194.63|4194.63|0
1645690870000|2022-02-24 08:21:10|4197.13|4197.13|4195.54|4195.54|4197.13|4197.13|4195.54|4195.54|0
1645690880000|2022-02-24 08:21:20|4197.31|4197.31|4188.73|4188.73|4199.78|4199.78|4188.73|4188.73|0
1645690890000|2022-02-24 08:21:30|4191.02|4191.02|4192.08|4192.08|4192.08|4192.08|4191.02|4191.02|0
1645690900000|2022-02-24 08:21:40|4191.38|4191.38|4190.43|4190.43|4192.44|4192.44|4190.43|4190.43|0
1645690910000|2022-02-24 08:21:50|4189.19|4189.19|4186.97|4186.97|4189.86|4189.86|4186.97|4186.97|0
1645690920000|2022-02-24 08:22:00|4186.44|4186.44|4182.71|4182.71|4186.89|4186.89|4182.71|4182.71|0
1645690930000|2022-02-24 08:22:10|4185.38|4185.38|4192.89|4192.89|4197.3|4197.3|4185.38|4185.38|0
1645690940000|2022-02-24 08:22:20|4190.59|4190.59|4194.06|4194.06|4194.06|4194.06|4190.06|4190.06|0
1645690950000|2022-02-24 08:22:30|4199.42|4199.42|4199.74|4199.74|4202.77|4202.77|4199.42|4199.42|0
1645690960000|2022-02-24 08:22:40|4202.67|4202.67|4202.77|4202.77|4205.49|4205.49|4202.03|4202.03|0
1645690970000|2022-02-24 08:22:50|4203.65|4203.65|4205.45|4205.45|4205.52|4205.52|4203.65|4203.65|0
1645690980000|2022-02-24 08:23:00|4205.39|4205.39|4198.47|4198.47|4208.57|4208.57|4198.47|4198.47|0
1645690990000|2022-02-24 08:23:10|4197.8|4197.8|4198.19|4198.19|4199.7|4199.7|4196.92|4196.92|0
1645691000000|2022-02-24 08:23:20|4197.84|4197.84|4197.94|4197.94|4198.19|4198.19|4196.69|4196.69|0
1645691010000|2022-02-24 08:23:30|4197.77|4197.77|4193.89|4193.89|4197.77|4197.77|4191.87|4191.87|0
1645691020000|2022-02-24 08:23:40|4195.9|4195.9|4194.52|4194.52|4196.04|4196.04|4194.52|4194.52|0
1645691030000|2022-02-24 08:23:50|4195.86|4195.86|4207.08|4207.08|4208.42|4208.42|4195.69|4195.69|0
1645691040000|2022-02-24 08:24:00|4206.41|4206.41|4201.96|4201.96|4207.75|4207.75|4200.54|4200.54|0
1645691050000|2022-02-24 08:24:10|4200.62|4200.62|4201|4201|4201.67|4201.67|4200.62|4200.62|0
1645691060000|2022-02-24 08:24:20|4199.06|4199.06|4197.02|4197.02|4199.06|4199.06|4195.96|4195.96|0
1645691070000|2022-02-24 08:24:30|4196.35|4196.35|4196.68|4196.68|4199.61|4199.61|4195.78|4195.78|0
1645691080000|2022-02-24 08:24:40|4195.26|4195.26|4196.5|4196.5|4196.64|4196.64|4194.38|4194.38|0
1645691090000|2022-02-24 08:24:50|4198.51|4198.51|4199.89|4199.89|4201.47|4201.47|4198.51|4198.51|0
1645691100000|2022-02-24 08:25:00|4198.83|4198.83|4197.13|4197.13|4198.83|4198.83|4196.46|4196.46|0
1645691110000|2022-02-24 08:25:10|4195.12|4195.12|4195.79|4195.79|4195.79|4195.79|4194.45|4194.45|0
1645691120000|2022-02-24 08:25:20|4198.44|4198.44|4195.93|4195.93|4198.97|4198.97|4195.76|4195.76|0
1645691130000|2022-02-24 08:25:30|4195.58|4195.58|4195.23|4195.23|4195.58|4195.58|4194.87|4194.87|0
1645691140000|2022-02-24 08:25:40|4194.7|4194.7|4195.37|4195.37|4196.11|4196.11|4194.7|4194.7|0
1645691150000|2022-02-24 08:25:50|4194.84|4194.84|4190.14|4190.14|4195.19|4195.19|4190.14|4190.14|0
1645691160000|2022-02-24 08:26:00|4191.38|4191.38|4190.85|4190.85|4193.44|4193.44|4190.85|4190.85|0
1645691170000|2022-02-24 08:26:10|4190.32|4190.32|4186.33|4186.33|4190.32|4190.32|4185.97|4185.97|0
1645691180000|2022-02-24 08:26:20|4184.56|4184.56|4189.26|4189.26|4191.2|4191.2|4184.56|4184.56|0
1645691190000|2022-02-24 08:26:30|4187.25|4187.25|4187.53|4187.53|4189.65|4189.65|4186.19|4186.19|0
1645691200000|2022-02-24 08:26:40|4187.76|4187.76|4185.78|4185.78|4188.29|4188.29|4183.88|4183.88|0
1645691210000|2022-02-24 08:26:50|4186.49|4186.49|4185.78|4185.78|4186.49|4186.49|4184.45|4184.45|0
1645691220000|2022-02-24 08:27:00|4184.45|4184.45|4181.53|4181.53|4184.62|4184.62|4181|4181|0
1645691230000|2022-02-24 08:27:10|4181.71|4181.71|4180.12|4180.12|4181.88|4181.88|4179.76|4179.76|0
1645691240000|2022-02-24 08:27:20|4178.7|4178.7|4174.99|4174.99|4182.37|4182.37|4174.99|4174.99|0
1645691250000|2022-02-24 08:27:30|4173.93|4173.93|4172.77|4172.77|4174.46|4174.46|4171.88|4171.88|0
1645691260000|2022-02-24 08:27:40|4172.24|4172.24|4172.59|4172.59|4173.12|4173.12|4170.72|4170.72|0
1645691270000|2022-02-24 08:27:50|4172.94|4172.94|4173.13|4173.13|4173.3|4173.3|4172.94|4172.94|0
1645691280000|2022-02-24 08:28:00|4172.78|4172.78|4172.4|4172.4|4173.66|4173.66|4169.64|4169.64|0
1645691290000|2022-02-24 08:28:10|4171.06|4171.06|4174.59|4174.59|4174.59|4174.59|4171.06|4171.06|0
1645691300000|2022-02-24 08:28:20|4173|4173|4179.74|4179.74|4179.74|4179.74|4171.66|4171.66|0
1645691310000|2022-02-24 08:28:30|4177.44|4177.44|4173.78|4173.78|4182.59|4182.59|4173.78|4173.78|0
1645691320000|2022-02-24 08:28:40|4173.43|4173.43|4174.37|4174.37|4175.25|4175.25|4172.54|4172.54|0
1645691330000|2022-02-24 08:28:50|4173.66|4173.66|4170.91|4170.91|4173.66|4173.66|4170.91|4170.91|0
1645691340000|2022-02-24 08:29:00|4171.4|4171.4|4169.99|4169.99|4171.4|4171.4|4169.82|4169.82|0
1645691350000|2022-02-24 08:29:10|4171.05|4171.05|4170.34|4170.34|4171.05|4171.05|4170.34|4170.34|0
1645691360000|2022-02-24 08:29:20|4170.23|4170.23|4172.89|4172.89|4174.07|4174.07|4169.87|4169.87|0
1645691370000|2022-02-24 08:29:30|4172.83|4172.83|4174.03|4174.03|4174.03|4174.03|4172.83|4172.83|0
1645691380000|2022-02-24 08:29:40|4174.39|4174.39|4175.37|4175.37|4175.37|4175.37|4174.21|4174.21|0
1645691390000|2022-02-24 08:29:50|4175.73|4175.73|4178.02|4178.02|4178.73|4178.73|4175.73|4175.73|0
1645691400000|2022-02-24 08:30:00|4178.23|4178.23|4181.51|4181.51|4181.51|4181.51|4178.09|4178.09|0
1645691410000|2022-02-24 08:30:10|4181.86|4181.86|4187.49|4187.49|4188.16|4188.16|4181.86|4181.86|0
1645691420000|2022-02-24 08:30:20|4186.15|4186.15|4187.88|4187.88|4187.88|4187.88|4186.15|4186.15|0
1645691430000|2022-02-24 08:30:30|4187.17|4187.17|4186.99|4186.99|4187.35|4187.35|4186.82|4186.82|0
1645691440000|2022-02-24 08:30:40|4187.52|4187.52|4188.94|4188.94|4188.94|4188.94|4187.52|4187.52|0
1645691450000|2022-02-24 08:30:50|4188.76|4188.76|4190.14|4190.14|4190.14|4190.14|4187.77|4187.77|0
1645691460000|2022-02-24 08:31:00|4189.96|4189.96|4189.89|4189.89|4190.53|4190.53|4188.97|4188.97|0
1645691470000|2022-02-24 08:31:10|4189.72|4189.72|4189.01|4189.01|4190.25|4190.25|4189.01|4189.01|0
1645691480000|2022-02-24 08:31:20|4189.89|4189.89|4184.38|4184.38|4189.89|4189.89|4184.38|4184.38|0
1645691490000|2022-02-24 08:31:30|4182.97|4182.97|4181.68|4181.68|4184.63|4184.63|4181.68|4181.68|0
1645691500000|2022-02-24 08:31:40|4181.56|4181.56|4180.58|4180.58|4182.62|4182.62|4180.4|4180.4|0
1645691510000|2022-02-24 08:31:50|4180.05|4180.05|4180.05|4180.05|4180.22|4180.22|4177.93|4177.93|0
1645691520000|2022-02-24 08:32:00|4179.56|4179.56|4178.9|4178.9|4179.74|4179.74|4175.48|4175.48|0
1645691530000|2022-02-24 08:32:10|4178.58|4178.58|4181.12|4181.12|4181.12|4181.12|4178.58|4178.58|0
1645691540000|2022-02-24 08:32:20|4182.18|4182.18|4186.17|4186.17|4186.17|4186.17|4182.18|4182.18|0
1645691550000|2022-02-24 08:32:30|4185.99|4185.99|4187.97|4187.97|4188.32|4188.32|4185.99|4185.99|0
1645691560000|2022-02-24 08:32:40|4188.67|4188.67|4189.54|4189.54|4189.54|4189.54|4187.61|4187.61|0
1645691570000|2022-02-24 08:32:50|4188.48|4188.48|4187.59|4187.59|4188.48|4188.48|4187.06|4187.06|0
1645691580000|2022-02-24 08:33:00|4187.06|4187.06|4185.33|4185.33|4188.65|4188.65|4185.12|4185.12|0
1645691590000|2022-02-24 08:33:10|4185.86|4185.86|4187.32|4187.32|4187.32|4187.32|4185.68|4185.68|0
1645691600000|2022-02-24 08:33:20|4186.26|4186.26|4186.54|4186.54|4186.54|4186.54|4185.7|4185.7|0
1645691610000|2022-02-24 08:33:30|4186.9|4186.9|4184.37|4184.37|4187.05|4187.05|4184.37|4184.37|0
1645691620000|2022-02-24 08:33:40|4183.7|4183.7|4186.71|4186.71|4186.71|4186.71|4183.53|4183.53|0
1645691630000|2022-02-24 08:33:50|4187.6|4187.6|4187.77|4187.77|4187.77|4187.77|4187.6|4187.6|0
1645691640000|2022-02-24 08:34:00|4188.83|4188.83|4188.59|4188.59|4188.83|4188.83|4186.2|4186.2|0
1645691650000|2022-02-24 08:34:10|4188.81|4188.81|4189.37|4189.37|4190.04|4190.04|4188.7|4188.7|0
1645691660000|2022-02-24 08:34:20|4189.55|4189.55|4191.14|4191.14|4191.14|4191.14|4188.67|4188.67|0
1645691670000|2022-02-24 08:34:30|4190.61|4190.61|4191.32|4191.32|4192.34|4192.34|4190.26|4190.26|0
1645691680000|2022-02-24 08:34:40|4191.67|4191.67|4189.29|4189.29|4193.81|4193.81|4189.29|4189.29|0
1645691690000|2022-02-24 08:34:50|4189.64|4189.64|4187.38|4187.38|4189.64|4189.64|4185.97|4185.97|0
1645691700000|2022-02-24 08:35:00|4187.03|4187.03|4188.72|4188.72|4189.39|4189.39|4187.03|4187.03|0
1645691710000|2022-02-24 08:35:10|4192.25|4192.25|4190.77|4190.77|4192.57|4192.57|4190.77|4190.77|0
1645691720000|2022-02-24 08:35:20|4190.94|4190.94|4190.68|4190.68|4194.3|4194.3|4190.68|4190.68|0
1645691730000|2022-02-24 08:35:30|4189.8|4189.8|4187.64|4187.64|4190.21|4190.21|4186.48|4186.48|0
1645691740000|2022-02-24 08:35:40|4187.82|4187.82|4190.46|4190.46|4190.46|4190.46|4186.58|4186.58|0
1645691750000|2022-02-24 08:35:50|4187.12|4187.12|4186.2|4186.2|4188.45|4188.45|4184.5|4184.5|0
1645691760000|2022-02-24 08:36:00|4185.67|4185.67|4181.37|4181.37|4185.67|4185.67|4181.37|4181.37|0
1645691770000|2022-02-24 08:36:10|4180.84|4180.84|4180.34|4180.34|4180.84|4180.84|4179.99|4179.99|0
1645691780000|2022-02-24 08:36:20|4180.17|4180.17|4172.94|4172.94|4180.7|4180.7|4171.6|4171.6|0
1645691790000|2022-02-24 08:36:30|4173.82|4173.82|4172.87|4172.87|4173.82|4173.82|4171.1|4171.1|0
1645691800000|2022-02-24 08:36:40|4173.05|4173.05|4176.98|4176.98|4177.33|4177.33|4173.05|4173.05|0
1645691810000|2022-02-24 08:36:50|4177.65|4177.65|4179.84|4179.84|4180.33|4180.33|4177.65|4177.65|0
1645691820000|2022-02-24 08:37:00|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1645691830000|2022-02-24 08:37:10|4178.39|4178.39|4176.43|4176.43|4180.46|4180.46|4176.08|4176.08|0
1645691840000|2022-02-24 08:37:20|4176.61|4176.61|4177.49|4177.49|4177.49|4177.49|4176.61|4176.61|0
1645691850000|2022-02-24 08:37:30|4177.67|4177.67|4173.78|4173.78|4178.46|4178.46|4173.78|4173.78|0
1645691860000|2022-02-24 08:37:40|4172.72|4172.72|4169.09|4169.09|4172.93|4172.93|4168.62|4168.62|0
1645691870000|2022-02-24 08:37:50|4168.42|4168.42|4166.79|4166.79|4168.75|4168.75|4166.79|4166.79|0
1645691880000|2022-02-24 08:38:00|4164.78|4164.78|4166.74|4166.74|4166.74|4166.74|4164.78|4164.78|0
1645691890000|2022-02-24 08:38:10|4166.56|4166.56|4170|4170|4170|4170|4165.71|4165.71|0
1645691900000|2022-02-24 08:38:20|4170.12|4170.12|4170.49|4170.49|4170.49|4170.49|4169.96|4169.96|0
1645691910000|2022-02-24 08:38:30|4170.84|4170.84|4172.6|4172.6|4172.6|4172.6|4170.84|4170.84|0
1645691920000|2022-02-24 08:38:40|4176.62|4176.62|4175.42|4175.42|4176.98|4176.98|4175.42|4175.42|0
1645691930000|2022-02-24 08:38:50|4176.76|4176.76|4176.02|4176.02|4176.76|4176.76|4175.49|4175.49|0
1645691940000|2022-02-24 08:39:00|4176.73|4176.73|4180.13|4180.13|4180.8|4180.8|4176.73|4176.73|0
1645691950000|2022-02-24 08:39:10|4179.46|4179.46|4178.22|4178.22|4179.46|4179.46|4178.22|4178.22|0
1645691960000|2022-02-24 08:39:20|4178.34|4178.34|4175.98|4175.98|4178.34|4178.34|4175.8|4175.8|0
1645691970000|2022-02-24 08:39:30|4175.31|4175.31|4175.84|4175.84|4175.84|4175.84|4175.31|4175.31|0
1645691980000|2022-02-24 08:39:40|4176.37|4176.37|4177.96|4177.96|4178.13|4178.13|4176.37|4176.37|0
1645691990000|2022-02-24 08:39:50|4176.62|4176.62|4176.32|4176.32|4176.62|4176.62|4174.71|4174.71|0
1645692000000|2022-02-24 08:40:00|4174.9|4174.9|4176.37|4176.37|4176.55|4176.55|4174.9|4174.9|0
1645692010000|2022-02-24 08:40:10|4176.19|4176.19|4172.56|4172.56|4176.37|4176.37|4172.56|4172.56|0
1645692020000|2022-02-24 08:40:20|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1645692030000|2022-02-24 08:40:30|4173.44|4173.44|4176.02|4176.02|4176.02|4176.02|4173.44|4173.44|0
1645692040000|2022-02-24 08:40:40|4176.69|4176.69|4179.12|4179.12|4179.12|4179.12|4176.69|4176.69|0
1645692050000|2022-02-24 08:40:50|4183.14|4183.14|4186.8|4186.8|4191.08|4191.08|4183.14|4183.14|0
1645692060000|2022-02-24 08:41:00|4186.13|4186.13|4184.87|4184.87|4186.31|4186.31|4184.87|4184.87|0
1645692070000|2022-02-24 08:41:10|4185.54|4185.54|4189.39|4189.39|4190.59|4190.59|4184.66|4184.66|0
1645692080000|2022-02-24 08:41:20|4188.72|4188.72|4187.63|4187.63|4188.72|4188.72|4187.34|4187.34|0
1645692090000|2022-02-24 08:41:30|4187.45|4187.45|4182.08|4182.08|4187.45|4187.45|4182.08|4182.08|0
1645692100000|2022-02-24 08:41:40|4182.61|4182.61|4179.83|4179.83|4182.61|4182.61|4177.22|4177.22|0
1645692110000|2022-02-24 08:41:50|4180.71|4180.71|4177.26|4177.26|4180.71|4180.71|4177.26|4177.26|0
1645692120000|2022-02-24 08:42:00|4177.62|4177.62|4175.78|4175.78|4177.97|4177.97|4175.57|4175.57|0
1645692130000|2022-02-24 08:42:10|4175.43|4175.43|4174.91|4174.91|4176.14|4176.14|4174.09|4174.09|0
1645692140000|2022-02-24 08:42:20|4176.25|4176.25|4180.2|4180.2|4181.54|4181.54|4176.25|4176.25|0
1645692150000|2022-02-24 08:42:30|4178.43|4178.43|4176.09|4176.09|4178.43|4178.43|4176.09|4176.09|0
1645692160000|2022-02-24 08:42:40|4175.91|4175.91|4177.5|4177.5|4177.86|4177.86|4175.74|4175.74|0
1645692170000|2022-02-24 08:42:50|4178.84|4178.84|4179.65|4179.65|4180.29|4180.29|4178.84|4178.84|0
1645692180000|2022-02-24 08:43:00|4179.47|4179.47|4180.18|4180.18|4180.22|4180.22|4178.31|4178.31|0
1645692190000|2022-02-24 08:43:10|4180.36|4180.36|4180.89|4180.89|4180.89|4180.89|4179.86|4179.86|0
1645692200000|2022-02-24 08:43:20|4181.42|4181.42|4181.95|4181.95|4181.95|4181.95|4181.42|4181.42|0
1645692210000|2022-02-24 08:43:30|4182.62|4182.62|4186.97|4186.97|4186.97|4186.97|4182.62|4182.62|0
1645692220000|2022-02-24 08:43:40|4184.96|4184.96|4185.56|4185.56|4186.97|4186.97|4184.96|4184.96|0
1645692230000|2022-02-24 08:43:50|4185.73|4185.73|4192.06|4192.06|4192.06|4192.06|4184.4|4184.4|0
1645692240000|2022-02-24 08:44:00|4191.39|4191.39|4190.61|4190.61|4193.75|4193.75|4186.42|4186.42|0
1645692250000|2022-02-24 08:44:10|4191.95|4191.95|4191.99|4191.99|4192.62|4192.62|4188.96|4188.96|0
1645692260000|2022-02-24 08:44:20|4192.65|4192.65|4190.99|4190.99|4192.65|4192.65|4190.64|4190.64|0
1645692270000|2022-02-24 08:44:30|4191.11|4191.11|4191.64|4191.64|4191.64|4191.64|4191.11|4191.11|0
1645692280000|2022-02-24 08:44:40|4191.82|4191.82|4193.44|4193.44|4195.95|4195.95|4191.82|4191.82|0
1645692290000|2022-02-24 08:44:50|4193.59|4193.59|4195|4195|4195|4195|4193.59|4193.59|0
1645692300000|2022-02-24 08:45:00|4194.3|4194.3|4194.79|4194.79|4194.79|4194.79|4192.78|4192.78|0
1645692310000|2022-02-24 08:45:10|4194.26|4194.26|4198.06|4198.06|4200.61|4200.61|4194.26|4194.26|0
1645692320000|2022-02-24 08:45:20|4198.72|4198.72|4200.42|4200.42|4200.42|4200.42|4197.39|4197.39|0
1645692330000|2022-02-24 08:45:30|4199.75|4199.75|4203.22|4203.22|4203.89|4203.89|4199.75|4199.75|0
1645692340000|2022-02-24 08:45:40|4203.54|4203.54|4206.22|4206.22|4206.89|4206.89|4203.54|4203.54|0
1645692350000|2022-02-24 08:45:50|4205.52|4205.52|4207.78|4207.78|4207.78|4207.78|4205.52|4205.52|0
1645692360000|2022-02-24 08:46:00|4208.13|4208.13|4208.26|4208.26|4210.07|4210.07|4208.13|4208.13|0
1645692370000|2022-02-24 08:46:10|4207.59|4207.59|4208.79|4208.79|4208.79|4208.79|4207.59|4207.59|0
1645692380000|2022-02-24 08:46:20|4208.12|4208.12|4201.39|4201.39|4208.12|4208.12|4200.86|4200.86|0
1645692390000|2022-02-24 08:46:30|4200.89|4200.89|4203.61|4203.61|4203.79|4203.79|4200.05|4200.05|0
1645692400000|2022-02-24 08:46:40|4202.27|4202.27|4202.45|4202.45|4202.45|4202.45|4202.09|4202.09|0
1645692410000|2022-02-24 08:46:50|4201.92|4201.92|4207.74|4207.74|4207.74|4207.74|4201.11|4201.11|0
1645692420000|2022-02-24 08:47:00|4208.07|4208.07|4208.38|4208.38|4209.41|4209.41|4207.71|4207.71|0
1645692430000|2022-02-24 08:47:10|4208.6|4208.6|4207.15|4207.15|4210.11|4210.11|4206.48|4206.48|0
1645692440000|2022-02-24 08:47:20|4206.09|4206.09|4207.64|4207.64|4207.64|4207.64|4206.09|4206.09|0
1645692450000|2022-02-24 08:47:30|4208.35|4208.35|4208.84|4208.84|4209.37|4209.37|4208.35|4208.35|0
1645692460000|2022-02-24 08:47:40|4208.66|4208.66|4209.72|4209.72|4209.72|4209.72|4208.66|4208.66|0
1645692470000|2022-02-24 08:47:50|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|4209.02|0
1645692480000|2022-02-24 08:48:00|4208.84|4208.84|4210.08|4210.08|4211.14|4211.14|4208.13|4208.13|0
1645692490000|2022-02-24 08:48:10|4208.49|4208.49|4203.98|4203.98|4209.55|4209.55|4203.98|4203.98|0
1645692500000|2022-02-24 08:48:20|4203.27|4203.27|4203.62|4203.62|4204.63|4204.63|4203.27|4203.27|0
1645692510000|2022-02-24 08:48:30|4203.78|4203.78|4193.03|4193.03|4203.96|4203.96|4192.71|4192.71|0
1645692520000|2022-02-24 08:48:40|4193.38|4193.38|4190.1|4190.1|4193.73|4193.73|4188.87|4188.87|0
1645692530000|2022-02-24 08:48:50|4191.44|4191.44|4190.21|4190.21|4191.44|4191.44|4190.21|4190.21|0
1645692540000|2022-02-24 08:49:00|4189.54|4189.54|4191.02|4191.02|4191.2|4191.2|4188.2|4188.2|0
1645692550000|2022-02-24 08:49:10|4191.14|4191.14|4191.93|4191.93|4193.82|4193.82|4191.14|4191.14|0
1645692560000|2022-02-24 08:49:20|4192.6|4192.6|4191.76|4191.76|4192.6|4192.6|4191.76|4191.76|0
1645692570000|2022-02-24 08:49:30|4193|4193|4192.47|4192.47|4193|4193|4192.29|4192.29|0
1645692580000|2022-02-24 08:49:40|4193|4193|4197.86|4197.86|4197.86|4197.86|4192.47|4192.47|0
1645692590000|2022-02-24 08:49:50|4198.22|4198.22|4197.04|4197.04|4198.91|4198.91|4195.17|4195.17|0
1645692600000|2022-02-24 08:50:00|4197.57|4197.57|4195.7|4195.7|4197.57|4197.57|4195.7|4195.7|0
1645692610000|2022-02-24 08:50:10|4196.37|4196.37|4196.33|4196.33|4197.04|4197.04|4196.33|4196.33|0
1645692620000|2022-02-24 08:50:20|4197.22|4197.22|4195.76|4195.76|4198.56|4198.56|4194.7|4194.7|0
1645692630000|2022-02-24 08:50:30|4195.23|4195.23|4196.75|4196.75|4197.95|4197.95|4195.23|4195.23|0
1645692640000|2022-02-24 08:50:40|4197.42|4197.42|4196.04|4196.04|4197.42|4197.42|4195.72|4195.72|0
1645692650000|2022-02-24 08:50:50|4195.71|4195.71|4196.35|4196.35|4196.35|4196.35|4194.34|4194.34|0
1645692660000|2022-02-24 08:51:00|4197.69|4197.69|4202.37|4202.37|4202.37|4202.37|4196.13|4196.13|0
1645692670000|2022-02-24 08:51:10|4202.55|4202.55|4199.66|4199.66|4202.55|4202.55|4199.17|4199.17|0
1645692680000|2022-02-24 08:51:20|4199.84|4199.84|4201.69|4201.69|4202.58|4202.58|4199.84|4199.84|0
1645692690000|2022-02-24 08:51:30|4200.04|4200.04|4197.67|4197.67|4200.04|4200.04|4196.83|4196.83|0
1645692700000|2022-02-24 08:51:40|4198.2|4198.2|4194.98|4194.98|4198.2|4198.2|4194.82|4194.82|0
1645692710000|2022-02-24 08:51:50|4195.51|4195.51|4195.68|4195.68|4195.68|4195.68|4195.51|4195.51|0
1645692720000|2022-02-24 08:52:00|4195.85|4195.85|4191.76|4191.76|4196.21|4196.21|4191.76|4191.76|0
1645692730000|2022-02-24 08:52:10|4191.23|4191.23|4191.27|4191.27|4193|4193|4190.52|4190.52|0
1645692740000|2022-02-24 08:52:20|4190.74|4190.74|4194.26|4194.26|4194.26|4194.26|4189.71|4189.71|0
1645692750000|2022-02-24 08:52:30|4196.27|4196.27|4196.27|4196.27|4196.63|4196.63|4196.27|4196.27|0
1645692760000|2022-02-24 08:52:40|4197.33|4197.33|4197.51|4197.51|4197.51|4197.51|4197.33|4197.33|0
1645692770000|2022-02-24 08:52:50|4197.16|4197.16|4196.63|4196.63|4197.16|4197.16|4196.63|4196.63|0
1645692780000|2022-02-24 08:53:00|4196.8|4196.8|4198.02|4198.02|4198.02|4198.02|4196.51|4196.51|0
1645692790000|2022-02-24 08:53:10|4197.35|4197.35|4196.37|4196.37|4197.35|4197.35|4195.34|4195.34|0
1645692800000|2022-02-24 08:53:20|4195.7|4195.7|4196.97|4196.97|4196.97|4196.97|4194.6|4194.6|0
1645692810000|2022-02-24 08:53:30|4196.6|4196.6|4196.78|4196.78|4196.78|4196.78|4195.89|4195.89|0
1645692820000|2022-02-24 08:53:40|4197.22|4197.22|4197.04|4197.04|4197.4|4197.4|4197.04|4197.04|0
1645692830000|2022-02-24 08:53:50|4197.75|4197.75|4198.13|4198.13|4198.46|4198.46|4197.75|4197.75|0
1645692840000|2022-02-24 08:54:00|4197.42|4197.42|4198.82|4198.82|4198.82|4198.82|4197.42|4197.42|0
1645692850000|2022-02-24 08:54:10|4197.48|4197.48|4193.39|4193.39|4197.48|4197.48|4193.39|4193.39|0
1645692860000|2022-02-24 08:54:20|4194.45|4194.45|4191.56|4191.56|4195.12|4195.12|4190.14|4190.14|0
1645692870000|2022-02-24 08:54:30|4190.89|4190.89|4188.31|4188.31|4190.89|4190.89|4188.31|4188.31|0
1645692880000|2022-02-24 08:54:40|4187.6|4187.6|4189.96|4189.96|4189.96|4189.96|4187.49|4187.49|0
1645692890000|2022-02-24 08:54:50|4189.43|4189.43|4190.13|4190.13|4190.13|4190.13|4189.43|4189.43|0
1645692900000|2022-02-24 08:55:00|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|0
1645692910000|2022-02-24 08:55:10|4190.31|4190.31|4193.77|4193.77|4193.77|4193.77|4190.31|4190.31|0
1645692920000|2022-02-24 08:55:20|4194.44|4194.44|4201.35|4201.35|4201.35|4201.35|4194.44|4194.44|0
1645692930000|2022-02-24 08:55:30|4201|4201|4200.76|4200.76|4201.11|4201.11|4199.7|4199.7|0
1645692940000|2022-02-24 08:55:40|4200.58|4200.58|4200.76|4200.76|4200.76|4200.76|4199.7|4199.7|0
1645692950000|2022-02-24 08:55:50|4201.29|4201.29|4204.39|4204.39|4204.39|4204.39|4201.29|4201.29|0
1645692960000|2022-02-24 08:56:00|4204.22|4204.22|4204.57|4204.57|4204.57|4204.57|4203.69|4203.69|0
1645692970000|2022-02-24 08:56:10|4204.39|4204.39|4205.03|4205.03|4205.03|4205.03|4203.16|4203.16|0
1645692980000|2022-02-24 08:56:20|4205.38|4205.38|4205.06|4205.06|4206.76|4206.76|4204.04|4204.04|0
1645692990000|2022-02-24 08:56:30|4206.83|4206.83|4202.13|4202.13|4206.83|4206.83|4200.36|4200.36|0
1645693000000|2022-02-24 08:56:40|4201.78|4201.78|4201.92|4201.92|4202.98|4202.98|4201.78|4201.78|0
1645693010000|2022-02-24 08:56:50|4201.56|4201.56|4203.51|4203.51|4204.21|4204.21|4201.56|4201.56|0
1645693020000|2022-02-24 08:57:00|4205.52|4205.52|4204.85|4204.85|4205.55|4205.55|4204.04|4204.04|0
1645693030000|2022-02-24 08:57:10|4204.67|4204.67|4204.32|4204.32|4204.85|4204.85|4203.96|4203.96|0
1645693040000|2022-02-24 08:57:20|4203.79|4203.79|4203.96|4203.96|4205.2|4205.2|4203.08|4203.08|0
1645693050000|2022-02-24 08:57:30|4204.67|4204.67|4205.73|4205.73|4205.73|4205.73|4203.96|4203.96|0
1645693060000|2022-02-24 08:57:40|4207.74|4207.74|4211.34|4211.34|4211.34|4211.34|4207.74|4207.74|0
1645693070000|2022-02-24 08:57:50|4210.98|4210.98|4211.28|4211.28|4211.28|4211.28|4210.05|4210.05|0
1645693080000|2022-02-24 08:58:00|4211.64|4211.64|4213.48|4213.48|4214.07|4214.07|4211.64|4211.64|0
1645693090000|2022-02-24 08:58:10|4212.14|4212.14|4209.6|4209.6|4212.14|4212.14|4209.6|4209.6|0
1645693100000|2022-02-24 08:58:20|4212.95|4212.95|4208.01|4208.01|4213.13|4213.13|4208.01|4208.01|0
1645693110000|2022-02-24 08:58:30|4207.3|4207.3|4208.21|4208.21|4208.21|4208.21|4206.52|4206.52|0
1645693120000|2022-02-24 08:58:40|4207.54|4207.54|4206.87|4206.87|4210.01|4210.01|4206.87|4206.87|0
1645693130000|2022-02-24 08:58:50|4208.28|4208.28|4208.25|4208.25|4209.62|4209.62|4208.21|4208.21|0
1645693140000|2022-02-24 08:59:00|4207.58|4207.58|4203.7|4203.7|4208.28|4208.28|4203.7|4203.7|0
1645693150000|2022-02-24 08:59:10|4203.17|4203.17|4203.52|4203.52|4203.52|4203.52|4203.17|4203.17|0
1645693160000|2022-02-24 08:59:20|4202.83|4202.83|4204.7|4204.7|4204.7|4204.7|4202.81|4202.81|0
1645693170000|2022-02-24 08:59:30|4203.36|4203.36|4202.02|4202.02|4203.36|4203.36|4202.02|4202.02|0
1645693180000|2022-02-24 08:59:40|4201.13|4201.13|4201.13|4201.13|4203.36|4203.36|4200.25|4200.25|0
1645693190000|2022-02-24 08:59:50|4201.8|4201.8|4202.69|4202.69|4202.86|4202.86|4201.8|4201.8|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4202.58|4202.58|4202.95|4202.95|4202.16|4202.16|0
1645693210000|2022-02-24 09:00:10|4202.23|4202.23|4196.72|4196.72|4202.23|4202.23|4196.72|4196.72|0
1645693220000|2022-02-24 09:00:20|4197.61|4197.61|4196.99|4196.99|4197.61|4197.61|4196.64|4196.64|0
1645693230000|2022-02-24 09:00:30|4197.66|4197.66|4198.19|4198.19|4198.86|4198.86|4196.6|4196.6|0
1645693240000|2022-02-24 09:00:40|4199.53|4199.53|4202.07|4202.07|4202.74|4202.74|4199.53|4199.53|0
1645693250000|2022-02-24 09:00:50|4202.43|4202.43|4201.76|4201.76|4202.43|4202.43|4199.89|4199.89|0
1645693260000|2022-02-24 09:01:00|4201.09|4201.09|4201.97|4201.97|4201.97|4201.97|4200.56|4200.56|0
1645693270000|2022-02-24 09:01:10|4202.3|4202.3|4204.34|4204.34|4204.34|4204.34|4202.3|4202.3|0
1645693280000|2022-02-24 09:01:20|4203.99|4203.99|4202.9|4202.9|4204.14|4204.14|4202.37|4202.37|0
1645693290000|2022-02-24 09:01:30|4203.26|4203.26|4203.42|4203.42|4204.3|4204.3|4201.23|4201.23|0
1645693300000|2022-02-24 09:01:40|4202.75|4202.75|4203.99|4203.99|4203.99|4203.99|4202.75|4202.75|0
1645693310000|2022-02-24 09:01:50|4206|4206|4205.47|4205.47|4206|4206|4205.47|4205.47|0
1645693320000|2022-02-24 09:02:00|4207.48|4207.48|4208.57|4208.57|4208.57|4208.57|4206.81|4206.81|0
1645693330000|2022-02-24 09:02:10|4208.69|4208.69|4206.17|4206.17|4208.69|4208.69|4206.17|4206.17|0
1645693340000|2022-02-24 09:02:20|4205.82|4205.82|4203.8|4203.8|4205.82|4205.82|4203.8|4203.8|0
1645693350000|2022-02-24 09:02:30|4203.13|4203.13|4207.44|4207.44|4207.44|4207.44|4203.13|4203.13|0
1645693360000|2022-02-24 09:02:40|4207.08|4207.08|4206.42|4206.42|4207.44|4207.44|4206.42|4206.42|0
1645693370000|2022-02-24 09:02:50|4206.94|4206.94|4206.42|4206.42|4206.94|4206.94|4206.42|4206.42|0
1645693380000|2022-02-24 09:03:00|4207.47|4207.47|4206.38|4206.38|4208.64|4208.64|4206.24|4206.24|0
1645693390000|2022-02-24 09:03:10|4207.05|4207.05|4207.57|4207.57|4207.58|4207.58|4206.87|4206.87|0
1645693400000|2022-02-24 09:03:20|4207.21|4207.21|4208.35|4208.35|4208.35|4208.35|4206.01|4206.01|0
1645693410000|2022-02-24 09:03:30|4209.06|4209.06|4207.82|4207.82|4209.06|4209.06|4207.82|4207.82|0
1645693420000|2022-02-24 09:03:40|4208.35|4208.35|4207.66|4207.66|4209.06|4209.06|4207.66|4207.66|0
1645693430000|2022-02-24 09:03:50|4206.32|4206.32|4207.21|4207.21|4207.21|4207.21|4205.87|4205.87|0
1645693440000|2022-02-24 09:04:00|4207.88|4207.88|4209.29|4209.29|4209.29|4209.29|4207.88|4207.88|0
1645693450000|2022-02-24 09:04:10|4209.96|4209.96|4208.63|4208.63|4211.72|4211.72|4208.63|4208.63|0
1645693460000|2022-02-24 09:04:20|4208.1|4208.1|4206.73|4206.73|4208.1|4208.1|4206.73|4206.73|0
1645693470000|2022-02-24 09:04:30|4208.07|4208.07|4210.85|4210.85|4210.85|4210.85|4208.07|4208.07|0
1645693480000|2022-02-24 09:04:40|4211.21|4211.21|4212.41|4212.41|4213.08|4213.08|4211.07|4211.07|0
1645693490000|2022-02-24 09:04:50|4211.74|4211.74|4208.18|4208.18|4211.74|4211.74|4207.65|4207.65|0
1645693500000|2022-02-24 09:05:00|4207.51|4207.51|4208.14|4208.14|4208.14|4208.14|4205.46|4205.46|0
1645693510000|2022-02-24 09:05:10|4207.61|4207.61|4206.06|4206.06|4207.61|4207.61|4206.06|4206.06|0
1645693520000|2022-02-24 09:05:20|4204.84|4204.84|4202.9|4202.9|4204.84|4204.84|4202.01|4202.01|0
1645693530000|2022-02-24 09:05:30|4202.19|4202.19|4202.37|4202.37|4202.9|4202.9|4202.19|4202.19|0
1645693540000|2022-02-24 09:05:40|4203.71|4203.71|4204.24|4204.24|4204.24|4204.24|4203.71|4203.71|0
1645693550000|2022-02-24 09:05:50|4203.35|4203.35|4203.53|4203.53|4203.53|4203.53|4203|4203|0
1645693560000|2022-02-24 09:06:00|4202.65|4202.65|4201.94|4201.94|4203|4203|4201.59|4201.59|0
1645693570000|2022-02-24 09:06:10|4201.27|4201.27|4202.35|4202.35|4202.35|4202.35|4200.55|4200.55|0
1645693580000|2022-02-24 09:06:20|4201.29|4201.29|4203.34|4203.34|4203.34|4203.34|4201.29|4201.29|0
1645693590000|2022-02-24 09:06:30|4202.67|4202.67|4202.83|4202.83|4202.83|4202.83|4202.67|4202.67|0
1645693600000|2022-02-24 09:06:40|4204.17|4204.17|4205.31|4205.31|4205.31|4205.31|4203.47|4203.47|0
1645693610000|2022-02-24 09:06:50|4205.47|4205.47|4208.01|4208.01|4208.21|4208.21|4205.47|4205.47|0
1645693620000|2022-02-24 09:07:00|4207.86|4207.86|4206.68|4206.68|4208.69|4208.69|4206.68|4206.68|0
1645693630000|2022-02-24 09:07:10|4206.52|4206.52|4207.7|4207.7|4209.12|4209.12|4205.85|4205.85|0
1645693640000|2022-02-24 09:07:20|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1645693650000|2022-02-24 09:07:30|4205.69|4205.69|4206.75|4206.75|4207.46|4207.46|4205.03|4205.03|0
1645693660000|2022-02-24 09:07:40|4207.11|4207.11|4205.46|4205.46|4208.13|4208.13|4205.29|4205.29|0
1645693670000|2022-02-24 09:07:50|4206.13|4206.13|4205.45|4205.45|4206.15|4206.15|4205.45|4205.45|0
1645693680000|2022-02-24 09:08:00|4204.78|4204.78|4199.28|4199.28|4204.78|4204.78|4199.28|4199.28|0
1645693690000|2022-02-24 09:08:10|4198.93|4198.93|4198.75|4198.75|4198.93|4198.93|4198.75|4198.75|0
1645693700000|2022-02-24 09:08:20|4199.28|4199.28|4200.06|4200.06|4200.06|4200.06|4198.12|4198.12|0
1645693710000|2022-02-24 09:08:30|4199.53|4199.53|4199.11|4199.11|4199.53|4199.53|4196.18|4196.18|0
1645693720000|2022-02-24 09:08:40|4198.58|4198.58|4200.2|4200.2|4200.2|4200.2|4198.58|4198.58|0
1645693730000|2022-02-24 09:08:50|4199.32|4199.32|4200.01|4200.01|4200.71|4200.71|4198.49|4198.49|0
1645693740000|2022-02-24 09:09:00|4200.36|4200.36|4204.24|4204.24|4204.24|4204.24|4200.36|4200.36|0
1645693750000|2022-02-24 09:09:10|4203.57|4203.57|4203.71|4203.71|4204.24|4204.24|4203.57|4203.57|0
1645693760000|2022-02-24 09:09:20|4204.06|4204.06|4203.53|4203.53|4204.06|4204.06|4203.53|4203.53|0
1645693770000|2022-02-24 09:09:30|4203.36|4203.36|4201.66|4201.66|4203.36|4203.36|4200.07|4200.07|0
1645693780000|2022-02-24 09:09:40|4202.33|4202.33|4199.42|4199.42|4202.33|4202.33|4199.07|4199.07|0
1645693790000|2022-02-24 09:09:50|4198.36|4198.36|4198.19|4198.19|4198.36|4198.36|4198.19|4198.19|0
1645693800000|2022-02-24 09:10:00|4199.24|4199.24|4197.45|4197.45|4199.95|4199.95|4197.45|4197.45|0
1645693810000|2022-02-24 09:10:10|4195.44|4195.44|4194.51|4194.51|4196.11|4196.11|4193.81|4193.81|0
1645693820000|2022-02-24 09:10:20|4195.18|4195.18|4193.89|4193.89|4195.75|4195.75|4193.89|4193.89|0
1645693830000|2022-02-24 09:10:30|4193.36|4193.36|4191.35|4191.35|4193.36|4193.36|4190.65|4190.65|0
1645693840000|2022-02-24 09:10:40|4191.52|4191.52|4191.34|4191.34|4191.52|4191.52|4191.34|4191.34|0
1645693850000|2022-02-24 09:10:50|4190.81|4190.81|4184.36|4184.36|4191.87|4191.87|4183.13|4183.13|0
1645693860000|2022-02-24 09:11:00|4182.35|4182.35|4184.95|4184.95|4184.95|4184.95|4180.34|4180.34|0
1645693870000|2022-02-24 09:11:10|4184.28|4184.28|4183.09|4183.09|4186.03|4186.03|4183.09|4183.09|0
1645693880000|2022-02-24 09:11:20|4181.08|4181.08|4177.69|4177.69|4181.08|4181.08|4177.69|4177.69|0
1645693890000|2022-02-24 09:11:30|4179.03|4179.03|4181.31|4181.31|4181.31|4181.31|4179.03|4179.03|0
1645693900000|2022-02-24 09:11:40|4182.01|4182.01|4181.82|4181.82|4182.18|4182.18|4181.82|4181.82|0
1645693910000|2022-02-24 09:11:50|4181.99|4181.99|4184.42|4184.42|4185.48|4185.48|4181.82|4181.82|0
1645693920000|2022-02-24 09:12:00|4184.07|4184.07|4182.66|4182.66|4184.07|4184.07|4182.48|4182.48|0
1645693930000|2022-02-24 09:12:10|4182.13|4182.13|4182.84|4182.84|4184.14|4184.14|4182.13|4182.13|0
1645693940000|2022-02-24 09:12:20|4182.49|4182.49|4182.7|4182.7|4183.37|4183.37|4181.82|4181.82|0
1645693950000|2022-02-24 09:12:30|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1645693960000|2022-02-24 09:12:40|4182.77|4182.77|4177.2|4177.2|4182.95|4182.95|4177.2|4177.2|0
1645693970000|2022-02-24 09:12:50|4177.87|4177.87|4177.69|4177.69|4178.4|4178.4|4177.52|4177.52|0
1645693980000|2022-02-24 09:13:00|4176.35|4176.35|4177.21|4177.21|4177.38|4177.38|4176.35|4176.35|0
1645693990000|2022-02-24 09:13:10|4176.15|4176.15|4172.15|4172.15|4176.15|4176.15|4171.44|4171.44|0
1645694000000|2022-02-24 09:13:20|4170.81|4170.81|4168.77|4168.77|4172.15|4172.15|4167.88|4167.88|0
1645694010000|2022-02-24 09:13:30|4168.41|4168.41|4169.03|4169.03|4169.03|4169.03|4168.15|4168.15|0
1645694020000|2022-02-24 09:13:40|4169.7|4169.7|4169.98|4169.98|4171.53|4171.53|4169.7|4169.7|0
1645694030000|2022-02-24 09:13:50|4167.3|4167.3|4166.28|4166.28|4167.3|4167.3|4166.28|4166.28|0
1645694040000|2022-02-24 09:14:00|4166.63|4166.63|4168.36|4168.36|4168.36|4168.36|4166.63|4166.63|0
1645694050000|2022-02-24 09:14:10|4168.2|4168.2|4165.14|4165.14|4168.2|4168.2|4165.14|4165.14|0
1645694060000|2022-02-24 09:14:20|4164.96|4164.96|4168.38|4168.38|4168.38|4168.38|4164.96|4164.96|0
1645694070000|2022-02-24 09:14:30|4168.21|4168.21|4168.73|4168.73|4168.73|4168.73|4168.03|4168.03|0
1645694080000|2022-02-24 09:14:40|4169.4|4169.4|4173.77|4173.77|4173.77|4173.77|4169.4|4169.4|0
1645694100000|2022-02-24 09:15:00|4172.53|4172.53|4175.16|4175.16|4175.16|4175.16|4172.48|4172.48|0
1645694110000|2022-02-24 09:15:10|4175.83|4175.83|4174.49|4174.49|4175.83|4175.83|4174.49|4174.49|0
1645694120000|2022-02-24 09:15:20|4173.82|4173.82|4173.82|4173.82|4173.99|4173.99|4173.82|4173.82|0
1645694130000|2022-02-24 09:15:30|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|0
1645694140000|2022-02-24 09:15:40|4171.63|4171.63|4171.46|4171.46|4171.63|4171.63|4171.46|4171.46|0
1645694150000|2022-02-24 09:15:50|4171.99|4171.99|4169.98|4169.98|4171.99|4171.99|4169.98|4169.98|0
1645694160000|2022-02-24 09:16:00|4169.45|4169.45|4168.78|4168.78|4169.8|4169.8|4168.07|4168.07|0
1645694170000|2022-02-24 09:16:10|4169.31|4169.31|4168.96|4168.96|4169.31|4169.31|4168.96|4168.96|0
1645694180000|2022-02-24 09:16:20|4169.14|4169.14|4169.32|4169.32|4169.32|4169.32|4168.96|4168.96|0
1645694190000|2022-02-24 09:16:30|4168.61|4168.61|4168.29|4168.29|4168.96|4168.96|4168.29|4168.29|0
1645694200000|2022-02-24 09:16:40|4167.94|4167.94|4168.37|4168.37|4168.9|4168.9|4167.84|4167.84|0
1645694210000|2022-02-24 09:16:50|4168.71|4168.71|4168.19|4168.19|4169.06|4169.06|4168|4168|0
1645694220000|2022-02-24 09:17:00|4166.18|4166.18|4170.97|4170.97|4171.85|4171.85|4166.18|4166.18|0
1645694230000|2022-02-24 09:17:10|4171.15|4171.15|4171.85|4171.85|4171.85|4171.85|4171.15|4171.15|0
1645694240000|2022-02-24 09:17:20|4171.5|4171.5|4170.27|4170.27|4171.5|4171.5|4170.27|4170.27|0
1645694250000|2022-02-24 09:17:30|4170.44|4170.44|4171.14|4171.14|4171.14|4171.14|4170.44|4170.44|0
1645694260000|2022-02-24 09:17:40|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1645694270000|2022-02-24 09:17:50|4171.84|4171.84|4171.88|4171.88|4172.2|4172.2|4171.84|4171.84|0
1645694280000|2022-02-24 09:18:00|4171.52|4171.52|4172.41|4172.41|4172.76|4172.76|4171.52|4171.52|0
1645694290000|2022-02-24 09:18:10|4171.7|4171.7|4172.41|4172.41|4172.58|4172.58|4171.7|4171.7|0
1645694300000|2022-02-24 09:18:20|4173.47|4173.47|4173.64|4173.64|4174.35|4174.35|4173.47|4173.47|0
1645694310000|2022-02-24 09:18:30|4176.32|4176.32|4176.13|4176.13|4176.48|4176.48|4175.97|4175.97|0
1645694320000|2022-02-24 09:18:40|4176.8|4176.8|4178.14|4178.14|4178.14|4178.14|4176.8|4176.8|0
1645694330000|2022-02-24 09:18:50|4177.47|4177.47|4177.82|4177.82|4177.82|4177.82|4177.12|4177.12|0
1645694340000|2022-02-24 09:19:00|4178.7|4178.7|4178|4178|4178.7|4178.7|4178|4178|0
1645694350000|2022-02-24 09:19:10|4177.12|4177.12|4178.45|4178.45|4179.79|4179.79|4177.12|4177.12|0
1645694360000|2022-02-24 09:19:20|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1645694370000|2022-02-24 09:19:30|4178.81|4178.81|4178.3|4178.3|4178.97|4178.97|4177.63|4177.63|0
1645694380000|2022-02-24 09:19:40|4177.59|4177.59|4183.66|4183.66|4183.66|4183.66|4177.59|4177.59|0
1645694390000|2022-02-24 09:19:50|4182.42|4182.42|4177.86|4177.86|4182.42|4182.42|4177.86|4177.86|0
1645694400000|2022-02-24 09:20:00|4177.81|4177.81|4178.95|4178.95|4179.14|4179.14|4177.81|4177.81|0
1645694410000|2022-02-24 09:20:10|4179.3|4179.3|4180.54|4180.54|4180.54|4180.54|4179.3|4179.3|0
1645694420000|2022-02-24 09:20:20|4181.07|4181.07|4180.01|4180.01|4181.07|4181.07|4180.01|4180.01|0
1645694430000|2022-02-24 09:20:30|4179.34|4179.34|4180.04|4180.04|4181.24|4181.24|4178.67|4178.67|0
1645694440000|2022-02-24 09:20:40|4178.7|4178.7|4179.23|4179.23|4179.73|4179.73|4178.53|4178.53|0
1645694450000|2022-02-24 09:20:50|4178.88|4178.88|4182.58|4182.58|4182.58|4182.58|4178.88|4178.88|0
1645694460000|2022-02-24 09:21:00|4182.85|4182.85|4181.79|4181.79|4183.38|4183.38|4181.79|4181.79|0
1645694470000|2022-02-24 09:21:10|4181.44|4181.44|4182.66|4182.66|4182.66|4182.66|4180.1|4180.1|0
1645694480000|2022-02-24 09:21:20|4183.01|4183.01|4181.95|4181.95|4183.01|4183.01|4181.95|4181.95|0
1645694490000|2022-02-24 09:21:30|4182.62|4182.62|4183.01|4183.01|4184.35|4184.35|4182.62|4182.62|0
1645694500000|2022-02-24 09:21:40|4182.66|4182.66|4182.52|4182.52|4182.66|4182.66|4181.32|4181.32|0
1645694510000|2022-02-24 09:21:50|4181.85|4181.85|4182.2|4182.2|4182.2|4182.2|4181.85|4181.85|0
1645694520000|2022-02-24 09:22:00|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1645694530000|2022-02-24 09:22:10|4180.86|4180.86|4180.75|4180.75|4180.86|4180.86|4180.75|4180.75|0
1645694540000|2022-02-24 09:22:20|4181.41|4181.41|4181.57|4181.57|4181.57|4181.57|4181.41|4181.41|0
1645694550000|2022-02-24 09:22:30|4181.4|4181.4|4186.02|4186.02|4186.02|4186.02|4181.4|4181.4|0
1645694560000|2022-02-24 09:22:40|4186.35|4186.35|4187.81|4187.81|4187.81|4187.81|4186.35|4186.35|0
1645694570000|2022-02-24 09:22:50|4187.28|4187.28|4188.85|4188.85|4188.85|4188.85|4187.28|4187.28|0
1645694580000|2022-02-24 09:23:00|4188.18|4188.18|4190.54|4190.54|4190.54|4190.54|4188.18|4188.18|0
1645694590000|2022-02-24 09:23:10|4190.72|4190.72|4189.53|4189.53|4190.87|4190.87|4189.53|4189.53|0
1645694600000|2022-02-24 09:23:20|4189.7|4189.7|4186.67|4186.67|4189.7|4189.7|4186|4186|0
1645694610000|2022-02-24 09:23:30|4188.68|4188.68|4187.09|4187.09|4188.68|4188.68|4187.09|4187.09|0
1645694620000|2022-02-24 09:23:40|4186.19|4186.19|4185.2|4185.2|4188.31|4188.31|4185.2|4185.2|0
1645694630000|2022-02-24 09:23:50|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1645694640000|2022-02-24 09:24:00|4183.08|4183.08|4182.94|4182.94|4183.65|4183.65|4181.71|4181.71|0
1645694650000|2022-02-24 09:24:10|4182.59|4182.59|4181.88|4181.88|4182.59|4182.59|4181.88|4181.88|0
1645694660000|2022-02-24 09:24:20|4182.77|4182.77|4180.23|4180.23|4182.77|4182.77|4180.23|4180.23|0
1645694670000|2022-02-24 09:24:30|4181.64|4181.64|4182.56|4182.56|4183.76|4183.76|4181.64|4181.64|0
1645694680000|2022-02-24 09:24:40|4182.74|4182.74|4181.5|4181.5|4182.74|4182.74|4181.5|4181.5|0
1645694690000|2022-02-24 09:24:50|4180.79|4180.79|4177.94|4177.94|4180.79|4180.79|4177.94|4177.94|0
1645694700000|2022-02-24 09:25:00|4177.27|4177.27|4176.24|4176.24|4177.27|4177.27|4176.24|4176.24|0
1645694710000|2022-02-24 09:25:10|4175.01|4175.01|4174.16|4174.16|4175.01|4175.01|4173.28|4173.28|0
1645694720000|2022-02-24 09:25:20|4173.49|4173.49|4172.31|4172.31|4173.51|4173.51|4172.31|4172.31|0
1645694730000|2022-02-24 09:25:30|4173.2|4173.2|4172.67|4172.67|4173.2|4173.2|4172.67|4172.67|0
1645694740000|2022-02-24 09:25:40|4173.02|4173.02|4172.84|4172.84|4173.02|4173.02|4172.84|4172.84|0
1645694750000|2022-02-24 09:25:50|4173.02|4173.02|4172.72|4172.72|4173.2|4173.2|4172.67|4172.67|0
1645694760000|2022-02-24 09:26:00|4173.07|4173.07|4170.85|4170.85|4173.07|4173.07|4170.85|4170.85|0
1645694770000|2022-02-24 09:26:10|4171.2|4171.2|4169.55|4169.55|4171.2|4171.2|4169.02|4169.02|0
1645694780000|2022-02-24 09:26:20|4169.19|4169.19|4167.85|4167.85|4169.19|4169.19|4167.18|4167.18|0
1645694790000|2022-02-24 09:26:30|4168.03|4168.03|4165.67|4165.67|4168.03|4168.03|4165.67|4165.67|0
1645694810000|2022-02-24 09:26:50|4166.2|4166.2|4166.2|4166.2|4166.37|4166.37|4166.2|4166.2|0
1645694820000|2022-02-24 09:27:00|4165.75|4165.75|4165.9|4165.9|4165.9|4165.9|4165.75|4165.75|0
1645694830000|2022-02-24 09:27:10|4166.25|4166.25|4166.59|4166.59|4166.59|4166.59|4165.9|4165.9|0
1645694840000|2022-02-24 09:27:20|4166.07|4166.07|4167.12|4167.12|4167.12|4167.12|4166.07|4166.07|0
1645694850000|2022-02-24 09:27:30|4169.8|4169.8|4168.57|4168.57|4169.8|4169.8|4167.23|4167.23|0
1645694860000|2022-02-24 09:27:40|4169.24|4169.24|4168.23|4168.23|4169.41|4169.41|4168.23|4168.23|0
1645694870000|2022-02-24 09:27:50|4168.4|4168.4|4168.05|4168.05|4168.4|4168.4|4168.05|4168.05|0
1645694880000|2022-02-24 09:28:00|4168.72|4168.72|4171.12|4171.12|4172.81|4172.81|4168.72|4168.72|0
1645694890000|2022-02-24 09:28:10|4170.94|4170.94|4172.32|4172.32|4172.5|4172.5|4170.59|4170.59|0
1645694900000|2022-02-24 09:28:20|4171.97|4171.97|4172.48|4172.48|4172.48|4172.48|4171.97|4171.97|0
1645694910000|2022-02-24 09:28:30|4170.47|4170.47|4173.05|4173.05|4173.05|4173.05|4170.47|4170.47|0
1645694920000|2022-02-24 09:28:40|4173.21|4173.21|4174.29|4174.29|4174.29|4174.29|4173.21|4173.21|0
1645694930000|2022-02-24 09:28:50|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1645694940000|2022-02-24 09:29:00|4171.36|4171.36|4170.51|4170.51|4171.36|4171.36|4170.33|4170.33|0
1645694950000|2022-02-24 09:29:10|4170.69|4170.69|4170.16|4170.16|4170.69|4170.69|4169.98|4169.98|0
1645694960000|2022-02-24 09:29:20|4170.33|4170.33|4169.98|4169.98|4170.33|4170.33|4169.98|4169.98|0
1645694970000|2022-02-24 09:29:30|4170.86|4170.86|4169.02|4169.02|4171.53|4171.53|4168.78|4168.78|0
1645694980000|2022-02-24 09:29:40|4169.18|4169.18|4167.61|4167.61|4169.18|4169.18|4167.5|4167.5|0
1645694990000|2022-02-24 09:29:50|4167.94|4167.94|4166.18|4166.18|4167.94|4167.94|4163.54|4163.54|0
1645695000000|2022-02-24 09:30:00|4164.41|4164.41|4163.21|4163.21|4164.41|4164.41|4163.21|4163.21|0
1645695010000|2022-02-24 09:30:10|4162.86|4162.86|4162.42|4162.42|4162.86|4162.86|4162.07|4162.07|0
1645695020000|2022-02-24 09:30:20|4163.13|4163.13|4163.84|4163.84|4164.37|4164.37|4163.13|4163.13|0
1645695030000|2022-02-24 09:30:30|4164.54|4164.54|4164.72|4164.72|4164.72|4164.72|4163.38|4163.38|0
1645695040000|2022-02-24 09:30:40|4164.54|4164.54|4165.43|4165.43|4165.43|4165.43|4164.54|4164.54|0
1645695050000|2022-02-24 09:30:50|4164.9|4164.9|4167.44|4167.44|4167.44|4167.44|4164.9|4164.9|0
1645695060000|2022-02-24 09:31:00|4167.61|4167.61|4167.26|4167.26|4167.61|4167.61|4167.26|4167.26|0
1645695070000|2022-02-24 09:31:10|4166.59|4166.59|4166.4|4166.4|4166.59|4166.59|4166.07|4166.07|0
1645695080000|2022-02-24 09:31:20|4165.73|4165.73|4164.81|4164.81|4165.73|4165.73|4163.61|4163.61|0
1645695090000|2022-02-24 09:31:30|4164.63|4164.63|4165.34|4165.34|4165.87|4165.87|4164.1|4164.1|0
1645695100000|2022-02-24 09:31:40|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1645695110000|2022-02-24 09:31:50|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1645695120000|2022-02-24 09:32:00|4165.48|4165.48|4166.82|4166.82|4166.82|4166.82|4165.48|4165.48|0
1645695130000|2022-02-24 09:32:10|4166.99|4166.99|4165.23|4165.23|4166.99|4166.99|4165.23|4165.23|0
1645695140000|2022-02-24 09:32:20|4163.81|4163.81|4164.13|4164.13|4164.13|4164.13|4163.46|4163.46|0
1645695150000|2022-02-24 09:32:30|4164.66|4164.66|4165.82|4165.82|4165.82|4165.82|4164.48|4164.48|0
1645695160000|2022-02-24 09:32:40|4166|4166|4166.51|4166.51|4166.68|4166.68|4165.48|4165.48|0
1645695170000|2022-02-24 09:32:50|4166.86|4166.86|4166.54|4166.54|4167.39|4167.39|4166.54|4166.54|0
1645695180000|2022-02-24 09:33:00|4166.38|4166.38|4170.93|4170.93|4170.93|4170.93|4166.38|4166.38|0
1645695190000|2022-02-24 09:33:10|4170.26|4170.26|4170.61|4170.61|4170.96|4170.96|4170.26|4170.26|0
1645695200000|2022-02-24 09:33:20|4170.26|4170.26|4170.4|4170.4|4170.4|4170.4|4169.73|4169.73|0
1645695210000|2022-02-24 09:33:30|4168.99|4168.99|4168.81|4168.81|4168.99|4168.99|4168.46|4168.46|0
1645695220000|2022-02-24 09:33:40|4169.87|4169.87|4169.87|4169.87|4170.58|4170.58|4169.87|4169.87|0
1645695230000|2022-02-24 09:33:50|4169.52|4169.52|4168.18|4168.18|4169.52|4169.52|4168.18|4168.18|0
1645695240000|2022-02-24 09:34:00|4168|4168|4164.45|4164.45|4168|4168|4164.45|4164.45|0
1645695250000|2022-02-24 09:34:10|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|4163.78|0
1645695260000|2022-02-24 09:34:20|4163.08|4163.08|4162.49|4162.49|4163.96|4163.96|4162.02|4162.02|0
1645695270000|2022-02-24 09:34:30|4162.67|4162.67|4161.82|4161.82|4162.67|4162.67|4161.82|4161.82|0
1645695280000|2022-02-24 09:34:40|4161.47|4161.47|4162.78|4162.78|4162.85|4162.85|4161.47|4161.47|0
1645695290000|2022-02-24 09:34:50|4162.72|4162.72|4164.36|4164.36|4165.42|4165.42|4162.72|4162.72|0
1645695300000|2022-02-24 09:35:00|4163.69|4163.69|4162.31|4162.31|4163.69|4163.69|4162.31|4162.31|0
1645695310000|2022-02-24 09:35:10|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1645695340000|2022-02-24 09:35:40|4160.76|4160.76|4160.65|4160.65|4160.76|4160.76|4160.6|4160.6|0
1645695350000|2022-02-24 09:35:50|4159.95|4159.95|4159.89|4159.89|4159.95|4159.95|4159.89|4159.89|0
1645695370000|2022-02-24 09:36:10|4160.42|4160.42|4157.78|4157.78|4160.42|4160.42|4157.78|4157.78|0
1645695380000|2022-02-24 09:36:20|4157.6|4157.6|4155.87|4155.87|4157.6|4157.6|4155.87|4155.87|0
1645695390000|2022-02-24 09:36:30|4156.4|4156.4|4157.78|4157.78|4157.78|4157.78|4155.69|4155.69|0
1645695400000|2022-02-24 09:36:40|4156.44|4156.44|4156.28|4156.28|4157.12|4157.12|4155.73|4155.73|0
1645695410000|2022-02-24 09:36:50|4155.75|4155.75|4155.04|4155.04|4155.75|4155.75|4155.04|4155.04|0
1645695420000|2022-02-24 09:37:00|4154.51|4154.51|4155.39|4155.39|4155.75|4155.75|4154.51|4154.51|0
1645695430000|2022-02-24 09:37:10|4155.27|4155.27|4163.81|4163.81|4163.81|4163.81|4155.27|4155.27|0
1645695440000|2022-02-24 09:37:20|4164.34|4164.34|4165.8|4165.8|4165.8|4165.8|4164.34|4164.34|0
1645695450000|2022-02-24 09:37:30|4165.98|4165.98|4165.4|4165.4|4165.98|4165.98|4164.39|4164.39|0
1645695460000|2022-02-24 09:37:40|4164.06|4164.06|4162.72|4162.72|4164.06|4164.06|4162.72|4162.72|0
1645695470000|2022-02-24 09:37:50|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1645695480000|2022-02-24 09:38:00|4163.25|4163.25|4159.76|4159.76|4163.25|4163.25|4159.76|4159.76|0
1645695490000|2022-02-24 09:38:10|4158.42|4158.42|4158.77|4158.77|4158.95|4158.95|4158.42|4158.42|0
1645695500000|2022-02-24 09:38:20|4157.43|4157.43|4156.9|4156.9|4157.43|4157.43|4156.9|4156.9|0
1645695510000|2022-02-24 09:38:30|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1645695520000|2022-02-24 09:38:40|4155.03|4155.03|4153.7|4153.7|4155.97|4155.97|4153.7|4153.7|0
1645695530000|2022-02-24 09:38:50|4153.17|4153.17|4149.55|4149.55|4153.17|4153.17|4149.55|4149.55|0
1645695540000|2022-02-24 09:39:00|4150.22|4150.22|4151.29|4151.29|4151.64|4151.64|4150.06|4150.06|0
1645695550000|2022-02-24 09:39:10|4151.69|4151.69|4154.41|4154.41|4154.41|4154.41|4151.27|4151.27|0
1645695560000|2022-02-24 09:39:20|4154.76|4154.76|4154.92|4154.92|4154.92|4154.92|4154.76|4154.76|0
1645695570000|2022-02-24 09:39:30|4154.22|4154.22|4153.37|4153.37|4154.22|4154.22|4153.37|4153.37|0
1645695580000|2022-02-24 09:39:40|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1645695590000|2022-02-24 09:39:50|4154.36|4154.36|4154.67|4154.67|4154.67|4154.67|4154|4154|0
1645695600000|2022-02-24 09:40:00|4154|4154|4154.36|4154.36|4154.36|4154.36|4153.83|4153.83|0
1645695610000|2022-02-24 09:40:10|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|4153.83|0
1645695630000|2022-02-24 09:40:30|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|0
1645695640000|2022-02-24 09:40:40|4153.47|4153.47|4155.69|4155.69|4155.84|4155.84|4153.12|4153.12|0
1645695650000|2022-02-24 09:40:50|4156.05|4156.05|4157.28|4157.28|4157.28|4157.28|4156.05|4156.05|0
1645695660000|2022-02-24 09:41:00|4157.64|4157.64|4156.05|4156.05|4158.45|4158.45|4156.05|4156.05|0
1645695670000|2022-02-24 09:41:10|4156.72|4156.72|4158.14|4158.14|4158.31|4158.31|4156.72|4156.72|0
1645695680000|2022-02-24 09:41:20|4157.61|4157.61|4157.08|4157.08|4157.79|4157.79|4157.08|4157.08|0
1645695690000|2022-02-24 09:41:30|4156.73|4156.73|4156.2|4156.2|4156.91|4156.91|4156.2|4156.2|0
1645695700000|2022-02-24 09:41:40|4156.87|4156.87|4160.22|4160.22|4160.22|4160.22|4156.87|4156.87|0
1645695710000|2022-02-24 09:41:50|4160.89|4160.89|4161.91|4161.91|4162.23|4162.23|4160.89|4160.89|0
1645695720000|2022-02-24 09:42:00|4159.9|4159.9|4158.01|4158.01|4159.9|4159.9|4158.01|4158.01|0
1645695730000|2022-02-24 09:42:10|4158.89|4158.89|4160.48|4160.48|4160.48|4160.48|4158.89|4158.89|0
1645695740000|2022-02-24 09:42:20|4159.6|4159.6|4157.91|4157.91|4159.6|4159.6|4157.91|4157.91|0
1645695750000|2022-02-24 09:42:30|4158.61|4158.61|4158.51|4158.51|4158.61|4158.61|4158.51|4158.51|0
1645695760000|2022-02-24 09:42:40|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1645695770000|2022-02-24 09:42:50|4157.62|4157.62|4158.68|4158.68|4159.04|4159.04|4157.62|4157.62|0
1645695780000|2022-02-24 09:43:00|4158.33|4158.33|4157.31|4157.31|4158.33|4158.33|4157.31|4157.31|0
1645695790000|2022-02-24 09:43:10|4158.01|4158.01|4159.07|4159.07|4160.41|4160.41|4158.01|4158.01|0
1645695800000|2022-02-24 09:43:20|4158.54|4158.54|4157.31|4157.31|4158.54|4158.54|4157.31|4157.31|0
1645695810000|2022-02-24 09:43:30|4157.66|4157.66|4158.9|4158.9|4158.9|4158.9|4157.66|4157.66|0
1645695820000|2022-02-24 09:43:40|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|4158.19|0
1645695830000|2022-02-24 09:43:50|4157.66|4157.66|4156.6|4156.6|4157.66|4157.66|4156.6|4156.6|0
1645695840000|2022-02-24 09:44:00|4157.13|4157.13|4156.95|4156.95|4157.13|4157.13|4156.95|4156.95|0
1645695860000|2022-02-24 09:44:20|4158.29|4158.29|4161.64|4161.64|4161.64|4161.64|4158.29|4158.29|0
1645695870000|2022-02-24 09:44:30|4162.31|4162.31|4166.47|4166.47|4166.47|4166.47|4162.31|4162.31|0
1645695880000|2022-02-24 09:44:40|4166.21|4166.21|4170.89|4170.89|4172.23|4172.23|4166.21|4166.21|0
1645695890000|2022-02-24 09:44:50|4171.24|4171.24|4171.42|4171.42|4172.76|4172.76|4170.89|4170.89|0
1645695900000|2022-02-24 09:45:00|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4168.74|4168.74|0
1645695910000|2022-02-24 09:45:10|4170.6|4170.6|4172.26|4172.26|4173.28|4173.28|4170.6|4170.6|0
1645695920000|2022-02-24 09:45:20|4171.59|4171.59|4171.26|4171.26|4172.26|4172.26|4169.58|4169.58|0
1645695930000|2022-02-24 09:45:30|4170.59|4170.59|4171.08|4171.08|4171.43|4171.43|4170.59|4170.59|0
1645695940000|2022-02-24 09:45:40|4171.26|4171.26|4173.09|4173.09|4173.58|4173.58|4170.91|4170.91|0
1645695950000|2022-02-24 09:45:50|4172.93|4172.93|4172.77|4172.77|4172.93|4172.93|4172.26|4172.26|0
1645695960000|2022-02-24 09:46:00|4172.1|4172.1|4171.43|4171.43|4172.1|4172.1|4170.1|4170.1|0
1645695970000|2022-02-24 09:46:10|4170.91|4170.91|4171.21|4171.21|4172.09|4172.09|4170.91|4170.91|0
1645695980000|2022-02-24 09:46:20|4170.33|4170.33|4160.59|4160.59|4170.33|4170.33|4160.5|4160.5|0
1645695990000|2022-02-24 09:46:30|4160.5|4160.5|4164.52|4164.52|4164.52|4164.52|4160.5|4160.5|0
1645696000000|2022-02-24 09:46:40|4165.85|4165.85|4166.18|4166.18|4166.18|4166.18|4164.79|4164.79|0
1645696010000|2022-02-24 09:46:50|4167.77|4167.77|4167.51|4167.51|4168.57|4168.57|4167.33|4167.33|0
1645696020000|2022-02-24 09:47:00|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1645696030000|2022-02-24 09:47:10|4165.83|4165.83|4173.22|4173.22|4173.22|4173.22|4165.83|4165.83|0
1645696040000|2022-02-24 09:47:20|4173.84|4173.84|4172.29|4172.29|4174.07|4174.07|4172.29|4172.29|0
1645696050000|2022-02-24 09:47:30|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1645696060000|2022-02-24 09:47:40|4171.7|4171.7|4170.06|4170.06|4171.7|4171.7|4169.8|4169.8|0
1645696070000|2022-02-24 09:47:50|4170.73|4170.73|4169.67|4169.67|4170.73|4170.73|4169.41|4169.41|0
1645696080000|2022-02-24 09:48:00|4165.65|4165.65|4164.91|4164.91|4165.65|4165.65|4164.72|4164.72|0
1645696090000|2022-02-24 09:48:10|4164.29|4164.29|4164.24|4164.24|4164.29|4164.29|4164.24|4164.24|0
1645696100000|2022-02-24 09:48:20|4163|4163|4165.14|4165.14|4165.14|4165.14|4162.82|4162.82|0
1645696110000|2022-02-24 09:48:30|4164.87|4164.87|4163.67|4163.67|4164.87|4164.87|4163|4163|0
1645696120000|2022-02-24 09:48:40|4163.49|4163.49|4165.44|4165.44|4165.44|4165.44|4163.49|4163.49|0
1645696130000|2022-02-24 09:48:50|4165.53|4165.53|4167.06|4167.06|4167.86|4167.86|4165.53|4165.53|0
1645696140000|2022-02-24 09:49:00|4166.09|4166.09|4165.6|4165.6|4166.27|4166.27|4165.6|4165.6|0
1645696150000|2022-02-24 09:49:10|4164.98|4164.98|4163.66|4163.66|4164.98|4164.98|4163.66|4163.66|0
1645696160000|2022-02-24 09:49:20|4164.1|4164.1|4165.14|4165.14|4166.11|4166.11|4164.1|4164.1|0
1645696170000|2022-02-24 09:49:30|4165.26|4165.26|4163.65|4163.65|4165.26|4165.26|4163.65|4163.65|0
1645696180000|2022-02-24 09:49:40|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.31|4162.31|0
1645696190000|2022-02-24 09:49:50|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1645696200000|2022-02-24 09:50:00|4166.74|4166.74|4166.57|4166.57|4166.74|4166.74|4164.84|4164.84|0
1645696210000|2022-02-24 09:50:10|4167.45|4167.45|4166.66|4166.66|4167.45|4167.45|4166.57|4166.57|0
1645696220000|2022-02-24 09:50:20|4167.01|4167.01|4167.63|4167.63|4167.63|4167.63|4167.01|4167.01|0
1645696230000|2022-02-24 09:50:30|4166.96|4166.96|4168.33|4168.33|4168.33|4168.33|4166.96|4166.96|0
1645696240000|2022-02-24 09:50:40|4168.51|4168.51|4170.15|4170.15|4171.1|4171.1|4168.51|4168.51|0
1645696250000|2022-02-24 09:50:50|4169.17|4169.17|4170.99|4170.99|4170.99|4170.99|4169.17|4169.17|0
1645696260000|2022-02-24 09:51:00|4171.17|4171.17|4169.53|4169.53|4172.05|4172.05|4169.53|4169.53|0
1645696270000|2022-02-24 09:51:10|4169.62|4169.62|4169.44|4169.44|4169.62|4169.62|4169.35|4169.35|0
1645696280000|2022-02-24 09:51:20|4169.79|4169.79|4166.92|4166.92|4170.06|4170.06|4166.92|4166.92|0
1645696290000|2022-02-24 09:51:30|4166.12|4166.12|4165.94|4165.94|4167.22|4167.22|4164.08|4164.08|0
1645696300000|2022-02-24 09:51:40|4165.14|4165.14|4163.85|4163.85|4165.14|4165.14|4163.85|4163.85|0
1645696310000|2022-02-24 09:51:50|4162.71|4162.71|4166.33|4166.33|4166.33|4166.33|4162.71|4162.71|0
1645696320000|2022-02-24 09:52:00|4164.47|4164.47|4165.58|4165.58|4165.58|4165.58|4164.47|4164.47|0
1645696330000|2022-02-24 09:52:10|4165.49|4165.49|4170.57|4170.57|4170.57|4170.57|4165.49|4165.49|0
1645696340000|2022-02-24 09:52:20|4169.9|4169.9|4168.1|4168.1|4169.9|4169.9|4166.9|4166.9|0
1645696350000|2022-02-24 09:52:30|4168.72|4168.72|4168.92|4168.92|4168.92|4168.92|4168.25|4168.25|0
1645696360000|2022-02-24 09:52:40|4169.25|4169.25|4169.92|4169.92|4169.92|4169.92|4169.25|4169.25|0
1645696370000|2022-02-24 09:52:50|4171.86|4171.86|4170.13|4170.13|4172|4172|4170.13|4170.13|0
1645696380000|2022-02-24 09:53:00|4170.05|4170.05|4170.19|4170.19|4171.3|4171.3|4169.25|4169.25|0
1645696390000|2022-02-24 09:53:10|4168.68|4168.68|4168.63|4168.63|4168.68|4168.68|4168.63|4168.63|0
1645696400000|2022-02-24 09:53:20|4167.75|4167.75|4167.13|4167.13|4167.75|4167.75|4167.13|4167.13|0
1645696410000|2022-02-24 09:53:30|4167.18|4167.18|4166.34|4166.34|4168.19|4168.19|4166.34|4166.34|0
1645696420000|2022-02-24 09:53:40|4165.99|4165.99|4165.41|4165.41|4165.99|4165.99|4165.32|4165.32|0
1645696430000|2022-02-24 09:53:50|4165.76|4165.76|4166.73|4166.73|4167.26|4167.26|4165.76|4165.76|0
1645696440000|2022-02-24 09:54:00|4169.11|4169.11|4168.46|4168.46|4169.11|4169.11|4167.7|4167.7|0
1645696450000|2022-02-24 09:54:10|4168.81|4168.81|4165.81|4165.81|4168.9|4168.9|4165.63|4165.63|0
1645696460000|2022-02-24 09:54:20|4165.14|4165.14|4162.51|4162.51|4165.19|4165.19|4162.51|4162.51|0
1645696470000|2022-02-24 09:54:30|4162.35|4162.35|4162.2|4162.2|4162.35|4162.35|4162.2|4162.2|0
1645696480000|2022-02-24 09:54:40|4162.11|4162.11|4162.17|4162.17|4162.43|4162.43|4162.11|4162.11|0
1645696490000|2022-02-24 09:54:50|4159.49|4159.49|4160.16|4160.16|4160.16|4160.16|4158.82|4158.82|0
1645696500000|2022-02-24 09:55:00|4158.75|4158.75|4161.5|4161.5|4162.91|4162.91|4158.75|4158.75|0
1645696510000|2022-02-24 09:55:10|4160.79|4160.79|4159.82|4159.82|4160.79|4160.79|4159.61|4159.61|0
1645696520000|2022-02-24 09:55:20|4159.91|4159.91|4159.38|4159.38|4160.4|4160.4|4159.38|4159.38|0
1645696530000|2022-02-24 09:55:30|4158.94|4158.94|4159.99|4159.99|4161.62|4161.62|4158.94|4158.94|0
1645696540000|2022-02-24 09:55:40|4160.42|4160.42|4160.33|4160.33|4161.21|4161.21|4160.33|4160.33|0
1645696550000|2022-02-24 09:55:50|4160.77|4160.77|4161.27|4161.27|4161.54|4161.54|4160.01|4160.01|0
1645696560000|2022-02-24 09:56:00|4159.93|4159.93|4160.48|4160.48|4161.27|4161.27|4159.23|4159.23|0
1645696570000|2022-02-24 09:56:10|4161.82|4161.82|4161.29|4161.29|4163.05|4163.05|4161.29|4161.29|0
1645696580000|2022-02-24 09:56:20|4162.61|4162.61|4156.98|4156.98|4162.61|4162.61|4156.63|4156.63|0
1645696590000|2022-02-24 09:56:30|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1645696600000|2022-02-24 09:56:40|4156.81|4156.81|4157.14|4157.14|4157.14|4157.14|4155.85|4155.85|0
1645696610000|2022-02-24 09:56:50|4156.7|4156.7|4156.78|4156.78|4158.9|4158.9|4156.7|4156.7|0
1645696620000|2022-02-24 09:57:00|4158.12|4158.12|4158.65|4158.65|4158.65|4158.65|4158.12|4158.12|0
1645696630000|2022-02-24 09:57:10|4156.89|4156.89|4161.91|4161.91|4161.91|4161.91|4156.89|4156.89|0
1645696640000|2022-02-24 09:57:20|4162.7|4162.7|4158.24|4158.24|4162.7|4162.7|4158.24|4158.24|0
1645696650000|2022-02-24 09:57:30|4157.57|4157.57|4158.19|4158.19|4158.19|4158.19|4157.57|4157.57|0
1645696670000|2022-02-24 09:57:50|4158.81|4158.81|4162.53|4162.53|4162.53|4162.53|4158.81|4158.81|0
1645696680000|2022-02-24 09:58:00|4161.83|4161.83|4162.18|4162.18|4162.36|4162.36|4161.83|4161.83|0
1645696690000|2022-02-24 09:58:10|4164.21|4164.21|4163.15|4163.15|4164.21|4164.21|4163.15|4163.15|0
1645696700000|2022-02-24 09:58:20|4164.48|4164.48|4163.77|4163.77|4164.48|4164.48|4163.68|4163.68|0
1645696710000|2022-02-24 09:58:30|4163.24|4163.24|4163.4|4163.4|4163.4|4163.4|4163.24|4163.24|0
1645696720000|2022-02-24 09:58:40|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|4161.73|0
1645696730000|2022-02-24 09:58:50|4163.23|4163.23|4164.99|4164.99|4164.99|4164.99|4160.31|4160.31|0
1645696740000|2022-02-24 09:59:00|4168.34|4168.34|4169.68|4169.68|4169.68|4169.68|4167.67|4167.67|0
1645696750000|2022-02-24 09:59:10|4167.03|4167.03|4162.66|4162.66|4167.09|4167.09|4162.66|4162.66|0
1645696760000|2022-02-24 09:59:20|4162.81|4162.81|4165.1|4165.1|4165.63|4165.63|4162.81|4162.81|0
1645696770000|2022-02-24 09:59:30|4165.77|4165.77|4166.44|4166.44|4166.44|4166.44|4165.77|4165.77|0
1645696780000|2022-02-24 09:59:40|4166.61|4166.61|4170.68|4170.68|4170.68|4170.68|4166.61|4166.61|0
1645696790000|2022-02-24 09:59:50|4171.65|4171.65|4169.31|4169.31|4174.86|4174.86|4169.31|4169.31|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4171.43|4171.43|4172.4|4172.4|4170.02|4170.02|0
1645696810000|2022-02-24 10:00:10|4170.46|4170.46|4171.27|4171.27|4171.53|4171.53|4170.19|4170.19|0
1645696820000|2022-02-24 10:00:20|4171.42|4171.42|4172.25|4172.25|4172.92|4172.92|4171.42|4171.42|0
1645696830000|2022-02-24 10:00:30|4172.42|4172.42|4171.36|4171.36|4172.42|4172.42|4171.36|4171.36|0
1645696840000|2022-02-24 10:00:40|4170.13|4170.13|4168.44|4168.44|4170.84|4170.84|4168.44|4168.44|0
1645696850000|2022-02-24 10:00:50|4167.91|4167.91|4166.32|4166.32|4167.91|4167.91|4166.32|4166.32|0
1645696860000|2022-02-24 10:01:00|4165.65|4165.65|4162.59|4162.59|4165.65|4165.65|4162.4|4162.4|0
1645696870000|2022-02-24 10:01:10|4162.48|4162.48|4162.65|4162.65|4163.01|4163.01|4162.48|4162.48|0
1645696880000|2022-02-24 10:01:20|4162.83|4162.83|4161.28|4161.28|4162.83|4162.83|4161.28|4161.28|0
1645696890000|2022-02-24 10:01:30|4161.89|4161.89|4162.65|4162.65|4162.65|4162.65|4161.89|4161.89|0
1645696900000|2022-02-24 10:01:40|4163.32|4163.32|4162.9|4162.9|4163.32|4163.32|4162.9|4162.9|0
1645696910000|2022-02-24 10:01:50|4163.87|4163.87|4163.71|4163.71|4165.02|4165.02|4163.71|4163.71|0
1645696920000|2022-02-24 10:02:00|4165.83|4165.83|4166.19|4166.19|4166.19|4166.19|4164.33|4164.33|0
1645696930000|2022-02-24 10:02:10|4166.54|4166.54|4167.07|4167.07|4167.07|4167.07|4165.48|4165.48|0
1645696940000|2022-02-24 10:02:20|4167.25|4167.25|4167.81|4167.81|4167.81|4167.81|4167.25|4167.25|0
1645696950000|2022-02-24 10:02:30|4167.72|4167.72|4167.88|4167.88|4167.88|4167.88|4167.72|4167.72|0
1645696960000|2022-02-24 10:02:40|4167.97|4167.97|4169.48|4169.48|4169.48|4169.48|4167.97|4167.97|0
1645696970000|2022-02-24 10:02:50|4169.04|4169.04|4169.13|4169.13|4169.13|4169.13|4169.04|4169.04|0
1645696980000|2022-02-24 10:03:00|4168.11|4168.11|4166.01|4166.01|4168.2|4168.2|4164.6|4164.6|0
1645696990000|2022-02-24 10:03:10|4166.89|4166.89|4166.63|4166.63|4167.25|4167.25|4166.01|4166.01|0
1645697000000|2022-02-24 10:03:20|4167.25|4167.25|4165.04|4165.04|4167.25|4167.25|4165.04|4165.04|0
1645697010000|2022-02-24 10:03:30|4165.57|4165.57|4165.87|4165.87|4166.1|4166.1|4164.9|4164.9|0
1645697020000|2022-02-24 10:03:40|4165.96|4165.96|4164.37|4164.37|4165.96|4165.96|4164.37|4164.37|0
1645697030000|2022-02-24 10:03:50|4163.22|4163.22|4161.23|4161.23|4163.22|4163.22|4159.73|4159.73|0
1645697040000|2022-02-24 10:04:00|4161.49|4161.49|4167.61|4167.61|4167.61|4167.61|4159.73|4159.73|0
1645697060000|2022-02-24 10:04:20|4167.28|4167.28|4168.56|4168.56|4168.56|4168.56|4167.28|4167.28|0
1645697070000|2022-02-24 10:04:30|4168.38|4168.38|4169.19|4169.19|4170.34|4170.34|4168.38|4168.38|0
1645697080000|2022-02-24 10:04:40|4169.86|4169.86|4169.74|4169.74|4169.86|4169.86|4169.74|4169.74|0
1645697090000|2022-02-24 10:04:50|4168.68|4168.68|4165.31|4165.31|4168.68|4168.68|4164.64|4164.64|0
1645697100000|2022-02-24 10:05:00|4165.4|4165.4|4165.61|4165.61|4165.84|4165.84|4163.84|4163.84|0
1645697110000|2022-02-24 10:05:10|4164.2|4164.2|4166.42|4166.42|4166.42|4166.42|4164.2|4164.2|0
1645697120000|2022-02-24 10:05:20|4166.69|4166.69|4166.87|4166.87|4167.04|4167.04|4166.69|4166.69|0
1645697130000|2022-02-24 10:05:30|4167.4|4167.4|4168.86|4168.86|4169.18|4169.18|4167.4|4167.4|0
1645697140000|2022-02-24 10:05:40|4169.92|4169.92|4170.19|4170.19|4170.19|4170.19|4169.57|4169.57|0
1645697150000|2022-02-24 10:05:50|4169.57|4169.57|4165.62|4165.62|4169.57|4169.57|4165.09|4165.09|0
1645697160000|2022-02-24 10:06:00|4165|4165|4164.29|4164.29|4165|4165|4164.29|4164.29|0
1645697170000|2022-02-24 10:06:10|4165.26|4165.26|4165.88|4165.88|4165.88|4165.88|4164.59|4164.59|0
1645697180000|2022-02-24 10:06:20|4165.71|4165.71|4165.61|4165.61|4165.71|4165.71|4165.44|4165.44|0
1645697190000|2022-02-24 10:06:30|4165.52|4165.52|4162.27|4162.27|4165.52|4165.52|4162.27|4162.27|0
1645697200000|2022-02-24 10:06:40|4162.18|4162.18|4162.39|4162.39|4162.48|4162.48|4161.86|4161.86|0
1645697210000|2022-02-24 10:06:50|4163.62|4163.62|4165.13|4165.13|4165.13|4165.13|4163.62|4163.62|0
1645697220000|2022-02-24 10:07:00|4165.3|4165.3|4165.56|4165.56|4165.56|4165.56|4165.3|4165.3|0
1645697230000|2022-02-24 10:07:10|4164.89|4164.89|4168.99|4168.99|4168.99|4168.99|4164.44|4164.44|0
1645697240000|2022-02-24 10:07:20|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1645697250000|2022-02-24 10:07:30|4168.6|4168.6|4170.39|4170.39|4170.39|4170.39|4168.6|4168.6|0
1645697260000|2022-02-24 10:07:40|4170.49|4170.49|4169.99|4169.99|4171.11|4171.11|4169.99|4169.99|0
1645697270000|2022-02-24 10:07:50|4169.63|4169.63|4169.46|4169.46|4170.6|4170.6|4169.46|4169.46|0
1645697280000|2022-02-24 10:08:00|4170.8|4170.8|4170.01|4170.01|4170.8|4170.8|4169.39|4169.39|0
1645697290000|2022-02-24 10:08:10|4170.19|4170.19|4170.89|4170.89|4170.89|4170.89|4170.19|4170.19|0
1645697300000|2022-02-24 10:08:20|4171.77|4171.77|4171.95|4171.95|4171.95|4171.95|4171.77|4171.77|0
1645697310000|2022-02-24 10:08:30|4173.45|4173.45|4173.36|4173.36|4174.42|4174.42|4173.36|4173.36|0
1645697330000|2022-02-24 10:08:50|4172.53|4172.53|4173.2|4173.2|4173.2|4173.2|4172.53|4172.53|0
1645697340000|2022-02-24 10:09:00|4173.11|4173.11|4171.87|4171.87|4173.29|4173.29|4171.87|4171.87|0
1645697350000|2022-02-24 10:09:10|4172.85|4172.85|4173.43|4173.43|4173.69|4173.69|4172.85|4172.85|0
1645697360000|2022-02-24 10:09:20|4174.13|4174.13|4176.33|4176.33|4176.33|4176.33|4174.13|4174.13|0
1645697370000|2022-02-24 10:09:30|4176.15|4176.15|4176.88|4176.88|4176.88|4176.88|4176.15|4176.15|0
1645697380000|2022-02-24 10:09:40|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|0
1645697390000|2022-02-24 10:09:50|4176.08|4176.08|4175.99|4175.99|4176.08|4176.08|4175.91|4175.91|0
1645697400000|2022-02-24 10:10:00|4176.96|4176.96|4177.76|4177.76|4178.91|4178.91|4176.96|4176.96|0
1645697410000|2022-02-24 10:10:10|4177.05|4177.05|4177.07|4177.07|4177.67|4177.67|4175.83|4175.83|0
1645697420000|2022-02-24 10:10:20|4178.41|4178.41|4176.11|4176.11|4178.41|4178.41|4176.11|4176.11|0
1645697430000|2022-02-24 10:10:30|4176.02|4176.02|4173.9|4173.9|4176.22|4176.22|4173.84|4173.84|0
1645697440000|2022-02-24 10:10:40|4173.48|4173.48|4172.68|4172.68|4173.48|4173.48|4172.68|4172.68|0
1645697450000|2022-02-24 10:10:50|4172.86|4172.86|4172.42|4172.42|4172.86|4172.86|4172.42|4172.42|0
1645697460000|2022-02-24 10:11:00|4172.68|4172.68|4173.39|4173.39|4174.09|4174.09|4172.68|4172.68|0
1645697470000|2022-02-24 10:11:10|4172.42|4172.42|4174.43|4174.43|4174.43|4174.43|4172.42|4172.42|0
1645697480000|2022-02-24 10:11:20|4175.1|4175.1|4176.97|4176.97|4176.97|4176.97|4175.1|4175.1|0
1645697490000|2022-02-24 10:11:30|4176.3|4176.3|4175.63|4175.63|4176.97|4176.97|4175.63|4175.63|0
1645697500000|2022-02-24 10:11:40|4173.42|4173.42|4172.31|4172.31|4173.42|4173.42|4172.31|4172.31|0
1645697510000|2022-02-24 10:11:50|4171.34|4171.34|4171.51|4171.51|4172.04|4172.04|4170.63|4170.63|0
1645697520000|2022-02-24 10:12:00|4171.4|4171.4|4170.6|4170.6|4171.4|4171.4|4170.34|4170.34|0
1645697530000|2022-02-24 10:12:10|4170.87|4170.87|4171.13|4171.13|4172.54|4172.54|4170.87|4170.87|0
1645697540000|2022-02-24 10:12:20|4170.78|4170.78|4170.87|4170.87|4171.31|4171.31|4170.78|4170.78|0
1645697550000|2022-02-24 10:12:30|4171.31|4171.31|4171.66|4171.66|4171.84|4171.84|4171.31|4171.31|0
1645697560000|2022-02-24 10:12:40|4171.75|4171.75|4172.28|4172.28|4172.99|4172.99|4171.75|4171.75|0
1645697570000|2022-02-24 10:12:50|4172.1|4172.1|4172.54|4172.54|4172.54|4172.54|4171.75|4171.75|0
1645697580000|2022-02-24 10:13:00|4173.43|4173.43|4171.87|4171.87|4173.43|4173.43|4171.87|4171.87|0
1645697590000|2022-02-24 10:13:10|4171.61|4171.61|4171.03|4171.03|4172.23|4172.23|4171.03|4171.03|0
1645697600000|2022-02-24 10:13:20|4170.85|4170.85|4170.67|4170.67|4171.47|4171.47|4170.67|4170.67|0
1645697610000|2022-02-24 10:13:30|4172.44|4172.44|4171.2|4171.2|4172.44|4172.44|4171.2|4171.2|0
1645697630000|2022-02-24 10:13:50|4171.05|4171.05|4170.44|4170.44|4171.05|4171.05|4169.1|4169.1|0
1645697640000|2022-02-24 10:14:00|4171.33|4171.33|4171.98|4171.98|4171.98|4171.98|4170.65|4170.65|0
1645697650000|2022-02-24 10:14:10|4171.31|4171.31|4170.61|4170.61|4171.31|4171.31|4169.76|4169.76|0
1645697660000|2022-02-24 10:14:20|4170.7|4170.7|4171.14|4171.14|4171.14|4171.14|4170.7|4170.7|0
1645697680000|2022-02-24 10:14:40|4171.29|4171.29|4170.35|4170.35|4171.29|4171.29|4170.24|4170.24|0
1645697690000|2022-02-24 10:14:50|4171.02|4171.02|4171.9|4171.9|4171.9|4171.9|4171.02|4171.02|0
1645697700000|2022-02-24 10:15:00|4171.99|4171.99|4176.45|4176.45|4176.93|4176.93|4171.99|4171.99|0
1645697710000|2022-02-24 10:15:10|4177.51|4177.51|4171.9|4171.9|4177.51|4177.51|4171.9|4171.9|0
1645697720000|2022-02-24 10:15:20|4172.69|4172.69|4166.78|4166.78|4172.69|4172.69|4166.78|4166.78|0
1645697730000|2022-02-24 10:15:30|4167.49|4167.49|4168.02|4168.02|4168.46|4168.46|4167.49|4167.49|0
1645697740000|2022-02-24 10:15:40|4167.67|4167.67|4166.33|4166.33|4167.67|4167.67|4166.33|4166.33|0
1645697750000|2022-02-24 10:15:50|4166.49|4166.49|4168.8|4168.8|4168.8|4168.8|4166.49|4166.49|0
1645697760000|2022-02-24 10:16:00|4168.13|4168.13|4168.31|4168.31|4169.37|4169.37|4168.13|4168.13|0
1645697770000|2022-02-24 10:16:10|4166.97|4166.97|4168.31|4168.31|4168.31|4168.31|4166.97|4166.97|0
1645697780000|2022-02-24 10:16:20|4169.63|4169.63|4170.97|4170.97|4170.97|4170.97|4169.63|4169.63|0
1645697790000|2022-02-24 10:16:30|4171.64|4171.64|4171.2|4171.2|4171.64|4171.64|4170.85|4170.85|0
1645697800000|2022-02-24 10:16:40|4170.99|4170.99|4168.88|4168.88|4170.99|4170.99|4168.35|4168.35|0
1645697810000|2022-02-24 10:16:50|4169.23|4169.23|4168.88|4168.88|4169.58|4169.58|4168.26|4168.26|0
1645697820000|2022-02-24 10:17:00|4167.99|4167.99|4168.04|4168.04|4168.88|4168.88|4167.29|4167.29|0
1645697830000|2022-02-24 10:17:10|4167.69|4167.69|4167.85|4167.85|4167.85|4167.85|4167.69|4167.69|0
1645697840000|2022-02-24 10:17:20|4168.52|4168.52|4168.43|4168.43|4168.61|4168.61|4168.43|4168.43|0
1645697850000|2022-02-24 10:17:30|4169.1|4169.1|4170.72|4170.72|4170.72|4170.72|4169.1|4169.1|0
1645697860000|2022-02-24 10:17:40|4170.94|4170.94|4170.66|4170.66|4171.1|4171.1|4170.66|4170.66|0
1645697870000|2022-02-24 10:17:50|4170.22|4170.22|4169.44|4169.44|4170.5|4170.5|4169.44|4169.44|0
1645697880000|2022-02-24 10:18:00|4169.61|4169.61|4168.27|4168.27|4169.61|4169.61|4168.27|4168.27|0
1645697890000|2022-02-24 10:18:10|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|0
1645697900000|2022-02-24 10:18:20|4169.24|4169.24|4169.42|4169.42|4170.39|4170.39|4169.24|4169.24|0
1645697910000|2022-02-24 10:18:30|4169.47|4169.47|4169.83|4169.83|4169.83|4169.83|4169.47|4169.47|0
1645697920000|2022-02-24 10:18:40|4170.97|4170.97|4170.89|4170.89|4172.48|4172.48|4170.89|4170.89|0
1645697940000|2022-02-24 10:19:00|4171.42|4171.42|4171.15|4171.15|4171.42|4171.42|4171.15|4171.15|0
1645697950000|2022-02-24 10:19:10|4171.82|4171.82|4168.36|4168.36|4171.82|4171.82|4168.36|4168.36|0
1645697960000|2022-02-24 10:19:20|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|0
1645697970000|2022-02-24 10:19:30|4170.22|4170.22|4170.76|4170.76|4170.76|4170.76|4169.16|4169.16|0
1645697980000|2022-02-24 10:19:40|4170.23|4170.23|4167.79|4167.79|4172.24|4172.24|4167.79|4167.79|0
1645697990000|2022-02-24 10:19:50|4167.12|4167.12|4167.42|4167.42|4167.54|4167.54|4166.45|4166.45|0
1645698000000|2022-02-24 10:20:00|4167.18|4167.18|4166.92|4166.92|4167.18|4167.18|4166.92|4166.92|0
1645698010000|2022-02-24 10:20:10|4167.18|4167.18|4166.79|4166.79|4167.18|4167.18|4166.17|4166.17|0
1645698020000|2022-02-24 10:20:20|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1645698030000|2022-02-24 10:20:30|4166.23|4166.23|4166.12|4166.12|4166.23|4166.23|4166.12|4166.12|0
1645698040000|2022-02-24 10:20:40|4166.29|4166.29|4168.65|4168.65|4168.65|4168.65|4166.29|4166.29|0
1645698050000|2022-02-24 10:20:50|4168.3|4168.3|4168.12|4168.12|4168.38|4168.38|4168.12|4168.12|0
1645698060000|2022-02-24 10:21:00|4168.27|4168.27|4168.93|4168.93|4168.93|4168.93|4168.27|4168.27|0
1645698070000|2022-02-24 10:21:10|4168.67|4168.67|4166.51|4166.51|4169.73|4169.73|4166.51|4166.51|0
1645698080000|2022-02-24 10:21:20|4166.07|4166.07|4168.38|4168.38|4168.38|4168.38|4166.07|4166.07|0
1645698090000|2022-02-24 10:21:30|4167.59|4167.59|4167.1|4167.1|4167.77|4167.77|4167.1|4167.1|0
1645698100000|2022-02-24 10:21:40|4166.57|4166.57|4166.04|4166.04|4166.57|4166.57|4165.86|4165.86|0
1645698120000|2022-02-24 10:22:00|4165.86|4165.86|4162.68|4162.68|4165.86|4165.86|4162.42|4162.42|0
1645698130000|2022-02-24 10:22:10|4162.33|4162.33|4161.45|4161.45|4162.33|4162.33|4161.45|4161.45|0
1645698140000|2022-02-24 10:22:20|4161.36|4161.36|4160.43|4160.43|4161.36|4161.36|4160.43|4160.43|0
1645698150000|2022-02-24 10:22:30|4159.63|4159.63|4157.51|4157.51|4159.63|4159.63|4157.51|4157.51|0
1645698160000|2022-02-24 10:22:40|4157.35|4157.35|4156.38|4156.38|4157.7|4157.7|4156.38|4156.38|0
1645698170000|2022-02-24 10:22:50|4156.2|4156.2|4157.78|4157.78|4157.78|4157.78|4154.27|4154.27|0
1645698180000|2022-02-24 10:23:00|4158.45|4158.45|4156.99|4156.99|4158.45|4158.45|4156.99|4156.99|0
1645698190000|2022-02-24 10:23:10|4157.16|4157.16|4156.57|4156.57|4157.16|4157.16|4156.49|4156.49|0
1645698200000|2022-02-24 10:23:20|4157.37|4157.37|4156.66|4156.66|4157.37|4157.37|4156.66|4156.66|0
1645698210000|2022-02-24 10:23:30|4156.84|4156.84|4156.04|4156.04|4156.84|4156.84|4155.78|4155.78|0
1645698220000|2022-02-24 10:23:40|4157.19|4157.19|4154.3|4154.3|4157.37|4157.37|4154.3|4154.3|0
1645698230000|2022-02-24 10:23:50|4155.09|4155.09|4154.16|4154.16|4155.09|4155.09|4154.16|4154.16|0
1645698240000|2022-02-24 10:24:00|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1645698250000|2022-02-24 10:24:10|4153.54|4153.54|4153.54|4153.54|4154.05|4154.05|4152.04|4152.04|0
1645698260000|2022-02-24 10:24:20|4152.39|4152.39|4151.86|4151.86|4152.48|4152.48|4151.86|4151.86|0
1645698270000|2022-02-24 10:24:30|4151.51|4151.51|4146.36|4146.36|4153.6|4153.6|4145.69|4145.69|0
1645698280000|2022-02-24 10:24:40|4147.6|4147.6|4149.72|4149.72|4149.72|4149.72|4146.1|4146.1|0
1645698290000|2022-02-24 10:24:50|4150.24|4150.24|4152.49|4152.49|4152.49|4152.49|4149.71|4149.71|0
1645698300000|2022-02-24 10:25:00|4151.82|4151.82|4150.38|4150.38|4153.47|4153.47|4150.38|4150.38|0
1645698310000|2022-02-24 10:25:10|4149.85|4149.85|4148.51|4148.51|4149.85|4149.85|4148.51|4148.51|0
1645698320000|2022-02-24 10:25:20|4148.39|4148.39|4148.65|4148.65|4148.65|4148.65|4148.21|4148.21|0
1645698330000|2022-02-24 10:25:30|4148.48|4148.48|4149.38|4149.38|4150.15|4150.15|4148.48|4148.48|0
1645698340000|2022-02-24 10:25:40|4148.71|4148.71|4148.8|4148.8|4148.8|4148.8|4148.71|4148.71|0
1645698350000|2022-02-24 10:25:50|4148.97|4148.97|4148.88|4148.88|4149.33|4149.33|4148.88|4148.88|0
1645698360000|2022-02-24 10:26:00|4149.05|4149.05|4149.07|4149.07|4149.07|4149.07|4148.96|4148.96|0
1645698370000|2022-02-24 10:26:10|4149.86|4149.86|4152.94|4152.94|4152.94|4152.94|4149.86|4149.86|0
1645698380000|2022-02-24 10:26:20|4153.1|4153.1|4154.04|4154.04|4154.71|4154.71|4153.1|4153.1|0
1645698390000|2022-02-24 10:26:30|4152.8|4152.8|4152.98|4152.98|4154.57|4154.57|4152.8|4152.8|0
1645698400000|2022-02-24 10:26:40|4152.31|4152.31|4150|4150|4154.46|4154.46|4150|4150|0
1645698410000|2022-02-24 10:26:50|4150.97|4150.97|4149.11|4149.11|4150.97|4150.97|4149.11|4149.11|0
1645698420000|2022-02-24 10:27:00|4150.45|4150.45|4150.72|4150.72|4150.72|4150.72|4149.48|4149.48|0
1645698430000|2022-02-24 10:27:10|4150.37|4150.37|4152.45|4152.45|4152.45|4152.45|4150.37|4150.37|0
1645698440000|2022-02-24 10:27:20|4151.12|4151.12|4152.45|4152.45|4152.45|4152.45|4151.04|4151.04|0
1645698450000|2022-02-24 10:27:30|4151.48|4151.48|4149.98|4149.98|4151.48|4151.48|4149.98|4149.98|0
1645698460000|2022-02-24 10:27:40|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149|4149|0
1645698470000|2022-02-24 10:27:50|4149.27|4149.27|4146.83|4146.83|4149.27|4149.27|4146.83|4146.83|0
1645698480000|2022-02-24 10:28:00|4146.57|4146.57|4148.23|4148.23|4148.23|4148.23|4146.46|4146.46|0
1645698490000|2022-02-24 10:28:10|4146.46|4146.46|4144.34|4144.34|4146.46|4146.46|4143.64|4143.64|0
1645698500000|2022-02-24 10:28:20|4144.08|4144.08|4143.64|4143.64|4144.08|4144.08|4143.41|4143.41|0
1645698510000|2022-02-24 10:28:30|4143.46|4143.46|4142.58|4142.58|4143.46|4143.46|4142.19|4142.19|0
1645698520000|2022-02-24 10:28:40|4143.25|4143.25|4143.48|4143.48|4144.01|4144.01|4143.25|4143.25|0
1645698530000|2022-02-24 10:28:50|4143.74|4143.74|4143.18|4143.18|4144.68|4144.68|4143.18|4143.18|0
1645698540000|2022-02-24 10:29:00|4144.06|4144.06|4145.29|4145.29|4145.29|4145.29|4144.06|4144.06|0
1645698550000|2022-02-24 10:29:10|4145.96|4145.96|4145.4|4145.4|4145.96|4145.96|4145.35|4145.35|0
1645698560000|2022-02-24 10:29:20|4145.13|4145.13|4146.25|4146.25|4146.25|4146.25|4144.52|4144.52|0
1645698570000|2022-02-24 10:29:30|4146.51|4146.51|4145.8|4145.8|4146.51|4146.51|4145.8|4145.8|0
1645698580000|2022-02-24 10:29:40|4146.16|4146.16|4148.45|4148.45|4148.45|4148.45|4146.16|4146.16|0
1645698590000|2022-02-24 10:29:50|4146.95|4146.95|4148.45|4148.45|4148.45|4148.45|4146.95|4146.95|0
1645698600000|2022-02-24 10:30:00|4147.13|4147.13|4148.05|4148.05|4148.77|4148.77|4147.13|4147.13|0
1645698610000|2022-02-24 10:30:10|4149.02|4149.02|4147.81|4147.81|4149.02|4149.02|4147.81|4147.81|0
1645698620000|2022-02-24 10:30:20|4148.52|4148.52|4156|4156|4156|4156|4148.52|4148.52|0
1645698630000|2022-02-24 10:30:30|4156.44|4156.44|4155.36|4155.36|4156.7|4156.7|4155.36|4155.36|0
1645698640000|2022-02-24 10:30:40|4156.7|4156.7|4156.72|4156.72|4157.16|4157.16|4156.63|4156.63|0
1645698650000|2022-02-24 10:30:50|4158.06|4158.06|4162.43|4162.43|4162.43|4162.43|4157.97|4157.97|0
1645698660000|2022-02-24 10:31:00|4161.46|4161.46|4156.12|4156.12|4161.46|4161.46|4156.12|4156.12|0
1645698670000|2022-02-24 10:31:10|4155.45|4155.45|4153.89|4153.89|4155.45|4155.45|4153.77|4153.77|0
1645698680000|2022-02-24 10:31:20|4155.9|4155.9|4159.46|4159.46|4159.46|4159.46|4155.9|4155.9|0
1645698690000|2022-02-24 10:31:30|4160.13|4160.13|4159.72|4159.72|4160.13|4160.13|4159.11|4159.11|0
1645698700000|2022-02-24 10:31:40|4159.99|4159.99|4161.49|4161.49|4161.49|4161.49|4159.99|4159.99|0
1645698710000|2022-02-24 10:31:50|4161.67|4161.67|4162.43|4162.43|4163.1|4163.1|4161.67|4161.67|0
1645698720000|2022-02-24 10:32:00|4161.76|4161.76|4161.95|4161.95|4161.95|4161.95|4160.61|4160.61|0
1645698730000|2022-02-24 10:32:10|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|4163.29|0
1645698740000|2022-02-24 10:32:20|4163.41|4163.41|4160.67|4160.67|4163.41|4163.41|4158.91|4158.91|0
1645698750000|2022-02-24 10:32:30|4160.41|4160.41|4158.73|4158.73|4161.29|4161.29|4158.73|4158.73|0
1645698760000|2022-02-24 10:32:40|4158.02|4158.02|4158.38|4158.38|4158.82|4158.82|4158.02|4158.02|0
1645698770000|2022-02-24 10:32:50|4158.48|4158.48|4161.28|4161.28|4161.28|4161.28|4158.48|4158.48|0
1645698780000|2022-02-24 10:33:00|4162.52|4162.52|4163.84|4163.84|4163.84|4163.84|4162.52|4162.52|0
1645698790000|2022-02-24 10:33:10|4164.51|4164.51|4164.06|4164.06|4164.68|4164.68|4163.94|4163.94|0
1645698800000|2022-02-24 10:33:20|4163.89|4163.89|4163.27|4163.27|4163.89|4163.89|4163.27|4163.27|0
1645698810000|2022-02-24 10:33:30|4163|4163|4163.62|4163.62|4164.42|4164.42|4163|4163|0
1645698820000|2022-02-24 10:33:40|4164.29|4164.29|4165.1|4165.1|4165.9|4165.9|4164.29|4164.29|0
1645698830000|2022-02-24 10:33:50|4165.01|4165.01|4163.45|4163.45|4165.01|4165.01|4162.33|4162.33|0
1645698840000|2022-02-24 10:34:00|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1645698850000|2022-02-24 10:34:10|4163.94|4163.94|4168.62|4168.62|4169.29|4169.29|4163.94|4163.94|0
1645698860000|2022-02-24 10:34:20|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|0
1645698870000|2022-02-24 10:34:30|4168.83|4168.83|4171.77|4171.77|4171.77|4171.77|4167.59|4167.59|0
1645698880000|2022-02-24 10:34:40|4172.21|4172.21|4173.64|4173.64|4173.64|4173.64|4172.21|4172.21|0
1645698890000|2022-02-24 10:34:50|4172.85|4172.85|4172.79|4172.79|4173.02|4173.02|4172.09|4172.09|0
1645698900000|2022-02-24 10:35:00|4171.45|4171.45|4172.44|4172.44|4172.79|4172.79|4171.45|4171.45|0
1645698910000|2022-02-24 10:35:10|4171.77|4171.77|4171.77|4171.77|4173.01|4173.01|4171.77|4171.77|0
1645698920000|2022-02-24 10:35:20|4172.44|4172.44|4173.29|4173.29|4173.29|4173.29|4172.44|4172.44|0
1645698930000|2022-02-24 10:35:30|4172.49|4172.49|4172.41|4172.41|4173.29|4173.29|4172.39|4172.39|0
1645698940000|2022-02-24 10:35:40|4172.68|4172.68|4168.33|4168.33|4172.68|4172.68|4168.33|4168.33|0
1645698950000|2022-02-24 10:35:50|4167.36|4167.36|4166.09|4166.09|4167.36|4167.36|4165.92|4165.92|0
1645698960000|2022-02-24 10:36:00|4166.45|4166.45|4168.25|4168.25|4168.25|4168.25|4166.45|4166.45|0
1645698970000|2022-02-24 10:36:10|4167.89|4167.89|4167.01|4167.01|4167.89|4167.89|4167.01|4167.01|0
1645698980000|2022-02-24 10:36:20|4166.92|4166.92|4166.57|4166.57|4166.92|4166.92|4166.57|4166.57|0
1645698990000|2022-02-24 10:36:30|4166.04|4166.04|4165.6|4165.6|4166.48|4166.48|4165.6|4165.6|0
1645699000000|2022-02-24 10:36:40|4165.24|4165.24|4166.13|4166.13|4166.13|4166.13|4165.24|4165.24|0
1645699010000|2022-02-24 10:36:50|4166.8|4166.8|4167.94|4167.94|4168.56|4168.56|4166.8|4166.8|0
1645699020000|2022-02-24 10:37:00|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|0
1645699030000|2022-02-24 10:37:10|4168.58|4168.58|4168.76|4168.76|4169.02|4169.02|4168.58|4168.58|0
1645699040000|2022-02-24 10:37:20|4167.87|4167.87|4167.73|4167.73|4169.29|4169.29|4166.17|4166.17|0
1645699050000|2022-02-24 10:37:30|4168.17|4168.17|4168|4168|4168.7|4168.7|4168|4168|0
1645699060000|2022-02-24 10:37:40|4168.12|4168.12|4168.42|4168.42|4168.51|4168.51|4168.12|4168.12|0
1645699070000|2022-02-24 10:37:50|4168.33|4168.33|4165.28|4165.28|4168.33|4168.33|4165.28|4165.28|0
1645699080000|2022-02-24 10:38:00|4164.48|4164.48|4167.07|4167.07|4167.74|4167.74|4163.6|4163.6|0
1645699090000|2022-02-24 10:38:10|4166.4|4166.4|4169.37|4169.37|4169.37|4169.37|4166.4|4166.4|0
1645699100000|2022-02-24 10:38:20|4170.04|4170.04|4170.22|4170.22|4170.22|4170.22|4170.04|4170.04|0
1645699110000|2022-02-24 10:38:30|4170.48|4170.48|4173.34|4173.34|4174.58|4174.58|4170.48|4170.48|0
1645699120000|2022-02-24 10:38:40|4173.29|4173.29|4176.46|4176.46|4177.94|4177.94|4173.29|4173.29|0
1645699130000|2022-02-24 10:38:50|4178.47|4178.47|4176.78|4176.78|4179.18|4179.18|4176.78|4176.78|0
1645699140000|2022-02-24 10:39:00|4178.79|4178.79|4177.13|4177.13|4179.49|4179.49|4176.69|4176.69|0
1645699150000|2022-02-24 10:39:10|4179.14|4179.14|4178.21|4178.21|4179.14|4179.14|4178.21|4178.21|0
1645699160000|2022-02-24 10:39:20|4176.87|4176.87|4174.63|4174.63|4176.87|4176.87|4173.95|4173.95|0
1645699170000|2022-02-24 10:39:30|4173.96|4173.96|4177.6|4177.6|4178.3|4178.3|4173.96|4173.96|0
1645699180000|2022-02-24 10:39:40|4177.16|4177.16|4175.64|4175.64|4177.16|4177.16|4175.64|4175.64|0
1645699190000|2022-02-24 10:39:50|4176.7|4176.7|4180.35|4180.35|4180.35|4180.35|4176.12|4176.12|0
1645699200000|2022-02-24 10:40:00|4180.3|4180.3|4180.4|4180.4|4180.93|4180.93|4178.99|4178.99|0
1645699210000|2022-02-24 10:40:10|4177.73|4177.73|4178.77|4178.77|4180.11|4180.11|4177.73|4177.73|0
1645699220000|2022-02-24 10:40:20|4180.78|4180.78|4178.66|4178.66|4180.78|4180.78|4178.13|4178.13|0
1645699230000|2022-02-24 10:40:30|4179.54|4179.54|4179.65|4179.65|4179.7|4179.7|4179.54|4179.54|0
1645699240000|2022-02-24 10:40:40|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1645699250000|2022-02-24 10:40:50|4180.5|4180.5|4179.55|4179.55|4180.5|4180.5|4179.55|4179.55|0
1645699260000|2022-02-24 10:41:00|4181.56|4181.56|4181.43|4181.43|4182.23|4182.23|4181.17|4181.17|0
1645699270000|2022-02-24 10:41:10|4181.6|4181.6|4184.58|4184.58|4184.58|4184.58|4180.26|4180.26|0
1645699280000|2022-02-24 10:41:20|4179.2|4179.2|4180.65|4180.65|4183.21|4183.21|4179.14|4179.14|0
1645699290000|2022-02-24 10:41:30|4179.98|4179.98|4180.86|4180.86|4180.86|4180.86|4179.18|4179.18|0
1645699300000|2022-02-24 10:41:40|4180.77|4180.77|4179.39|4179.39|4181.21|4181.21|4179.39|4179.39|0
1645699310000|2022-02-24 10:41:50|4180.06|4180.06|4179.53|4179.53|4180.68|4180.68|4179.53|4179.53|0
1645699320000|2022-02-24 10:42:00|4180.2|4180.2|4180.57|4180.57|4180.57|4180.57|4178.7|4178.7|0
1645699330000|2022-02-24 10:42:10|4179.95|4179.95|4182.55|4182.55|4183.16|4183.16|4179.95|4179.95|0
1645699340000|2022-02-24 10:42:20|4182.9|4182.9|4183.87|4183.87|4183.87|4183.87|4182.9|4182.9|0
1645699350000|2022-02-24 10:42:30|4183.16|4183.16|4187.85|4187.85|4187.85|4187.85|4183.16|4183.16|0
1645699360000|2022-02-24 10:42:40|4186.51|4186.51|4189.3|4189.3|4189.3|4189.3|4186.51|4186.51|0
1645699370000|2022-02-24 10:42:50|4187.97|4187.97|4192.29|4192.29|4192.96|4192.96|4187.97|4187.97|0
1645699380000|2022-02-24 10:43:00|4193.34|4193.34|4187.89|4187.89|4193.34|4193.34|4186.79|4186.79|0
1645699390000|2022-02-24 10:43:10|4187.22|4187.22|4186.18|4186.18|4187.22|4187.22|4185.72|4185.72|0
1645699400000|2022-02-24 10:43:20|4186.85|4186.85|4186.8|4186.8|4186.85|4186.85|4186.8|4186.8|0
1645699410000|2022-02-24 10:43:30|4186.1|4186.1|4184.31|4184.31|4186.1|4186.1|4184.31|4184.31|0
1645699420000|2022-02-24 10:43:40|4183.64|4183.64|4186.87|4186.87|4187.77|4187.77|4183.64|4183.64|0
1645699430000|2022-02-24 10:43:50|4185.53|4185.53|4180.24|4180.24|4185.53|4185.53|4180.24|4180.24|0
1645699440000|2022-02-24 10:44:00|4179.89|4179.89|4180.42|4180.42|4180.77|4180.77|4179.62|4179.62|0
1645699450000|2022-02-24 10:44:10|4180.68|4180.68|4180.51|4180.51|4180.68|4180.68|4179.84|4179.84|0
1645699460000|2022-02-24 10:44:20|4180.24|4180.24|4185.76|4185.76|4185.76|4185.76|4180.24|4180.24|0
1645699480000|2022-02-24 10:44:40|4184.79|4184.79|4183.47|4183.47|4184.88|4184.88|4183.47|4183.47|0
1645699490000|2022-02-24 10:44:50|4184|4184|4183.84|4183.84|4184|4184|4183.84|4183.84|0
1645699500000|2022-02-24 10:45:00|4185.85|4185.85|4185.07|4185.07|4185.85|4185.85|4184.4|4184.4|0
1645699510000|2022-02-24 10:45:10|4185.74|4185.74|4185.36|4185.36|4185.74|4185.74|4185.36|4185.36|0
1645699520000|2022-02-24 10:45:20|4184.75|4184.75|4185.19|4185.19|4185.28|4185.28|4184.13|4184.13|0
1645699530000|2022-02-24 10:45:30|4185.01|4185.01|4184.34|4184.34|4185.01|4185.01|4184.34|4184.34|0
1645699540000|2022-02-24 10:45:40|4184.61|4184.61|4184.78|4184.78|4184.78|4184.78|4184.52|4184.52|0
1645699550000|2022-02-24 10:45:50|4183.99|4183.99|4185.24|4185.24|4185.91|4185.91|4183.99|4183.99|0
1645699560000|2022-02-24 10:46:00|4185.45|4185.45|4185.12|4185.12|4186.67|4186.67|4183.44|4183.44|0
1645699570000|2022-02-24 10:46:10|4185.65|4185.65|4192.6|4192.6|4192.6|4192.6|4185.65|4185.65|0
1645699580000|2022-02-24 10:46:20|4191.89|4191.89|4191.26|4191.26|4192.69|4192.69|4190.91|4190.91|0
1645699590000|2022-02-24 10:46:30|4190.73|4190.73|4191.35|4191.35|4191.79|4191.79|4190.73|4190.73|0
1645699600000|2022-02-24 10:46:40|4190.55|4190.55|4191.52|4191.52|4192.14|4192.14|4190.38|4190.38|0
1645699610000|2022-02-24 10:46:50|4196.21|4196.21|4194.87|4194.87|4196.88|4196.88|4194.87|4194.87|0
1645699620000|2022-02-24 10:47:00|4193.53|4193.53|4197.71|4197.71|4197.71|4197.71|4193.17|4193.17|0
1645699630000|2022-02-24 10:47:10|4197.83|4197.83|4202.38|4202.38|4202.38|4202.38|4197.83|4197.83|0
1645699640000|2022-02-24 10:47:20|4202.5|4202.5|4202.15|4202.15|4202.5|4202.5|4201.79|4201.79|0
1645699650000|2022-02-24 10:47:30|4200.12|4200.12|4205.79|4205.79|4210.69|4210.69|4200.12|4200.12|0
1645699660000|2022-02-24 10:47:40|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1645699670000|2022-02-24 10:47:50|4205.24|4205.24|4206.85|4206.85|4208.27|4208.27|4205.24|4205.24|0
1645699680000|2022-02-24 10:48:00|4203.5|4203.5|4202.16|4202.16|4203.5|4203.5|4202.16|4202.16|0
1645699690000|2022-02-24 10:48:10|4204.17|4204.17|4202.08|4202.08|4204.17|4204.17|4202.08|4202.08|0
1645699700000|2022-02-24 10:48:20|4201.55|4201.55|4205.13|4205.13|4205.57|4205.57|4201.55|4201.55|0
1645699710000|2022-02-24 10:48:30|4206.01|4206.01|4206.24|4206.24|4208.52|4208.52|4205.84|4205.84|0
1645699720000|2022-02-24 10:48:40|4205.8|4205.8|4199.87|4199.87|4207.81|4207.81|4199.7|4199.7|0
1645699730000|2022-02-24 10:48:50|4199.51|4199.51|4204.82|4204.82|4204.82|4204.82|4198.17|4198.17|0
1645699740000|2022-02-24 10:49:00|4205.53|4205.53|4207.18|4207.18|4207.54|4207.54|4205.17|4205.17|0
1645699750000|2022-02-24 10:49:10|4208.15|4208.15|4213.44|4213.44|4213.44|4213.44|4208.15|4208.15|0
1645699760000|2022-02-24 10:49:20|4214.11|4214.11|4214.41|4214.41|4214.41|4214.41|4211.73|4211.73|0
1645699770000|2022-02-24 10:49:30|4214.68|4214.68|4214.81|4214.81|4217.6|4217.6|4212.91|4212.91|0
1645699780000|2022-02-24 10:49:40|4214.9|4214.9|4213.17|4213.17|4215.85|4215.85|4212.5|4212.5|0
1645699790000|2022-02-24 10:49:50|4212.5|4212.5|4207.51|4207.51|4213.17|4213.17|4207.51|4207.51|0
1645699800000|2022-02-24 10:50:00|4206.9|4206.9|4205.31|4205.31|4206.9|4206.9|4205.18|4205.18|0
1645699810000|2022-02-24 10:50:10|4206.19|4206.19|4205.57|4205.57|4206.19|4206.19|4204.95|4204.95|0
1645699820000|2022-02-24 10:50:20|4204.42|4204.42|4202.59|4202.59|4204.86|4204.86|4202.06|4202.06|0
1645699830000|2022-02-24 10:50:30|4205.27|4205.27|4202.01|4202.01|4205.27|4205.27|4201.25|4201.25|0
1645699840000|2022-02-24 10:50:40|4202.1|4202.1|4197.35|4197.35|4202.63|4202.63|4196.69|4196.69|0
1645699850000|2022-02-24 10:50:50|4197.8|4197.8|4197.44|4197.44|4197.8|4197.8|4197.44|4197.44|0
1645699860000|2022-02-24 10:51:00|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1645699870000|2022-02-24 10:51:10|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1645699880000|2022-02-24 10:51:20|4198.26|4198.26|4198.53|4198.53|4198.88|4198.88|4197.74|4197.74|0
1645699890000|2022-02-24 10:51:30|4198.88|4198.88|4199.57|4199.57|4205.05|4205.05|4198.88|4198.88|0
1645699900000|2022-02-24 10:51:40|4199.13|4199.13|4198.69|4198.69|4199.13|4199.13|4198.69|4198.69|0
1645699910000|2022-02-24 10:51:50|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1645699920000|2022-02-24 10:52:00|4196.25|4196.25|4199.81|4199.81|4199.81|4199.81|4196.25|4196.25|0
1645699930000|2022-02-24 10:52:10|4199.19|4199.19|4199.25|4199.25|4199.25|4199.25|4199.19|4199.19|0
1645699940000|2022-02-24 10:52:20|4199.69|4199.69|4210.32|4210.32|4210.32|4210.32|4199.69|4199.69|0
1645699950000|2022-02-24 10:52:30|4212.33|4212.33|4210.1|4210.1|4212.33|4212.33|4210.1|4210.1|0
1645699960000|2022-02-24 10:52:40|4209.93|4209.93|4210.82|4210.82|4210.82|4210.82|4209.76|4209.76|0
1645699970000|2022-02-24 10:52:50|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|0
1645699980000|2022-02-24 10:53:00|4216.91|4216.91|4212.59|4212.59|4217.09|4217.09|4212.59|4212.59|0
1645699990000|2022-02-24 10:53:10|4212.5|4212.5|4209.56|4209.56|4212.5|4212.5|4206.75|4206.75|0
1645700000000|2022-02-24 10:53:20|4209.72|4209.72|4209.05|4209.05|4209.72|4209.72|4209.05|4209.05|0
1645700010000|2022-02-24 10:53:30|4206.93|4206.93|4208.78|4208.78|4209.57|4209.57|4206.77|4206.77|0
1645700020000|2022-02-24 10:53:40|4206.77|4206.77|4207.37|4207.37|4208.04|4208.04|4206.1|4206.1|0
1645700030000|2022-02-24 10:53:50|4207.13|4207.13|4208.07|4208.07|4211.15|4211.15|4206.46|4206.46|0
1645700040000|2022-02-24 10:54:00|4208.16|4208.16|4212.86|4212.86|4212.86|4212.86|4208.16|4208.16|0
1645700050000|2022-02-24 10:54:10|4213.12|4213.12|4214.54|4214.54|4214.54|4214.54|4212.72|4212.72|0
1645700060000|2022-02-24 10:54:20|4213.87|4213.87|4211.19|4211.19|4213.87|4213.87|4211.19|4211.19|0
1645700070000|2022-02-24 10:54:30|4212.07|4212.07|4215.32|4215.32|4215.32|4215.32|4212.07|4212.07|0
1645700080000|2022-02-24 10:54:40|4214.97|4214.97|4209.98|4209.98|4214.97|4214.97|4209.98|4209.98|0
1645700090000|2022-02-24 10:54:50|4210.65|4210.65|4210.93|4210.93|4211.98|4211.98|4210.65|4210.65|0
1645700100000|2022-02-24 10:55:00|4207.58|4207.58|4206.83|4206.83|4208.25|4208.25|4206.22|4206.22|0
1645700110000|2022-02-24 10:55:10|4206.16|4206.16|4205.33|4205.33|4206.16|4206.16|4204.15|4204.15|0
1645700120000|2022-02-24 10:55:20|4206|4206|4207.34|4207.34|4210.02|4210.02|4206|4206|0
1645700130000|2022-02-24 10:55:30|4207.7|4207.7|4208.9|4208.9|4209.36|4209.36|4207.7|4207.7|0
1645700140000|2022-02-24 10:55:40|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|0
1645700150000|2022-02-24 10:55:50|4210.1|4210.1|4210.95|4210.95|4212.11|4212.11|4210.1|4210.1|0
1645700160000|2022-02-24 10:56:00|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|0
1645700170000|2022-02-24 10:56:10|4210.28|4210.28|4203.79|4203.79|4210.28|4210.28|4203.79|4203.79|0
1645700180000|2022-02-24 10:56:20|4204.06|4204.06|4201.78|4201.78|4204.06|4204.06|4201.78|4201.78|0
1645700190000|2022-02-24 10:56:30|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4199.77|4199.77|0
1645700200000|2022-02-24 10:56:40|4200.58|4200.58|4201.64|4201.64|4202.66|4202.66|4200.05|4200.05|0
1645700210000|2022-02-24 10:56:50|4200.97|4200.97|4194.4|4194.4|4200.97|4200.97|4194.4|4194.4|0
1645700220000|2022-02-24 10:57:00|4194.93|4194.93|4194.74|4194.74|4195.46|4195.46|4194.26|4194.26|0
1645700230000|2022-02-24 10:57:10|4194.91|4194.91|4191.56|4191.56|4194.91|4194.91|4191.56|4191.56|0
1645700240000|2022-02-24 10:57:20|4190.89|4190.89|4198.28|4198.28|4198.28|4198.28|4190.89|4190.89|0
1645700250000|2022-02-24 10:57:30|4197.61|4197.61|4194.55|4194.55|4197.61|4197.61|4194.55|4194.55|0
1645700260000|2022-02-24 10:57:40|4193.67|4193.67|4193.78|4193.78|4193.78|4193.78|4193.67|4193.67|0
1645700270000|2022-02-24 10:57:50|4193.11|4193.11|4195.42|4195.42|4196.81|4196.81|4193.11|4193.11|0
1645700280000|2022-02-24 10:58:00|4195.36|4195.36|4193.03|4193.03|4195.36|4195.36|4193.03|4193.03|0
1645700290000|2022-02-24 10:58:10|4194.37|4194.37|4196.91|4196.91|4196.91|4196.91|4194.37|4194.37|0
1645700300000|2022-02-24 10:58:20|4196.86|4196.86|4195.89|4195.89|4196.86|4196.86|4195.89|4195.89|0
1645700310000|2022-02-24 10:58:30|4196.07|4196.07|4195.99|4195.99|4196.16|4196.16|4195.99|4195.99|0
1645700320000|2022-02-24 10:58:40|4195.83|4195.83|4195.85|4195.85|4196.27|4196.27|4194.26|4194.26|0
1645700330000|2022-02-24 10:58:50|4194.35|4194.35|4193|4193|4194.51|4194.51|4193|4193|0
1645700340000|2022-02-24 10:59:00|4195.01|4195.01|4193.96|4193.96|4195.01|4195.01|4193.96|4193.96|0
1645700350000|2022-02-24 10:59:10|4194.49|4194.49|4193.29|4193.29|4194.49|4194.49|4193.29|4193.29|0
1645700360000|2022-02-24 10:59:20|4193.74|4193.74|4194|4194|4194|4194|4193.74|4193.74|0
1645700370000|2022-02-24 10:59:30|4194.67|4194.67|4194.32|4194.32|4195.34|4195.34|4194.32|4194.32|0
1645700380000|2022-02-24 10:59:40|4194.85|4194.85|4195.29|4195.29|4195.47|4195.47|4194.85|4194.85|0
1645700390000|2022-02-24 10:59:50|4195.17|4195.17|4195.67|4195.67|4195.67|4195.67|4195.05|4195.05|0
1645700400000|2022-02-24 11:00:00|4195|4195|4188.44|4188.44|4195|4195|4188.44|4188.44|0
1645700410000|2022-02-24 11:00:10|4187.77|4187.77|4188.12|4188.12|4188.3|4188.3|4187.68|4187.68|0
1645700420000|2022-02-24 11:00:20|4188.3|4188.3|4189.27|4189.27|4189.36|4189.36|4188.3|4188.3|0
1645700430000|2022-02-24 11:00:30|4189.18|4189.18|4187.09|4187.09|4189.45|4189.45|4187|4187|0
1645700440000|2022-02-24 11:00:40|4187.62|4187.62|4186.98|4186.98|4188.32|4188.32|4186.03|4186.03|0
1645700450000|2022-02-24 11:00:50|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|0
1645700460000|2022-02-24 11:01:00|4183.44|4183.44|4182.02|4182.02|4183.44|4183.44|4182.02|4182.02|0
1645700470000|2022-02-24 11:01:10|4183.36|4183.36|4189.25|4189.25|4189.25|4189.25|4183.36|4183.36|0
1645700480000|2022-02-24 11:01:20|4190.59|4190.59|4191.93|4191.93|4191.93|4191.93|4190.59|4190.59|0
1645700490000|2022-02-24 11:01:30|4192.55|4192.55|4192.89|4192.89|4192.89|4192.89|4190.88|4190.88|0
1645700500000|2022-02-24 11:01:40|4192.22|4192.22|4189.24|4189.24|4192.22|4192.22|4189.24|4189.24|0
1645700510000|2022-02-24 11:01:50|4189.5|4189.5|4186.84|4186.84|4189.5|4189.5|4186.84|4186.84|0
1645700520000|2022-02-24 11:02:00|4186.51|4186.51|4184.15|4184.15|4186.83|4186.83|4183.97|4183.97|0
1645700530000|2022-02-24 11:02:10|4184.24|4184.24|4183.96|4183.96|4184.24|4184.24|4182.85|4182.85|0
1645700540000|2022-02-24 11:02:20|4183.29|4183.29|4184.44|4184.44|4184.44|4184.44|4183.29|4183.29|0
1645700550000|2022-02-24 11:02:30|4184.88|4184.88|4186.99|4186.99|4186.99|4186.99|4184.88|4184.88|0
1645700560000|2022-02-24 11:02:40|4186.46|4186.46|4186.9|4186.9|4186.9|4186.9|4186.46|4186.46|0
1645700570000|2022-02-24 11:02:50|4188.24|4188.24|4187.29|4187.29|4188.24|4188.24|4186.9|4186.9|0
1645700580000|2022-02-24 11:03:00|4186.5|4186.5|4189.49|4189.49|4190.64|4190.64|4186.5|4186.5|0
1645700590000|2022-02-24 11:03:10|4189.41|4189.41|4190.28|4190.28|4190.28|4190.28|4189.41|4189.41|0
1645700600000|2022-02-24 11:03:20|4190.45|4190.45|4193.15|4193.15|4193.15|4193.15|4189.61|4189.61|0
1645700610000|2022-02-24 11:03:30|4193.42|4193.42|4199.68|4199.68|4199.68|4199.68|4193.42|4193.42|0
1645700620000|2022-02-24 11:03:40|4199.24|4199.24|4198.29|4198.29|4199.24|4199.24|4197.9|4197.9|0
1645700630000|2022-02-24 11:03:50|4196.28|4196.28|4201.41|4201.41|4201.55|4201.55|4196.28|4196.28|0
1645700640000|2022-02-24 11:04:00|4200.79|4200.79|4202.1|4202.1|4203.47|4203.47|4200.79|4200.79|0
1645700650000|2022-02-24 11:04:10|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4200.95|4200.95|0
1645700660000|2022-02-24 11:04:20|4204.34|4204.34|4204.07|4204.07|4205.22|4205.22|4204.07|4204.07|0
1645700670000|2022-02-24 11:04:30|4204.74|4204.74|4206.82|4206.82|4206.82|4206.82|4204.74|4204.74|0
1645700680000|2022-02-24 11:04:40|4204.81|4204.81|4200.09|4200.09|4206.82|4206.82|4200|4200|0
1645700690000|2022-02-24 11:04:50|4199.42|4199.42|4202.27|4202.27|4203.45|4203.45|4199.25|4199.25|0
1645700700000|2022-02-24 11:05:00|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1645700710000|2022-02-24 11:05:10|4202.27|4202.27|4203.6|4203.6|4203.6|4203.6|4202.19|4202.19|0
1645700720000|2022-02-24 11:05:20|4203.42|4203.42|4205.1|4205.1|4205.1|4205.1|4203.42|4203.42|0
1645700730000|2022-02-24 11:05:30|4204.43|4204.43|4198.86|4198.86|4205.77|4205.77|4198.24|4198.24|0
1645700740000|2022-02-24 11:05:40|4198.33|4198.33|4193.85|4193.85|4198.33|4198.33|4193.85|4193.85|0
1645700750000|2022-02-24 11:05:50|4192.51|4192.51|4194.99|4194.99|4194.99|4194.99|4192.51|4192.51|0
1645700760000|2022-02-24 11:06:00|4194.55|4194.55|4194.02|4194.02|4194.55|4194.55|4194.02|4194.02|0
1645700770000|2022-02-24 11:06:10|4193.35|4193.35|4193.44|4193.44|4193.44|4193.44|4193.35|4193.35|0
1645700780000|2022-02-24 11:06:20|4193.09|4193.09|4194.43|4194.43|4194.43|4194.43|4193.09|4193.09|0
1645700790000|2022-02-24 11:06:30|4194.61|4194.61|4195.94|4195.94|4195.94|4195.94|4194.61|4194.61|0
1645700800000|2022-02-24 11:06:40|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1645700810000|2022-02-24 11:06:50|4193|4193|4191.76|4191.76|4193|4193|4191.76|4191.76|0
1645700820000|2022-02-24 11:07:00|4190.42|4190.42|4191.92|4191.92|4191.92|4191.92|4190.42|4190.42|0
1645700830000|2022-02-24 11:07:10|4192|4192|4187.38|4187.38|4192|4192|4187.38|4187.38|0
1645700840000|2022-02-24 11:07:20|4186.99|4186.99|4185.52|4185.52|4186.99|4186.99|4185.52|4185.52|0
1645700850000|2022-02-24 11:07:30|4184.18|4184.18|4185.11|4185.11|4185.11|4185.11|4184.18|4184.18|0
1645700860000|2022-02-24 11:07:40|4188.32|4188.32|4188.99|4188.99|4188.99|4188.99|4188.32|4188.32|0
1645700870000|2022-02-24 11:07:50|4189.26|4189.26|4188.94|4188.94|4189.26|4189.26|4188.59|4188.59|0
1645700880000|2022-02-24 11:08:00|4190.44|4190.44|4194.5|4194.5|4194.5|4194.5|4190|4190|0
1645700890000|2022-02-24 11:08:10|4194.34|4194.34|4187.51|4187.51|4194.34|4194.34|4187.51|4187.51|0
1645700900000|2022-02-24 11:08:20|4187.36|4187.36|4189.01|4189.01|4189.98|4189.98|4186.56|4186.56|0
1645700910000|2022-02-24 11:08:30|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1645700920000|2022-02-24 11:08:40|4190.91|4190.91|4193.09|4193.09|4193.76|4193.76|4188.9|4188.9|0
1645700930000|2022-02-24 11:08:50|4194.43|4194.43|4196.37|4196.37|4196.37|4196.37|4194.43|4194.43|0
1645700940000|2022-02-24 11:09:00|4196.28|4196.28|4196.89|4196.89|4196.89|4196.89|4196.28|4196.28|0
1645700950000|2022-02-24 11:09:10|4196.71|4196.71|4196.3|4196.3|4196.71|4196.71|4196.04|4196.04|0
1645700960000|2022-02-24 11:09:20|4196.75|4196.75|4198.58|4198.58|4198.76|4198.76|4196.75|4196.75|0
1645700970000|2022-02-24 11:09:30|4199.25|4199.25|4204.15|4204.15|4204.15|4204.15|4199.25|4199.25|0
1645700980000|2022-02-24 11:09:40|4203.97|4203.97|4204.56|4204.56|4204.56|4204.56|4203.89|4203.89|0
1645700990000|2022-02-24 11:09:50|4205.79|4205.79|4205.88|4205.88|4205.88|4205.88|4205.79|4205.79|0
1645701000000|2022-02-24 11:10:00|4205.21|4205.21|4203.87|4203.87|4205.21|4205.21|4203.87|4203.87|0
1645701010000|2022-02-24 11:10:10|4202.48|4202.48|4203.47|4203.47|4203.72|4203.72|4202.31|4202.31|0
1645701020000|2022-02-24 11:10:20|4203.64|4203.64|4198.04|4198.04|4203.64|4203.64|4198.04|4198.04|0
1645701030000|2022-02-24 11:10:30|4198.21|4198.21|4195.81|4195.81|4199.63|4199.63|4195.81|4195.81|0
1645701040000|2022-02-24 11:10:40|4195.55|4195.55|4195.1|4195.1|4195.6|4195.6|4194.84|4194.84|0
1645701050000|2022-02-24 11:10:50|4194.04|4194.04|4196.8|4196.8|4196.8|4196.8|4192.89|4192.89|0
1645701060000|2022-02-24 11:11:00|4197.42|4197.42|4197.29|4197.29|4197.42|4197.42|4196.23|4196.23|0
1645701070000|2022-02-24 11:11:10|4197.45|4197.45|4201.27|4201.27|4201.8|4201.8|4196.74|4196.74|0
1645701080000|2022-02-24 11:11:20|4200.94|4200.94|4202.36|4202.36|4202.36|4202.36|4199.6|4199.6|0
1645701090000|2022-02-24 11:11:30|4200.35|4200.35|4198.57|4198.57|4200.56|4200.56|4197.77|4197.77|0
1645701100000|2022-02-24 11:11:40|4199.01|4199.01|4199.37|4199.37|4199.81|4199.81|4197.13|4197.13|0
1645701110000|2022-02-24 11:11:50|4200.04|4200.04|4201.41|4201.41|4201.41|4201.41|4200.04|4200.04|0
1645701120000|2022-02-24 11:12:00|4200.07|4200.07|4197.22|4197.22|4200.07|4200.07|4197.22|4197.22|0
1645701130000|2022-02-24 11:12:10|4198.36|4198.36|4198.53|4198.53|4198.53|4198.53|4198.36|4198.36|0
1645701140000|2022-02-24 11:12:20|4197.56|4197.56|4194.3|4194.3|4197.56|4197.56|4192.16|4192.16|0
1645701150000|2022-02-24 11:12:30|4196.98|4196.98|4196.27|4196.27|4196.98|4196.98|4195.64|4195.64|0
1645701160000|2022-02-24 11:12:40|4197.24|4197.24|4198.67|4198.67|4198.67|4198.67|4197.24|4197.24|0
1645701170000|2022-02-24 11:12:50|4197.96|4197.96|4195.92|4195.92|4197.96|4197.96|4195.92|4195.92|0
1645701180000|2022-02-24 11:13:00|4195.04|4195.04|4193.03|4193.03|4195.04|4195.04|4193.03|4193.03|0
1645701190000|2022-02-24 11:13:10|4195.04|4195.04|4194.37|4194.37|4195.04|4195.04|4193.7|4193.7|0
1645701200000|2022-02-24 11:13:20|4195.07|4195.07|4197.12|4197.12|4197.12|4197.12|4195.07|4195.07|0
1645701210000|2022-02-24 11:13:30|4196.5|4196.5|4190.65|4190.65|4196.5|4196.5|4190.65|4190.65|0
1645701220000|2022-02-24 11:13:40|4190.47|4190.47|4192.41|4192.41|4192.41|4192.41|4189.46|4189.46|0
1645701230000|2022-02-24 11:13:50|4191.74|4191.74|4191.95|4191.95|4193.96|4193.96|4191.74|4191.74|0
1645701240000|2022-02-24 11:14:00|4192.78|4192.78|4191.6|4191.6|4192.78|4192.78|4191.45|4191.45|0
1645701250000|2022-02-24 11:14:10|4191.16|4191.16|4189.26|4189.26|4191.16|4191.16|4189.26|4189.26|0
1645701260000|2022-02-24 11:14:20|4189.1|4189.1|4192.39|4192.39|4192.39|4192.39|4189.04|4189.04|0
1645701270000|2022-02-24 11:14:30|4193.19|4193.19|4193.89|4193.89|4193.89|4193.89|4192.22|4192.22|0
1645701280000|2022-02-24 11:14:40|4193.19|4193.19|4191.51|4191.51|4193.72|4193.72|4191.51|4191.51|0
1645701290000|2022-02-24 11:14:50|4190.84|4190.84|4188.06|4188.06|4191.37|4191.37|4188.06|4188.06|0
1645701300000|2022-02-24 11:15:00|4188.32|4188.32|4188.3|4188.3|4188.62|4188.62|4186.54|4186.54|0
1645701310000|2022-02-24 11:15:10|4189.44|4189.44|4189.53|4189.53|4189.62|4189.62|4189.44|4189.44|0
1645701320000|2022-02-24 11:15:20|4189.8|4189.8|4187.49|4187.49|4189.8|4189.8|4187.49|4187.49|0
1645701330000|2022-02-24 11:15:30|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1645701340000|2022-02-24 11:15:40|4190.17|4190.17|4190.82|4190.82|4190.82|4190.82|4189.5|4189.5|0
1645701350000|2022-02-24 11:15:50|4190.15|4190.15|4188.27|4188.27|4190.15|4190.15|4187.22|4187.22|0
1645701360000|2022-02-24 11:16:00|4186.26|4186.26|4183.86|4183.86|4186.26|4186.26|4183.19|4183.19|0
1645701370000|2022-02-24 11:16:10|4183.78|4183.78|4183.95|4183.95|4183.95|4183.95|4183.25|4183.25|0
1645701380000|2022-02-24 11:16:20|4185.29|4185.29|4186.37|4186.37|4187.3|4187.3|4185.29|4185.29|0
1645701390000|2022-02-24 11:16:30|4186.46|4186.46|4187.44|4187.44|4187.44|4187.44|4185.43|4185.43|0
1645701400000|2022-02-24 11:16:40|4188.11|4188.11|4188.46|4188.46|4188.64|4188.64|4188.11|4188.11|0
1645701410000|2022-02-24 11:16:50|4189.13|4189.13|4189.31|4189.31|4189.31|4189.31|4189.13|4189.13|0
1645701420000|2022-02-24 11:17:00|4189.98|4189.98|4190.25|4190.25|4190.65|4190.65|4189.31|4189.31|0
1645701430000|2022-02-24 11:17:10|4190.92|4190.92|4193.92|4193.92|4193.92|4193.92|4190.86|4190.86|0
1645701440000|2022-02-24 11:17:20|4194.03|4194.03|4192.62|4192.62|4194.03|4194.03|4192.62|4192.62|0
1645701450000|2022-02-24 11:17:30|4193.15|4193.15|4194.93|4194.93|4195.78|4195.78|4192.89|4192.89|0
1645701460000|2022-02-24 11:17:40|4194.67|4194.67|4191.55|4191.55|4194.67|4194.67|4191.55|4191.55|0
1645701470000|2022-02-24 11:17:50|4191.9|4191.9|4192.34|4192.34|4192.34|4192.34|4191.9|4191.9|0
1645701480000|2022-02-24 11:18:00|4192.7|4192.7|4193.82|4193.82|4196.84|4196.84|4192.7|4192.7|0
1645701490000|2022-02-24 11:18:10|4193.99|4193.99|4193.64|4193.64|4194.42|4194.42|4192.67|4192.67|0
1645701500000|2022-02-24 11:18:20|4193.82|4193.82|4196.73|4196.73|4196.73|4196.73|4193.82|4193.82|0
1645701510000|2022-02-24 11:18:30|4197.44|4197.44|4197.62|4197.62|4197.71|4197.71|4196.29|4196.29|0
1645701520000|2022-02-24 11:18:40|4198.96|4198.96|4193.24|4193.24|4198.96|4198.96|4193.07|4193.07|0
1645701530000|2022-02-24 11:18:50|4192.58|4192.58|4192.86|4192.86|4193.3|4193.3|4191.96|4191.96|0
1645701540000|2022-02-24 11:19:00|4192.59|4192.59|4189.45|4189.45|4192.59|4192.59|4188.52|4188.52|0
1645701550000|2022-02-24 11:19:10|4189.1|4189.1|4189.68|4189.68|4190.16|4190.16|4188.93|4188.93|0
1645701560000|2022-02-24 11:19:20|4190.04|4190.04|4190.96|4190.96|4191.31|4191.31|4190.04|4190.04|0
1645701570000|2022-02-24 11:19:30|4191.49|4191.49|4188.56|4188.56|4191.67|4191.67|4188.56|4188.56|0
1645701580000|2022-02-24 11:19:40|4189.32|4189.32|4190.11|4190.11|4190.38|4190.38|4189.32|4189.32|0
1645701590000|2022-02-24 11:19:50|4190.38|4190.38|4190.56|4190.56|4190.56|4190.56|4190.11|4190.11|0
1645701600000|2022-02-24 11:20:00|4189.85|4189.85|4188.48|4188.48|4189.85|4189.85|4188.48|4188.48|0
1645701610000|2022-02-24 11:20:10|4188.12|4188.12|4190.79|4190.79|4190.79|4190.79|4188.12|4188.12|0
1645701620000|2022-02-24 11:20:20|4190.9|4190.9|4191.22|4191.22|4191.22|4191.22|4190.9|4190.9|0
1645701630000|2022-02-24 11:20:30|4190.69|4190.69|4192.72|4192.72|4192.72|4192.72|4190.69|4190.69|0
1645701640000|2022-02-24 11:20:40|4193.39|4193.39|4194.28|4194.28|4195.69|4195.69|4193.39|4193.39|0
1645701650000|2022-02-24 11:20:50|4193.83|4193.83|4193.79|4193.79|4193.95|4193.95|4193.79|4193.79|0
1645701660000|2022-02-24 11:21:00|4195.82|4195.82|4196.31|4196.31|4196.31|4196.31|4195.64|4195.64|0
1645701670000|2022-02-24 11:21:10|4195.64|4195.64|4195.82|4195.82|4195.82|4195.82|4195.29|4195.29|0
1645701680000|2022-02-24 11:21:20|4195.29|4195.29|4194.68|4194.68|4195.39|4195.39|4194.68|4194.68|0
1645701700000|2022-02-24 11:21:40|4192.67|4192.67|4189.7|4189.7|4193.29|4193.29|4189.27|4189.27|0
1645701710000|2022-02-24 11:21:50|4190.37|4190.37|4191.3|4191.3|4191.3|4191.3|4190.37|4190.37|0
1645701720000|2022-02-24 11:22:00|4191.66|4191.66|4194.46|4194.46|4194.46|4194.46|4191.66|4191.66|0
1645701730000|2022-02-24 11:22:10|4195.78|4195.78|4197.17|4197.17|4197.18|4197.18|4195.17|4195.17|0
1645701740000|2022-02-24 11:22:20|4196.5|4196.5|4196.36|4196.36|4196.5|4196.5|4195.16|4195.16|0
1645701750000|2022-02-24 11:22:30|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1645701760000|2022-02-24 11:22:40|4196.89|4196.89|4195.55|4195.55|4196.97|4196.97|4194.96|4194.96|0
1645701770000|2022-02-24 11:22:50|4195.9|4195.9|4199.79|4199.79|4200.46|4200.46|4195.9|4195.9|0
1645701780000|2022-02-24 11:23:00|4199.08|4199.08|4199.03|4199.03|4199.65|4199.65|4198.41|4198.41|0
1645701790000|2022-02-24 11:23:10|4198.5|4198.5|4196.98|4196.98|4198.5|4198.5|4196.82|4196.82|0
1645701800000|2022-02-24 11:23:20|4196.54|4196.54|4196.01|4196.01|4196.98|4196.98|4196.01|4196.01|0
1645701810000|2022-02-24 11:23:30|4193.33|4193.33|4190.6|4190.6|4194.57|4194.57|4190.25|4190.25|0
1645701820000|2022-02-24 11:23:40|4191.04|4191.04|4191.57|4191.57|4191.57|4191.57|4190.42|4190.42|0
1645701830000|2022-02-24 11:23:50|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|0
1645701840000|2022-02-24 11:24:00|4189.93|4189.93|4189.84|4189.84|4189.93|4189.93|4189.31|4189.31|0
1645701850000|2022-02-24 11:24:10|4190.55|4190.55|4191.08|4191.08|4192.05|4192.05|4190.55|4190.55|0
1645701860000|2022-02-24 11:24:20|4190.46|4190.46|4189.69|4189.69|4190.46|4190.46|4188.45|4188.45|0
1645701870000|2022-02-24 11:24:30|4190.13|4190.13|4190.36|4190.36|4193.48|4193.48|4190.13|4190.13|0
1645701880000|2022-02-24 11:24:40|4190.45|4190.45|4190.8|4190.8|4190.8|4190.8|4190.18|4190.18|0
1645701890000|2022-02-24 11:24:50|4190.18|4190.18|4196.8|4196.8|4197.59|4197.59|4190.18|4190.18|0
1645701900000|2022-02-24 11:25:00|4196.71|4196.71|4194.79|4194.79|4196.71|4196.71|4194.08|4194.08|0
1645701910000|2022-02-24 11:25:10|4194.7|4194.7|4198.22|4198.22|4198.22|4198.22|4194.7|4194.7|0
1645701920000|2022-02-24 11:25:20|4197.77|4197.77|4196.8|4196.8|4198.04|4198.04|4196.8|4196.8|0
1645701930000|2022-02-24 11:25:30|4196.01|4196.01|4194.95|4194.95|4196.01|4196.01|4194.95|4194.95|0
1645701940000|2022-02-24 11:25:40|4193.98|4193.98|4193.4|4193.4|4194.02|4194.02|4193.31|4193.31|0
1645701950000|2022-02-24 11:25:50|4193.75|4193.75|4194.46|4194.46|4194.46|4194.46|4193.75|4193.75|0
1645701960000|2022-02-24 11:26:00|4193.93|4193.93|4194.05|4194.05|4194.72|4194.72|4193.93|4193.93|0
1645701970000|2022-02-24 11:26:10|4194.76|4194.76|4196.84|4196.84|4196.93|4196.93|4194.76|4194.76|0
1645701980000|2022-02-24 11:26:20|4196.4|4196.4|4195.23|4195.23|4196.4|4196.4|4194.79|4194.79|0
1645701990000|2022-02-24 11:26:30|4196.29|4196.29|4195.41|4195.41|4196.29|4196.29|4195.41|4195.41|0
1645702000000|2022-02-24 11:26:40|4194.62|4194.62|4194.72|4194.72|4196.89|4196.89|4192.67|4192.67|0
1645702010000|2022-02-24 11:26:50|4194.81|4194.81|4195.54|4195.54|4195.54|4195.54|4194.81|4194.81|0
1645702020000|2022-02-24 11:27:00|4194.66|4194.66|4193.99|4193.99|4194.66|4194.66|4193.99|4193.99|0
1645702030000|2022-02-24 11:27:10|4194.08|4194.08|4191.56|4191.56|4194.08|4194.08|4191.56|4191.56|0
1645702040000|2022-02-24 11:27:20|4192.18|4192.18|4192.46|4192.46|4192.46|4192.46|4192.18|4192.18|0
1645702050000|2022-02-24 11:27:30|4192.99|4192.99|4193.48|4193.48|4193.63|4193.63|4192.3|4192.3|0
1645702060000|2022-02-24 11:27:40|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|4194.45|0
1645702070000|2022-02-24 11:27:50|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1645702080000|2022-02-24 11:28:00|4194.09|4194.09|4194.36|4194.36|4194.36|4194.36|4193.92|4193.92|0
1645702090000|2022-02-24 11:28:10|4194.09|4194.09|4193.51|4193.51|4194.18|4194.18|4193.51|4193.51|0
1645702100000|2022-02-24 11:28:20|4193.16|4193.16|4193.32|4193.32|4193.32|4193.32|4193.07|4193.07|0
1645702110000|2022-02-24 11:28:30|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1645702130000|2022-02-24 11:28:50|4191.63|4191.63|4191.45|4191.45|4191.63|4191.63|4191.45|4191.45|0
1645702140000|2022-02-24 11:29:00|4191.14|4191.14|4191.85|4191.85|4191.85|4191.85|4190.62|4190.62|0
1645702150000|2022-02-24 11:29:10|4191.77|4191.77|4189.93|4189.93|4191.77|4191.77|4189.76|4189.76|0
1645702160000|2022-02-24 11:29:20|4189.49|4189.49|4188.7|4188.7|4189.49|4189.49|4188.7|4188.7|0
1645702170000|2022-02-24 11:29:30|4189.58|4189.58|4190.01|4190.01|4190.27|4190.27|4189.58|4189.58|0
1645702180000|2022-02-24 11:29:40|4189.48|4189.48|4190.1|4190.1|4190.1|4190.1|4189.48|4189.48|0
1645702190000|2022-02-24 11:29:50|4190.01|4190.01|4189.83|4189.83|4190.01|4190.01|4189.83|4189.83|0
1645702200000|2022-02-24 11:30:00|4191.07|4191.07|4193.06|4193.06|4193.47|4193.47|4191.07|4191.07|0
1645702210000|2022-02-24 11:30:10|4192.62|4192.62|4193.47|4193.47|4193.47|4193.47|4192.62|4192.62|0
1645702220000|2022-02-24 11:30:20|4194.26|4194.26|4193.78|4193.78|4194.26|4194.26|4193.38|4193.38|0
1645702230000|2022-02-24 11:30:30|4194.45|4194.45|4194.86|4194.86|4195.12|4195.12|4194.42|4194.42|0
1645702240000|2022-02-24 11:30:40|4195.3|4195.3|4199.07|4199.07|4199.07|4199.07|4195.3|4195.3|0
1645702250000|2022-02-24 11:30:50|4198.41|4198.41|4197.79|4197.79|4198.93|4198.93|4197.79|4197.79|0
1645702260000|2022-02-24 11:31:00|4197.88|4197.88|4197.26|4197.26|4198.58|4198.58|4196.82|4196.82|0
1645702270000|2022-02-24 11:31:10|4195.92|4195.92|4194.55|4194.55|4196.59|4196.59|4194.55|4194.55|0
1645702280000|2022-02-24 11:31:20|4194.32|4194.32|4191.34|4191.34|4194.32|4194.32|4191.18|4191.18|0
1645702290000|2022-02-24 11:31:30|4192.01|4192.01|4192.98|4192.98|4193.69|4193.69|4192.01|4192.01|0
1645702300000|2022-02-24 11:31:40|4193.78|4193.78|4192.37|4192.37|4193.78|4193.78|4192.37|4192.37|0
1645702310000|2022-02-24 11:31:50|4193.04|4193.04|4193.71|4193.71|4193.71|4193.71|4193.04|4193.04|0
1645702320000|2022-02-24 11:32:00|4193.97|4193.97|4194.78|4194.78|4194.78|4194.78|4193.36|4193.36|0
1645702330000|2022-02-24 11:32:10|4195.45|4195.45|4194.28|4194.28|4195.45|4195.45|4194.24|4194.24|0
1645702340000|2022-02-24 11:32:20|4194.98|4194.98|4192.67|4192.67|4197.08|4197.08|4192.67|4192.67|0
1645702350000|2022-02-24 11:32:30|4195.35|4195.35|4195.23|4195.23|4195.59|4195.59|4194.88|4194.88|0
1645702360000|2022-02-24 11:32:40|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4192.44|4192.44|0
1645702370000|2022-02-24 11:32:50|4194.87|4194.87|4193.14|4193.14|4194.87|4194.87|4193.14|4193.14|0
1645702380000|2022-02-24 11:33:00|4191.8|4191.8|4188.85|4188.85|4191.8|4191.8|4188.85|4188.85|0
1645702390000|2022-02-24 11:33:10|4188.68|4188.68|4190.39|4190.39|4191.45|4191.45|4188.68|4188.68|0
1645702400000|2022-02-24 11:33:20|4189.86|4189.86|4190.04|4190.04|4190.75|4190.75|4189.42|4189.42|0
1645702410000|2022-02-24 11:33:30|4188.98|4188.98|4189.6|4189.6|4189.6|4189.6|4188.98|4188.98|0
1645702420000|2022-02-24 11:33:40|4188.26|4188.26|4186.92|4186.92|4188.26|4188.26|4186.92|4186.92|0
1645702430000|2022-02-24 11:33:50|4185.58|4185.58|4184.52|4184.52|4185.76|4185.76|4184.52|4184.52|0
1645702440000|2022-02-24 11:34:00|4184.17|4184.17|4183.52|4183.52|4184.25|4184.25|4183.52|4183.52|0
1645702450000|2022-02-24 11:34:10|4183.61|4183.61|4185.61|4185.61|4185.61|4185.61|4183.61|4183.61|0
1645702460000|2022-02-24 11:34:20|4186.22|4186.22|4185.64|4185.64|4186.22|4186.22|4185.29|4185.29|0
1645702470000|2022-02-24 11:34:30|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|0
1645702480000|2022-02-24 11:34:40|4185.2|4185.2|4183.86|4183.86|4185.63|4185.63|4183.86|4183.86|0
1645702490000|2022-02-24 11:34:50|4184.22|4184.22|4184.48|4184.48|4184.48|4184.48|4184.22|4184.22|0
1645702500000|2022-02-24 11:35:00|4184.22|4184.22|4183.16|4183.16|4184.22|4184.22|4182.89|4182.89|0
1645702510000|2022-02-24 11:35:10|4182.8|4182.8|4180.76|4180.76|4182.8|4182.8|4180.44|4180.44|0
1645702520000|2022-02-24 11:35:20|4180.58|4180.58|4181.2|4181.2|4181.82|4181.82|4180.58|4180.58|0
1645702530000|2022-02-24 11:35:30|4180.8|4180.8|4180.45|4180.45|4181.12|4181.12|4180.45|4180.45|0
1645702540000|2022-02-24 11:35:40|4180.62|4180.62|4178.67|4178.67|4180.68|4180.68|4177.33|4177.33|0
1645702550000|2022-02-24 11:35:50|4178.58|4178.58|4181.09|4181.09|4181.95|4181.95|4178.58|4178.58|0
1645702560000|2022-02-24 11:36:00|4181.26|4181.26|4180.74|4180.74|4181.93|4181.93|4180.74|4180.74|0
1645702570000|2022-02-24 11:36:10|4180.65|4180.65|4181.54|4181.54|4181.54|4181.54|4180.65|4180.65|0
1645702580000|2022-02-24 11:36:20|4181.1|4181.1|4176.55|4176.55|4181.36|4181.36|4175.38|4175.38|0
1645702590000|2022-02-24 11:36:30|4177.61|4177.61|4178.22|4178.22|4178.22|4178.22|4177.61|4177.61|0
1645702600000|2022-02-24 11:36:40|4178.89|4178.89|4178.72|4178.72|4179.16|4179.16|4178.72|4178.72|0
1645702610000|2022-02-24 11:36:50|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1645702620000|2022-02-24 11:37:00|4178.81|4178.81|4179.16|4179.16|4179.16|4179.16|4178.28|4178.28|0
1645702630000|2022-02-24 11:37:10|4180.66|4180.66|4181.63|4181.63|4181.63|4181.63|4180.66|4180.66|0
1645702640000|2022-02-24 11:37:20|4182.43|4182.43|4182.69|4182.69|4183.93|4183.93|4182.43|4182.43|0
1645702650000|2022-02-24 11:37:30|4182.34|4182.34|4183.93|4183.93|4183.93|4183.93|4182.25|4182.25|0
1645702660000|2022-02-24 11:37:40|4184.1|4184.1|4183.65|4183.65|4184.8|4184.8|4183.65|4183.65|0
1645702670000|2022-02-24 11:37:50|4183.56|4183.56|4183.97|4183.97|4183.97|4183.97|4183.3|4183.3|0
1645702680000|2022-02-24 11:38:00|4181.96|4181.96|4180.72|4180.72|4181.96|4181.96|4180.05|4180.05|0
1645702690000|2022-02-24 11:38:10|4180.05|4180.05|4175.45|4175.45|4180.4|4180.4|4175.45|4175.45|0
1645702700000|2022-02-24 11:38:20|4174.78|4174.78|4171.64|4171.64|4174.78|4174.78|4171.55|4171.55|0
1645702710000|2022-02-24 11:38:30|4171.55|4171.55|4170.05|4170.05|4171.55|4171.55|4170.05|4170.05|0
1645702720000|2022-02-24 11:38:40|4169.38|4169.38|4164.6|4164.6|4169.38|4169.38|4164.34|4164.34|0
1645702730000|2022-02-24 11:38:50|4163.27|4163.27|4167.9|4167.9|4167.9|4167.9|4163.27|4163.27|0
1645702740000|2022-02-24 11:39:00|4167.99|4167.99|4170.34|4170.34|4170.34|4170.34|4167.99|4167.99|0
1645702750000|2022-02-24 11:39:10|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1645702760000|2022-02-24 11:39:20|4169.81|4169.81|4174.5|4174.5|4174.5|4174.5|4169.81|4169.81|0
1645702770000|2022-02-24 11:39:30|4172.49|4172.49|4171.15|4171.15|4172.49|4172.49|4171.15|4171.15|0
1645702790000|2022-02-24 11:39:50|4169.29|4169.29|4168.29|4168.29|4169.29|4169.29|4167.62|4167.62|0
1645702800000|2022-02-24 11:40:00|4166.95|4166.95|4167.32|4167.32|4169.95|4169.95|4165.31|4165.31|0
1645702810000|2022-02-24 11:40:10|4167.99|4167.99|4164.1|4164.1|4167.99|4167.99|4164.1|4164.1|0
1645702820000|2022-02-24 11:40:20|4163.83|4163.83|4163.57|4163.57|4163.83|4163.83|4163.57|4163.57|0
1645702830000|2022-02-24 11:40:30|4164.1|4164.1|4163.37|4163.37|4164.1|4164.1|4163.31|4163.31|0
1645702840000|2022-02-24 11:40:40|4163.55|4163.55|4160.81|4160.81|4164.43|4164.43|4160.81|4160.81|0
1645702850000|2022-02-24 11:40:50|4161.48|4161.48|4161.13|4161.13|4161.48|4161.48|4161.13|4161.13|0
1645702860000|2022-02-24 11:41:00|4161.8|4161.8|4161.32|4161.32|4162.47|4162.47|4161.23|4161.23|0
1645702870000|2022-02-24 11:41:10|4161.94|4161.94|4164.71|4164.71|4164.71|4164.71|4161.94|4161.94|0
1645702880000|2022-02-24 11:41:20|4164.04|4164.04|4163.77|4163.77|4164.04|4164.04|4163.77|4163.77|0
1645702890000|2022-02-24 11:41:30|4163.51|4163.51|4163.69|4163.69|4163.69|4163.69|4163.24|4163.24|0
1645702900000|2022-02-24 11:41:40|4165.7|4165.7|4166.17|4166.17|4166.17|4166.17|4165.7|4165.7|0
1645702910000|2022-02-24 11:41:50|4167.4|4167.4|4170.91|4170.91|4171.71|4171.71|4167.4|4167.4|0
1645702920000|2022-02-24 11:42:00|4171.62|4171.62|4169.75|4169.75|4171.8|4171.8|4169.61|4169.61|0
1645702930000|2022-02-24 11:42:10|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1645702940000|2022-02-24 11:42:20|4169.39|4169.39|4172.82|4172.82|4173.83|4173.83|4169.39|4169.39|0
1645702950000|2022-02-24 11:42:30|4169.47|4169.47|4166.06|4166.06|4169.47|4169.47|4166.06|4166.06|0
1645702960000|2022-02-24 11:42:40|4166.73|4166.73|4166.47|4166.47|4166.73|4166.73|4166.02|4166.02|0
1645702970000|2022-02-24 11:42:50|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4165.76|4165.76|0
1645702980000|2022-02-24 11:43:00|4168.21|4168.21|4168.93|4168.93|4170.22|4170.22|4168.21|4168.21|0
1645702990000|2022-02-24 11:43:10|4169.64|4169.64|4169.46|4169.46|4169.64|4169.64|4169.46|4169.46|0
1645703000000|2022-02-24 11:43:20|4171.47|4171.47|4170.54|4170.54|4171.47|4171.47|4170.54|4170.54|0
1645703010000|2022-02-24 11:43:30|4171.24|4171.24|4170.54|4170.54|4171.24|4171.24|4170.54|4170.54|0
1645703020000|2022-02-24 11:43:40|4172.55|4172.55|4174.41|4174.41|4174.41|4174.41|4172.55|4172.55|0
1645703030000|2022-02-24 11:43:50|4174.77|4174.77|4175.95|4175.95|4176.57|4176.57|4174.77|4174.77|0
1645703040000|2022-02-24 11:44:00|4177.29|4177.29|4173.99|4173.99|4177.56|4177.56|4173.99|4173.99|0
1645703050000|2022-02-24 11:44:10|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1645703060000|2022-02-24 11:44:20|4173.49|4173.49|4174.2|4174.2|4174.38|4174.38|4173.32|4173.32|0
1645703070000|2022-02-24 11:44:30|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1645703080000|2022-02-24 11:44:40|4173.86|4173.86|4176.87|4176.87|4176.87|4176.87|4173.86|4173.86|0
1645703090000|2022-02-24 11:44:50|4178.21|4178.21|4178.26|4178.26|4178.93|4178.93|4178.21|4178.21|0
1645703100000|2022-02-24 11:45:00|4178.41|4178.41|4174.61|4174.61|4179.16|4179.16|4174.35|4174.35|0
1645703110000|2022-02-24 11:45:10|4173.94|4173.94|4175.5|4175.5|4175.5|4175.5|4173.94|4173.94|0
1645703120000|2022-02-24 11:45:20|4175.34|4175.34|4176.89|4176.89|4176.89|4176.89|4175.34|4175.34|0
1645703130000|2022-02-24 11:45:30|4176.1|4176.1|4177.96|4177.96|4177.96|4177.96|4176.1|4176.1|0
1645703140000|2022-02-24 11:45:40|4177.81|4177.81|4178.57|4178.57|4178.57|4178.57|4177.28|4177.28|0
1645703150000|2022-02-24 11:45:50|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1645703160000|2022-02-24 11:46:00|4178.75|4178.75|4179.51|4179.51|4179.51|4179.51|4178.75|4178.75|0
1645703170000|2022-02-24 11:46:10|4179.84|4179.84|4181.75|4181.75|4181.75|4181.75|4179.84|4179.84|0
1645703180000|2022-02-24 11:46:20|4181.39|4181.39|4180.7|4180.7|4181.8|4181.8|4180.7|4180.7|0
1645703190000|2022-02-24 11:46:30|4181.41|4181.41|4181.49|4181.49|4181.58|4181.58|4181.14|4181.14|0
1645703200000|2022-02-24 11:46:40|4181.64|4181.64|4184.19|4184.19|4184.19|4184.19|4181.64|4181.64|0
1645703210000|2022-02-24 11:46:50|4184.86|4184.86|4185.18|4185.18|4185.92|4185.92|4184.86|4184.86|0
1645703220000|2022-02-24 11:47:00|4185.71|4185.71|4186.24|4186.24|4186.51|4186.51|4185.71|4185.71|0
1645703230000|2022-02-24 11:47:10|4184.56|4184.56|4184.17|4184.17|4186.76|4186.76|4182.16|4182.16|0
1645703240000|2022-02-24 11:47:20|4184.84|4184.84|4183.5|4183.5|4186.18|4186.18|4183.5|4183.5|0
1645703250000|2022-02-24 11:47:30|4183.65|4183.65|4185.4|4185.4|4185.4|4185.4|4183.21|4183.21|0
1645703260000|2022-02-24 11:47:40|4184.96|4184.96|4185.3|4185.3|4185.3|4185.3|4184.96|4184.96|0
1645703270000|2022-02-24 11:47:50|4186.09|4186.09|4190.01|4190.01|4190.01|4190.01|4185.07|4185.07|0
1645703280000|2022-02-24 11:48:00|4191.51|4191.51|4191.74|4191.74|4191.74|4191.74|4190.4|4190.4|0
1645703290000|2022-02-24 11:48:10|4191.97|4191.97|4190.72|4190.72|4191.97|4191.97|4190.72|4190.72|0
1645703300000|2022-02-24 11:48:20|4190.05|4190.05|4191.39|4191.39|4191.39|4191.39|4190.05|4190.05|0
1645703310000|2022-02-24 11:48:30|4191.74|4191.74|4193.33|4193.33|4195.45|4195.45|4191.74|4191.74|0
1645703320000|2022-02-24 11:48:40|4191.32|4191.32|4191.62|4191.62|4192.91|4192.91|4191.32|4191.32|0
1645703330000|2022-02-24 11:48:50|4190.65|4190.65|4191.93|4191.93|4191.93|4191.93|4190.07|4190.07|0
1645703340000|2022-02-24 11:49:00|4192.37|4192.37|4191.17|4191.17|4192.37|4192.37|4191.17|4191.17|0
1645703350000|2022-02-24 11:49:10|4192.51|4192.51|4193.83|4193.83|4194.27|4194.27|4192.33|4192.33|0
1645703360000|2022-02-24 11:49:20|4193.21|4193.21|4191.96|4191.96|4193.75|4193.75|4191.96|4191.96|0
1645703370000|2022-02-24 11:49:30|4192.11|4192.11|4193.79|4193.79|4193.79|4193.79|4192.11|4192.11|0
1645703380000|2022-02-24 11:49:40|4193.61|4193.61|4193.79|4193.79|4193.79|4193.79|4193.08|4193.08|0
1645703390000|2022-02-24 11:49:50|4192.99|4192.99|4189.37|4189.37|4192.99|4192.99|4189.37|4189.37|0
1645703410000|2022-02-24 11:50:10|4188.05|4188.05|4188.23|4188.23|4189.02|4189.02|4188.05|4188.05|0
1645703420000|2022-02-24 11:50:20|4190.24|4190.24|4188.38|4188.38|4191.03|4191.03|4188.38|4188.38|0
1645703430000|2022-02-24 11:50:30|4187.04|4187.04|4188.01|4188.01|4188.01|4188.01|4186.78|4186.78|0
1645703440000|2022-02-24 11:50:40|4188.1|4188.1|4189.68|4189.68|4189.68|4189.68|4188.1|4188.1|0
1645703450000|2022-02-24 11:50:50|4189.85|4189.85|4188.8|4188.8|4189.85|4189.85|4188.8|4188.8|0
1645703460000|2022-02-24 11:51:00|4188|4188|4188.35|4188.35|4191|4191|4187.21|4187.21|0
1645703470000|2022-02-24 11:51:10|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|0
1645703480000|2022-02-24 11:51:20|4188.45|4188.45|4185.8|4185.8|4188.45|4188.45|4185.8|4185.8|0
1645703490000|2022-02-24 11:51:30|4187.14|4187.14|4189.29|4189.29|4189.29|4189.29|4187.14|4187.14|0
1645703500000|2022-02-24 11:51:40|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|0
1645703510000|2022-02-24 11:51:50|4191.41|4191.41|4188.49|4188.49|4191.41|4191.41|4188.49|4188.49|0
1645703520000|2022-02-24 11:52:00|4189.16|4189.16|4185.34|4185.34|4189.16|4189.16|4184|4184|0
1645703530000|2022-02-24 11:52:10|4186.48|4186.48|4185.81|4185.81|4186.48|4186.48|4185.81|4185.81|0
1645703540000|2022-02-24 11:52:20|4184.05|4184.05|4183.57|4183.57|4184.31|4184.31|4182.9|4182.9|0
1645703550000|2022-02-24 11:52:30|4183.48|4183.48|4185.83|4185.83|4186.45|4186.45|4183.48|4183.48|0
1645703560000|2022-02-24 11:52:40|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1645703570000|2022-02-24 11:52:50|4189.18|4189.18|4189.71|4189.71|4190.52|4190.52|4189.18|4189.18|0
1645703580000|2022-02-24 11:53:00|4190.68|4190.68|4188.74|4188.74|4190.68|4190.68|4188.74|4188.74|0
1645703590000|2022-02-24 11:53:10|4188.47|4188.47|4189.14|4189.14|4189.3|4189.3|4188.47|4188.47|0
1645703600000|2022-02-24 11:53:20|4188.17|4188.17|4189.14|4189.14|4189.14|4189.14|4187.81|4187.81|0
1645703610000|2022-02-24 11:53:30|4187.8|4187.8|4186.7|4186.7|4187.8|4187.8|4186.29|4186.29|0
1645703620000|2022-02-24 11:53:40|4188.66|4188.66|4188.48|4188.48|4189.27|4189.27|4188.48|4188.48|0
1645703630000|2022-02-24 11:53:50|4189.36|4189.36|4189.27|4189.27|4189.36|4189.36|4189.27|4189.27|0
1645703640000|2022-02-24 11:54:00|4188.48|4188.48|4189.59|4189.59|4189.59|4189.59|4187.6|4187.6|0
1645703650000|2022-02-24 11:54:10|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1645703660000|2022-02-24 11:54:20|4191|4191|4189.86|4189.86|4191|4191|4188.97|4188.97|0
1645703670000|2022-02-24 11:54:30|4191.87|4191.87|4192.78|4192.78|4192.78|4192.78|4191.87|4191.87|0
1645703680000|2022-02-24 11:54:40|4192.25|4192.25|4191.98|4191.98|4192.25|4192.25|4191.98|4191.98|0
1645703690000|2022-02-24 11:54:50|4192.87|4192.87|4192.07|4192.07|4192.87|4192.87|4192.07|4192.07|0
1645703700000|2022-02-24 11:55:00|4191.9|4191.9|4191.87|4191.87|4191.9|4191.9|4191.07|4191.07|0
1645703710000|2022-02-24 11:55:10|4192.54|4192.54|4192.63|4192.63|4192.63|4192.63|4192.54|4192.54|0
1645703720000|2022-02-24 11:55:20|4191.96|4191.96|4191.78|4191.78|4191.96|4191.96|4191.34|4191.34|0
1645703740000|2022-02-24 11:55:40|4191.9|4191.9|4192.34|4192.34|4192.34|4192.34|4191.9|4191.9|0
1645703750000|2022-02-24 11:55:50|4191.72|4191.72|4191.63|4191.63|4191.72|4191.72|4191.63|4191.63|0
1645703760000|2022-02-24 11:56:00|4192.97|4192.97|4193.24|4193.24|4194.21|4194.21|4192.97|4192.97|0
1645703770000|2022-02-24 11:56:10|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|0
1645703790000|2022-02-24 11:56:30|4194.38|4194.38|4194.86|4194.86|4194.86|4194.86|4194.38|4194.38|0
1645703800000|2022-02-24 11:56:40|4194.59|4194.59|4193.25|4193.25|4194.59|4194.59|4193.25|4193.25|0
1645703810000|2022-02-24 11:56:50|4193.16|4193.16|4190.39|4190.39|4193.16|4193.16|4190.33|4190.33|0
1645703820000|2022-02-24 11:57:00|4189.77|4189.77|4186.15|4186.15|4189.77|4189.77|4184.81|4184.81|0
1645703830000|2022-02-24 11:57:10|4185.89|4185.89|4183.88|4183.88|4185.89|4185.89|4183.88|4183.88|0
1645703840000|2022-02-24 11:57:20|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1645703850000|2022-02-24 11:57:30|4182.39|4182.39|4180.98|4180.98|4182.39|4182.39|4180.09|4180.09|0
1645703860000|2022-02-24 11:57:40|4176.96|4176.96|4176.29|4176.29|4176.96|4176.96|4176.2|4176.2|0
1645703870000|2022-02-24 11:57:50|4175.85|4175.85|4175.49|4175.49|4175.85|4175.85|4175.49|4175.49|0
1645703880000|2022-02-24 11:58:00|4176.29|4176.29|4173.61|4173.61|4176.29|4176.29|4173.61|4173.61|0
1645703890000|2022-02-24 11:58:10|4172.94|4172.94|4173.12|4173.12|4173.12|4173.12|4172.23|4172.23|0
1645703900000|2022-02-24 11:58:20|4173.78|4173.78|4172|4172|4173.78|4173.78|4171.78|4171.78|0
1645703910000|2022-02-24 11:58:30|4171.47|4171.47|4170.94|4170.94|4171.47|4171.47|4170.33|4170.33|0
1645703920000|2022-02-24 11:58:40|4172.95|4172.95|4175.26|4175.26|4175.26|4175.26|4172.95|4172.95|0
1645703930000|2022-02-24 11:58:50|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1645703940000|2022-02-24 11:59:00|4174.33|4174.33|4173.66|4173.66|4174.33|4174.33|4173.66|4173.66|0
1645703950000|2022-02-24 11:59:10|4172.51|4172.51|4173.94|4173.94|4173.94|4173.94|4172.51|4172.51|0
1645703960000|2022-02-24 11:59:20|4174.65|4174.65|4175.92|4175.92|4175.92|4175.92|4174.65|4174.65|0
1645703970000|2022-02-24 11:59:30|4175.6|4175.6|4180.95|4180.95|4180.95|4180.95|4175.6|4175.6|0
1645703980000|2022-02-24 11:59:40|4180.84|4180.84|4178.66|4178.66|4180.84|4180.84|4178.66|4178.66|0
1645703990000|2022-02-24 11:59:50|4180|4180|4180|4180|4180|4180|4179.64|4179.64|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4176.74|4176.74|4179.7|4179.7|4176.74|4176.74|0
1645704010000|2022-02-24 12:00:10|4176.92|4176.92|4173.15|4173.15|4177.98|4177.98|4172.62|4172.62|0
1645704020000|2022-02-24 12:00:20|4172.27|4172.27|4168.48|4168.48|4172.27|4172.27|4168.48|4168.48|0
1645704030000|2022-02-24 12:00:30|4168.24|4168.24|4167.53|4167.53|4168.24|4168.24|4167.53|4167.53|0
1645704040000|2022-02-24 12:00:40|4167.45|4167.45|4165.08|4165.08|4167.45|4167.45|4165.08|4165.08|0
1645704050000|2022-02-24 12:00:50|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1645704060000|2022-02-24 12:01:00|4166.65|4166.65|4167.85|4167.85|4168.43|4168.43|4166.65|4166.65|0
1645704070000|2022-02-24 12:01:10|4169.19|4169.19|4170.21|4170.21|4170.21|4170.21|4169.19|4169.19|0
1645704080000|2022-02-24 12:01:20|4171.45|4171.45|4173.46|4173.46|4173.46|4173.46|4171.45|4171.45|0
1645704090000|2022-02-24 12:01:30|4174.8|4174.8|4174.8|4174.8|4175.47|4175.47|4174.09|4174.09|0
1645704100000|2022-02-24 12:01:40|4174.13|4174.13|4174.8|4174.8|4174.8|4174.8|4174.13|4174.13|0
1645704110000|2022-02-24 12:01:50|4174.45|4174.45|4172.65|4172.65|4175.86|4175.86|4171.5|4171.5|0
1645704120000|2022-02-24 12:02:00|4172.21|4172.21|4167.2|4167.2|4172.21|4172.21|4166.58|4166.58|0
1645704130000|2022-02-24 12:02:10|4167.87|4167.87|4168.36|4168.36|4168.72|4168.72|4167.87|4167.87|0
1645704140000|2022-02-24 12:02:20|4168.27|4168.27|4165.86|4165.86|4168.27|4168.27|4165.86|4165.86|0
1645704150000|2022-02-24 12:02:30|4164.98|4164.98|4165.63|4165.63|4165.74|4165.74|4164.31|4164.31|0
1645704160000|2022-02-24 12:02:40|4166.43|4166.43|4166.62|4166.62|4166.89|4166.89|4165.55|4165.55|0
1645704170000|2022-02-24 12:02:50|4166.97|4166.97|4167.92|4167.92|4167.92|4167.92|4165.81|4165.81|0
1645704180000|2022-02-24 12:03:00|4167.25|4167.25|4159.19|4159.19|4167.25|4167.25|4159.19|4159.19|0
1645704190000|2022-02-24 12:03:10|4159.86|4159.86|4162.13|4162.13|4162.17|4162.17|4159.86|4159.86|0
1645704200000|2022-02-24 12:03:20|4162.75|4162.75|4161.11|4161.11|4162.75|4162.75|4161.11|4161.11|0
1645704210000|2022-02-24 12:03:30|4160.44|4160.44|4158.41|4158.41|4160.44|4160.44|4158.41|4158.41|0
1645704220000|2022-02-24 12:03:40|4159.08|4159.08|4159.52|4159.52|4160.32|4160.32|4158.55|4158.55|0
1645704230000|2022-02-24 12:03:50|4160.86|4160.86|4161.48|4161.48|4161.48|4161.48|4160.86|4160.86|0
1645704240000|2022-02-24 12:04:00|4162.15|4162.15|4162.33|4162.33|4162.82|4162.82|4162.15|4162.15|0
1645704250000|2022-02-24 12:04:10|4163.12|4163.12|4161.8|4161.8|4164.75|4164.75|4161.8|4161.8|0
1645704260000|2022-02-24 12:04:20|4161.36|4161.36|4161.75|4161.75|4162.42|4162.42|4161.36|4161.36|0
1645704270000|2022-02-24 12:04:30|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1645704280000|2022-02-24 12:04:40|4160.29|4160.29|4158.95|4158.95|4160.29|4160.29|4158.95|4158.95|0
1645704290000|2022-02-24 12:04:50|4158.51|4158.51|4158.33|4158.33|4158.51|4158.51|4158.24|4158.24|0
1645704300000|2022-02-24 12:05:00|4154.98|4154.98|4151.81|4151.81|4155.16|4155.16|4151.81|4151.81|0
1645704310000|2022-02-24 12:05:10|4151.54|4151.54|4151.37|4151.37|4151.54|4151.54|4151.37|4151.37|0
1645704320000|2022-02-24 12:05:20|4151.63|4151.63|4150.2|4150.2|4151.63|4151.63|4150.2|4150.2|0
1645704330000|2022-02-24 12:05:30|4154.22|4154.22|4152.07|4152.07|4154.22|4154.22|4152.07|4152.07|0
1645704340000|2022-02-24 12:05:40|4151.54|4151.54|4148.28|4148.28|4152.6|4152.6|4148.28|4148.28|0
1645704350000|2022-02-24 12:05:50|4148.6|4148.6|4154.01|4154.01|4154.1|4154.1|4148.6|4148.6|0
1645704360000|2022-02-24 12:06:00|4154.37|4154.37|4151.33|4151.33|4154.37|4154.37|4151.33|4151.33|0
1645704370000|2022-02-24 12:06:10|4150.72|4150.72|4150.54|4150.54|4150.72|4150.72|4150.54|4150.54|0
1645704380000|2022-02-24 12:06:20|4151.25|4151.25|4154.91|4154.91|4154.91|4154.91|4150.89|4150.89|0
1645704390000|2022-02-24 12:06:30|4154.29|4154.29|4154.96|4154.96|4154.96|4154.96|4153.94|4153.94|0
1645704400000|2022-02-24 12:06:40|4154.43|4154.43|4154.56|4154.56|4154.82|4154.82|4153.76|4153.76|0
1645704410000|2022-02-24 12:06:50|4156.57|4156.57|4156.13|4156.13|4156.57|4156.57|4156.13|4156.13|0
1645704420000|2022-02-24 12:07:00|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1645704440000|2022-02-24 12:07:20|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|0
1645704450000|2022-02-24 12:07:30|4159.74|4159.74|4160.53|4160.53|4161.06|4161.06|4159.74|4159.74|0
1645704470000|2022-02-24 12:07:50|4160.09|4160.09|4159.15|4159.15|4160.09|4160.09|4158.53|4158.53|0
1645704480000|2022-02-24 12:08:00|4158.48|4158.48|4157.05|4157.05|4158.66|4158.66|4157.05|4157.05|0
1645704490000|2022-02-24 12:08:10|4157.41|4157.41|4157.82|4157.82|4157.82|4157.82|4157.25|4157.25|0
1645704500000|2022-02-24 12:08:20|4158|4158|4158.62|4158.62|4158.71|4158.71|4158|4158|0
1645704510000|2022-02-24 12:08:30|4158.27|4158.27|4153.95|4153.95|4158.27|4158.27|4153.95|4153.95|0
1645704520000|2022-02-24 12:08:40|4153.77|4153.77|4154.3|4154.3|4154.3|4154.3|4153.42|4153.42|0
1645704530000|2022-02-24 12:08:50|4154.47|4154.47|4155.53|4155.53|4155.53|4155.53|4154.47|4154.47|0
1645704540000|2022-02-24 12:09:00|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|0
1645704550000|2022-02-24 12:09:10|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|4153.86|0
1645704560000|2022-02-24 12:09:20|4155.2|4155.2|4157.72|4157.72|4157.72|4157.72|4155.2|4155.2|0
1645704570000|2022-02-24 12:09:30|4157.89|4157.89|4157.63|4157.63|4157.89|4157.89|4157.63|4157.63|0
1645704580000|2022-02-24 12:09:40|4156.96|4156.96|4156.64|4156.64|4157.63|4157.63|4156.29|4156.29|0
1645704590000|2022-02-24 12:09:50|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1645704600000|2022-02-24 12:10:00|4156.52|4156.52|4157.98|4157.98|4157.98|4157.98|4156.52|4156.52|0
1645704610000|2022-02-24 12:10:10|4155.3|4155.3|4155.36|4155.36|4155.97|4155.97|4155.3|4155.3|0
1645704640000|2022-02-24 12:10:40|4155.09|4155.09|4157.61|4157.61|4157.61|4157.61|4154.21|4154.21|0
1645704650000|2022-02-24 12:10:50|4157.85|4157.85|4157.97|4157.97|4157.97|4157.97|4157.85|4157.85|0
1645704660000|2022-02-24 12:11:00|4157.85|4157.85|4158.82|4158.82|4158.82|4158.82|4157.85|4157.85|0
1645704670000|2022-02-24 12:11:10|4157.48|4157.48|4157.92|4157.92|4157.92|4157.92|4157.48|4157.48|0
1645704680000|2022-02-24 12:11:20|4157.75|4157.75|4158.91|4158.91|4159.09|4159.09|4157.75|4157.75|0
1645704690000|2022-02-24 12:11:30|4158.47|4158.47|4157.94|4157.94|4158.47|4158.47|4157.94|4157.94|0
1645704700000|2022-02-24 12:11:40|4157.23|4157.23|4159.35|4159.35|4159.35|4159.35|4156.41|4156.41|0
1645704710000|2022-02-24 12:11:50|4158.69|4158.69|4157.17|4157.17|4158.69|4158.69|4157.17|4157.17|0
1645704720000|2022-02-24 12:12:00|4156.5|4156.5|4156.15|4156.15|4156.5|4156.5|4155.53|4155.53|0
1645704730000|2022-02-24 12:12:10|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1645704740000|2022-02-24 12:12:20|4154.49|4154.49|4154.22|4154.22|4154.49|4154.49|4154.22|4154.22|0
1645704750000|2022-02-24 12:12:30|4154.31|4154.31|4154.22|4154.22|4154.31|4154.31|4154.22|4154.22|0
1645704770000|2022-02-24 12:12:50|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1645704780000|2022-02-24 12:13:00|4154.22|4154.22|4155.56|4155.56|4155.56|4155.56|4154.22|4154.22|0
1645704790000|2022-02-24 12:13:10|4155.39|4155.39|4157.26|4157.26|4157.26|4157.26|4155.3|4155.3|0
1645704800000|2022-02-24 12:13:20|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4158.6|4158.6|0
1645704810000|2022-02-24 12:13:30|4159.94|4159.94|4163.09|4163.09|4163.09|4163.09|4159.94|4159.94|0
1645704820000|2022-02-24 12:13:40|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1645704830000|2022-02-24 12:13:50|4164.93|4164.93|4164.75|4164.75|4164.93|4164.93|4164.75|4164.75|0
1645704840000|2022-02-24 12:14:00|4164.93|4164.93|4166.04|4166.04|4166.04|4166.04|4164.93|4164.93|0
1645704850000|2022-02-24 12:14:10|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1645704860000|2022-02-24 12:14:20|4164.79|4164.79|4165.87|4165.87|4165.87|4165.87|4164.79|4164.79|0
1645704870000|2022-02-24 12:14:30|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1645704880000|2022-02-24 12:14:40|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1645704890000|2022-02-24 12:14:50|4168.01|4168.01|4173.31|4173.31|4173.31|4173.31|4168.01|4168.01|0
1645704900000|2022-02-24 12:15:00|4171.81|4171.81|4169.64|4169.64|4171.81|4171.81|4169.02|4169.02|0
1645704910000|2022-02-24 12:15:10|4169.85|4169.85|4169.78|4169.78|4169.96|4169.96|4169.78|4169.78|0
1645704920000|2022-02-24 12:15:20|4169.11|4169.11|4170.13|4170.13|4170.13|4170.13|4168.41|4168.41|0
1645704930000|2022-02-24 12:15:30|4171.47|4171.47|4171.08|4171.08|4171.97|4171.97|4171.08|4171.08|0
1645704940000|2022-02-24 12:15:40|4170.82|4170.82|4170.91|4170.91|4170.91|4170.91|4170.73|4170.73|0
1645704950000|2022-02-24 12:15:50|4171.35|4171.35|4171.35|4171.35|4171.44|4171.44|4171.35|4171.35|0
1645704960000|2022-02-24 12:16:00|4171.5|4171.5|4174.18|4174.18|4174.18|4174.18|4171.5|4171.5|0
1645704970000|2022-02-24 12:16:10|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|0
1645704980000|2022-02-24 12:16:20|4175.52|4175.52|4178.18|4178.18|4178.18|4178.18|4175.25|4175.25|0
1645704990000|2022-02-24 12:16:30|4177.38|4177.38|4173.98|4173.98|4177.38|4177.38|4173.98|4173.98|0
1645705000000|2022-02-24 12:16:40|4174.07|4174.07|4173.37|4173.37|4174.16|4174.16|4173.37|4173.37|0
1645705010000|2022-02-24 12:16:50|4173.54|4173.54|4174.36|4174.36|4174.36|4174.36|4173.54|4173.54|0
1645705020000|2022-02-24 12:17:00|4174.19|4174.19|4175.98|4175.98|4177.22|4177.22|4174.19|4174.19|0
1645705030000|2022-02-24 12:17:10|4176.87|4176.87|4176.78|4176.78|4177.22|4177.22|4175.53|4175.53|0
1645705040000|2022-02-24 12:17:20|4177.04|4177.04|4177.38|4177.38|4178.72|4178.72|4177.04|4177.04|0
1645705050000|2022-02-24 12:17:30|4177.73|4177.73|4178.26|4178.26|4178.26|4178.26|4177.73|4177.73|0
1645705060000|2022-02-24 12:17:40|4178.18|4178.18|4176.13|4176.13|4178.88|4178.88|4176.13|4176.13|0
1645705070000|2022-02-24 12:17:50|4175.16|4175.16|4174.65|4174.65|4175.32|4175.32|4174.65|4174.65|0
1645705080000|2022-02-24 12:18:00|4174.04|4174.04|4177.77|4177.77|4177.77|4177.77|4173.51|4173.51|0
1645705090000|2022-02-24 12:18:10|4179.01|4179.01|4177.05|4177.05|4179.01|4179.01|4176.88|4176.88|0
1645705100000|2022-02-24 12:18:20|4177.72|4177.72|4178.66|4178.66|4178.66|4178.66|4177.72|4177.72|0
1645705110000|2022-02-24 12:18:30|4177.51|4177.51|4178.7|4178.7|4178.97|4178.97|4177.51|4177.51|0
1645705120000|2022-02-24 12:18:40|4179.37|4179.37|4177.72|4177.72|4179.37|4179.37|4177.63|4177.63|0
1645705130000|2022-02-24 12:18:50|4177.05|4177.05|4176.33|4176.33|4177.44|4177.44|4176.33|4176.33|0
1645705140000|2022-02-24 12:19:00|4176.06|4176.06|4175.96|4175.96|4177.97|4177.97|4175.48|4175.48|0
1645705150000|2022-02-24 12:19:10|4175.29|4175.29|4174.62|4174.62|4175.29|4175.29|4174.62|4174.62|0
1645705170000|2022-02-24 12:19:30|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|0
1645705180000|2022-02-24 12:19:40|4173.56|4173.56|4172.77|4172.77|4173.56|4173.56|4172.77|4172.77|0
1645705190000|2022-02-24 12:19:50|4172.86|4172.86|4171.87|4171.87|4172.95|4172.95|4171.61|4171.61|0
1645705200000|2022-02-24 12:20:00|4171.61|4171.61|4170.72|4170.72|4172.22|4172.22|4170.72|4170.72|0
1645705210000|2022-02-24 12:20:10|4170.05|4170.05|4170.58|4170.58|4170.58|4170.58|4170.05|4170.05|0
1645705220000|2022-02-24 12:20:20|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1645705230000|2022-02-24 12:20:30|4171.64|4171.64|4171.73|4171.73|4171.73|4171.73|4171.38|4171.38|0
1645705240000|2022-02-24 12:20:40|4171.85|4171.85|4170.68|4170.68|4171.85|4171.85|4170.68|4170.68|0
1645705250000|2022-02-24 12:20:50|4170.92|4170.92|4171.71|4171.71|4171.71|4171.71|4170.92|4170.92|0
1645705260000|2022-02-24 12:21:00|4171.6|4171.6|4172.82|4172.82|4172.82|4172.82|4171.48|4171.48|0
1645705270000|2022-02-24 12:21:10|4172.15|4172.15|4173.74|4173.74|4173.74|4173.74|4172.15|4172.15|0
1645705280000|2022-02-24 12:21:20|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1645705290000|2022-02-24 12:21:30|4173.88|4173.88|4173.04|4173.04|4174.15|4174.15|4173.04|4173.04|0
1645705300000|2022-02-24 12:21:40|4173.71|4173.71|4175.08|4175.08|4175.08|4175.08|4173.71|4173.71|0
1645705310000|2022-02-24 12:21:50|4175.35|4175.35|4174.29|4174.29|4175.35|4175.35|4174.29|4174.29|0
1645705320000|2022-02-24 12:22:00|4174.2|4174.2|4174.99|4174.99|4175.08|4175.08|4174.2|4174.2|0
1645705330000|2022-02-24 12:22:10|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1645705340000|2022-02-24 12:22:20|4175.08|4175.08|4178.03|4178.03|4178.7|4178.7|4175.08|4175.08|0
1645705350000|2022-02-24 12:22:30|4178.73|4178.73|4179.93|4179.93|4179.93|4179.93|4178.73|4178.73|0
1645705360000|2022-02-24 12:22:40|4180.46|4180.46|4180.9|4180.9|4180.9|4180.9|4180.02|4180.02|0
1645705370000|2022-02-24 12:22:50|4180.37|4180.37|4182.85|4182.85|4182.85|4182.85|4180.37|4180.37|0
1645705380000|2022-02-24 12:23:00|4183.82|4183.82|4183.29|4183.29|4183.82|4183.82|4183.29|4183.29|0
1645705390000|2022-02-24 12:23:10|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1645705400000|2022-02-24 12:23:20|4182.32|4182.32|4180.98|4180.98|4183.38|4183.38|4180.22|4180.22|0
1645705410000|2022-02-24 12:23:30|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1645705420000|2022-02-24 12:23:40|4180.59|4180.59|4180.63|4180.63|4180.63|4180.63|4180.54|4180.54|0
1645705430000|2022-02-24 12:23:50|4180.8|4180.8|4181.07|4181.07|4181.07|4181.07|4180.72|4180.72|0
1645705440000|2022-02-24 12:24:00|4181.16|4181.16|4179.99|4179.99|4181.16|4181.16|4179.99|4179.99|0
1645705460000|2022-02-24 12:24:20|4180.79|4180.79|4179.55|4179.55|4180.79|4180.79|4179.55|4179.55|0
1645705470000|2022-02-24 12:24:30|4179.02|4179.02|4178.84|4178.84|4179.02|4179.02|4178.84|4178.84|0
1645705480000|2022-02-24 12:24:40|4177.34|4177.34|4176.64|4176.64|4177.34|4177.34|4176.64|4176.64|0
1645705490000|2022-02-24 12:24:50|4176.37|4176.37|4177.26|4177.26|4177.26|4177.26|4176.02|4176.02|0
1645705500000|2022-02-24 12:25:00|4177.52|4177.52|4174.35|4174.35|4177.52|4177.52|4174.35|4174.35|0
1645705510000|2022-02-24 12:25:10|4174.08|4174.08|4173.55|4173.55|4174.08|4174.08|4173.55|4173.55|0
1645705520000|2022-02-24 12:25:20|4173.39|4173.39|4174.68|4174.68|4174.68|4174.68|4172.9|4172.9|0
1645705530000|2022-02-24 12:25:30|4173.34|4173.34|4173.08|4173.08|4173.34|4173.34|4173.08|4173.08|0
1645705540000|2022-02-24 12:25:40|4172.46|4172.46|4173.7|4173.7|4173.78|4173.78|4172.46|4172.46|0
1645705550000|2022-02-24 12:25:50|4172.81|4172.81|4173.87|4173.87|4173.87|4173.87|4172.81|4172.81|0
1645705560000|2022-02-24 12:26:00|4172.99|4172.99|4172.34|4172.34|4172.99|4172.99|4172.28|4172.28|0
1645705580000|2022-02-24 12:26:20|4172.17|4172.17|4171.81|4171.81|4172.17|4172.17|4171.81|4171.81|0
1645705590000|2022-02-24 12:26:30|4173.15|4173.15|4175.11|4175.11|4175.73|4175.73|4173.15|4173.15|0
1645705600000|2022-02-24 12:26:40|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1645705610000|2022-02-24 12:26:50|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1645705620000|2022-02-24 12:27:00|4173.73|4173.73|4172.22|4172.22|4173.73|4173.73|4172.22|4172.22|0
1645705630000|2022-02-24 12:27:10|4171.55|4171.55|4171.12|4171.12|4171.55|4171.55|4169.92|4169.92|0
1645705640000|2022-02-24 12:27:20|4170.85|4170.85|4172.35|4172.35|4172.35|4172.35|4170.85|4170.85|0
1645705650000|2022-02-24 12:27:30|4172.97|4172.97|4173.53|4173.53|4173.53|4173.53|4172.97|4172.97|0
1645705660000|2022-02-24 12:27:40|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1645705670000|2022-02-24 12:27:50|4173|4173|4170.65|4170.65|4173|4173|4170.65|4170.65|0
1645705680000|2022-02-24 12:28:00|4170.3|4170.3|4164.5|4164.5|4170.3|4170.3|4164.24|4164.24|0
1645705700000|2022-02-24 12:28:20|4165.56|4165.56|4164.94|4164.94|4165.56|4165.56|4164.94|4164.94|0
1645705720000|2022-02-24 12:28:40|4165.38|4165.38|4164.94|4164.94|4165.56|4165.56|4164.94|4164.94|0
1645705730000|2022-02-24 12:28:50|4164.59|4164.59|4165.74|4165.74|4165.74|4165.74|4164.59|4164.59|0
1645705740000|2022-02-24 12:29:00|4167.75|4167.75|4168.95|4168.95|4169.97|4169.97|4167.75|4167.75|0
1645705760000|2022-02-24 12:29:20|4168.68|4168.68|4167.75|4167.75|4168.68|4168.68|4167.75|4167.75|0
1645705770000|2022-02-24 12:29:30|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|0
1645705780000|2022-02-24 12:29:40|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1645705790000|2022-02-24 12:29:50|4168.2|4168.2|4166.99|4166.99|4168.2|4168.2|4166.99|4166.99|0
1645705800000|2022-02-24 12:30:00|4166.11|4166.11|4165.58|4165.58|4166.11|4166.11|4165.14|4165.14|0
1645705810000|2022-02-24 12:30:10|4164.96|4164.96|4165.23|4165.23|4165.23|4165.23|4164.87|4164.87|0
1645705820000|2022-02-24 12:30:20|4164.78|4164.78|4164.69|4164.69|4165.23|4165.23|4164.69|4164.69|0
1645705830000|2022-02-24 12:30:30|4164.43|4164.43|4164.9|4164.9|4165.13|4165.13|4164.43|4164.43|0
1645705840000|2022-02-24 12:30:40|4164.64|4164.64|4162.04|4162.04|4164.64|4164.64|4162.04|4162.04|0
1645705850000|2022-02-24 12:30:50|4162.48|4162.48|4162.7|4162.7|4163.15|4163.15|4162.48|4162.48|0
1645705860000|2022-02-24 12:31:00|4162.38|4162.38|4163.23|4163.23|4163.23|4163.23|4162.38|4162.38|0
1645705870000|2022-02-24 12:31:10|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1645705880000|2022-02-24 12:31:20|4162.44|4162.44|4162.54|4162.54|4162.99|4162.99|4161.65|4161.65|0
1645705890000|2022-02-24 12:31:30|4163.87|4163.87|4163.75|4163.75|4163.87|4163.87|4163.75|4163.75|0
1645705900000|2022-02-24 12:31:40|4164.08|4164.08|4164.75|4164.75|4164.75|4164.75|4164.08|4164.08|0
1645705910000|2022-02-24 12:31:50|4164.66|4164.66|4165.1|4165.1|4165.1|4165.1|4164.31|4164.31|0
1645705920000|2022-02-24 12:32:00|4164.66|4164.66|4165.63|4165.63|4165.63|4165.63|4164.57|4164.57|0
1645705930000|2022-02-24 12:32:10|4165.37|4165.37|4165.59|4165.59|4165.68|4165.68|4165.01|4165.01|0
1645705940000|2022-02-24 12:32:20|4166.04|4166.04|4166.57|4166.57|4166.57|4166.57|4166.04|4166.04|0
1645705950000|2022-02-24 12:32:30|4167.1|4167.1|4168.44|4168.44|4168.44|4168.44|4167.1|4167.1|0
1645705960000|2022-02-24 12:32:40|4167.55|4167.55|4168.4|4168.4|4169.07|4169.07|4167.38|4167.38|0
1645705970000|2022-02-24 12:32:50|4168.66|4168.66|4170|4170|4170|4170|4168.66|4168.66|0
1645705980000|2022-02-24 12:33:00|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|0
1645705990000|2022-02-24 12:33:10|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1645706010000|2022-02-24 12:33:30|4169.39|4169.39|4170.9|4170.9|4170.9|4170.9|4169.39|4169.39|0
1645706020000|2022-02-24 12:33:40|4171.35|4171.35|4172.32|4172.32|4172.32|4172.32|4171.35|4171.35|0
1645706030000|2022-02-24 12:33:50|4171.36|4171.36|4173.95|4173.95|4174.62|4174.62|4171.27|4171.27|0
1645706040000|2022-02-24 12:34:00|4173.68|4173.68|4177.69|4177.69|4177.69|4177.69|4173.68|4173.68|0
1645706050000|2022-02-24 12:34:10|4177.51|4177.51|4177.86|4177.86|4178.39|4178.39|4177.51|4177.51|0
1645706060000|2022-02-24 12:34:20|4178.03|4178.03|4178.7|4178.7|4178.7|4178.7|4178.03|4178.03|0
1645706070000|2022-02-24 12:34:30|4178.58|4178.58|4179.55|4179.55|4179.55|4179.55|4178.58|4178.58|0
1645706080000|2022-02-24 12:34:40|4180.17|4180.17|4181.23|4181.23|4181.76|4181.76|4180.17|4180.17|0
1645706100000|2022-02-24 12:35:00|4179.73|4179.73|4177.72|4177.72|4179.73|4179.73|4176.38|4176.38|0
1645706110000|2022-02-24 12:35:10|4179.73|4179.73|4181.39|4181.39|4181.39|4181.39|4179.73|4179.73|0
1645706120000|2022-02-24 12:35:20|4181.72|4181.72|4182.39|4182.39|4182.39|4182.39|4181.05|4181.05|0
1645706140000|2022-02-24 12:35:40|4181.95|4181.95|4182.01|4182.01|4182.01|4182.01|4181.68|4181.68|0
1645706160000|2022-02-24 12:36:00|4180.95|4180.95|4179.81|4179.81|4181.4|4181.4|4179.81|4179.81|0
1645706170000|2022-02-24 12:36:10|4179.36|4179.36|4178.92|4178.92|4179.36|4179.36|4178.92|4178.92|0
1645706180000|2022-02-24 12:36:20|4178.25|4178.25|4178.92|4178.92|4178.92|4178.92|4178.25|4178.25|0
1645706190000|2022-02-24 12:36:30|4180.34|4180.34|4179.89|4179.89|4180.34|4180.34|4179.89|4179.89|0
1645706220000|2022-02-24 12:37:00|4179.79|4179.79|4178.91|4178.91|4179.79|4179.79|4178.91|4178.91|0
1645706230000|2022-02-24 12:37:10|4178.85|4178.85|4179.17|4179.17|4179.52|4179.52|4178.85|4178.85|0
1645706240000|2022-02-24 12:37:20|4179.52|4179.52|4180.14|4180.14|4180.14|4180.14|4179.52|4179.52|0
1645706250000|2022-02-24 12:37:30|4178.82|4178.82|4179.61|4179.61|4179.7|4179.7|4178.82|4178.82|0
1645706260000|2022-02-24 12:37:40|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|4179.43|0
1645706270000|2022-02-24 12:37:50|4179.35|4179.35|4184.03|4184.03|4184.03|4184.03|4179.35|4179.35|0
1645706280000|2022-02-24 12:38:00|4184.83|4184.83|4183.86|4183.86|4184.83|4184.83|4183.86|4183.86|0
1645706290000|2022-02-24 12:38:10|4183.19|4183.19|4183.28|4183.28|4183.28|4183.28|4183.19|4183.19|0
1645706300000|2022-02-24 12:38:20|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|0
1645706310000|2022-02-24 12:38:30|4184.12|4184.12|4183.95|4183.95|4184.39|4184.39|4183.95|4183.95|0
1645706330000|2022-02-24 12:38:50|4183.15|4183.15|4183.06|4183.06|4183.15|4183.15|4183.06|4183.06|0
1645706350000|2022-02-24 12:39:10|4182.98|4182.98|4183.3|4183.3|4183.3|4183.3|4182.98|4182.98|0
1645706360000|2022-02-24 12:39:20|4184.19|4184.19|4184.04|4184.04|4184.19|4184.19|4184.04|4184.04|0
1645706380000|2022-02-24 12:39:40|4185.38|4185.38|4188.69|4188.69|4190.74|4190.74|4185.38|4185.38|0
1645706390000|2022-02-24 12:39:50|4189.36|4189.36|4185.96|4185.96|4189.98|4189.98|4185.29|4185.29|0
1645706400000|2022-02-24 12:40:00|4185.26|4185.26|4187.93|4187.93|4187.93|4187.93|4185.26|4185.26|0
1645706410000|2022-02-24 12:40:10|4187.85|4187.85|4189.86|4189.86|4189.86|4189.86|4187.85|4187.85|0
1645706420000|2022-02-24 12:40:20|4188|4188|4181.13|4181.13|4188|4188|4181.13|4181.13|0
1645706430000|2022-02-24 12:40:30|4180.46|4180.46|4180.62|4180.62|4180.62|4180.62|4180.46|4180.46|0
1645706440000|2022-02-24 12:40:40|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1645706450000|2022-02-24 12:40:50|4181.96|4181.96|4181.17|4181.17|4181.96|4181.96|4180.99|4180.99|0
1645706460000|2022-02-24 12:41:00|4180.99|4180.99|4182.72|4182.72|4182.72|4182.72|4179.7|4179.7|0
1645706470000|2022-02-24 12:41:10|4182.98|4182.98|4182.31|4182.31|4182.98|4182.98|4182.31|4182.31|0
1645706480000|2022-02-24 12:41:20|4182.76|4182.76|4182.93|4182.93|4182.93|4182.93|4182.67|4182.67|0
1645706490000|2022-02-24 12:41:30|4183.6|4183.6|4183.43|4183.43|4183.87|4183.87|4183.43|4183.43|0
1645706500000|2022-02-24 12:41:40|4183.51|4183.51|4179.99|4179.99|4183.51|4183.51|4179.99|4179.99|0
1645706510000|2022-02-24 12:41:50|4179.32|4179.32|4180.13|4180.13|4180.66|4180.66|4179.32|4179.32|0
1645706520000|2022-02-24 12:42:00|4179.69|4179.69|4179.92|4179.92|4180.04|4180.04|4178.54|4178.54|0
1645706530000|2022-02-24 12:42:10|4179.83|4179.83|4179.83|4179.83|4179.83|4179.83|4179.16|4179.16|0
1645706540000|2022-02-24 12:42:20|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1645706550000|2022-02-24 12:42:30|4180.85|4180.85|4180.37|4180.37|4180.9|4180.9|4180.23|4180.23|0
1645706560000|2022-02-24 12:42:40|4177.69|4177.69|4178.05|4178.05|4178.05|4178.05|4177.69|4177.69|0
1645706570000|2022-02-24 12:42:50|4177.38|4177.38|4177.28|4177.28|4178.08|4178.08|4177.28|4177.28|0
1645706580000|2022-02-24 12:43:00|4177.39|4177.39|4175.17|4175.17|4177.39|4177.39|4175.17|4175.17|0
1645706590000|2022-02-24 12:43:10|4175.61|4175.61|4175.75|4175.75|4175.75|4175.75|4175.31|4175.31|0
1645706610000|2022-02-24 12:43:30|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|4176.02|0
1645706620000|2022-02-24 12:43:40|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1645706630000|2022-02-24 12:43:50|4178.91|4178.91|4183|4183|4183|4183|4178.91|4178.91|0
1645706640000|2022-02-24 12:44:00|4183.17|4183.17|4183.26|4183.26|4183.26|4183.26|4183.08|4183.08|0
1645706650000|2022-02-24 12:44:10|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|0
1645706660000|2022-02-24 12:44:20|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1645706680000|2022-02-24 12:44:40|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1645706690000|2022-02-24 12:44:50|4184.09|4184.09|4184.49|4184.49|4184.58|4184.58|4184.09|4184.09|0
1645706700000|2022-02-24 12:45:00|4184.14|4184.14|4184.35|4184.35|4184.35|4184.35|4184.14|4184.14|0
1645706710000|2022-02-24 12:45:10|4182.34|4182.34|4180.74|4180.74|4182.34|4182.34|4180.74|4180.74|0
1645706720000|2022-02-24 12:45:20|4180.07|4180.07|4180.07|4180.07|4180.07|4180.07|4180.07|4180.07|0
1645706730000|2022-02-24 12:45:30|4178.92|4178.92|4180.93|4180.93|4180.93|4180.93|4178.92|4178.92|0
1645706750000|2022-02-24 12:45:50|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1645706760000|2022-02-24 12:46:00|4182.36|4182.36|4185.07|4185.07|4185.07|4185.07|4182.36|4182.36|0
1645706780000|2022-02-24 12:46:20|4184.28|4184.28|4183.75|4183.75|4184.28|4184.28|4183.75|4183.75|0
1645706790000|2022-02-24 12:46:30|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1645706810000|2022-02-24 12:46:50|4185.83|4185.83|4186.5|4186.5|4186.5|4186.5|4185.83|4185.83|0
1645706820000|2022-02-24 12:47:00|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1645706830000|2022-02-24 12:47:10|4187.44|4187.44|4188.11|4188.11|4188.11|4188.11|4187.44|4187.44|0
1645706840000|2022-02-24 12:47:20|4187.49|4187.49|4188.11|4188.11|4188.11|4188.11|4187.49|4187.49|0
1645706850000|2022-02-24 12:47:30|4187.84|4187.84|4188.02|4188.02|4188.37|4188.37|4187.84|4187.84|0
1645706870000|2022-02-24 12:47:50|4186.68|4186.68|4185.6|4185.6|4187.35|4187.35|4185.34|4185.34|0
1645706880000|2022-02-24 12:48:00|4184.93|4184.93|4184.82|4184.82|4186.27|4186.27|4184.82|4184.82|0
1645706890000|2022-02-24 12:48:10|4183.89|4183.89|4183.22|4183.22|4183.89|4183.89|4182.86|4182.86|0
1645706900000|2022-02-24 12:48:20|4182.07|4182.07|4182.56|4182.56|4182.56|4182.56|4180.55|4180.55|0
1645706910000|2022-02-24 12:48:30|4182.73|4182.73|4182.61|4182.61|4182.73|4182.73|4182.61|4182.61|0
1645706920000|2022-02-24 12:48:40|4182.9|4182.9|4185.26|4185.26|4185.26|4185.26|4182.9|4182.9|0
1645706940000|2022-02-24 12:49:00|4184.59|4184.59|4186.6|4186.6|4186.6|4186.6|4184.59|4184.59|0
1645706950000|2022-02-24 12:49:10|4187.75|4187.75|4189.06|4189.06|4189.06|4189.06|4187.75|4187.75|0
1645706960000|2022-02-24 12:49:20|4188.39|4188.39|4188.57|4188.57|4189.45|4189.45|4188.39|4188.39|0
1645706970000|2022-02-24 12:49:30|4188.4|4188.4|4188.76|4188.76|4189.11|4189.11|4188.4|4188.4|0
1645706980000|2022-02-24 12:49:40|4188.23|4188.23|4187.72|4187.72|4188.39|4188.39|4187.05|4187.05|0
1645706990000|2022-02-24 12:49:50|4188.07|4188.07|4188.78|4188.78|4188.78|4188.78|4188.07|4188.07|0
1645707000000|2022-02-24 12:50:00|4189.49|4189.49|4195.29|4195.29|4195.29|4195.29|4189.49|4189.49|0
1645707010000|2022-02-24 12:50:10|4195.82|4195.82|4196.25|4196.25|4196.25|4196.25|4193.81|4193.81|0
1645707020000|2022-02-24 12:50:20|4194.84|4194.84|4196.25|4196.25|4196.25|4196.25|4194.84|4194.84|0
1645707030000|2022-02-24 12:50:30|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|4195.28|0
1645707040000|2022-02-24 12:50:40|4193.94|4193.94|4189.25|4189.25|4193.94|4193.94|4189.25|4189.25|0
1645707050000|2022-02-24 12:50:50|4188.92|4188.92|4190.35|4190.35|4191.02|4191.02|4188.92|4188.92|0
1645707060000|2022-02-24 12:51:00|4192.36|4192.36|4192.39|4192.39|4193.06|4193.06|4191.05|4191.05|0
1645707070000|2022-02-24 12:51:10|4193.54|4193.54|4192.08|4192.08|4194.88|4194.88|4192.08|4192.08|0
1645707080000|2022-02-24 12:51:20|4192.18|4192.18|4194.99|4194.99|4194.99|4194.99|4192.18|4192.18|0
1645707090000|2022-02-24 12:51:30|4196.33|4196.33|4197.66|4197.66|4197.66|4197.66|4196.33|4196.33|0
1645707100000|2022-02-24 12:51:40|4198.33|4198.33|4204.39|4204.39|4204.39|4204.39|4198.33|4198.33|0
1645707110000|2022-02-24 12:51:50|4203.05|4203.05|4204.25|4204.25|4204.25|4204.25|4203.05|4203.05|0
1645707120000|2022-02-24 12:52:00|4203.81|4203.81|4201.57|4201.57|4203.81|4203.81|4201.57|4201.57|0
1645707130000|2022-02-24 12:52:10|4202.81|4202.81|4200.68|4200.68|4202.81|4202.81|4200.68|4200.68|0
1645707140000|2022-02-24 12:52:20|4201.21|4201.21|4202.43|4202.43|4202.43|4202.43|4200.33|4200.33|0
1645707150000|2022-02-24 12:52:30|4202.1|4202.1|4201.43|4201.43|4202.1|4202.1|4201.43|4201.43|0
1645707160000|2022-02-24 12:52:40|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|0
1645707170000|2022-02-24 12:52:50|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1645707180000|2022-02-24 12:53:00|4201.55|4201.55|4206.4|4206.4|4206.4|4206.4|4201.55|4201.55|0
1645707190000|2022-02-24 12:53:10|4206.55|4206.55|4207.7|4207.7|4207.7|4207.7|4206.55|4206.55|0
1645707200000|2022-02-24 12:53:20|4208.37|4208.37|4210.43|4210.43|4211.05|4211.05|4208.37|4208.37|0
1645707210000|2022-02-24 12:53:30|4210.75|4210.75|4211.4|4211.4|4211.4|4211.4|4210.08|4210.08|0
1645707220000|2022-02-24 12:53:40|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|4212.74|0
1645707230000|2022-02-24 12:53:50|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|4213.45|0
1645707240000|2022-02-24 12:54:00|4213.12|4213.12|4214.56|4214.56|4214.56|4214.56|4212.79|4212.79|0
1645707250000|2022-02-24 12:54:10|4213.89|4213.89|4214.18|4214.18|4214.5|4214.5|4213.89|4213.89|0
1645707260000|2022-02-24 12:54:20|4214.34|4214.34|4213.6|4213.6|4214.34|4214.34|4213.6|4213.6|0
1645707270000|2022-02-24 12:54:30|4213.86|4213.86|4213.72|4213.72|4213.99|4213.99|4213.37|4213.37|0
1645707280000|2022-02-24 12:54:40|4213.99|4213.99|4213.65|4213.65|4213.99|4213.99|4213.65|4213.65|0
1645707290000|2022-02-24 12:54:50|4213.5|4213.5|4212.97|4212.97|4213.5|4213.5|4212.97|4212.97|0
1645707300000|2022-02-24 12:55:00|4213.32|4213.32|4214.61|4214.61|4214.61|4214.61|4213.32|4213.32|0
1645707310000|2022-02-24 12:55:10|4215.28|4215.28|4217.24|4217.24|4217.24|4217.24|4215.28|4215.28|0
1645707320000|2022-02-24 12:55:20|4216.57|4216.57|4215.05|4215.05|4216.57|4216.57|4215.05|4215.05|0
1645707330000|2022-02-24 12:55:30|4217.06|4217.06|4222.41|4222.41|4222.41|4222.41|4217.06|4217.06|0
1645707340000|2022-02-24 12:55:40|4221.61|4221.61|4219.57|4219.57|4221.61|4221.61|4218.26|4218.26|0
1645707350000|2022-02-24 12:55:50|4220.91|4220.91|4221.58|4221.58|4221.58|4221.58|4220.24|4220.24|0
1645707360000|2022-02-24 12:56:00|4222.72|4222.72|4222.07|4222.07|4222.78|4222.78|4222.07|4222.07|0
1645707370000|2022-02-24 12:56:10|4222.42|4222.42|4223.8|4223.8|4223.8|4223.8|4222.39|4222.39|0
1645707380000|2022-02-24 12:56:20|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|0
1645707390000|2022-02-24 12:56:30|4223.59|4223.59|4226.31|4226.31|4226.31|4226.31|4223.59|4223.59|0
1645707400000|2022-02-24 12:56:40|4226.98|4226.98|4227.65|4227.65|4227.65|4227.65|4226.98|4226.98|0
1645707410000|2022-02-24 12:56:50|4228.18|4228.18|4227.88|4227.88|4228.18|4228.18|4227.88|4227.88|0
1645707420000|2022-02-24 12:57:00|4227.21|4227.21|4229.57|4229.57|4230.42|4230.42|4227.21|4227.21|0
1645707430000|2022-02-24 12:57:10|4228.9|4228.9|4227.73|4227.73|4228.9|4228.9|4227.73|4227.73|0
1645707440000|2022-02-24 12:57:20|4228.4|4228.4|4229.4|4229.4|4230.07|4230.07|4228.4|4228.4|0
1645707450000|2022-02-24 12:57:30|4230.07|4230.07|4234.3|4234.3|4234.3|4234.3|4230.07|4230.07|0
1645707460000|2022-02-24 12:57:40|4233.63|4233.63|4232.55|4232.55|4233.63|4233.63|4232.29|4232.29|0
1645707470000|2022-02-24 12:57:50|4234.42|4234.42|4231.44|4231.44|4234.42|4234.42|4231.44|4231.44|0
1645707480000|2022-02-24 12:58:00|4232.68|4232.68|4235.57|4235.57|4235.57|4235.57|4231.88|4231.88|0
1645707490000|2022-02-24 12:58:10|4236.45|4236.45|4236.84|4236.84|4237.51|4237.51|4236.01|4236.01|0
1645707500000|2022-02-24 12:58:20|4237.51|4237.51|4237.87|4237.87|4238.54|4238.54|4237.2|4237.2|0
1645707510000|2022-02-24 12:58:30|4238.19|4238.19|4235.26|4235.26|4238.19|4238.19|4233.51|4233.51|0
1645707520000|2022-02-24 12:58:40|4234.37|4234.37|4234.62|4234.62|4234.64|4234.64|4233.3|4233.3|0
1645707530000|2022-02-24 12:58:50|4234.74|4234.74|4231.39|4231.39|4234.74|4234.74|4230.72|4230.72|0
1645707540000|2022-02-24 12:59:00|4232.36|4232.36|4232.8|4232.8|4233.33|4233.33|4232.36|4232.36|0
1645707550000|2022-02-24 12:59:10|4232.45|4232.45|4234|4234|4234|4234|4232.45|4232.45|0
1645707560000|2022-02-24 12:59:20|4234.16|4234.16|4232.4|4232.4|4234.16|4234.16|4232.4|4232.4|0
1645707590000|2022-02-24 12:59:50|4233.74|4233.74|4232.59|4232.59|4233.74|4233.74|4232.32|4232.32|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|0
1645707610000|2022-02-24 13:00:10|4233.7|4233.7|4232.61|4232.61|4233.95|4233.95|4232.36|4232.36|0
1645707620000|2022-02-24 13:00:20|4231.94|4231.94|4227.46|4227.46|4231.94|4231.94|4227.46|4227.46|0
1645707630000|2022-02-24 13:00:30|4229.04|4229.04|4229.01|4229.01|4229.68|4229.68|4229.01|4229.01|0
1645707640000|2022-02-24 13:00:40|4229.34|4229.34|4230.57|4230.57|4230.75|4230.75|4229.34|4229.34|0
1645707660000|2022-02-24 13:01:00|4230.41|4230.41|4233.09|4233.09|4234.43|4234.43|4230.41|4230.41|0
1645707670000|2022-02-24 13:01:10|4233.62|4233.62|4233.09|4233.09|4233.62|4233.62|4233.09|4233.09|0
1645707680000|2022-02-24 13:01:20|4232.47|4232.47|4233.14|4233.14|4233.14|4233.14|4232.47|4232.47|0
1645707690000|2022-02-24 13:01:30|4230.4|4230.4|4229.06|4229.06|4230.4|4230.4|4229.06|4229.06|0
1645707700000|2022-02-24 13:01:40|4228.8|4228.8|4230.14|4230.14|4230.14|4230.14|4228.8|4228.8|0
1645707720000|2022-02-24 13:02:00|4231.02|4231.02|4230.67|4230.67|4231.02|4231.02|4230.67|4230.67|0
1645707730000|2022-02-24 13:02:10|4232.08|4232.08|4229.79|4229.79|4232.35|4232.35|4229.79|4229.79|0
1645707740000|2022-02-24 13:02:20|4234.38|4234.38|4234.69|4234.69|4234.69|4234.69|4234.38|4234.38|0
1645707750000|2022-02-24 13:02:30|4234.85|4234.85|4237.6|4237.6|4238.94|4238.94|4234.85|4234.85|0
1645707760000|2022-02-24 13:02:40|4236.26|4236.26|4236.88|4236.88|4236.93|4236.93|4236.26|4236.26|0
1645707770000|2022-02-24 13:02:50|4236.77|4236.77|4232.89|4232.89|4236.77|4236.77|4232.89|4232.89|0
1645707780000|2022-02-24 13:03:00|4232.56|4232.56|4229.2|4229.2|4232.56|4232.56|4229.2|4229.2|0
1645707790000|2022-02-24 13:03:10|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|4227.7|0
1645707800000|2022-02-24 13:03:20|4226.02|4226.02|4224.52|4224.52|4226.02|4226.02|4224.52|4224.52|0
1645707810000|2022-02-24 13:03:30|4223.9|4223.9|4223.64|4223.64|4223.9|4223.9|4223.64|4223.64|0
1645707830000|2022-02-24 13:03:50|4224.08|4224.08|4225.49|4225.49|4225.49|4225.49|4224.08|4224.08|0
1645707840000|2022-02-24 13:04:00|4225.84|4225.84|4227.52|4227.52|4227.52|4227.52|4225.84|4225.84|0
1645707850000|2022-02-24 13:04:10|4227.36|4227.36|4226.69|4226.69|4227.36|4227.36|4226.69|4226.69|0
1645707860000|2022-02-24 13:04:20|4228.03|4228.03|4223.34|4223.34|4228.03|4228.03|4223.34|4223.34|0
1645707870000|2022-02-24 13:04:30|4222.67|4222.67|4225.16|4225.16|4226.92|4226.92|4222.67|4222.67|0
1645707880000|2022-02-24 13:04:40|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1645707890000|2022-02-24 13:04:50|4225.85|4225.85|4225.59|4225.59|4226.03|4226.03|4225.59|4225.59|0
1645707900000|2022-02-24 13:05:00|4225.85|4225.85|4225.62|4225.62|4227.72|4227.72|4225.62|4225.62|0
1645707910000|2022-02-24 13:05:10|4223.61|4223.61|4222.22|4222.22|4223.61|4223.61|4221.6|4221.6|0
1645707920000|2022-02-24 13:05:20|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|0
1645707930000|2022-02-24 13:05:30|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|4220.72|0
1645707940000|2022-02-24 13:05:40|4219.04|4219.04|4218.69|4218.69|4219.22|4219.22|4218.69|4218.69|0
1645707950000|2022-02-24 13:05:50|4218.02|4218.02|4219.18|4219.18|4219.72|4219.72|4217.35|4217.35|0
1645707960000|2022-02-24 13:06:00|4220.95|4220.95|4219.45|4219.45|4222.68|4222.68|4218.57|4218.57|0
1645707970000|2022-02-24 13:06:10|4219.98|4219.98|4222.22|4222.22|4222.22|4222.22|4218.87|4218.87|0
1645707980000|2022-02-24 13:06:20|4221.78|4221.78|4224.54|4224.54|4224.7|4224.7|4221.78|4221.78|0
1645707990000|2022-02-24 13:06:30|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1645708000000|2022-02-24 13:06:40|4226.22|4226.22|4226.09|4226.09|4226.22|4226.22|4225.42|4225.42|0
1645708010000|2022-02-24 13:06:50|4225.03|4225.03|4222.83|4222.83|4225.03|4225.03|4222.83|4222.83|0
1645708020000|2022-02-24 13:07:00|4222.94|4222.94|4222.34|4222.34|4223.31|4223.31|4221.67|4221.67|0
1645708030000|2022-02-24 13:07:10|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|4223.01|0
1645708040000|2022-02-24 13:07:20|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|4223.68|0
1645708050000|2022-02-24 13:07:30|4224.83|4224.83|4226.57|4226.57|4226.57|4226.57|4224.74|4224.74|0
1645708060000|2022-02-24 13:07:40|4225.9|4225.9|4226.57|4226.57|4226.57|4226.57|4225.9|4225.9|0
1645708080000|2022-02-24 13:08:00|4225.9|4225.9|4223.22|4223.22|4225.9|4225.9|4223.22|4223.22|0
1645708090000|2022-02-24 13:08:10|4223.89|4223.89|4224.24|4224.24|4224.77|4224.77|4223.89|4223.89|0
1645708100000|2022-02-24 13:08:20|4224.4|4224.4|4221.97|4221.97|4224.4|4224.4|4220.64|4220.64|0
1645708110000|2022-02-24 13:08:30|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1645708120000|2022-02-24 13:08:40|4224.24|4224.24|4218.89|4218.89|4224.52|4224.52|4218.89|4218.89|0
1645708130000|2022-02-24 13:08:50|4220.48|4220.48|4216.96|4216.96|4220.48|4220.48|4216.29|4216.29|0
1645708140000|2022-02-24 13:09:00|4217.63|4217.63|4213.03|4213.03|4217.71|4217.71|4212.94|4212.94|0
1645708150000|2022-02-24 13:09:10|4210.35|4210.35|4212.36|4212.36|4214.36|4214.36|4210.35|4210.35|0
1645708160000|2022-02-24 13:09:20|4215.7|4215.7|4215.21|4215.21|4215.88|4215.88|4215.21|4215.21|0
1645708170000|2022-02-24 13:09:30|4216.55|4216.55|4213.87|4213.87|4216.55|4216.55|4212.53|4212.53|0
1645708180000|2022-02-24 13:09:40|4212.53|4212.53|4212.53|4212.53|4212.62|4212.62|4211.74|4211.74|0
1645708190000|2022-02-24 13:09:50|4212.8|4212.8|4211.56|4211.56|4212.8|4212.8|4211.56|4211.56|0
1645708200000|2022-02-24 13:10:00|4211.44|4211.44|4213.12|4213.12|4213.12|4213.12|4211.44|4211.44|0
1645708210000|2022-02-24 13:10:10|4213.27|4213.27|4214.96|4214.96|4214.96|4214.96|4213.27|4213.27|0
1645708220000|2022-02-24 13:10:20|4215.4|4215.4|4216.74|4216.74|4216.74|4216.74|4215.4|4215.4|0
1645708230000|2022-02-24 13:10:30|4217.41|4217.41|4217.85|4217.85|4217.85|4217.85|4217.41|4217.41|0
1645708240000|2022-02-24 13:10:40|4218.29|4218.29|4216.28|4216.28|4218.29|4218.29|4216.28|4216.28|0
1645708260000|2022-02-24 13:11:00|4216.37|4216.37|4215.17|4215.17|4216.37|4216.37|4215.17|4215.17|0
1645708270000|2022-02-24 13:11:10|4215.79|4215.79|4216.59|4216.59|4216.59|4216.59|4215.79|4215.79|0
1645708300000|2022-02-24 13:11:40|4215.92|4215.92|4214.78|4214.78|4217.09|4217.09|4214.69|4214.69|0
1645708310000|2022-02-24 13:11:50|4214.11|4214.11|4214.78|4214.78|4214.78|4214.78|4214.11|4214.11|0
1645708320000|2022-02-24 13:12:00|4215.45|4215.45|4214.3|4214.3|4215.45|4215.45|4213.24|4213.24|0
1645708330000|2022-02-24 13:12:10|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|4213.24|0
1645708340000|2022-02-24 13:12:20|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|0
1645708350000|2022-02-24 13:12:30|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|4211.83|0
1645708360000|2022-02-24 13:12:40|4212.53|4212.53|4211.95|4211.95|4212.62|4212.62|4211.95|4211.95|0
1645708370000|2022-02-24 13:12:50|4213.29|4213.29|4213.29|4213.29|4213.96|4213.96|4213.29|4213.29|0
1645708380000|2022-02-24 13:13:00|4212.62|4212.62|4211.95|4211.95|4212.62|4212.62|4211.28|4211.28|0
1645708390000|2022-02-24 13:13:10|4211.16|4211.16|4211.86|4211.86|4211.86|4211.86|4211.16|4211.16|0
1645708410000|2022-02-24 13:13:30|4210.54|4210.54|4208.53|4208.53|4210.54|4210.54|4208.53|4208.53|0
1645708420000|2022-02-24 13:13:40|4208.88|4208.88|4209.15|4209.15|4209.15|4209.15|4208.88|4208.88|0
1645708430000|2022-02-24 13:13:50|4209|4209|4209|4209|4209|4209|4209|4209|0
1645708440000|2022-02-24 13:14:00|4209.26|4209.26|4213.41|4213.41|4214.03|4214.03|4209.26|4209.26|0
1645708450000|2022-02-24 13:14:10|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|0
1645708460000|2022-02-24 13:14:20|4213.05|4213.05|4213.22|4213.22|4213.22|4213.22|4213.05|4213.05|0
1645708470000|2022-02-24 13:14:30|4214.28|4214.28|4214.46|4214.46|4214.46|4214.46|4214.02|4214.02|0
1645708480000|2022-02-24 13:14:40|4217.81|4217.81|4216.73|4216.73|4217.81|4217.81|4216.47|4216.47|0
1645708490000|2022-02-24 13:14:50|4216.65|4216.65|4216.2|4216.2|4216.65|4216.65|4216.2|4216.2|0
1645708500000|2022-02-24 13:15:00|4216.26|4216.26|4212.66|4212.66|4216.26|4216.26|4212.6|4212.6|0
1645708510000|2022-02-24 13:15:10|4212.3|4212.3|4213.1|4213.1|4213.1|4213.1|4212.22|4212.22|0
1645708520000|2022-02-24 13:15:20|4211.09|4211.09|4208.12|4208.12|4211.09|4211.09|4208.12|4208.12|0
1645708530000|2022-02-24 13:15:30|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|4208.56|0
1645708540000|2022-02-24 13:15:40|4207.42|4207.42|4205.76|4205.76|4207.77|4207.77|4205.76|4205.76|0
1645708550000|2022-02-24 13:15:50|4206.55|4206.55|4207.49|4207.49|4207.49|4207.49|4206.55|4206.55|0
1645708560000|2022-02-24 13:16:00|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|4208.16|0
1645708570000|2022-02-24 13:16:10|4206.82|4206.82|4207.4|4207.4|4207.49|4207.49|4206.82|4206.82|0
1645708580000|2022-02-24 13:16:20|4207.75|4207.75|4208.42|4208.42|4208.42|4208.42|4207.75|4207.75|0
1645708590000|2022-02-24 13:16:30|4209.76|4209.76|4209.31|4209.31|4210.65|4210.65|4209.31|4209.31|0
1645708600000|2022-02-24 13:16:40|4209.48|4209.48|4208.81|4208.81|4209.48|4209.48|4208.81|4208.81|0
1645708620000|2022-02-24 13:17:00|4206.78|4206.78|4203.27|4203.27|4206.78|4206.78|4203.27|4203.27|0
1645708630000|2022-02-24 13:17:10|4203.43|4203.43|4200.8|4200.8|4203.43|4203.43|4200.8|4200.8|0
1645708640000|2022-02-24 13:17:20|4200.85|4200.85|4200.24|4200.24|4200.85|4200.85|4200.24|4200.24|0
1645708650000|2022-02-24 13:17:30|4200.91|4200.91|4205.67|4205.67|4205.67|4205.67|4200.91|4200.91|0
1645708660000|2022-02-24 13:17:40|4209.69|4209.69|4206.99|4206.99|4209.69|4209.69|4206.99|4206.99|0
1645708670000|2022-02-24 13:17:50|4206.29|4206.29|4207.61|4207.61|4207.61|4207.61|4206.11|4206.11|0
1645708680000|2022-02-24 13:18:00|4207.77|4207.77|4209.46|4209.46|4209.46|4209.46|4207.77|4207.77|0
1645708690000|2022-02-24 13:18:10|4209.63|4209.63|4208.12|4208.12|4209.63|4209.63|4208.12|4208.12|0
1645708700000|2022-02-24 13:18:20|4208.23|4208.23|4209.29|4209.29|4209.29|4209.29|4208.23|4208.23|0
1645708710000|2022-02-24 13:18:30|4210.26|4210.26|4209|4209|4210.26|4210.26|4208.71|4208.71|0
1645708720000|2022-02-24 13:18:40|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|0
1645708730000|2022-02-24 13:18:50|4209.77|4209.77|4209.82|4209.82|4209.82|4209.82|4209.77|4209.77|0
1645708750000|2022-02-24 13:19:10|4208.53|4208.53|4206.18|4206.18|4208.53|4208.53|4205.57|4205.57|0
1645708760000|2022-02-24 13:19:20|4205.97|4205.97|4204.47|4204.47|4205.97|4205.97|4204.47|4204.47|0
1645708770000|2022-02-24 13:19:30|4202|4202|4202|4202|4202|4202|4202|4202|0
1645708780000|2022-02-24 13:19:40|4202.67|4202.67|4202.21|4202.21|4202.67|4202.67|4201.33|4201.33|0
1645708790000|2022-02-24 13:19:50|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1645708800000|2022-02-24 13:20:00|4202.3|4202.3|4202.03|4202.03|4202.3|4202.3|4202.03|4202.03|0
1645708810000|2022-02-24 13:20:10|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|0
1645708820000|2022-02-24 13:20:20|4205.42|4205.42|4206.99|4206.99|4207.69|4207.69|4205.42|4205.42|0
1645708830000|2022-02-24 13:20:30|4207.6|4207.6|4206.67|4206.67|4207.96|4207.96|4206.67|4206.67|0
1645708840000|2022-02-24 13:20:40|4207.34|4207.34|4207.43|4207.43|4207.43|4207.43|4207.34|4207.34|0
1645708850000|2022-02-24 13:20:50|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|0
1645708880000|2022-02-24 13:21:20|4209.02|4209.02|4210.52|4210.52|4211.19|4211.19|4209.02|4209.02|0
1645708890000|2022-02-24 13:21:30|4209.85|4209.85|4210.52|4210.52|4210.52|4210.52|4209.85|4209.85|0
1645708900000|2022-02-24 13:21:40|4211.58|4211.58|4214.7|4214.7|4214.7|4214.7|4211.58|4211.58|0
1645708930000|2022-02-24 13:22:10|4214.43|4214.43|4214.43|4214.43|4215.4|4215.4|4214.43|4214.43|0
1645708940000|2022-02-24 13:22:20|4215.76|4215.76|4216.82|4216.82|4216.82|4216.82|4215.76|4215.76|0
1645708950000|2022-02-24 13:22:30|4215.93|4215.93|4213.25|4213.25|4215.93|4215.93|4213.25|4213.25|0
1645708960000|2022-02-24 13:22:40|4213.96|4213.96|4214.24|4214.24|4215.3|4215.3|4213.96|4213.96|0
1645708970000|2022-02-24 13:22:50|4214.91|4214.91|4215.97|4215.97|4215.97|4215.97|4214.91|4214.91|0
1645708980000|2022-02-24 13:23:00|4216.64|4216.64|4216.64|4216.64|4216.64|4216.64|4216.64|4216.64|0
1645708990000|2022-02-24 13:23:10|4219.32|4219.32|4219.32|4219.32|4219.32|4219.32|4219.32|4219.32|0
1645709030000|2022-02-24 13:23:50|4220.66|4220.66|4223.99|4223.99|4224.19|4224.19|4220.66|4220.66|0
1645709040000|2022-02-24 13:24:00|4224.52|4224.52|4225.37|4225.37|4225.37|4225.37|4224.52|4224.52|0
1645709050000|2022-02-24 13:24:10|4226.04|4226.04|4226.53|4226.53|4227.37|4227.37|4225.47|4225.47|0
1645709060000|2022-02-24 13:24:20|4225.86|4225.86|4223.97|4223.97|4225.86|4225.86|4223.62|4223.62|0
1645709080000|2022-02-24 13:24:40|4223.3|4223.3|4224.47|4224.47|4224.47|4224.47|4223.13|4223.13|0
1645709090000|2022-02-24 13:24:50|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|4223.58|0
1645709100000|2022-02-24 13:25:00|4222.25|4222.25|4223.13|4223.13|4223.13|4223.13|4222.25|4222.25|0
1645709110000|2022-02-24 13:25:10|4223.48|4223.48|4227.33|4227.33|4227.33|4227.33|4223.48|4223.48|0
1645709120000|2022-02-24 13:25:20|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1645709130000|2022-02-24 13:25:30|4227.86|4227.86|4228.53|4228.53|4228.53|4228.53|4227.86|4227.86|0
1645709140000|2022-02-24 13:25:40|4227.86|4227.86|4224.86|4224.86|4227.86|4227.86|4224.51|4224.51|0
1645709150000|2022-02-24 13:25:50|4225.53|4225.53|4226.42|4226.42|4226.42|4226.42|4225.53|4225.53|0
1645709160000|2022-02-24 13:26:00|4227.12|4227.12|4231.81|4231.81|4231.81|4231.81|4227.12|4227.12|0
1645709170000|2022-02-24 13:26:10|4231.66|4231.66|4231.98|4231.98|4232.33|4232.33|4231.66|4231.66|0
1645709180000|2022-02-24 13:26:20|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|4232.33|0
1645709190000|2022-02-24 13:26:30|4230.99|4230.99|4230.29|4230.29|4230.99|4230.99|4230.29|4230.29|0
1645709200000|2022-02-24 13:26:40|4230.82|4230.82|4231.35|4231.35|4231.35|4231.35|4230.82|4230.82|0
1645709210000|2022-02-24 13:26:50|4230.01|4230.01|4230.68|4230.68|4230.68|4230.68|4229.26|4229.26|0
1645709220000|2022-02-24 13:27:00|4230.5|4230.5|4234.14|4234.14|4234.14|4234.14|4230.5|4230.5|0
1645709230000|2022-02-24 13:27:10|4233.47|4233.47|4234.14|4234.14|4234.14|4234.14|4233.47|4233.47|0
1645709240000|2022-02-24 13:27:20|4235.9|4235.9|4235.4|4235.4|4236.96|4236.96|4235.4|4235.4|0
1645709250000|2022-02-24 13:27:30|4235.22|4235.22|4235.75|4235.75|4235.75|4235.75|4234.87|4234.87|0
1645709260000|2022-02-24 13:27:40|4237.09|4237.09|4238.43|4238.43|4238.43|4238.43|4237.09|4237.09|0
1645709270000|2022-02-24 13:27:50|4239.49|4239.49|4240.02|4240.02|4240.02|4240.02|4239.14|4239.14|0
1645709280000|2022-02-24 13:28:00|4239.86|4239.86|4235.89|4235.89|4239.86|4239.86|4235.89|4235.89|0
1645709290000|2022-02-24 13:28:10|4235.72|4235.72|4235.19|4235.19|4235.89|4235.89|4235.01|4235.01|0
1645709300000|2022-02-24 13:28:20|4236.07|4236.07|4239.14|4239.14|4239.85|4239.85|4236.07|4236.07|0
1645709310000|2022-02-24 13:28:30|4239.3|4239.3|4240.01|4240.01|4240.01|4240.01|4239.3|4239.3|0
1645709320000|2022-02-24 13:28:40|4240.36|4240.36|4241.95|4241.95|4241.95|4241.95|4239.66|4239.66|0
1645709330000|2022-02-24 13:28:50|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|4242.62|0
1645709340000|2022-02-24 13:29:00|4241.95|4241.95|4237.22|4237.22|4241.95|4241.95|4237.22|4237.22|0
1645709350000|2022-02-24 13:29:10|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1645709360000|2022-02-24 13:29:20|4237.22|4237.22|4242.87|4242.87|4242.87|4242.87|4237.22|4237.22|0
1645709370000|2022-02-24 13:29:30|4241.53|4241.53|4243.72|4243.72|4243.72|4243.72|4241.32|4241.32|0
1645709380000|2022-02-24 13:29:40|4245.31|4245.31|4246.1|4246.1|4246.63|4246.63|4245.31|4245.31|0
1645709390000|2022-02-24 13:29:50|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|0
1645709400000|2022-02-24 13:30:00|4245.57|4245.57|4241.03|4241.03|4245.75|4245.75|4241.03|4241.03|0
1645709410000|2022-02-24 13:30:10|4239.62|4239.62|4238.74|4238.74|4239.62|4239.62|4238.74|4238.74|0
1645709420000|2022-02-24 13:30:20|4241.42|4241.42|4241.77|4241.77|4241.77|4241.77|4241.42|4241.42|0
1645709430000|2022-02-24 13:30:30|4241.59|4241.59|4241.76|4241.76|4242.11|4242.11|4241.09|4241.09|0
1645709440000|2022-02-24 13:30:40|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|0
1645709450000|2022-02-24 13:30:50|4242.48|4242.48|4243.01|4243.01|4243.01|4243.01|4242.48|4242.48|0
1645709460000|2022-02-24 13:31:00|4242.34|4242.34|4242.18|4242.18|4242.34|4242.34|4242.18|4242.18|0
1645709470000|2022-02-24 13:31:10|4240.76|4240.76|4240.59|4240.59|4240.76|4240.76|4240.59|4240.59|0
1645709480000|2022-02-24 13:31:20|4241.29|4241.29|4241.1|4241.1|4242.52|4242.52|4241.1|4241.1|0
1645709490000|2022-02-24 13:31:30|4240.4|4240.4|4237.75|4237.75|4240.4|4240.4|4237.75|4237.75|0
1645709500000|2022-02-24 13:31:40|4238.81|4238.81|4238.53|4238.53|4239.87|4239.87|4238.53|4238.53|0
1645709510000|2022-02-24 13:31:50|4238.41|4238.41|4238.25|4238.25|4238.41|4238.41|4238.25|4238.25|0
1645709520000|2022-02-24 13:32:00|4237.89|4237.89|4236.77|4236.77|4237.89|4237.89|4235.88|4235.88|0
1645709540000|2022-02-24 13:32:20|4236.1|4236.1|4234.65|4234.65|4236.1|4236.1|4233.42|4233.42|0
1645709550000|2022-02-24 13:32:30|4234.3|4234.3|4233.95|4233.95|4234.3|4234.3|4233.95|4233.95|0
1645709560000|2022-02-24 13:32:40|4234.48|4234.48|4233.95|4233.95|4234.48|4234.48|4232.71|4232.71|0
1645709570000|2022-02-24 13:32:50|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1645709580000|2022-02-24 13:33:00|4231.62|4231.62|4232.5|4232.5|4232.5|4232.5|4231.62|4231.62|0
1645709590000|2022-02-24 13:33:10|4232.86|4232.86|4232.86|4232.86|4232.86|4232.86|4232.15|4232.15|0
1645709600000|2022-02-24 13:33:20|4233|4233|4233|4233|4233|4233|4233|4233|0
1645709610000|2022-02-24 13:33:30|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|0
1645709620000|2022-02-24 13:33:40|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|4232.54|0
1645709630000|2022-02-24 13:33:50|4232.9|4232.9|4232.84|4232.84|4233.07|4233.07|4232.84|4232.84|0
1645709640000|2022-02-24 13:34:00|4232.14|4232.14|4231.08|4231.08|4232.14|4232.14|4231.08|4231.08|0
1645709650000|2022-02-24 13:34:10|4231.43|4231.43|4234.94|4234.94|4234.94|4234.94|4231.43|4231.43|0
1645709660000|2022-02-24 13:34:20|4235.61|4235.61|4236.32|4236.32|4236.32|4236.32|4235.61|4235.61|0
1645709680000|2022-02-24 13:34:40|4235.65|4235.65|4236.92|4236.92|4236.92|4236.92|4235.65|4235.65|0
1645709690000|2022-02-24 13:34:50|4237.04|4237.04|4237.21|4237.21|4237.21|4237.21|4237.04|4237.04|0
1645709700000|2022-02-24 13:35:00|4237.56|4237.56|4237.38|4237.38|4238.09|4238.09|4237.38|4237.38|0
1645709710000|2022-02-24 13:35:10|4238.26|4238.26|4238.56|4238.56|4238.56|4238.56|4238.26|4238.26|0
1645709720000|2022-02-24 13:35:20|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|0
1645709730000|2022-02-24 13:35:30|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|4238.03|0
1645709740000|2022-02-24 13:35:40|4240.71|4240.71|4242.58|4242.58|4242.58|4242.58|4240.46|4240.46|0
1645709750000|2022-02-24 13:35:50|4243.92|4243.92|4245.49|4245.49|4245.73|4245.73|4243.92|4243.92|0
1645709760000|2022-02-24 13:36:00|4245.85|4245.85|4246.52|4246.52|4246.52|4246.52|4245.85|4245.85|0
1645709770000|2022-02-24 13:36:10|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|0
1645709780000|2022-02-24 13:36:20|4244.82|4244.82|4246.55|4246.55|4246.55|4246.55|4244.82|4244.82|0
1645709790000|2022-02-24 13:36:30|4246.38|4246.38|4245.32|4245.32|4246.38|4246.38|4245.32|4245.32|0
1645709800000|2022-02-24 13:36:40|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|0
1645709810000|2022-02-24 13:36:50|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|4247.72|0
1645709830000|2022-02-24 13:37:10|4248.07|4248.07|4248.07|4248.07|4248.07|4248.07|4247.72|4247.72|0
1645709840000|2022-02-24 13:37:20|4248.02|4248.02|4248.69|4248.69|4248.69|4248.69|4248.02|4248.02|0
1645709850000|2022-02-24 13:37:30|4248.02|4248.02|4248.9|4248.9|4248.9|4248.9|4248.02|4248.02|0
1645709860000|2022-02-24 13:37:40|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|4249.08|0
1645709870000|2022-02-24 13:37:50|4248.72|4248.72|4252.29|4252.29|4252.29|4252.29|4248.72|4248.72|0
1645709880000|2022-02-24 13:38:00|4252.64|4252.64|4252.5|4252.5|4253.17|4253.17|4252.5|4252.5|0
1645709890000|2022-02-24 13:38:10|4252.85|4252.85|4253.03|4253.03|4253.03|4253.03|4252.85|4252.85|0
1645709900000|2022-02-24 13:38:20|4252.85|4252.85|4256.66|4256.66|4256.66|4256.66|4252.85|4252.85|0
1645709910000|2022-02-24 13:38:30|4256.13|4256.13|4255.19|4255.19|4256.13|4256.13|4255.19|4255.19|0
1645709940000|2022-02-24 13:39:00|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|4257.2|0
1645709950000|2022-02-24 13:39:10|4258.09|4258.09|4259.96|4259.96|4259.96|4259.96|4258.09|4258.09|0
1645709960000|2022-02-24 13:39:20|4258.62|4258.62|4255.58|4255.58|4258.62|4258.62|4255.58|4255.58|0
1645709980000|2022-02-24 13:39:40|4255.23|4255.23|4253.82|4253.82|4255.23|4255.23|4253.47|4253.47|0
1645709990000|2022-02-24 13:39:50|4253.65|4253.65|4253.31|4253.31|4253.65|4253.65|4252.96|4252.96|0
1645710000000|2022-02-24 13:40:00|4253.49|4253.49|4255.23|4255.23|4255.26|4255.26|4253.49|4253.49|0
1645710010000|2022-02-24 13:40:10|4253.89|4253.89|4252.55|4252.55|4253.89|4253.89|4252.55|4252.55|0
1645710030000|2022-02-24 13:40:30|4252.02|4252.02|4249.9|4249.9|4252.02|4252.02|4249.9|4249.9|0
1645710040000|2022-02-24 13:40:40|4249.55|4249.55|4246.87|4246.87|4249.55|4249.55|4246.87|4246.87|0
1645710060000|2022-02-24 13:41:00|4246.16|4246.16|4249.23|4249.23|4249.23|4249.23|4246.16|4246.16|0
1645710070000|2022-02-24 13:41:10|4249.9|4249.9|4250.57|4250.57|4250.57|4250.57|4249.9|4249.9|0
1645710080000|2022-02-24 13:41:20|4249.9|4249.9|4248.56|4248.56|4249.9|4249.9|4248.56|4248.56|0
1645710090000|2022-02-24 13:41:30|4248.92|4248.92|4249.45|4249.45|4249.45|4249.45|4248.92|4248.92|0
1645710100000|2022-02-24 13:41:40|4249.98|4249.98|4250.12|4250.12|4251.46|4251.46|4249.45|4249.45|0
1645710120000|2022-02-24 13:42:00|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|4250.29|0
1645710140000|2022-02-24 13:42:20|4251|4251|4251.35|4251.35|4251.35|4251.35|4251|4251|0
1645710150000|2022-02-24 13:42:30|4251.18|4251.18|4251.71|4251.71|4251.71|4251.71|4251.18|4251.18|0
1645710160000|2022-02-24 13:42:40|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|4252.24|0
1645710170000|2022-02-24 13:42:50|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|4252.76|0
1645710180000|2022-02-24 13:43:00|4252.24|4252.24|4251|4251|4252.24|4252.24|4251|4251|0
1645710190000|2022-02-24 13:43:10|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|4251.21|0
1645710200000|2022-02-24 13:43:20|4251.39|4251.39|4250.92|4250.92|4251.39|4251.39|4250.68|4250.68|0
1645710210000|2022-02-24 13:43:30|4252.15|4252.15|4252.86|4252.86|4252.86|4252.86|4252.15|4252.15|0
1645710220000|2022-02-24 13:43:40|4251.98|4251.98|4253.99|4253.99|4254.66|4254.66|4251.98|4251.98|0
1645710230000|2022-02-24 13:43:50|4253.81|4253.81|4253.99|4253.99|4253.99|4253.99|4253.81|4253.81|0
1645710240000|2022-02-24 13:44:00|4253.81|4253.81|4254.83|4254.83|4254.83|4254.83|4253.28|4253.28|0
1645710270000|2022-02-24 13:44:30|4256.17|4256.17|4257.2|4257.2|4257.2|4257.2|4256.17|4256.17|0
1645710280000|2022-02-24 13:44:40|4257.87|4257.87|4258.71|4258.71|4258.71|4258.71|4257.87|4257.87|0
1645710300000|2022-02-24 13:45:00|4258.36|4258.36|4259.24|4259.24|4259.24|4259.24|4258.36|4258.36|0
1645710310000|2022-02-24 13:45:10|4259.07|4259.07|4257.51|4257.51|4259.07|4259.07|4257.51|4257.51|0
1645710320000|2022-02-24 13:45:20|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|4256.45|0
1645710330000|2022-02-24 13:45:30|4255.75|4255.75|4251.94|4251.94|4255.75|4255.75|4251.94|4251.94|0
1645710340000|2022-02-24 13:45:40|4253|4253|4253|4253|4253|4253|4253|4253|0
1645710350000|2022-02-24 13:45:50|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1645710360000|2022-02-24 13:46:00|4253.63|4253.63|4249.26|4249.26|4253.63|4253.63|4249.26|4249.26|0
1645710370000|2022-02-24 13:46:10|4248.55|4248.55|4247.03|4247.03|4248.55|4248.55|4246.54|4246.54|0
1645710380000|2022-02-24 13:46:20|4248.98|4248.98|4249.33|4249.33|4249.33|4249.33|4248.98|4248.98|0
1645710390000|2022-02-24 13:46:30|4249.48|4249.48|4248.59|4248.59|4249.48|4249.48|4248.59|4248.59|0
1645710400000|2022-02-24 13:46:40|4248.42|4248.42|4247.57|4247.57|4248.42|4248.42|4247.57|4247.57|0
1645710410000|2022-02-24 13:46:50|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|0
1645710420000|2022-02-24 13:47:00|4247.05|4247.05|4245.46|4245.46|4247.05|4247.05|4245.46|4245.46|0
1645710430000|2022-02-24 13:47:10|4244.58|4244.58|4245.28|4245.28|4245.28|4245.28|4244.23|4244.23|0
1645710440000|2022-02-24 13:47:20|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1645710450000|2022-02-24 13:47:30|4245.63|4245.63|4247.06|4247.06|4247.06|4247.06|4245.63|4245.63|0
1645710460000|2022-02-24 13:47:40|4247.94|4247.94|4249.58|4249.58|4249.58|4249.58|4247.59|4247.59|0
1645710470000|2022-02-24 13:47:50|4249.63|4249.63|4248.78|4248.78|4250.12|4250.12|4248.78|4248.78|0
1645710480000|2022-02-24 13:48:00|4249.45|4249.45|4249.63|4249.63|4249.63|4249.63|4249.45|4249.45|0
1645710490000|2022-02-24 13:48:10|4248.96|4248.96|4248.78|4248.78|4248.96|4248.96|4248.61|4248.61|0
1645710500000|2022-02-24 13:48:20|4249.31|4249.31|4251.85|4251.85|4251.85|4251.85|4249.31|4249.31|0
1645710510000|2022-02-24 13:48:30|4252.03|4252.03|4251.78|4251.78|4253.37|4253.37|4251.78|4251.78|0
1645710520000|2022-02-24 13:48:40|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|4253.79|0
1645710530000|2022-02-24 13:48:50|4254.46|4254.46|4256.58|4256.58|4256.58|4256.58|4254.46|4254.46|0
1645710540000|2022-02-24 13:49:00|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1645710550000|2022-02-24 13:49:10|4257.92|4257.92|4258.76|4258.76|4258.76|4258.76|4257.92|4257.92|0
1645710570000|2022-02-24 13:49:30|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1645710580000|2022-02-24 13:49:40|4257.21|4257.21|4251.18|4251.18|4257.21|4257.21|4251.18|4251.18|0
1645710600000|2022-02-24 13:50:00|4251.89|4251.89|4252.07|4252.07|4252.07|4252.07|4251.89|4251.89|0
1645710610000|2022-02-24 13:50:10|4253.12|4253.12|4252.78|4252.78|4253.65|4253.65|4252.42|4252.42|0
1645710630000|2022-02-24 13:50:30|4253.45|4253.45|4251.55|4251.55|4253.45|4253.45|4251.44|4251.44|0
1645710640000|2022-02-24 13:50:40|4252.26|4252.26|4251.9|4251.9|4252.26|4252.26|4251.9|4251.9|0
1645710650000|2022-02-24 13:50:50|4251.23|4251.23|4253.47|4253.47|4253.47|4253.47|4251.23|4251.23|0
1645710660000|2022-02-24 13:51:00|4253.42|4253.42|4254.3|4254.3|4254.3|4254.3|4253.42|4253.42|0
1645710670000|2022-02-24 13:51:10|4253.95|4253.95|4255.96|4255.96|4255.96|4255.96|4253.95|4253.95|0
1645710680000|2022-02-24 13:51:20|4256.31|4256.31|4256.64|4256.64|4257.3|4257.3|4255.96|4255.96|0
1645710690000|2022-02-24 13:51:30|4256.48|4256.48|4257.15|4257.15|4257.15|4257.15|4256.48|4256.48|0
1645710700000|2022-02-24 13:51:40|4255.91|4255.91|4255.38|4255.38|4255.91|4255.91|4255.21|4255.21|0
1645710710000|2022-02-24 13:51:50|4254.5|4254.5|4255.38|4255.38|4255.38|4255.38|4254.5|4254.5|0
1645710720000|2022-02-24 13:52:00|4256.05|4256.05|4256.58|4256.58|4256.58|4256.58|4256.05|4256.05|0
1645710730000|2022-02-24 13:52:10|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1645710740000|2022-02-24 13:52:20|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|4257.92|0
1645710750000|2022-02-24 13:52:30|4257.39|4257.39|4256.05|4256.05|4257.39|4257.39|4256.05|4256.05|0
1645710760000|2022-02-24 13:52:40|4254.46|4254.46|4254.29|4254.29|4254.46|4254.46|4254.29|4254.29|0
1645710780000|2022-02-24 13:53:00|4253.76|4253.76|4248.08|4248.08|4253.76|4253.76|4248.08|4248.08|0
1645710790000|2022-02-24 13:53:10|4247.76|4247.76|4248.11|4248.11|4248.11|4248.11|4247.58|4247.58|0
1645710800000|2022-02-24 13:53:20|4247.96|4247.96|4247.79|4247.79|4249.55|4249.55|4247.79|4247.79|0
1645710810000|2022-02-24 13:53:30|4248.46|4248.46|4245.78|4245.78|4248.46|4248.46|4245.78|4245.78|0
1645710820000|2022-02-24 13:53:40|4244.72|4244.72|4243.83|4243.83|4245.07|4245.07|4243.66|4243.66|0
1645710830000|2022-02-24 13:53:50|4244.19|4244.19|4245.21|4245.21|4245.21|4245.21|4244.19|4244.19|0
1645710840000|2022-02-24 13:54:00|4244.86|4244.86|4246.09|4246.09|4246.09|4246.09|4244.86|4244.86|0
1645710850000|2022-02-24 13:54:10|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1645710860000|2022-02-24 13:54:20|4245.03|4245.03|4246.2|4246.2|4246.2|4246.2|4244.86|4244.86|0
1645710870000|2022-02-24 13:54:30|4246.37|4246.37|4245.07|4245.07|4246.9|4246.9|4245.07|4245.07|0
1645710890000|2022-02-24 13:54:50|4244.95|4244.95|4245.8|4245.8|4245.8|4245.8|4244.95|4244.95|0
1645710900000|2022-02-24 13:55:00|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|4245.13|0
1645710920000|2022-02-24 13:55:20|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|0
1645710930000|2022-02-24 13:55:30|4242.34|4242.34|4241.99|4241.99|4242.69|4242.69|4240.93|4240.93|0
1645710940000|2022-02-24 13:55:40|4242.1|4242.1|4241.4|4241.4|4242.1|4242.1|4241.4|4241.4|0
1645710950000|2022-02-24 13:55:50|4242.74|4242.74|4242.91|4242.91|4243.27|4243.27|4242.74|4242.74|0
1645710960000|2022-02-24 13:56:00|4242.24|4242.24|4242.56|4242.56|4242.91|4242.91|4242.24|4242.24|0
1645710980000|2022-02-24 13:56:20|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|4243.44|0
1645710990000|2022-02-24 13:56:30|4243.34|4243.34|4243.55|4243.55|4243.55|4243.55|4243.34|4243.34|0
1645711000000|2022-02-24 13:56:40|4244.08|4244.08|4243.09|4243.09|4244.43|4244.43|4243.09|4243.09|0
1645711010000|2022-02-24 13:56:50|4242.21|4242.21|4240.87|4240.87|4242.21|4242.21|4240.87|4240.87|0
1645711020000|2022-02-24 13:57:00|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|4240.75|0
1645711040000|2022-02-24 13:57:20|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|0
1645711050000|2022-02-24 13:57:30|4237.84|4237.84|4237.17|4237.17|4237.84|4237.84|4237.17|4237.17|0
1645711060000|2022-02-24 13:57:40|4237.84|4237.84|4240.2|4240.2|4240.2|4240.2|4237.84|4237.84|0
1645711070000|2022-02-24 13:57:50|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|4239.67|0
1645711080000|2022-02-24 13:58:00|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|0
1645711090000|2022-02-24 13:58:10|4241.36|4241.36|4243.93|4243.93|4243.93|4243.93|4241.25|4241.25|0
1645711100000|2022-02-24 13:58:20|4245.51|4245.51|4245.16|4245.16|4245.51|4245.51|4245.16|4245.16|0
1645711110000|2022-02-24 13:58:30|4244.81|4244.81|4244.28|4244.28|4244.81|4244.81|4244.28|4244.28|0
1645711120000|2022-02-24 13:58:40|4242.94|4242.94|4242.76|4242.76|4242.94|4242.94|4242.59|4242.59|0
1645711140000|2022-02-24 13:59:00|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|4242.59|0
1645711150000|2022-02-24 13:59:10|4243.12|4243.12|4243.65|4243.65|4243.65|4243.65|4243.12|4243.12|0
1645711160000|2022-02-24 13:59:20|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|4245.65|0
1645711170000|2022-02-24 13:59:30|4245.12|4245.12|4243.79|4243.79|4245.12|4245.12|4243.79|4243.79|0
1645711180000|2022-02-24 13:59:40|4243.12|4243.12|4241.7|4241.7|4244.46|4244.46|4241.7|4241.7|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4241.75|4241.75|4241.75|4241.75|4241.58|4241.58|0
1645711210000|2022-02-24 14:00:10|4242.42|4242.42|4241.43|4241.43|4242.42|4242.42|4240.2|4240.2|0
1645711220000|2022-02-24 14:00:20|4241.26|4241.26|4240.59|4240.59|4241.26|4241.26|4240.59|4240.59|0
1645711250000|2022-02-24 14:00:50|4239.88|4239.88|4240.55|4240.55|4240.55|4240.55|4239.88|4239.88|0
1645711260000|2022-02-24 14:01:00|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|4240.79|0
1645711270000|2022-02-24 14:01:10|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|4242.8|0
1645711280000|2022-02-24 14:01:20|4242.85|4242.85|4240.2|4240.2|4242.85|4242.85|4240.2|4240.2|0
1645711290000|2022-02-24 14:01:30|4238.19|4238.19|4236.64|4236.64|4238.86|4238.86|4236.64|4236.64|0
1645711300000|2022-02-24 14:01:40|4235.97|4235.97|4235.97|4235.97|4235.97|4235.97|4235.97|4235.97|0
1645711310000|2022-02-24 14:01:50|4238.26|4238.26|4236.14|4236.14|4238.26|4238.26|4236.14|4236.14|0
1645711320000|2022-02-24 14:02:00|4235.97|4235.97|4235.56|4235.56|4236.67|4236.67|4235.44|4235.44|0
1645711330000|2022-02-24 14:02:10|4236.05|4236.05|4237.39|4237.39|4237.39|4237.39|4236.05|4236.05|0
1645711340000|2022-02-24 14:02:20|4236.86|4236.86|4237.6|4237.6|4238.27|4238.27|4236.86|4236.86|0
1645711360000|2022-02-24 14:02:40|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|0
1645711370000|2022-02-24 14:02:50|4235.48|4235.48|4234.69|4234.69|4235.48|4235.48|4234.69|4234.69|0
1645711390000|2022-02-24 14:03:10|4233.75|4233.75|4231.39|4231.39|4233.81|4233.81|4229.8|4229.8|0
1645711410000|2022-02-24 14:03:30|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|0
1645711420000|2022-02-24 14:03:40|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|0
1645711430000|2022-02-24 14:03:50|4230.07|4230.07|4227.51|4227.51|4230.07|4230.07|4227.51|4227.51|0
1645711440000|2022-02-24 14:04:00|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1645711460000|2022-02-24 14:04:20|4229.64|4229.64|4230.31|4230.31|4230.31|4230.31|4229.64|4229.64|0
1645711470000|2022-02-24 14:04:30|4228.97|4228.97|4229.63|4229.63|4229.63|4229.63|4228.97|4228.97|0
1645711480000|2022-02-24 14:04:40|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1645711490000|2022-02-24 14:04:50|4229.27|4229.27|4229.36|4229.36|4230.6|4230.6|4229.27|4229.27|0
1645711500000|2022-02-24 14:05:00|4228.57|4228.57|4228.21|4228.21|4228.57|4228.57|4228.21|4228.21|0
1645711510000|2022-02-24 14:05:10|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|4228.57|0
1645711520000|2022-02-24 14:05:20|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1645711530000|2022-02-24 14:05:30|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|4224.48|0
1645711550000|2022-02-24 14:05:50|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1645711560000|2022-02-24 14:06:00|4225.34|4225.34|4226.91|4226.91|4227.35|4227.35|4225.34|4225.34|0
1645711570000|2022-02-24 14:06:10|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|4227.58|0
1645711580000|2022-02-24 14:06:20|4226.61|4226.61|4227.05|4227.05|4227.05|4227.05|4226.61|4226.61|0
1645711590000|2022-02-24 14:06:30|4226.53|4226.53|4227.86|4227.86|4227.86|4227.86|4226.53|4226.53|0
1645711600000|2022-02-24 14:06:40|4227.95|4227.95|4224.19|4224.19|4227.95|4227.95|4223.45|4223.45|0
1645711610000|2022-02-24 14:06:50|4224.64|4224.64|4224.56|4224.56|4226.36|4226.36|4223.94|4223.94|0
1645711620000|2022-02-24 14:07:00|4225.23|4225.23|4226.69|4226.69|4226.69|4226.69|4225.23|4225.23|0
1645711630000|2022-02-24 14:07:10|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|4226.25|0
1645711640000|2022-02-24 14:07:20|4225.96|4225.96|4227.67|4227.67|4227.67|4227.67|4225.96|4225.96|0
1645711650000|2022-02-24 14:07:30|4226.35|4226.35|4226.35|4226.35|4226.35|4226.35|4226.35|4226.35|0
1645711670000|2022-02-24 14:07:50|4225.85|4225.85|4225.65|4225.65|4226.32|4226.32|4224.31|4224.31|0
1645711700000|2022-02-24 14:08:20|4226.32|4226.32|4225.33|4225.33|4226.32|4226.32|4224.98|4224.98|0
1645711710000|2022-02-24 14:08:30|4226|4226|4227.69|4227.69|4227.69|4227.69|4226|4226|0
1645711720000|2022-02-24 14:08:40|4227.42|4227.42|4227.03|4227.03|4227.42|4227.42|4226.36|4226.36|0
1645711740000|2022-02-24 14:09:00|4226.06|4226.06|4225.44|4225.44|4226.11|4226.11|4224.77|4224.77|0
1645711750000|2022-02-24 14:09:10|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|4224.38|0
1645711760000|2022-02-24 14:09:20|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|4224.28|0
1645711770000|2022-02-24 14:09:30|4223.92|4223.92|4223.77|4223.77|4223.92|4223.92|4223.77|4223.77|0
1645711780000|2022-02-24 14:09:40|4223.85|4223.85|4220.47|4220.47|4223.85|4223.85|4219.83|4219.83|0
1645711790000|2022-02-24 14:09:50|4220.64|4220.64|4221.62|4221.62|4221.62|4221.62|4220.64|4220.64|0
1645711800000|2022-02-24 14:10:00|4221.09|4221.09|4221.2|4221.2|4221.2|4221.2|4221.09|4221.09|0
1645711810000|2022-02-24 14:10:10|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|4221.09|0
1645711820000|2022-02-24 14:10:20|4220.47|4220.47|4217.26|4217.26|4220.47|4220.47|4217.26|4217.26|0
1645711830000|2022-02-24 14:10:30|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|0
1645711840000|2022-02-24 14:10:40|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|0
1645711850000|2022-02-24 14:10:50|4217.17|4217.17|4217.35|4217.35|4217.35|4217.35|4217.17|4217.17|0
1645711860000|2022-02-24 14:11:00|4218.02|4218.02|4215.79|4215.79|4218.02|4218.02|4215.79|4215.79|0
1645711870000|2022-02-24 14:11:10|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|4215.62|4215.62|0
1645711890000|2022-02-24 14:11:30|4216.41|4216.41|4217.17|4217.17|4217.17|4217.17|4216.41|4216.41|0
1645711930000|2022-02-24 14:12:10|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|4216.5|0
1645711940000|2022-02-24 14:12:20|4214.56|4214.56|4213.76|4213.76|4214.56|4214.56|4213.76|4213.76|0
1645711950000|2022-02-24 14:12:30|4212.94|4212.94|4213.61|4213.61|4213.61|4213.61|4212.94|4212.94|0
1645711970000|2022-02-24 14:12:50|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|0
1645711990000|2022-02-24 14:13:10|4213.39|4213.39|4214.89|4214.89|4214.89|4214.89|4213.39|4213.39|0
1645712010000|2022-02-24 14:13:30|4214.99|4214.99|4217.2|4217.2|4217.2|4217.2|4214.99|4214.99|0
1645712020000|2022-02-24 14:13:40|4217.11|4217.11|4216.23|4216.23|4217.11|4217.11|4216.23|4216.23|0
1645712040000|2022-02-24 14:14:00|4215.96|4215.96|4216.76|4216.76|4216.76|4216.76|4215.96|4215.96|0
1645712060000|2022-02-24 14:14:20|4217.82|4217.82|4217.91|4217.91|4218.26|4218.26|4217.82|4217.82|0
1645712070000|2022-02-24 14:14:30|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|4218.58|0
1645712080000|2022-02-24 14:14:40|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|4218.66|0
1645712100000|2022-02-24 14:15:00|4218.82|4218.82|4216.04|4216.04|4218.82|4218.82|4216.04|4216.04|0
1645712110000|2022-02-24 14:15:10|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|4214.62|0
1645712120000|2022-02-24 14:15:20|4214.79|4214.79|4214.5|4214.5|4215.72|4215.72|4214.4|4214.4|0
1645712130000|2022-02-24 14:15:30|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|0
1645712140000|2022-02-24 14:15:40|4214.14|4214.14|4210.85|4210.85|4214.14|4214.14|4210.85|4210.85|0
1645712150000|2022-02-24 14:15:50|4214.56|4214.56|4215.53|4215.53|4215.53|4215.53|4214.56|4214.56|0
1645712160000|2022-02-24 14:16:00|4215.44|4215.44|4215.8|4215.8|4215.8|4215.8|4215.44|4215.44|0
1645712170000|2022-02-24 14:16:10|4216.68|4216.68|4215.53|4215.53|4216.68|4216.68|4214.47|4214.47|0
1645712180000|2022-02-24 14:16:20|4215.18|4215.18|4215.53|4215.53|4215.53|4215.53|4214.91|4214.91|0
1645712220000|2022-02-24 14:17:00|4215.27|4215.27|4215.53|4215.53|4215.53|4215.53|4214.12|4214.12|0
1645712230000|2022-02-24 14:17:10|4214.83|4214.83|4212.85|4212.85|4215.62|4215.62|4212.85|4212.85|0
1645712240000|2022-02-24 14:17:20|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|4212.76|0
1645712280000|2022-02-24 14:18:00|4212.85|4212.85|4213.02|4213.02|4213.02|4213.02|4212.85|4212.85|0
1645712290000|2022-02-24 14:18:10|4212.75|4212.75|4213.02|4213.02|4213.02|4213.02|4212.75|4212.75|0
1645712300000|2022-02-24 14:18:20|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|0
1645712310000|2022-02-24 14:18:30|4212.26|4212.26|4214.27|4214.27|4214.27|4214.27|4212.26|4212.26|0
1645712320000|2022-02-24 14:18:40|4215.61|4215.61|4215.78|4215.78|4215.78|4215.78|4215.61|4215.61|0
1645712330000|2022-02-24 14:18:50|4215.52|4215.52|4216.23|4216.23|4216.23|4216.23|4215.52|4215.52|0
1645712340000|2022-02-24 14:19:00|4216.05|4216.05|4215.96|4215.96|4216.05|4216.05|4215.43|4215.43|0
1645712360000|2022-02-24 14:19:20|4216.17|4216.17|4215.86|4215.86|4216.17|4216.17|4215.86|4215.86|0
1645712370000|2022-02-24 14:19:30|4215.54|4215.54|4215.2|4215.2|4215.54|4215.54|4213.86|4213.86|0
1645712380000|2022-02-24 14:19:40|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|4215.29|0
1645712390000|2022-02-24 14:19:50|4214.76|4214.76|4212.46|4212.46|4214.76|4214.76|4212.46|4212.46|0
1645712400000|2022-02-24 14:20:00|4211.76|4211.76|4212.85|4212.85|4212.85|4212.85|4211.76|4211.76|0
1645712410000|2022-02-24 14:20:10|4212.32|4212.32|4211|4211|4212.32|4212.32|4210.33|4210.33|0
1645712420000|2022-02-24 14:20:20|4211.7|4211.7|4211.61|4211.61|4211.7|4211.7|4211.61|4211.61|0
1645712440000|2022-02-24 14:20:40|4210.73|4210.73|4209.05|4209.05|4210.73|4210.73|4209.05|4209.05|0
1645712450000|2022-02-24 14:20:50|4205.7|4205.7|4206.37|4206.37|4206.37|4206.37|4205.7|4205.7|0
1645712460000|2022-02-24 14:21:00|4206.22|4206.22|4206.48|4206.48|4206.48|4206.48|4206.22|4206.22|0
1645712480000|2022-02-24 14:21:20|4205.6|4205.6|4207.28|4207.28|4207.45|4207.45|4205.6|4205.6|0
1645712490000|2022-02-24 14:21:30|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1645712500000|2022-02-24 14:21:40|4206.92|4206.92|4209.89|4209.89|4210.33|4210.33|4206.92|4206.92|0
1645712510000|2022-02-24 14:21:50|4209.27|4209.27|4209|4209|4209.27|4209.27|4209|4209|0
1645712520000|2022-02-24 14:22:00|4208.89|4208.89|4209.5|4209.5|4209.5|4209.5|4208.89|4208.89|0
1645712530000|2022-02-24 14:22:10|4211.71|4211.71|4210.83|4210.83|4211.71|4211.71|4210.83|4210.83|0
1645712540000|2022-02-24 14:22:20|4210.92|4210.92|4210.56|4210.56|4211.27|4211.27|4210.56|4210.56|0
1645712550000|2022-02-24 14:22:30|4210.21|4210.21|4211.8|4211.8|4211.8|4211.8|4210.21|4210.21|0
1645712560000|2022-02-24 14:22:40|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|4211.89|0
1645712570000|2022-02-24 14:22:50|4212.77|4212.77|4211.43|4211.43|4212.77|4212.77|4211.43|4211.43|0
1645712580000|2022-02-24 14:23:00|4211.73|4211.73|4209.67|4209.67|4211.73|4211.73|4209.23|4209.23|0
1645712590000|2022-02-24 14:23:10|4208.87|4208.87|4211.32|4211.32|4211.99|4211.99|4208.87|4208.87|0
1645712600000|2022-02-24 14:23:20|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|4211.5|0
1645712610000|2022-02-24 14:23:30|4211.15|4211.15|4210.53|4210.53|4211.41|4211.41|4210.53|4210.53|0
1645712620000|2022-02-24 14:23:40|4210|4210|4210|4210|4210|4210|4210|4210|0
1645712630000|2022-02-24 14:23:50|4209.29|4209.29|4209.38|4209.38|4209.38|4209.38|4209.29|4209.29|0
1645712640000|2022-02-24 14:24:00|4208.94|4208.94|4209.61|4209.61|4209.61|4209.61|4208.73|4208.73|0
1645712650000|2022-02-24 14:24:10|4208.94|4208.94|4208.27|4208.27|4208.94|4208.94|4208.27|4208.27|0
1645712660000|2022-02-24 14:24:20|4208.89|4208.89|4211.35|4211.35|4211.35|4211.35|4208.01|4208.01|0
1645712670000|2022-02-24 14:24:30|4212.69|4212.69|4213.67|4213.67|4213.67|4213.67|4212.69|4212.69|0
1645712690000|2022-02-24 14:24:50|4213.31|4213.31|4213.84|4213.84|4213.84|4213.84|4213.31|4213.31|0
1645712700000|2022-02-24 14:25:00|4213.17|4213.17|4213.79|4213.79|4213.97|4213.97|4213.17|4213.17|0
1645712710000|2022-02-24 14:25:10|4214.41|4214.41|4213.88|4213.88|4214.41|4214.41|4213.88|4213.88|0
1645712720000|2022-02-24 14:25:20|4213.61|4213.61|4211.68|4211.68|4213.61|4213.61|4211.68|4211.68|0
1645712730000|2022-02-24 14:25:30|4211.42|4211.42|4210.02|4210.02|4211.42|4211.42|4210.02|4210.02|0
1645712750000|2022-02-24 14:25:50|4209.85|4209.85|4209.96|4209.96|4210.2|4210.2|4209.85|4209.85|0
1645712780000|2022-02-24 14:26:20|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1645712790000|2022-02-24 14:26:30|4206.96|4206.96|4207.31|4207.31|4207.31|4207.31|4206.96|4206.96|0
1645712800000|2022-02-24 14:26:40|4208.9|4208.9|4210.26|4210.26|4210.26|4210.26|4207.58|4207.58|0
1645712810000|2022-02-24 14:26:50|4210.88|4210.88|4211.05|4211.05|4211.05|4211.05|4210.88|4210.88|0
1645712820000|2022-02-24 14:27:00|4211.32|4211.32|4208.64|4208.64|4211.32|4211.32|4207.3|4207.3|0
1645712830000|2022-02-24 14:27:10|4207.3|4207.3|4208.18|4208.18|4208.18|4208.18|4207.3|4207.3|0
1645712840000|2022-02-24 14:27:20|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|4209.42|0
1645712850000|2022-02-24 14:27:30|4209.15|4209.15|4209.24|4209.24|4209.24|4209.24|4209.15|4209.15|0
1645712860000|2022-02-24 14:27:40|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|0
1645712880000|2022-02-24 14:28:00|4208.66|4208.66|4210.25|4210.25|4210.25|4210.25|4208.66|4208.66|0
1645712900000|2022-02-24 14:28:20|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1645712910000|2022-02-24 14:28:30|4210.43|4210.43|4211.85|4211.85|4211.85|4211.85|4210.43|4210.43|0
1645712920000|2022-02-24 14:28:40|4212.52|4212.52|4211.82|4211.82|4212.52|4212.52|4211.82|4211.82|0
1645712930000|2022-02-24 14:28:50|4212.43|4212.43|4212.79|4212.79|4212.79|4212.79|4212.43|4212.43|0
1645712940000|2022-02-24 14:29:00|4211.91|4211.91|4210.12|4210.12|4211.91|4211.91|4210.12|4210.12|0
1645712950000|2022-02-24 14:29:10|4210.07|4210.07|4209.01|4209.01|4210.07|4210.07|4208.22|4208.22|0
1645712960000|2022-02-24 14:29:20|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1645712990000|2022-02-24 14:29:50|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1645713000000|2022-02-24 14:30:00|4210.32|4210.32|4208.62|4208.62|4210.32|4210.32|4208.62|4208.62|0
1645713010000|2022-02-24 14:30:10|4208.45|4208.45|4208.57|4208.57|4209.06|4209.06|4207.11|4207.11|0
1645713020000|2022-02-24 14:30:20|4208.75|4208.75|4211.8|4211.8|4211.8|4211.8|4208.75|4208.75|0
1645713030000|2022-02-24 14:30:30|4212.42|4212.42|4209.67|4209.67|4212.86|4212.86|4209.67|4209.67|0
1645713040000|2022-02-24 14:30:40|4209.84|4209.84|4211.65|4211.65|4212.19|4212.19|4209.76|4209.76|0
1645713050000|2022-02-24 14:30:50|4212.32|4212.32|4212.88|4212.88|4213.58|4213.58|4212.08|4212.08|0
1645713060000|2022-02-24 14:31:00|4213.55|4213.55|4213.9|4213.9|4213.9|4213.9|4213.55|4213.55|0
1645713070000|2022-02-24 14:31:10|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|0
1645713080000|2022-02-24 14:31:20|4212.93|4212.93|4209.81|4209.81|4213.02|4213.02|4209.81|4209.81|0
1645713090000|2022-02-24 14:31:30|4208.47|4208.47|4209.9|4209.9|4209.9|4209.9|4208.47|4208.47|0
1645713100000|2022-02-24 14:31:40|4209.1|4209.1|4211.51|4211.51|4211.73|4211.73|4209.1|4209.1|0
1645713110000|2022-02-24 14:31:50|4212.21|4212.21|4212.21|4212.21|4212.43|4212.43|4210.92|4210.92|0
1645713120000|2022-02-24 14:32:00|4212.32|4212.32|4212.9|4212.9|4212.99|4212.99|4212.32|4212.32|0
1645713130000|2022-02-24 14:32:10|4213.52|4213.52|4213.08|4213.08|4214.05|4214.05|4213.08|4213.08|0
1645713140000|2022-02-24 14:32:20|4213.96|4213.96|4213.98|4213.98|4215.3|4215.3|4212.99|4212.99|0
1645713150000|2022-02-24 14:32:30|4214.95|4214.95|4214.47|4214.47|4215.79|4215.79|4213.98|4213.98|0
1645713160000|2022-02-24 14:32:40|4214.56|4214.56|4215.13|4215.13|4215.13|4215.13|4214.19|4214.19|0
1645713170000|2022-02-24 14:32:50|4214.86|4214.86|4215.39|4215.39|4216.19|4216.19|4214.24|4214.24|0
1645713180000|2022-02-24 14:33:00|4216.06|4216.06|4213.84|4213.84|4216.06|4216.06|4213.84|4213.84|0
1645713190000|2022-02-24 14:33:10|4214.17|4214.17|4215.72|4215.72|4216.07|4216.07|4214.17|4214.17|0
1645713200000|2022-02-24 14:33:20|4215.05|4215.05|4215.14|4215.14|4215.14|4215.14|4215.05|4215.05|0
1645713210000|2022-02-24 14:33:30|4214.87|4214.87|4215.42|4215.42|4215.42|4215.42|4213.82|4213.82|0
1645713220000|2022-02-24 14:33:40|4215.51|4215.51|4216.48|4216.48|4216.48|4216.48|4215.33|4215.33|0
1645713230000|2022-02-24 14:33:50|4217.82|4217.82|4218.98|4218.98|4218.98|4218.98|4217.82|4217.82|0
1645713240000|2022-02-24 14:34:00|4219.1|4219.1|4219.28|4219.28|4219.4|4219.4|4217.95|4217.95|0
1645713250000|2022-02-24 14:34:10|4219.54|4219.54|4216.68|4216.68|4219.69|4219.69|4216.68|4216.68|0
1645713260000|2022-02-24 14:34:20|4217.56|4217.56|4217.33|4217.33|4218.09|4218.09|4216.54|4216.54|0
1645713270000|2022-02-24 14:34:30|4218|4218|4219.34|4219.34|4219.34|4219.34|4218|4218|0
1645713280000|2022-02-24 14:34:40|4219.07|4219.07|4217.97|4217.97|4219.42|4219.42|4217.3|4217.3|0
1645713290000|2022-02-24 14:34:50|4218.64|4218.64|4220.45|4220.45|4220.45|4220.45|4218.64|4218.64|0
1645713300000|2022-02-24 14:35:00|4219.57|4219.57|4218.28|4218.28|4219.57|4219.57|4218.23|4218.23|0
1645713310000|2022-02-24 14:35:10|4216.27|4216.27|4214.95|4214.95|4216.27|4216.27|4212.94|4212.94|0
1645713320000|2022-02-24 14:35:20|4214.78|4214.78|4214.71|4214.71|4215.92|4215.92|4214.71|4214.71|0
1645713330000|2022-02-24 14:35:30|4215.06|4215.06|4216.82|4216.82|4216.88|4216.88|4214.57|4214.57|0
1645713340000|2022-02-24 14:35:40|4215.48|4215.48|4215.36|4215.36|4215.48|4215.48|4214.69|4214.69|0
1645713350000|2022-02-24 14:35:50|4216.07|4216.07|4217.16|4217.16|4217.16|4217.16|4215.22|4215.22|0
1645713360000|2022-02-24 14:36:00|4217.08|4217.08|4216.63|4216.63|4217.16|4217.16|4216.63|4216.63|0
1645713370000|2022-02-24 14:36:10|4216.46|4216.46|4216.49|4216.49|4217.52|4217.52|4216.14|4216.14|0
1645713380000|2022-02-24 14:36:20|4216.14|4216.14|4216.58|4216.58|4216.67|4216.67|4215.97|4215.97|0
1645713390000|2022-02-24 14:36:30|4217.92|4217.92|4216.81|4216.81|4217.92|4217.92|4216.81|4216.81|0
1645713400000|2022-02-24 14:36:40|4217.16|4217.16|4219.87|4219.87|4219.87|4219.87|4217.16|4217.16|0
1645713410000|2022-02-24 14:36:50|4220.31|4220.31|4221.95|4221.95|4221.95|4221.95|4220.31|4220.31|0
1645713420000|2022-02-24 14:37:00|4221.28|4221.28|4222.69|4222.69|4222.69|4222.69|4221.28|4221.28|0
1645713430000|2022-02-24 14:37:10|4222.25|4222.25|4223.25|4223.25|4225.13|4225.13|4222.25|4222.25|0
1645713440000|2022-02-24 14:37:20|4223.43|4223.43|4223.77|4223.77|4223.77|4223.77|4220.75|4220.75|0
1645713450000|2022-02-24 14:37:30|4224.44|4224.44|4225.64|4225.64|4225.64|4225.64|4223.77|4223.77|0
1645713460000|2022-02-24 14:37:40|4225.2|4225.2|4224.17|4224.17|4225.2|4225.2|4224.17|4224.17|0
1645713470000|2022-02-24 14:37:50|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|0
1645713480000|2022-02-24 14:38:00|4224|4224|4224.67|4224.67|4224.67|4224.67|4224|4224|0
1645713490000|2022-02-24 14:38:10|4225.34|4225.34|4226.01|4226.01|4226.01|4226.01|4225.34|4225.34|0
1645713500000|2022-02-24 14:38:20|4226.8|4226.8|4224.42|4224.42|4226.8|4226.8|4224.42|4224.42|0
1645713510000|2022-02-24 14:38:30|4225.48|4225.48|4225.57|4225.57|4225.57|4225.57|4224.51|4224.51|0
1645713520000|2022-02-24 14:38:40|4226.9|4226.9|4229|4229|4229.33|4229.33|4226.9|4226.9|0
1645713530000|2022-02-24 14:38:50|4228.48|4228.48|4230.8|4230.8|4231.74|4231.74|4228.48|4228.48|0
1645713540000|2022-02-24 14:39:00|4230.69|4230.69|4231.31|4231.31|4231.31|4231.31|4230.25|4230.25|0
1645713560000|2022-02-24 14:39:20|4230.98|4230.98|4231.49|4231.49|4232.16|4232.16|4230.82|4230.82|0
1645713570000|2022-02-24 14:39:30|4230.43|4230.43|4230.11|4230.11|4230.43|4230.43|4229.76|4229.76|0
1645713580000|2022-02-24 14:39:40|4229.94|4229.94|4231.05|4231.05|4231.05|4231.05|4229.94|4229.94|0
1645713590000|2022-02-24 14:39:50|4230.52|4230.52|4232.66|4232.66|4233.04|4233.04|4229.9|4229.9|0
1645713600000|2022-02-24 14:40:00|4232.51|4232.51|4230.34|4230.34|4232.51|4232.51|4229.25|4229.25|0
1645713610000|2022-02-24 14:40:10|4229.72|4229.72|4230.62|4230.62|4230.78|4230.78|4229.55|4229.55|0
1645713620000|2022-02-24 14:40:20|4230.53|4230.53|4230.53|4230.53|4230.53|4230.53|4229.86|4229.86|0
1645713630000|2022-02-24 14:40:30|4229.56|4229.56|4226.71|4226.71|4229.56|4229.56|4226.71|4226.71|0
1645713640000|2022-02-24 14:40:40|4226.01|4226.01|4222.69|4222.69|4226.01|4226.01|4222.69|4222.69|0
1645713650000|2022-02-24 14:40:50|4222.43|4222.43|4223.4|4223.4|4223.4|4223.4|4221.76|4221.76|0
1645713660000|2022-02-24 14:41:00|4224.02|4224.02|4224.42|4224.42|4225.92|4225.92|4224.02|4224.02|0
1645713670000|2022-02-24 14:41:10|4223.72|4223.72|4225.09|4225.09|4225.09|4225.09|4223.72|4223.72|0
1645713680000|2022-02-24 14:41:20|4225.76|4225.76|4225.41|4225.41|4225.85|4225.85|4225.23|4225.23|0
1645713690000|2022-02-24 14:41:30|4225.5|4225.5|4225.5|4225.5|4225.59|4225.59|4225.5|4225.5|0
1645713700000|2022-02-24 14:41:40|4225.94|4225.94|4227.01|4227.01|4227.67|4227.67|4225.94|4225.94|0
1645713710000|2022-02-24 14:41:50|4227.19|4227.19|4226.66|4226.66|4227.19|4227.19|4226.66|4226.66|0
1645713720000|2022-02-24 14:42:00|4226.04|4226.04|4226.25|4226.25|4226.25|4226.25|4225.81|4225.81|0
1645713730000|2022-02-24 14:42:10|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1645713740000|2022-02-24 14:42:20|4224.61|4224.61|4223.22|4223.22|4225.05|4225.05|4222.55|4222.55|0
1645713750000|2022-02-24 14:42:30|4222.55|4222.55|4222.81|4222.81|4222.81|4222.81|4222.55|4222.55|0
1645713760000|2022-02-24 14:42:40|4222.73|4222.73|4222.99|4222.99|4222.99|4222.99|4222.73|4222.73|0
1645713770000|2022-02-24 14:42:50|4222.9|4222.9|4222.64|4222.64|4222.9|4222.9|4222.64|4222.64|0
1645713780000|2022-02-24 14:43:00|4221.97|4221.97|4220.28|4220.28|4221.97|4221.97|4218.94|4218.94|0
1645713790000|2022-02-24 14:43:10|4220.63|4220.63|4220.79|4220.79|4220.84|4220.84|4220.52|4220.52|0
1645713800000|2022-02-24 14:43:20|4220.29|4220.29|4220.46|4220.46|4220.46|4220.46|4220.11|4220.11|0
1645713810000|2022-02-24 14:43:30|4221.13|4221.13|4220.19|4220.19|4221.13|4221.13|4219.93|4219.93|0
1645713820000|2022-02-24 14:43:40|4220.9|4220.9|4219.9|4219.9|4220.9|4220.9|4219.9|4219.9|0
1645713830000|2022-02-24 14:43:50|4220.34|4220.34|4221.82|4221.82|4222.09|4222.09|4220.34|4220.34|0
1645713840000|2022-02-24 14:44:00|4221.64|4221.64|4223.94|4223.94|4223.94|4223.94|4221.64|4221.64|0
1645713850000|2022-02-24 14:44:10|4224.03|4224.03|4225.26|4225.26|4225.26|4225.26|4224.03|4224.03|0
1645713860000|2022-02-24 14:44:20|4224.82|4224.82|4224.91|4224.91|4224.91|4224.91|4224.82|4224.82|0
1645713870000|2022-02-24 14:44:30|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.56|4224.56|0
1645713880000|2022-02-24 14:44:40|4225.26|4225.26|4226.23|4226.23|4226.23|4226.23|4225.26|4225.26|0
1645713890000|2022-02-24 14:44:50|4226.06|4226.06|4226.39|4226.39|4226.39|4226.39|4226.06|4226.06|0
1645713900000|2022-02-24 14:45:00|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|4226.21|0
1645713910000|2022-02-24 14:45:10|4225.68|4225.68|4226.17|4226.17|4226.26|4226.26|4225.38|4225.38|0
1645713920000|2022-02-24 14:45:20|4225.91|4225.91|4226.26|4226.26|4226.26|4226.26|4225.91|4225.91|0
1645713930000|2022-02-24 14:45:30|4226.44|4226.44|4225.91|4225.91|4227.11|4227.11|4225.91|4225.91|0
1645713940000|2022-02-24 14:45:40|4225.79|4225.79|4218.07|4218.07|4225.79|4225.79|4218.07|4218.07|0
1645713950000|2022-02-24 14:45:50|4218.25|4218.25|4220.44|4220.44|4220.44|4220.44|4217.13|4217.13|0
1645713960000|2022-02-24 14:46:00|4221.41|4221.41|4221|4221|4222.87|4222.87|4221|4221|0
1645713970000|2022-02-24 14:46:10|4220.84|4220.84|4222.31|4222.31|4222.31|4222.31|4220.84|4220.84|0
1645713980000|2022-02-24 14:46:20|4221.64|4221.64|4222.43|4222.43|4222.43|4222.43|4221.64|4221.64|0
1645713990000|2022-02-24 14:46:30|4222.87|4222.87|4224.58|4224.58|4224.58|4224.58|4222.87|4222.87|0
1645714000000|2022-02-24 14:46:40|4222.99|4222.99|4223.82|4223.82|4223.82|4223.82|4221.88|4221.88|0
1645714010000|2022-02-24 14:46:50|4223.15|4223.15|4224.67|4224.67|4224.85|4224.85|4223.15|4223.15|0
1645714020000|2022-02-24 14:47:00|4224.23|4224.23|4223.7|4223.7|4224.23|4224.23|4223.7|4223.7|0
1645714030000|2022-02-24 14:47:10|4223.88|4223.88|4220.64|4220.64|4223.88|4223.88|4219.97|4219.97|0
1645714040000|2022-02-24 14:47:20|4219.3|4219.3|4219.47|4219.47|4220|4220|4219.3|4219.3|0
1645714050000|2022-02-24 14:47:30|4219.65|4219.65|4219.88|4219.88|4221.61|4221.61|4219.65|4219.65|0
1645714070000|2022-02-24 14:47:50|4220.94|4220.94|4218.11|4218.11|4220.94|4220.94|4218.11|4218.11|0
1645714080000|2022-02-24 14:48:00|4217.23|4217.23|4216.2|4216.2|4217.23|4217.23|4216.2|4216.2|0
1645714090000|2022-02-24 14:48:10|4215.59|4215.59|4216.89|4216.89|4216.89|4216.89|4215.14|4215.14|0
1645714100000|2022-02-24 14:48:20|4217.15|4217.15|4217.38|4217.38|4217.38|4217.38|4217.15|4217.15|0
1645714110000|2022-02-24 14:48:30|4216.94|4216.94|4217.38|4217.38|4217.43|4217.43|4216.76|4216.76|0
1645714120000|2022-02-24 14:48:40|4217.56|4217.56|4218|4218|4218|4218|4216.94|4216.94|0
1645714140000|2022-02-24 14:49:00|4218.67|4218.67|4217.38|4217.38|4218.67|4218.67|4217.38|4217.38|0
1645714150000|2022-02-24 14:49:10|4214.03|4214.03|4210.52|4210.52|4214.03|4214.03|4209.85|4209.85|0
1645714160000|2022-02-24 14:49:20|4210.03|4210.03|4211.45|4211.45|4211.59|4211.59|4209.86|4209.86|0
1645714170000|2022-02-24 14:49:30|4212.12|4212.12|4212.21|4212.21|4212.3|4212.3|4211.86|4211.86|0
1645714180000|2022-02-24 14:49:40|4212.88|4212.88|4213.4|4213.4|4213.4|4213.4|4212.88|4212.88|0
1645714190000|2022-02-24 14:49:50|4213.93|4213.93|4215.39|4215.39|4216.61|4216.61|4213.93|4213.93|0
1645714200000|2022-02-24 14:50:00|4215.49|4215.49|4216.92|4216.92|4216.92|4216.92|4215.49|4215.49|0
1645714210000|2022-02-24 14:50:10|4217.45|4217.45|4218.35|4218.35|4218.35|4218.35|4217.36|4217.36|0
1645714220000|2022-02-24 14:50:20|4218.61|4218.61|4222.21|4222.21|4222.21|4222.21|4218.61|4218.61|0
1645714230000|2022-02-24 14:50:30|4222.44|4222.44|4222.52|4222.52|4222.97|4222.97|4221.68|4221.68|0
1645714240000|2022-02-24 14:50:40|4222.7|4222.7|4224.04|4224.04|4224.48|4224.48|4222.7|4222.7|0
1645714250000|2022-02-24 14:50:50|4223.95|4223.95|4223.81|4223.81|4224.62|4224.62|4222.61|4222.61|0
1645714260000|2022-02-24 14:51:00|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4222.52|4222.52|0
1645714270000|2022-02-24 14:51:10|4223.3|4223.3|4223.83|4223.83|4224.54|4224.54|4222.59|4222.59|0
1645714280000|2022-02-24 14:51:20|4224.01|4224.01|4224.36|4224.36|4224.36|4224.36|4224.01|4224.01|0
1645714290000|2022-02-24 14:51:30|4223.65|4223.65|4225.49|4225.49|4225.49|4225.49|4223.65|4223.65|0
1645714300000|2022-02-24 14:51:40|4226.16|4226.16|4225.55|4225.55|4226.16|4226.16|4224.33|4224.33|0
1645714310000|2022-02-24 14:51:50|4225.73|4225.73|4225.26|4225.26|4225.9|4225.9|4224.38|4224.38|0
1645714320000|2022-02-24 14:52:00|4223.92|4223.92|4223.18|4223.18|4223.92|4223.92|4223.18|4223.18|0
1645714330000|2022-02-24 14:52:10|4223.06|4223.06|4221.45|4221.45|4223.18|4223.18|4221.45|4221.45|0
1645714340000|2022-02-24 14:52:20|4221.27|4221.27|4221.61|4221.61|4221.61|4221.61|4220.94|4220.94|0
1645714350000|2022-02-24 14:52:30|4221.26|4221.26|4220.59|4220.59|4221.26|4221.26|4220.59|4220.59|0
1645714360000|2022-02-24 14:52:40|4220.94|4220.94|4223.91|4223.91|4223.91|4223.91|4220.94|4220.94|0
1645714370000|2022-02-24 14:52:50|4224.44|4224.44|4226.32|4226.32|4226.32|4226.32|4224.44|4224.44|0
1645714380000|2022-02-24 14:53:00|4227.2|4227.2|4229.05|4229.05|4229.05|4229.05|4227.2|4227.2|0
1645714390000|2022-02-24 14:53:10|4229.21|4229.21|4229.88|4229.88|4229.88|4229.88|4229.21|4229.21|0
1645714400000|2022-02-24 14:53:20|4230.41|4230.41|4230.06|4230.06|4230.59|4230.59|4229.2|4229.2|0
1645714410000|2022-02-24 14:53:30|4229.39|4229.39|4229.7|4229.7|4229.7|4229.7|4229.03|4229.03|0
1645714420000|2022-02-24 14:53:40|4230.37|4230.37|4231.85|4231.85|4233.23|4233.23|4230.37|4230.37|0
1645714430000|2022-02-24 14:53:50|4232.21|4232.21|4232.52|4232.52|4232.88|4232.88|4231.99|4231.99|0
1645714440000|2022-02-24 14:54:00|4231.82|4231.82|4229.93|4229.93|4231.82|4231.82|4229.93|4229.93|0
1645714450000|2022-02-24 14:54:10|4229.88|4229.88|4229.7|4229.7|4229.88|4229.88|4229.7|4229.7|0
1645714460000|2022-02-24 14:54:20|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|4229.82|0
1645714470000|2022-02-24 14:54:30|4229.49|4229.49|4230.37|4230.37|4230.37|4230.37|4228.61|4228.61|0
1645714480000|2022-02-24 14:54:40|4229.32|4229.32|4224.8|4224.8|4229.49|4229.49|4224.74|4224.74|0
1645714490000|2022-02-24 14:54:50|4224.13|4224.13|4222.22|4222.22|4224.13|4224.13|4221.45|4221.45|0
1645714500000|2022-02-24 14:55:00|4221.33|4221.33|4222.34|4222.34|4222.57|4222.57|4221.05|4221.05|0
1645714510000|2022-02-24 14:55:10|4222.01|4222.01|4221.48|4221.48|4222.01|4222.01|4221.48|4221.48|0
1645714520000|2022-02-24 14:55:20|4222.15|4222.15|4221.62|4221.62|4222.15|4222.15|4221.09|4221.09|0
1645714530000|2022-02-24 14:55:30|4221.39|4221.39|4217.64|4217.64|4221.39|4221.39|4217.29|4217.29|0
1645714540000|2022-02-24 14:55:40|4216.97|4216.97|4216.34|4216.34|4216.97|4216.97|4215.63|4215.63|0
1645714550000|2022-02-24 14:55:50|4215.81|4215.81|4215.98|4215.98|4215.98|4215.98|4215.81|4215.81|0
1645714560000|2022-02-24 14:56:00|4216.51|4216.51|4221.21|4221.21|4221.21|4221.21|4216.51|4216.51|0
1645714570000|2022-02-24 14:56:10|4221.38|4221.38|4222.21|4222.21|4222.26|4222.26|4221.38|4221.38|0
1645714580000|2022-02-24 14:56:20|4221.54|4221.54|4219.84|4219.84|4221.54|4221.54|4219.84|4219.84|0
1645714590000|2022-02-24 14:56:30|4219.13|4219.13|4219.31|4219.31|4219.31|4219.31|4219.13|4219.13|0
1645714600000|2022-02-24 14:56:40|4219.66|4219.66|4220.15|4220.15|4220.33|4220.33|4219.48|4219.48|0
1645714610000|2022-02-24 14:56:50|4220.32|4220.32|4220.65|4220.65|4221.32|4221.32|4219.62|4219.62|0
1645714620000|2022-02-24 14:57:00|4221|4221|4220.65|4220.65|4221|4221|4220.65|4220.65|0
1645714630000|2022-02-24 14:57:10|4221.18|4221.18|4223.61|4223.61|4223.93|4223.93|4221.18|4221.18|0
1645714640000|2022-02-24 14:57:20|4222.94|4222.94|4224.85|4224.85|4224.85|4224.85|4222.94|4222.94|0
1645714650000|2022-02-24 14:57:30|4225.52|4225.52|4226.89|4226.89|4226.89|4226.89|4225.52|4225.52|0
1645714660000|2022-02-24 14:57:40|4226.54|4226.54|4224.28|4224.28|4226.54|4226.54|4224.28|4224.28|0
1645714670000|2022-02-24 14:57:50|4224.46|4224.46|4226.33|4226.33|4226.33|4226.33|4224.28|4224.28|0
1645714680000|2022-02-24 14:58:00|4226.15|4226.15|4226.45|4226.45|4226.45|4226.45|4225.05|4225.05|0
1645714690000|2022-02-24 14:58:10|4227.12|4227.12|4227.3|4227.3|4227.65|4227.65|4227.12|4227.12|0
1645714700000|2022-02-24 14:58:20|4227.65|4227.65|4229.6|4229.6|4229.6|4229.6|4227.65|4227.65|0
1645714710000|2022-02-24 14:58:30|4231.61|4231.61|4233.22|4233.22|4233.22|4233.22|4231.25|4231.25|0
1645714720000|2022-02-24 14:58:40|4233.92|4233.92|4232.51|4232.51|4233.92|4233.92|4232.33|4232.33|0
1645714730000|2022-02-24 14:58:50|4233.04|4233.04|4229.02|4229.02|4233.04|4233.04|4228.35|4228.35|0
1645714740000|2022-02-24 14:59:00|4229.55|4229.55|4229.02|4229.02|4229.55|4229.55|4229.02|4229.02|0
1645714750000|2022-02-24 14:59:10|4228.67|4228.67|4231.21|4231.21|4232.02|4232.02|4228.67|4228.67|0
1645714760000|2022-02-24 14:59:20|4231.38|4231.38|4231.28|4231.28|4232.97|4232.97|4231.28|4231.28|0
1645714770000|2022-02-24 14:59:30|4231.1|4231.1|4232.66|4232.66|4232.66|4232.66|4231.1|4231.1|0
1645714780000|2022-02-24 14:59:40|4232.3|4232.3|4230.93|4230.93|4232.3|4232.3|4230.93|4230.93|0
1645714790000|2022-02-24 14:59:50|4234.28|4234.28|4234.78|4234.78|4234.78|4234.78|4233.92|4233.92|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4238.31|4238.31|4238.31|4238.31|4236.12|4236.12|0
1645714810000|2022-02-24 15:00:10|4237.6|4237.6|4238.13|4238.13|4238.13|4238.13|4237.07|4237.07|0
1645714820000|2022-02-24 15:00:20|4237.43|4237.43|4236.23|4236.23|4237.78|4237.78|4236.23|4236.23|0
1645714830000|2022-02-24 15:00:30|4236.9|4236.9|4236.19|4236.19|4236.9|4236.9|4236.19|4236.19|0
1645714840000|2022-02-24 15:00:40|4236.36|4236.36|4234.02|4234.02|4236.36|4236.36|4233.85|4233.85|0
1645714850000|2022-02-24 15:00:50|4234.69|4234.69|4235.71|4235.71|4235.71|4235.71|4231.67|4231.67|0
1645714860000|2022-02-24 15:01:00|4234.83|4234.83|4231.39|4231.39|4234.83|4234.83|4231.23|4231.23|0
1645714870000|2022-02-24 15:01:10|4231.18|4231.18|4229.17|4229.17|4231.18|4231.18|4229.17|4229.17|0
1645714880000|2022-02-24 15:01:20|4228.82|4228.82|4226.62|4226.62|4228.82|4228.82|4226.62|4226.62|0
1645714890000|2022-02-24 15:01:30|4227.29|4227.29|4228.5|4228.5|4228.5|4228.5|4226.62|4226.62|0
1645714900000|2022-02-24 15:01:40|4228.15|4228.15|4229.2|4229.2|4229.2|4229.2|4228.15|4228.15|0
1645714910000|2022-02-24 15:01:50|4229.38|4229.38|4229.09|4229.09|4230.62|4230.62|4228.55|4228.55|0
1645714920000|2022-02-24 15:02:00|4228.92|4228.92|4231.12|4231.12|4231.12|4231.12|4228.92|4228.92|0
1645714930000|2022-02-24 15:02:10|4231.65|4231.65|4231.49|4231.49|4231.67|4231.67|4231.14|4231.14|0
1645714940000|2022-02-24 15:02:20|4230.96|4230.96|4232.08|4232.08|4232.08|4232.08|4230.96|4230.96|0
1645714950000|2022-02-24 15:02:30|4232.61|4232.61|4236.7|4236.7|4236.7|4236.7|4232.61|4232.61|0
1645714960000|2022-02-24 15:02:40|4237.41|4237.41|4238.12|4238.12|4238.29|4238.29|4237.41|4237.41|0
1645714970000|2022-02-24 15:02:50|4237.96|4237.96|4240.8|4240.8|4240.8|4240.8|4237.96|4237.96|0
1645714980000|2022-02-24 15:03:00|4240.45|4240.45|4241.49|4241.49|4241.49|4241.49|4240.1|4240.1|0
1645714990000|2022-02-24 15:03:10|4241.67|4241.67|4242.69|4242.69|4242.69|4242.69|4241.67|4241.67|0
1645715000000|2022-02-24 15:03:20|4243.36|4243.36|4243.36|4243.36|4244.7|4244.7|4242.02|4242.02|0
1645715010000|2022-02-24 15:03:30|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|4244.03|0
1645715020000|2022-02-24 15:03:40|4242.02|4242.02|4241.82|4241.82|4242.69|4242.69|4241.15|4241.15|0
1645715030000|2022-02-24 15:03:50|4242.53|4242.53|4239.52|4239.52|4242.53|4242.53|4239.52|4239.52|0
1645715040000|2022-02-24 15:04:00|4240.23|4240.23|4243.23|4243.23|4243.23|4243.23|4239.7|4239.7|0
1645715050000|2022-02-24 15:04:10|4243.4|4243.4|4244.53|4244.53|4245.2|4245.2|4243.4|4243.4|0
1645715060000|2022-02-24 15:04:20|4245.42|4245.42|4245.74|4245.74|4245.74|4245.74|4245.42|4245.42|0
1645715070000|2022-02-24 15:04:30|4245.04|4245.04|4245.36|4245.36|4245.36|4245.36|4244.69|4244.69|0
1645715080000|2022-02-24 15:04:40|4246.03|4246.03|4245.67|4245.67|4246.03|4246.03|4245.67|4245.67|0
1645715090000|2022-02-24 15:04:50|4245.46|4245.46|4244.22|4244.22|4245.46|4245.46|4244.22|4244.22|0
1645715100000|2022-02-24 15:05:00|4244.93|4244.93|4244.22|4244.22|4244.93|4244.93|4244.22|4244.22|0
1645715110000|2022-02-24 15:05:10|4243.55|4243.55|4242.16|4242.16|4243.55|4243.55|4240.61|4240.61|0
1645715120000|2022-02-24 15:05:20|4241.63|4241.63|4241.28|4241.28|4241.99|4241.99|4241.28|4241.28|0
1645715130000|2022-02-24 15:05:30|4241.1|4241.1|4240.75|4240.75|4241.46|4241.46|4240.75|4240.75|0
1645715140000|2022-02-24 15:05:40|4241.42|4241.42|4240.93|4240.93|4241.81|4241.81|4240.75|4240.75|0
1645715150000|2022-02-24 15:05:50|4240.26|4240.26|4241.24|4241.24|4241.6|4241.6|4240.26|4240.26|0
1645715160000|2022-02-24 15:06:00|4242.13|4242.13|4243.61|4243.61|4243.96|4243.96|4241.77|4241.77|0
1645715170000|2022-02-24 15:06:10|4244.49|4244.49|4250.78|4250.78|4250.78|4250.78|4244.49|4244.49|0
1645715180000|2022-02-24 15:06:20|4250.11|4250.11|4249.81|4249.81|4250.78|4250.78|4249.65|4249.65|0
1645715190000|2022-02-24 15:06:30|4248.47|4248.47|4247.32|4247.32|4248.47|4248.47|4246.05|4246.05|0
1645715200000|2022-02-24 15:06:40|4246.79|4246.79|4251.57|4251.57|4251.57|4251.57|4246.79|4246.79|0
1645715210000|2022-02-24 15:06:50|4250.9|4250.9|4250.19|4250.19|4250.9|4250.9|4250.19|4250.19|0
1645715220000|2022-02-24 15:07:00|4250.54|4250.54|4256.5|4256.5|4256.5|4256.5|4250.54|4250.54|0
1645715230000|2022-02-24 15:07:10|4256.33|4256.33|4256.68|4256.68|4256.68|4256.68|4256.33|4256.33|0
1645715240000|2022-02-24 15:07:20|4257.35|4257.35|4255.34|4255.34|4257.35|4257.35|4255.34|4255.34|0
1645715250000|2022-02-24 15:07:30|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|4254.99|0
1645715260000|2022-02-24 15:07:40|4255.34|4255.34|4253.33|4253.33|4256.54|4256.54|4251.99|4251.99|0
1645715270000|2022-02-24 15:07:50|4252.66|4252.66|4253.57|4253.57|4254.35|4254.35|4252.66|4252.66|0
1645715280000|2022-02-24 15:08:00|4253.21|4253.21|4252.15|4252.15|4253.21|4253.21|4250.28|4250.28|0
1645715290000|2022-02-24 15:08:10|4252.51|4252.51|4252.68|4252.68|4252.68|4252.68|4252.51|4252.51|0
1645715300000|2022-02-24 15:08:20|4252.86|4252.86|4252.23|4252.23|4254.06|4254.06|4251.87|4251.87|0
1645715310000|2022-02-24 15:08:30|4252.4|4252.4|4252.4|4252.4|4252.4|4252.4|4252.05|4252.05|0
1645715320000|2022-02-24 15:08:40|4253.29|4253.29|4255.51|4255.51|4255.51|4255.51|4253.29|4253.29|0
1645715330000|2022-02-24 15:08:50|4255.66|4255.66|4254.67|4254.67|4255.66|4255.66|4254.32|4254.32|0
1645715340000|2022-02-24 15:09:00|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1645715350000|2022-02-24 15:09:10|4255.16|4255.16|4255.94|4255.94|4256.05|4256.05|4255.16|4255.16|0
1645715360000|2022-02-24 15:09:20|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|4255.23|0
1645715370000|2022-02-24 15:09:30|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|4254.53|0
1645715380000|2022-02-24 15:09:40|4254.7|4254.7|4255.13|4255.13|4255.13|4255.13|4253.36|4253.36|0
1645715400000|2022-02-24 15:10:00|4254.78|4254.78|4254.99|4254.99|4255.7|4255.7|4254.78|4254.78|0
1645715410000|2022-02-24 15:10:10|4254.64|4254.64|4253.4|4253.4|4254.64|4254.64|4253.4|4253.4|0
1645715420000|2022-02-24 15:10:20|4253.29|4253.29|4252.76|4252.76|4253.29|4253.29|4252.76|4252.76|0
1645715430000|2022-02-24 15:10:30|4252.93|4252.93|4253.86|4253.86|4254.34|4254.34|4252.93|4252.93|0
1645715440000|2022-02-24 15:10:40|4254.39|4254.39|4253.68|4253.68|4254.39|4254.39|4253.68|4253.68|0
1645715450000|2022-02-24 15:10:50|4252.98|4252.98|4252.09|4252.09|4252.98|4252.98|4251.56|4251.56|0
1645715460000|2022-02-24 15:11:00|4252.8|4252.8|4253.51|4253.51|4253.51|4253.51|4252.8|4252.8|0
1645715470000|2022-02-24 15:11:10|4253.68|4253.68|4254|4254|4254.39|4254.39|4253.51|4253.51|0
1645715480000|2022-02-24 15:11:20|4254.67|4254.67|4249.8|4249.8|4254.67|4254.67|4249.63|4249.63|0
1645715490000|2022-02-24 15:11:30|4249.13|4249.13|4250.78|4250.78|4250.78|4250.78|4247.95|4247.95|0
1645715500000|2022-02-24 15:11:40|4250.72|4250.72|4251.8|4251.8|4252.33|4252.33|4250.56|4250.56|0
1645715510000|2022-02-24 15:11:50|4251.45|4251.45|4250.25|4250.25|4251.45|4251.45|4250.25|4250.25|0
1645715520000|2022-02-24 15:12:00|4249.58|4249.58|4251.31|4251.31|4251.31|4251.31|4249.58|4249.58|0
1645715530000|2022-02-24 15:12:10|4251.98|4251.98|4252.65|4252.65|4252.65|4252.65|4251.98|4251.98|0
1645715540000|2022-02-24 15:12:20|4252.98|4252.98|4252.27|4252.27|4252.98|4252.98|4252.09|4252.09|0
1645715550000|2022-02-24 15:12:30|4252.09|4252.09|4253.03|4253.03|4253.03|4253.03|4251.79|4251.79|0
1645715560000|2022-02-24 15:12:40|4252.71|4252.71|4252.26|4252.26|4252.71|4252.71|4251.59|4251.59|0
1645715570000|2022-02-24 15:12:50|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|4251.91|0
1645715580000|2022-02-24 15:13:00|4252.79|4252.79|4253.32|4253.32|4253.5|4253.5|4252.79|4252.79|0
1645715590000|2022-02-24 15:13:10|4253.85|4253.85|4253.14|4253.14|4253.85|4253.85|4253.14|4253.14|0
1645715600000|2022-02-24 15:13:20|4253.5|4253.5|4255.09|4255.09|4255.44|4255.44|4253.14|4253.14|0
1645715610000|2022-02-24 15:13:30|4255.76|4255.76|4258.3|4258.3|4258.3|4258.3|4255.76|4255.76|0
1645715620000|2022-02-24 15:13:40|4257.94|4257.94|4260.52|4260.52|4260.52|4260.52|4257.94|4257.94|0
1645715630000|2022-02-24 15:13:50|4259.18|4259.18|4255.96|4255.96|4259.18|4259.18|4254.2|4254.2|0
1645715640000|2022-02-24 15:14:00|4256.63|4256.63|4256.32|4256.32|4256.99|4256.99|4255.08|4255.08|0
1645715650000|2022-02-24 15:14:10|4256.14|4256.14|4254.11|4254.11|4256.32|4256.32|4254.11|4254.11|0
1645715660000|2022-02-24 15:14:20|4253.93|4253.93|4253.75|4253.75|4253.93|4253.93|4253.75|4253.75|0
1645715670000|2022-02-24 15:14:30|4253.9|4253.9|4254.24|4254.24|4254.24|4254.24|4253.9|4253.9|0
1645715680000|2022-02-24 15:14:40|4254.42|4254.42|4254.95|4254.95|4255.13|4255.13|4254.42|4254.42|0
1645715690000|2022-02-24 15:14:50|4255.13|4255.13|4255.8|4255.8|4256.47|4256.47|4255.13|4255.13|0
1645715700000|2022-02-24 15:15:00|4255.62|4255.62|4255.28|4255.28|4255.8|4255.8|4254.93|4254.93|0
1645715710000|2022-02-24 15:15:10|4254.61|4254.61|4254.96|4254.96|4254.96|4254.96|4253.41|4253.41|0
1645715720000|2022-02-24 15:15:20|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|4254.26|0
1645715740000|2022-02-24 15:15:40|4254.61|4254.61|4255.13|4255.13|4255.13|4255.13|4254.61|4254.61|0
1645715750000|2022-02-24 15:15:50|4254.95|4254.95|4254.44|4254.44|4254.95|4254.95|4254.44|4254.44|0
1645715770000|2022-02-24 15:16:10|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|4254.8|0
1645715780000|2022-02-24 15:16:20|4255.15|4255.15|4257.45|4257.45|4257.45|4257.45|4255.15|4255.15|0
1645715790000|2022-02-24 15:16:30|4257.98|4257.98|4255.97|4255.97|4258.15|4258.15|4255.97|4255.97|0
1645715800000|2022-02-24 15:16:40|4255.3|4255.3|4254.96|4254.96|4255.47|4255.47|4254.29|4254.29|0
1645715810000|2022-02-24 15:16:50|4255.31|4255.31|4255.49|4255.49|4255.49|4255.49|4255.31|4255.31|0
1645715820000|2022-02-24 15:17:00|4255.31|4255.31|4258.46|4258.46|4258.46|4258.46|4255.31|4255.31|0
1645715830000|2022-02-24 15:17:10|4258.64|4258.64|4258.22|4258.22|4258.64|4258.64|4257.86|4257.86|0
1645715840000|2022-02-24 15:17:20|4260.16|4260.16|4259.98|4259.98|4261.39|4261.39|4259.98|4259.98|0
1645715850000|2022-02-24 15:17:30|4259.31|4259.31|4258.96|4258.96|4259.31|4259.31|4258.61|4258.61|0
1645715860000|2022-02-24 15:17:40|4258.29|4258.29|4261.57|4261.57|4261.57|4261.57|4258.29|4258.29|0
1645715870000|2022-02-24 15:17:50|4262.28|4262.28|4262.98|4262.98|4262.98|4262.98|4262.28|4262.28|0
1645715880000|2022-02-24 15:18:00|4260.97|4260.97|4257.64|4257.64|4260.97|4260.97|4257.29|4257.29|0
1645715890000|2022-02-24 15:18:10|4257.3|4257.3|4259.6|4259.6|4259.77|4259.77|4257.3|4257.3|0
1645715900000|2022-02-24 15:18:20|4259.95|4259.95|4260.83|4260.83|4260.83|4260.83|4259.77|4259.77|0
1645715910000|2022-02-24 15:18:30|4261.54|4261.54|4267.67|4267.67|4268.2|4268.2|4261.54|4261.54|0
1645715920000|2022-02-24 15:18:40|4268.34|4268.34|4267.12|4267.12|4268.5|4268.5|4267.12|4267.12|0
1645715930000|2022-02-24 15:18:50|4269.13|4269.13|4269.9|4269.9|4270.07|4270.07|4269.13|4269.13|0
1645715940000|2022-02-24 15:19:00|4270.07|4270.07|4269.62|4269.62|4272.47|4272.47|4268.56|4268.56|0
1645715950000|2022-02-24 15:19:10|4268.56|4268.56|4270.8|4270.8|4270.8|4270.8|4268.38|4268.38|0
1645715960000|2022-02-24 15:19:20|4270.97|4270.97|4271.65|4271.65|4272.03|4272.03|4270.97|4270.97|0
1645715970000|2022-02-24 15:19:30|4271.3|4271.3|4269.89|4269.89|4272.64|4272.64|4269.89|4269.89|0
1645715980000|2022-02-24 15:19:40|4270.42|4270.42|4271.4|4271.4|4271.4|4271.4|4270.06|4270.06|0
1645715990000|2022-02-24 15:19:50|4272.99|4272.99|4270.98|4270.98|4272.99|4272.99|4270.98|4270.98|0
1645716000000|2022-02-24 15:20:00|4271.65|4271.65|4269.96|4269.96|4272|4272|4269.96|4269.96|0
1645716010000|2022-02-24 15:20:10|4270.84|4270.84|4274.12|4274.12|4275.36|4275.36|4270.84|4270.84|0
1645716020000|2022-02-24 15:20:20|4275.18|4275.18|4276.88|4276.88|4277.83|4277.83|4275.18|4275.18|0
1645716030000|2022-02-24 15:20:30|4276|4276|4276.7|4276.7|4277.41|4277.41|4276|4276|0
1645716040000|2022-02-24 15:20:40|4277.05|4277.05|4278.43|4278.43|4278.96|4278.96|4276.35|4276.35|0
1645716050000|2022-02-24 15:20:50|4278.61|4278.61|4277.27|4277.27|4279.67|4279.67|4275.5|4275.5|0
1645716060000|2022-02-24 15:21:00|4276.74|4276.74|4278.43|4278.43|4278.43|4278.43|4276.56|4276.56|0
1645716070000|2022-02-24 15:21:10|4278.25|4278.25|4281.53|4281.53|4281.88|4281.88|4277.55|4277.55|0
1645716080000|2022-02-24 15:21:20|4281.69|4281.69|4280.42|4280.42|4281.69|4281.69|4279.9|4279.9|0
1645716090000|2022-02-24 15:21:30|4280.07|4280.07|4281.62|4281.62|4281.62|4281.62|4279.89|4279.89|0
1645716100000|2022-02-24 15:21:40|4281.97|4281.97|4288.22|4288.22|4288.22|4288.22|4281.97|4281.97|0
1645716110000|2022-02-24 15:21:50|4287.55|4287.55|4284.2|4284.2|4287.55|4287.55|4284.2|4284.2|0
1645716120000|2022-02-24 15:22:00|4284.91|4284.91|4284.48|4284.48|4286.15|4286.15|4284.48|4284.48|0
1645716130000|2022-02-24 15:22:10|4283.77|4283.77|4285.18|4285.18|4286.07|4286.07|4283.77|4283.77|0
1645716140000|2022-02-24 15:22:20|4285.54|4285.54|4285.89|4285.89|4287.3|4287.3|4285.18|4285.18|0
1645716150000|2022-02-24 15:22:30|4285.49|4285.49|4280.72|4280.72|4286.32|4286.32|4280.41|4280.41|0
1645716160000|2022-02-24 15:22:40|4281.61|4281.61|4279.84|4279.84|4281.61|4281.61|4278.43|4278.43|0
1645716170000|2022-02-24 15:22:50|4279.66|4279.66|4276.76|4276.76|4279.84|4279.84|4275.22|4275.22|0
1645716180000|2022-02-24 15:23:00|4277.43|4277.43|4276.12|4276.12|4279.36|4279.36|4274.75|4274.75|0
1645716190000|2022-02-24 15:23:10|4276.48|4276.48|4273.83|4273.83|4280.07|4280.07|4273.83|4273.83|0
1645716200000|2022-02-24 15:23:20|4274.5|4274.5|4268.14|4268.14|4275.56|4275.56|4268.14|4268.14|0
1645716210000|2022-02-24 15:23:30|4268.3|4268.3|4267.72|4267.72|4269.59|4269.59|4267.72|4267.72|0
1645716220000|2022-02-24 15:23:40|4268.08|4268.08|4260.05|4260.05|4268.08|4268.08|4259.38|4259.38|0
1645716230000|2022-02-24 15:23:50|4258.71|4258.71|4257.88|4257.88|4259.35|4259.35|4257.15|4257.15|0
1645716240000|2022-02-24 15:24:00|4256.54|4256.54|4254.31|4254.31|4256.54|4256.54|4253.77|4253.77|0
1645716250000|2022-02-24 15:24:10|4253.64|4253.64|4255.81|4255.81|4256.31|4256.31|4253.64|4253.64|0
1645716260000|2022-02-24 15:24:20|4255.14|4255.14|4253.95|4253.95|4255.14|4255.14|4252.77|4252.77|0
1645716270000|2022-02-24 15:24:30|4254.66|4254.66|4253.24|4253.24|4254.66|4254.66|4253.24|4253.24|0
1645716280000|2022-02-24 15:24:40|4253.6|4253.6|4258.52|4258.52|4258.52|4258.52|4253.56|4253.56|0
1645716290000|2022-02-24 15:24:50|4259.05|4259.05|4258.49|4258.49|4260.39|4260.39|4258.49|4258.49|0
1645716300000|2022-02-24 15:25:00|4257.82|4257.82|4256.62|4256.62|4257.99|4257.99|4256.62|4256.62|0
1645716310000|2022-02-24 15:25:10|4257.32|4257.32|4258.35|4258.35|4258.35|4258.35|4257.32|4257.32|0
1645716320000|2022-02-24 15:25:20|4258.17|4258.17|4255.28|4255.28|4258.17|4258.17|4255.1|4255.1|0
1645716330000|2022-02-24 15:25:30|4254.75|4254.75|4254.22|4254.22|4254.75|4254.75|4254.22|4254.22|0
1645716340000|2022-02-24 15:25:40|4254.92|4254.92|4253.27|4253.27|4255.28|4255.28|4253.27|4253.27|0
1645716350000|2022-02-24 15:25:50|4254.33|4254.33|4248.82|4248.82|4254.33|4254.33|4247.76|4247.76|0
1645716360000|2022-02-24 15:26:00|4249.35|4249.35|4249.91|4249.91|4251.04|4251.04|4248.61|4248.61|0
1645716370000|2022-02-24 15:26:10|4250.62|4250.62|4248.43|4248.43|4250.62|4250.62|4246.42|4246.42|0
1645716380000|2022-02-24 15:26:20|4248.08|4248.08|4245.86|4245.86|4248.08|4248.08|4245.86|4245.86|0
1645716390000|2022-02-24 15:26:30|4244.44|4244.44|4245.29|4245.29|4245.29|4245.29|4244.27|4244.27|0
1645716400000|2022-02-24 15:26:40|4243.28|4243.28|4238.75|4238.75|4243.28|4243.28|4238.75|4238.75|0
1645716410000|2022-02-24 15:26:50|4239.81|4239.81|4240.16|4240.16|4240.87|4240.87|4239.46|4239.46|0
1645716420000|2022-02-24 15:27:00|4239.81|4239.81|4241.15|4241.15|4241.15|4241.15|4239.28|4239.28|0
1645716430000|2022-02-24 15:27:10|4242.39|4242.39|4242.21|4242.21|4242.92|4242.92|4242.03|4242.03|0
1645716440000|2022-02-24 15:27:20|4241.33|4241.33|4242.21|4242.21|4242.21|4242.21|4241.33|4241.33|0
1645716450000|2022-02-24 15:27:30|4242.56|4242.56|4242.21|4242.21|4242.56|4242.56|4242.21|4242.21|0
1645716460000|2022-02-24 15:27:40|4241.68|4241.68|4241.74|4241.74|4242.39|4242.39|4241.68|4241.68|0
1645716470000|2022-02-24 15:27:50|4241.97|4241.97|4238.44|4238.44|4241.97|4241.97|4238.44|4238.44|0
1645716480000|2022-02-24 15:28:00|4238.79|4238.79|4240.56|4240.56|4240.74|4240.74|4238.79|4238.79|0
1645716490000|2022-02-24 15:28:10|4240.38|4240.38|4241.8|4241.8|4241.8|4241.8|4240.38|4240.38|0
1645716500000|2022-02-24 15:28:20|4240.56|4240.56|4241.58|4241.58|4241.58|4241.58|4237|4237|0
1645716510000|2022-02-24 15:28:30|4240.88|4240.88|4238.96|4238.96|4240.88|4240.88|4236.26|4236.26|0
1645716520000|2022-02-24 15:28:40|4238.25|4238.25|4240.48|4240.48|4240.48|4240.48|4238.25|4238.25|0
1645716540000|2022-02-24 15:29:00|4239.77|4239.77|4239.29|4239.29|4241.47|4241.47|4239.29|4239.29|0
1645716550000|2022-02-24 15:29:10|4238.76|4238.76|4235.44|4235.44|4238.76|4238.76|4235.44|4235.44|0
1645716560000|2022-02-24 15:29:20|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1645716570000|2022-02-24 15:29:30|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|0
1645716580000|2022-02-24 15:29:40|4235.41|4235.41|4236.4|4236.4|4236.75|4236.75|4235.41|4235.41|0
1645716590000|2022-02-24 15:29:50|4235.2|4235.2|4232.62|4232.62|4235.7|4235.7|4232.62|4232.62|0
1645716600000|2022-02-24 15:30:00|4232.45|4232.45|4230.8|4230.8|4232.45|4232.45|4229.74|4229.74|0
1645716610000|2022-02-24 15:30:10|4230.13|4230.13|4227.37|4227.37|4230.3|4230.3|4227.25|4227.25|0
1645716620000|2022-02-24 15:30:20|4226.7|4226.7|4222.97|4222.97|4227.37|4227.37|4222.97|4222.97|0
1645716630000|2022-02-24 15:30:30|4222.27|4222.27|4219.14|4219.14|4223.85|4223.85|4219.14|4219.14|0
1645716640000|2022-02-24 15:30:40|4219.09|4219.09|4219.36|4219.36|4219.71|4219.71|4218.37|4218.37|0
1645716650000|2022-02-24 15:30:50|4220.24|4220.24|4219.57|4219.57|4220.45|4220.45|4219.57|4219.57|0
1645716660000|2022-02-24 15:31:00|4219.42|4219.42|4218.91|4218.91|4220.09|4220.09|4217.5|4217.5|0
1645716670000|2022-02-24 15:31:10|4219.09|4219.09|4220.6|4220.6|4220.6|4220.6|4219.09|4219.09|0
1645716690000|2022-02-24 15:31:30|4220.78|4220.78|4220.73|4220.73|4220.78|4220.78|4219.92|4219.92|0
1645716700000|2022-02-24 15:31:40|4222.31|4222.31|4224.32|4224.32|4224.32|4224.32|4222.31|4222.31|0
1645716710000|2022-02-24 15:31:50|4225.38|4225.38|4226.89|4226.89|4226.89|4226.89|4224.67|4224.67|0
1645716720000|2022-02-24 15:32:00|4227.07|4227.07|4228.66|4228.66|4228.97|4228.97|4227.07|4227.07|0
1645716730000|2022-02-24 15:32:10|4228.83|4228.83|4228.83|4228.83|4229.01|4229.01|4228.83|4228.83|0
1645716740000|2022-02-24 15:32:20|4229.19|4229.19|4226.77|4226.77|4229.24|4229.24|4226.77|4226.77|0
1645716750000|2022-02-24 15:32:30|4226.94|4226.94|4226.44|4226.44|4227.15|4227.15|4226.37|4226.37|0
1645716760000|2022-02-24 15:32:40|4229.79|4229.79|4229.07|4229.07|4229.79|4229.79|4229.07|4229.07|0
1645716770000|2022-02-24 15:32:50|4228.96|4228.96|4230.02|4230.02|4230.38|4230.38|4228.8|4228.8|0
1645716780000|2022-02-24 15:33:00|4230.55|4230.55|4226.04|4226.04|4230.55|4230.55|4225.51|4225.51|0
1645716790000|2022-02-24 15:33:10|4225.8|4225.8|4223.69|4223.69|4225.98|4225.98|4223.69|4223.69|0
1645716800000|2022-02-24 15:33:20|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|0
1645716810000|2022-02-24 15:33:30|4224.16|4224.16|4226.1|4226.1|4226.1|4226.1|4224.16|4224.16|0
1645716820000|2022-02-24 15:33:40|4225.57|4225.57|4229.91|4229.91|4231.25|4231.25|4225.57|4225.57|0
1645716830000|2022-02-24 15:33:50|4229.73|4229.73|4231.63|4231.63|4231.63|4231.63|4229.73|4229.73|0
1645716840000|2022-02-24 15:34:00|4231.28|4231.28|4230.62|4230.62|4231.28|4231.28|4227.73|4227.73|0
1645716850000|2022-02-24 15:34:10|4227.94|4227.94|4230.56|4230.56|4230.56|4230.56|4227.38|4227.38|0
1645716860000|2022-02-24 15:34:20|4230.67|4230.67|4234.8|4234.8|4235.3|4235.3|4230.67|4230.67|0
1645716870000|2022-02-24 15:34:30|4234.1|4234.1|4237.34|4237.34|4237.34|4237.34|4234.1|4234.1|0
1645716880000|2022-02-24 15:34:40|4238.4|4238.4|4239.46|4239.46|4240.66|4240.66|4238.4|4238.4|0
1645716890000|2022-02-24 15:34:50|4239.64|4239.64|4240.98|4240.98|4240.98|4240.98|4239.64|4239.64|0
1645716900000|2022-02-24 15:35:00|4241.65|4241.65|4244.93|4244.93|4246.34|4246.34|4241.65|4241.65|0
1645716910000|2022-02-24 15:35:10|4244.4|4244.4|4241.9|4241.9|4244.4|4244.4|4241.36|4241.36|0
1645716920000|2022-02-24 15:35:20|4241.37|4241.37|4240.34|4240.34|4241.49|4241.49|4239.46|4239.46|0
1645716930000|2022-02-24 15:35:30|4240.52|4240.52|4242.21|4242.21|4242.21|4242.21|4240.52|4240.52|0
1645716940000|2022-02-24 15:35:40|4242.91|4242.91|4242.24|4242.24|4242.91|4242.91|4242.24|4242.24|0
1645716950000|2022-02-24 15:35:50|4240.91|4240.91|4240.2|4240.2|4240.91|4240.91|4240.2|4240.2|0
1645716960000|2022-02-24 15:36:00|4240.02|4240.02|4239.53|4239.53|4240.02|4240.02|4239|4239|0
1645716970000|2022-02-24 15:36:10|4240.06|4240.06|4244.69|4244.69|4244.69|4244.69|4239.41|4239.41|0
1645716980000|2022-02-24 15:36:20|4244.86|4244.86|4245.53|4245.53|4245.53|4245.53|4244.86|4244.86|0
1645716990000|2022-02-24 15:36:30|4244.83|4244.83|4247.86|4247.86|4247.86|4247.86|4244.83|4244.83|0
1645717000000|2022-02-24 15:36:40|4247.68|4247.68|4247.68|4247.68|4248.35|4248.35|4247.68|4247.68|0
1645717010000|2022-02-24 15:36:50|4247.01|4247.01|4249.73|4249.73|4249.73|4249.73|4247.01|4247.01|0
1645717020000|2022-02-24 15:37:00|4249.38|4249.38|4251.74|4251.74|4252.09|4252.09|4249.38|4249.38|0
1645717030000|2022-02-24 15:37:10|4251.92|4251.92|4256.01|4256.01|4256.01|4256.01|4251.92|4251.92|0
1645717040000|2022-02-24 15:37:20|4257.24|4257.24|4259.35|4259.35|4259.7|4259.7|4257.07|4257.07|0
1645717050000|2022-02-24 15:37:30|4258.68|4258.68|4259.88|4259.88|4259.88|4259.88|4256.81|4256.81|0
1645717060000|2022-02-24 15:37:40|4260.55|4260.55|4259.69|4259.69|4260.55|4260.55|4259.69|4259.69|0
1645717070000|2022-02-24 15:37:50|4259.85|4259.85|4259.5|4259.5|4260.52|4260.52|4259.5|4259.5|0
1645717080000|2022-02-24 15:38:00|4260.21|4260.21|4257.53|4257.53|4262.08|4262.08|4257.53|4257.53|0
1645717090000|2022-02-24 15:38:10|4257.36|4257.36|4257.54|4257.54|4257.54|4257.54|4257.36|4257.36|0
1645717100000|2022-02-24 15:38:20|4258.42|4258.42|4258.49|4258.49|4258.6|4258.6|4258.42|4258.42|0
1645717110000|2022-02-24 15:38:30|4257.82|4257.82|4257.29|4257.29|4257.82|4257.82|4257.29|4257.29|0
1645717120000|2022-02-24 15:38:40|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1645717130000|2022-02-24 15:38:50|4257.47|4257.47|4258.32|4258.32|4258.99|4258.99|4257.47|4257.47|0
1645717140000|2022-02-24 15:39:00|4258.14|4258.14|4258.18|4258.18|4258.18|4258.18|4256.31|4256.31|0
1645717150000|2022-02-24 15:39:10|4255.5|4255.5|4255.46|4255.46|4256.15|4256.15|4254.61|4254.61|0
1645717160000|2022-02-24 15:39:20|4255.28|4255.28|4253.98|4253.98|4255.28|4255.28|4253.45|4253.45|0
1645717170000|2022-02-24 15:39:30|4254.16|4254.16|4255.5|4255.5|4255.5|4255.5|4254.16|4254.16|0
1645717180000|2022-02-24 15:39:40|4257.79|4257.79|4259.68|4259.68|4260.76|4260.76|4257.79|4257.79|0
1645717190000|2022-02-24 15:39:50|4260.21|4260.21|4262.22|4262.22|4262.22|4262.22|4260.21|4260.21|0
1645717200000|2022-02-24 15:40:00|4261.55|4261.55|4258.47|4258.47|4261.87|4261.87|4257.27|4257.27|0
1645717210000|2022-02-24 15:40:10|4257.76|4257.76|4258.68|4258.68|4258.68|4258.68|4256.46|4256.46|0
1645717220000|2022-02-24 15:40:20|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1645717230000|2022-02-24 15:40:30|4258.68|4258.68|4259.19|4259.19|4259.19|4259.19|4258.16|4258.16|0
1645717240000|2022-02-24 15:40:40|4259.36|4259.36|4259.72|4259.72|4259.72|4259.72|4259.36|4259.36|0
1645717250000|2022-02-24 15:40:50|4260.42|4260.42|4260.74|4260.74|4260.74|4260.74|4260.07|4260.07|0
1645717260000|2022-02-24 15:41:00|4260.07|4260.07|4259.05|4259.05|4260.07|4260.07|4259.05|4259.05|0
1645717270000|2022-02-24 15:41:10|4259.4|4259.4|4259.93|4259.93|4260.11|4260.11|4259.4|4259.4|0
1645717290000|2022-02-24 15:41:30|4259.4|4259.4|4259.58|4259.58|4260.46|4260.46|4259.4|4259.4|0
1645717300000|2022-02-24 15:41:40|4260.28|4260.28|4262.82|4262.82|4263.32|4263.32|4260.28|4260.28|0
1645717310000|2022-02-24 15:41:50|4264.83|4264.83|4265.01|4265.01|4265.01|4265.01|4264.83|4264.83|0
1645717320000|2022-02-24 15:42:00|4265.19|4265.19|4267.14|4267.14|4267.5|4267.5|4265.19|4265.19|0
1645717330000|2022-02-24 15:42:10|4267.32|4267.32|4266.31|4266.31|4267.55|4267.55|4266.31|4266.31|0
1645717340000|2022-02-24 15:42:20|4267.02|4267.02|4266.32|4266.32|4267.18|4267.18|4265.78|4265.78|0
1645717350000|2022-02-24 15:42:30|4266.65|4266.65|4266.83|4266.83|4266.83|4266.83|4266.65|4266.65|0
1645717360000|2022-02-24 15:42:40|4266.5|4266.5|4266.67|4266.67|4266.67|4266.67|4266.34|4266.34|0
1645717370000|2022-02-24 15:42:50|4267.34|4267.34|4266.67|4266.67|4267.34|4267.34|4266.67|4266.67|0
1645717380000|2022-02-24 15:43:00|4267.34|4267.34|4267.55|4267.55|4268.96|4268.96|4266.84|4266.84|0
1645717390000|2022-02-24 15:43:10|4268.61|4268.61|4268.43|4268.43|4269.14|4269.14|4268.26|4268.26|0
1645717400000|2022-02-24 15:43:20|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|4269.1|0
1645717420000|2022-02-24 15:43:40|4269.63|4269.63|4270.34|4270.34|4270.34|4270.34|4269.63|4269.63|0
1645717430000|2022-02-24 15:43:50|4270.52|4270.52|4272.53|4272.53|4272.53|4272.53|4270.52|4270.52|0
1645717440000|2022-02-24 15:44:00|4272.35|4272.35|4273.05|4273.05|4273.05|4273.05|4272.35|4272.35|0
1645717450000|2022-02-24 15:44:10|4272.7|4272.7|4275.24|4275.24|4275.77|4275.77|4272.7|4272.7|0
1645717460000|2022-02-24 15:44:20|4275.95|4275.95|4276|4276|4276|4276|4275.95|4275.95|0
1645717470000|2022-02-24 15:44:30|4276.67|4276.67|4275.65|4275.65|4276.67|4276.67|4275.12|4275.12|0
1645717480000|2022-02-24 15:44:40|4276.32|4276.32|4275.99|4275.99|4276.49|4276.49|4275.12|4275.12|0
1645717490000|2022-02-24 15:44:50|4275.81|4275.81|4275.46|4275.46|4275.81|4275.81|4275.46|4275.46|0
1645717500000|2022-02-24 15:45:00|4275.99|4275.99|4276.34|4276.34|4276.34|4276.34|4275.99|4275.99|0
1645717510000|2022-02-24 15:45:10|4277.68|4277.68|4280.08|4280.08|4280.08|4280.08|4277.68|4277.68|0
1645717520000|2022-02-24 15:45:20|4279.41|4279.41|4279|4279|4279.41|4279.41|4279|4279|0
1645717530000|2022-02-24 15:45:30|4279.5|4279.5|4279.86|4279.86|4279.86|4279.86|4279.33|4279.33|0
1645717540000|2022-02-24 15:45:40|4280.22|4280.22|4281.5|4281.5|4281.5|4281.5|4279.86|4279.86|0
1645717550000|2022-02-24 15:45:50|4281.86|4281.86|4281.36|4281.36|4283.27|4283.27|4280.69|4280.69|0
1645717560000|2022-02-24 15:46:00|4280.13|4280.13|4279.95|4279.95|4280.83|4280.83|4279.95|4279.95|0
1645717570000|2022-02-24 15:46:10|4280.48|4280.48|4281.93|4281.93|4281.93|4281.93|4280.48|4280.48|0
1645717580000|2022-02-24 15:46:20|4282.11|4282.11|4284.12|4284.12|4284.79|4284.79|4281.75|4281.75|0
1645717590000|2022-02-24 15:46:30|4284.47|4284.47|4284.29|4284.29|4284.47|4284.47|4284.29|4284.29|0
1645717600000|2022-02-24 15:46:40|4284.13|4284.13|4285.19|4285.19|4285.19|4285.19|4283.6|4283.6|0
1645717610000|2022-02-24 15:46:50|4284.66|4284.66|4287.09|4287.09|4287.09|4287.09|4284.3|4284.3|0
1645717620000|2022-02-24 15:47:00|4286.56|4286.56|4285.3|4285.3|4286.56|4286.56|4285.13|4285.13|0
1645717630000|2022-02-24 15:47:10|4285.25|4285.25|4280.55|4280.55|4285.25|4285.25|4280.23|4280.23|0
1645717640000|2022-02-24 15:47:20|4279.67|4279.67|4277.64|4277.64|4279.67|4279.67|4276.76|4276.76|0
1645717650000|2022-02-24 15:47:30|4277.82|4277.82|4278.35|4278.35|4278.53|4278.53|4277.64|4277.64|0
1645717660000|2022-02-24 15:47:40|4278.7|4278.7|4278.06|4278.06|4278.88|4278.88|4277.38|4277.38|0
1645717670000|2022-02-24 15:47:50|4278.73|4278.73|4277.84|4277.84|4278.73|4278.73|4277.84|4277.84|0
1645717680000|2022-02-24 15:48:00|4278.73|4278.73|4278.56|4278.56|4280.1|4280.1|4278.56|4278.56|0
1645717690000|2022-02-24 15:48:10|4278.21|4278.21|4277.85|4277.85|4278.21|4278.21|4276.97|4276.97|0
1645717700000|2022-02-24 15:48:20|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1645717710000|2022-02-24 15:48:30|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1645717720000|2022-02-24 15:48:40|4276.44|4276.44|4278.94|4278.94|4278.94|4278.94|4276.37|4276.37|0
1645717730000|2022-02-24 15:48:50|4278.27|4278.27|4281.19|4281.19|4281.19|4281.19|4278.27|4278.27|0
1645717740000|2022-02-24 15:49:00|4280.66|4280.66|4283.66|4283.66|4284.16|4284.16|4280.66|4280.66|0
1645717750000|2022-02-24 15:49:10|4284.33|4284.33|4284.5|4284.5|4285.74|4285.74|4284.33|4284.33|0
1645717760000|2022-02-24 15:49:20|4284.15|4284.15|4284.61|4284.61|4285.49|4285.49|4283.76|4283.76|0
1645717770000|2022-02-24 15:49:30|4284.44|4284.44|4284.02|4284.02|4285.25|4285.25|4284.02|4284.02|0
1645717780000|2022-02-24 15:49:40|4283.35|4283.35|4285.39|4285.39|4285.39|4285.39|4283.35|4283.35|0
1645717790000|2022-02-24 15:49:50|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|4284.16|0
1645717800000|2022-02-24 15:50:00|4283.98|4283.98|4281.9|4281.9|4283.98|4283.98|4281.19|4281.19|0
1645717810000|2022-02-24 15:50:10|4282.08|4282.08|4281.55|4281.55|4282.08|4282.08|4281.55|4281.55|0
1645717820000|2022-02-24 15:50:20|4280.21|4280.21|4276.86|4276.86|4280.21|4280.21|4276.86|4276.86|0
1645717830000|2022-02-24 15:50:30|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1645717840000|2022-02-24 15:50:40|4275.7|4275.7|4275.41|4275.41|4275.7|4275.7|4275.25|4275.25|0
1645717850000|2022-02-24 15:50:50|4275.25|4275.25|4274.54|4274.54|4275.25|4275.25|4272.6|4272.6|0
1645717860000|2022-02-24 15:51:00|4276.55|4276.55|4278.74|4278.74|4278.74|4278.74|4276.55|4276.55|0
1645717870000|2022-02-24 15:51:10|4278.91|4278.91|4281.6|4281.6|4281.6|4281.6|4278.74|4278.74|0
1645717880000|2022-02-24 15:51:20|4281.54|4281.54|4284.08|4284.08|4284.08|4284.08|4280.38|4280.38|0
1645717890000|2022-02-24 15:51:30|4284.26|4284.26|4281.9|4281.9|4284.26|4284.26|4281.9|4281.9|0
1645717900000|2022-02-24 15:51:40|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|0
1645717910000|2022-02-24 15:51:50|4281.4|4281.4|4279.65|4279.65|4281.73|4281.73|4279.65|4279.65|0
1645717920000|2022-02-24 15:52:00|4279.71|4279.71|4275.36|4275.36|4279.71|4279.71|4275.36|4275.36|0
1645717930000|2022-02-24 15:52:10|4276.03|4276.03|4275.22|4275.22|4276.74|4276.74|4274.55|4274.55|0
1645717940000|2022-02-24 15:52:20|4275.89|4275.89|4276.56|4276.56|4277.23|4277.23|4275.89|4275.89|0
1645717950000|2022-02-24 15:52:30|4276.68|4276.68|4278.69|4278.69|4280.03|4280.03|4276.68|4276.68|0
1645717960000|2022-02-24 15:52:40|4278.02|4278.02|4277.36|4277.36|4278.02|4278.02|4277.35|4277.35|0
1645717970000|2022-02-24 15:52:50|4278.03|4278.03|4277.86|4277.86|4278.03|4278.03|4277.5|4277.5|0
1645717980000|2022-02-24 15:53:00|4278.53|4278.53|4273.59|4273.59|4278.53|4278.53|4273.2|4273.2|0
1645717990000|2022-02-24 15:53:10|4273.77|4273.77|4269.37|4269.37|4274.06|4274.06|4269.37|4269.37|0
1645718000000|2022-02-24 15:53:20|4270.71|4270.71|4271.38|4271.38|4271.38|4271.38|4270.71|4270.71|0
1645718010000|2022-02-24 15:53:30|4271.21|4271.21|4270.14|4270.14|4271.21|4271.21|4269.84|4269.84|0
1645718020000|2022-02-24 15:53:40|4271.48|4271.48|4274.88|4274.88|4274.88|4274.88|4271.48|4271.48|0
1645718030000|2022-02-24 15:53:50|4275.21|4275.21|4279.08|4279.08|4279.08|4279.08|4275.05|4275.05|0
1645718040000|2022-02-24 15:54:00|4277.74|4277.74|4277.03|4277.03|4277.74|4277.74|4277.03|4277.03|0
1645718050000|2022-02-24 15:54:10|4277.39|4277.39|4279.8|4279.8|4279.8|4279.8|4277.39|4277.39|0
1645718060000|2022-02-24 15:54:20|4281.14|4281.14|4282.65|4282.65|4282.65|4282.65|4281.14|4281.14|0
1645718070000|2022-02-24 15:54:30|4281.31|4281.31|4280.96|4280.96|4281.31|4281.31|4280.96|4280.96|0
1645718080000|2022-02-24 15:54:40|4282.16|4282.16|4282.65|4282.65|4283.32|4283.32|4281.98|4281.98|0
1645718090000|2022-02-24 15:54:50|4282.82|4282.82|4283.32|4283.32|4283.49|4283.49|4282.82|4282.82|0
1645718100000|2022-02-24 15:55:00|4283.21|4283.21|4283.88|4283.88|4284.55|4284.55|4283.21|4283.21|0
1645718110000|2022-02-24 15:55:10|4282.12|4282.12|4284.16|4284.16|4284.69|4284.69|4282.12|4282.12|0
1645718120000|2022-02-24 15:55:20|4284.34|4284.34|4286.51|4286.51|4286.51|4286.51|4284.34|4284.34|0
1645718130000|2022-02-24 15:55:30|4285.81|4285.81|4288.03|4288.03|4288.03|4288.03|4285.81|4285.81|0
1645718140000|2022-02-24 15:55:40|4286.69|4286.69|4286.51|4286.51|4287.36|4287.36|4286.51|4286.51|0
1645718150000|2022-02-24 15:55:50|4287.18|4287.18|4286.83|4286.83|4287.18|4287.18|4286.51|4286.51|0
1645718170000|2022-02-24 15:56:10|4287.5|4287.5|4287.62|4287.62|4287.62|4287.62|4287.5|4287.5|0
1645718180000|2022-02-24 15:56:20|4286.95|4286.95|4286.95|4286.95|4286.95|4286.95|4285.61|4285.61|0
1645718190000|2022-02-24 15:56:30|4287.28|4287.28|4288.96|4288.96|4288.96|4288.96|4287.28|4287.28|0
1645718200000|2022-02-24 15:56:40|4289.08|4289.08|4288.9|4288.9|4289.08|4289.08|4288.9|4288.9|0
1645718210000|2022-02-24 15:56:50|4287.56|4287.56|4286.22|4286.22|4287.56|4287.56|4286.22|4286.22|0
1645718220000|2022-02-24 15:57:00|4285.55|4285.55|4284.25|4284.25|4285.58|4285.58|4284.25|4284.25|0
1645718230000|2022-02-24 15:57:10|4284.77|4284.77|4286.16|4286.16|4286.33|4286.33|4284.77|4284.77|0
1645718240000|2022-02-24 15:57:20|4285.98|4285.98|4284.96|4284.96|4285.98|4285.98|4284.96|4284.96|0
1645718250000|2022-02-24 15:57:30|4284.29|4284.29|4283.47|4283.47|4284.29|4284.29|4283.47|4283.47|0
1645718260000|2022-02-24 15:57:40|4283.77|4283.77|4285.92|4285.92|4285.92|4285.92|4283.24|4283.24|0
1645718270000|2022-02-24 15:57:50|4286.59|4286.59|4285.52|4285.52|4286.59|4286.59|4285.52|4285.52|0
1645718280000|2022-02-24 15:58:00|4285.35|4285.35|4283.58|4283.58|4285.35|4285.35|4282.87|4282.87|0
1645718290000|2022-02-24 15:58:10|4284.11|4284.11|4285.17|4285.17|4286.01|4286.01|4284.11|4284.11|0
1645718300000|2022-02-24 15:58:20|4285.84|4285.84|4286.01|4286.01|4286.54|4286.54|4285.84|4285.84|0
1645718310000|2022-02-24 15:58:30|4287.25|4287.25|4286.72|4286.72|4287.25|4287.25|4286.72|4286.72|0
1645718320000|2022-02-24 15:58:40|4286.9|4286.9|4287.25|4287.25|4287.25|4287.25|4286.9|4286.9|0
1645718330000|2022-02-24 15:58:50|4289.93|4289.93|4291.75|4291.75|4292.1|4292.1|4289.93|4289.93|0
1645718340000|2022-02-24 15:59:00|4292.46|4292.46|4290.59|4290.59|4293.48|4293.48|4290.23|4290.23|0
1645718350000|2022-02-24 15:59:10|4291.93|4291.93|4292.99|4292.99|4292.99|4292.99|4291.93|4291.93|0
1645718360000|2022-02-24 15:59:20|4293.66|4293.66|4292.81|4292.81|4293.66|4293.66|4292.81|4292.81|0
1645718370000|2022-02-24 15:59:30|4291.47|4291.47|4291.9|4291.9|4291.9|4291.9|4289.95|4289.95|0
1645718380000|2022-02-24 15:59:40|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1645718390000|2022-02-24 15:59:50|4290.66|4290.66|4291.01|4291.01|4291.72|4291.72|4290.66|4290.66|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4290.25|4290.25|4292.35|4292.35|4289.9|4289.9|0
1645718410000|2022-02-24 16:00:10|4289.37|4289.37|4289.62|4289.62|4290.96|4290.96|4288.59|4288.59|0
1645718420000|2022-02-24 16:00:20|4289.79|4289.79|4290.15|4290.15|4290.15|4290.15|4289.79|4289.79|0
1645718430000|2022-02-24 16:00:30|4289.48|4289.48|4290.82|4290.82|4290.82|4290.82|4289.48|4289.48|0
1645718440000|2022-02-24 16:00:40|4291.49|4291.49|4292.05|4292.05|4292.05|4292.05|4291.49|4291.49|0
1645718450000|2022-02-24 16:00:50|4293.11|4293.11|4292.97|4292.97|4293.64|4293.64|4292.97|4292.97|0
1645718460000|2022-02-24 16:01:00|4293.5|4293.5|4294.7|4294.7|4294.7|4294.7|4293.5|4293.5|0
1645718470000|2022-02-24 16:01:10|4294.54|4294.54|4296.81|4296.81|4296.81|4296.81|4294.13|4294.13|0
1645718480000|2022-02-24 16:01:20|4296.95|4296.95|4298.52|4298.52|4298.52|4298.52|4296.95|4296.95|0
1645718490000|2022-02-24 16:01:30|4299.05|4299.05|4299.4|4299.4|4299.4|4299.4|4299.05|4299.05|0
1645718500000|2022-02-24 16:01:40|4299.58|4299.58|4299.4|4299.4|4299.58|4299.58|4299.22|4299.22|0
1645718510000|2022-02-24 16:01:50|4299.75|4299.75|4297.74|4297.74|4300.11|4300.11|4297.74|4297.74|0
1645718520000|2022-02-24 16:02:00|4297.92|4297.92|4298.27|4298.27|4298.45|4298.45|4297.92|4297.92|0
1645718540000|2022-02-24 16:02:20|4296.93|4296.93|4296.48|4296.48|4296.93|4296.93|4295.6|4295.6|0
1645718550000|2022-02-24 16:02:30|4296.83|4296.83|4297.32|4297.32|4297.99|4297.99|4296.09|4296.09|0
1645718560000|2022-02-24 16:02:40|4297.82|4297.82|4297.49|4297.49|4297.82|4297.82|4297.49|4297.49|0
1645718570000|2022-02-24 16:02:50|4297.67|4297.67|4297.81|4297.81|4298.69|4298.69|4297.67|4297.67|0
1645718580000|2022-02-24 16:03:00|4297.63|4297.63|4295.33|4295.33|4297.63|4297.63|4295.16|4295.16|0
1645718590000|2022-02-24 16:03:10|4296|4296|4295.83|4295.83|4297.06|4297.06|4295.83|4295.83|0
1645718600000|2022-02-24 16:03:20|4294.49|4294.49|4296.22|4296.22|4296.57|4296.57|4294.49|4294.49|0
1645718610000|2022-02-24 16:03:30|4296.39|4296.39|4296.57|4296.57|4296.57|4296.57|4296.39|4296.39|0
1645718620000|2022-02-24 16:03:40|4297.24|4297.24|4297.13|4297.13|4297.24|4297.24|4296.96|4296.96|0
1645718630000|2022-02-24 16:03:50|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1645718640000|2022-02-24 16:04:00|4297.14|4297.14|4294.92|4294.92|4297.14|4297.14|4294.21|4294.21|0
1645718650000|2022-02-24 16:04:10|4293.33|4293.33|4293.15|4293.15|4293.33|4293.33|4292.48|4292.48|0
1645718660000|2022-02-24 16:04:20|4291.74|4291.74|4292.8|4292.8|4292.8|4292.8|4291.74|4291.74|0
1645718670000|2022-02-24 16:04:30|4293.47|4293.47|4293.82|4293.82|4293.82|4293.82|4293.47|4293.47|0
1645718680000|2022-02-24 16:04:40|4294|4294|4293.72|4293.72|4295.76|4295.76|4293.72|4293.72|0
1645718700000|2022-02-24 16:05:00|4292.66|4292.66|4294.07|4294.07|4294.07|4294.07|4292.3|4292.3|0
1645718710000|2022-02-24 16:05:10|4293.89|4293.89|4292.69|4292.69|4294.07|4294.07|4292.69|4292.69|0
1645718720000|2022-02-24 16:05:20|4292.52|4292.52|4290.01|4290.01|4292.52|4292.52|4289.84|4289.84|0
1645718730000|2022-02-24 16:05:30|4290.68|4290.68|4289.31|4289.31|4290.68|4290.68|4288.67|4288.67|0
1645718740000|2022-02-24 16:05:40|4288.95|4288.95|4288.78|4288.78|4288.95|4288.95|4288.78|4288.78|0
1645718750000|2022-02-24 16:05:50|4288.61|4288.61|4287.73|4287.73|4288.61|4288.61|4287.73|4287.73|0
1645718760000|2022-02-24 16:06:00|4289.07|4289.07|4288.93|4288.93|4289.07|4289.07|4288.22|4288.22|0
1645718770000|2022-02-24 16:06:10|4287.69|4287.69|4287.53|4287.53|4287.69|4287.69|4285.59|4285.59|0
1645718780000|2022-02-24 16:06:20|4287.35|4287.35|4287.35|4287.35|4288.69|4288.69|4287.35|4287.35|0
1645718790000|2022-02-24 16:06:30|4286.47|4286.47|4285.17|4285.17|4286.47|4286.47|4285.17|4285.17|0
1645718800000|2022-02-24 16:06:40|4284.81|4284.81|4285.05|4285.05|4286.39|4286.39|4284.49|4284.49|0
1645718810000|2022-02-24 16:06:50|4284.88|4284.88|4284.66|4284.66|4285.02|4285.02|4282.79|4282.79|0
1645718820000|2022-02-24 16:07:00|4285.33|4285.33|4284.99|4284.99|4285.33|4285.33|4284.99|4284.99|0
1645718830000|2022-02-24 16:07:10|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1645718840000|2022-02-24 16:07:20|4286.19|4286.19|4287.53|4287.53|4287.57|4287.57|4286.01|4286.01|0
1645718850000|2022-02-24 16:07:30|4288.2|4288.2|4290.47|4290.47|4290.47|4290.47|4288.2|4288.2|0
1645718860000|2022-02-24 16:07:40|4289.13|4289.13|4290.09|4290.09|4290.62|4290.62|4289.13|4289.13|0
1645718870000|2022-02-24 16:07:50|4290.62|4290.62|4290.59|4290.59|4290.74|4290.74|4290.44|4290.44|0
1645718880000|2022-02-24 16:08:00|4291.26|4291.26|4287.34|4287.34|4291.26|4291.26|4287.34|4287.34|0
1645718890000|2022-02-24 16:08:10|4287.22|4287.22|4286.76|4286.76|4287.22|4287.22|4285.21|4285.21|0
1645718900000|2022-02-24 16:08:20|4287.43|4287.43|4287.79|4287.79|4287.79|4287.79|4287.43|4287.43|0
1645718910000|2022-02-24 16:08:30|4287.26|4287.26|4285.76|4285.76|4287.26|4287.26|4285.76|4285.76|0
1645718920000|2022-02-24 16:08:40|4286.29|4286.29|4288.51|4288.51|4289.18|4289.18|4286.29|4286.29|0
1645718930000|2022-02-24 16:08:50|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1645718940000|2022-02-24 16:09:00|4289.67|4289.67|4291.9|4291.9|4291.9|4291.9|4289.67|4289.67|0
1645718950000|2022-02-24 16:09:10|4292.11|4292.11|4294.12|4294.12|4294.12|4294.12|4292.11|4292.11|0
1645718960000|2022-02-24 16:09:20|4294.78|4294.78|4296.61|4296.61|4296.61|4296.61|4294.6|4294.6|0
1645718970000|2022-02-24 16:09:30|4296.72|4296.72|4297.44|4297.44|4297.44|4297.44|4296.72|4296.72|0
1645718980000|2022-02-24 16:09:40|4298.32|4298.32|4298.43|4298.43|4299.1|4299.1|4298.21|4298.21|0
1645719000000|2022-02-24 16:10:00|4298.59|4298.59|4297.53|4297.53|4298.77|4298.77|4297.53|4297.53|0
1645719010000|2022-02-24 16:10:10|4297.65|4297.65|4298.89|4298.89|4299.38|4299.38|4297.37|4297.37|0
1645719020000|2022-02-24 16:10:20|4298.62|4298.62|4295.85|4295.85|4298.62|4298.62|4295.68|4295.68|0
1645719030000|2022-02-24 16:10:30|4297.19|4297.19|4296.17|4296.17|4297.19|4297.19|4296.17|4296.17|0
1645719040000|2022-02-24 16:10:40|4295.46|4295.46|4295.28|4295.28|4296.13|4296.13|4295.28|4295.28|0
1645719050000|2022-02-24 16:10:50|4295.46|4295.46|4295.28|4295.28|4295.46|4295.46|4295.28|4295.28|0
1645719060000|2022-02-24 16:11:00|4295.95|4295.95|4292.74|4292.74|4296.13|4296.13|4292.74|4292.74|0
1645719070000|2022-02-24 16:11:10|4293.27|4293.27|4297.16|4297.16|4297.16|4297.16|4293.27|4293.27|0
1645719080000|2022-02-24 16:11:20|4297.83|4297.83|4298.18|4298.18|4298.18|4298.18|4296.95|4296.95|0
1645719100000|2022-02-24 16:11:40|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|4300.86|0
1645719110000|2022-02-24 16:11:50|4300.68|4300.68|4297.97|4297.97|4300.68|4300.68|4297.3|4297.3|0
1645719120000|2022-02-24 16:12:00|4298.5|4298.5|4298.46|4298.46|4299.17|4299.17|4298.46|4298.46|0
1645719130000|2022-02-24 16:12:10|4297.58|4297.58|4296.15|4296.15|4297.61|4297.61|4296.15|4296.15|0
1645719140000|2022-02-24 16:12:20|4296.33|4296.33|4296.82|4296.82|4296.82|4296.82|4296.15|4296.15|0
1645719150000|2022-02-24 16:12:30|4296.11|4296.11|4296.29|4296.29|4296.29|4296.29|4296.11|4296.11|0
1645719160000|2022-02-24 16:12:40|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|0
1645719170000|2022-02-24 16:12:50|4297.63|4297.63|4298.23|4298.23|4298.23|4298.23|4297.56|4297.56|0
1645719180000|2022-02-24 16:13:00|4296.89|4296.89|4295.12|4295.12|4296.89|4296.89|4295.12|4295.12|0
1645719190000|2022-02-24 16:13:10|4295.48|4295.48|4296.18|4296.18|4296.18|4296.18|4295.48|4295.48|0
1645719200000|2022-02-24 16:13:20|4296.54|4296.54|4295.87|4295.87|4296.54|4296.54|4294.53|4294.53|0
1645719210000|2022-02-24 16:13:30|4296.54|4296.54|4297.21|4297.21|4297.56|4297.56|4296.54|4296.54|0
1645719220000|2022-02-24 16:13:40|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1645719230000|2022-02-24 16:13:50|4296.52|4296.52|4296.35|4296.35|4296.52|4296.52|4296.17|4296.17|0
1645719240000|2022-02-24 16:14:00|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1645719250000|2022-02-24 16:14:10|4295.68|4295.68|4296.52|4296.52|4296.52|4296.52|4295.68|4295.68|0
1645719260000|2022-02-24 16:14:20|4296.7|4296.7|4297.23|4297.23|4297.23|4297.23|4296.7|4296.7|0
1645719270000|2022-02-24 16:14:30|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4295.89|4295.89|0
1645719280000|2022-02-24 16:14:40|4296.89|4296.89|4297.56|4297.56|4297.56|4297.56|4296.22|4296.22|0
1645719290000|2022-02-24 16:14:50|4296.89|4296.89|4296.54|4296.54|4296.89|4296.89|4296.18|4296.18|0
1645719300000|2022-02-24 16:15:00|4296.01|4296.01|4296.38|4296.38|4296.38|4296.38|4295.09|4295.09|0
1645719310000|2022-02-24 16:15:10|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1645719320000|2022-02-24 16:15:20|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|4296.9|0
1645719340000|2022-02-24 16:15:40|4297.25|4297.25|4297.22|4297.22|4297.92|4297.92|4297.22|4297.22|0
1645719350000|2022-02-24 16:15:50|4296.86|4296.86|4292.55|4292.55|4296.86|4296.86|4292.55|4292.55|0
1645719360000|2022-02-24 16:16:00|4291.13|4291.13|4290.11|4290.11|4291.66|4291.66|4289.93|4289.93|0
1645719370000|2022-02-24 16:16:10|4289.93|4289.93|4289.93|4289.93|4289.93|4289.93|4289.4|4289.4|0
1645719380000|2022-02-24 16:16:20|4289.58|4289.58|4287.11|4287.11|4289.58|4289.58|4287.11|4287.11|0
1645719390000|2022-02-24 16:16:30|4288.17|4288.17|4287.85|4287.85|4288.7|4288.7|4287.32|4287.32|0
1645719400000|2022-02-24 16:16:40|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1645719410000|2022-02-24 16:16:50|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1645719420000|2022-02-24 16:17:00|4288.4|4288.4|4285.75|4285.75|4288.4|4288.4|4285.57|4285.57|0
1645719430000|2022-02-24 16:17:10|4286.1|4286.1|4286.81|4286.81|4286.81|4286.81|4286.1|4286.1|0
1645719440000|2022-02-24 16:17:20|4286.28|4286.28|4277.93|4277.93|4286.28|4286.28|4277.93|4277.93|0
1645719450000|2022-02-24 16:17:30|4277.58|4277.58|4276.03|4276.03|4277.58|4277.58|4276.03|4276.03|0
1645719460000|2022-02-24 16:17:40|4275.32|4275.32|4274.36|4274.36|4276.52|4276.52|4273.27|4273.27|0
1645719470000|2022-02-24 16:17:50|4275.25|4275.25|4274.89|4274.89|4275.25|4275.25|4273.66|4273.66|0
1645719480000|2022-02-24 16:18:00|4275.25|4275.25|4274.72|4274.72|4275.42|4275.42|4272.77|4272.77|0
1645719490000|2022-02-24 16:18:10|4273.38|4273.38|4275.35|4275.35|4275.35|4275.35|4272.67|4272.67|0
1645719500000|2022-02-24 16:18:20|4273.58|4273.58|4273.48|4273.48|4275.67|4275.67|4273.48|4273.48|0
1645719510000|2022-02-24 16:18:30|4272.6|4272.6|4272.42|4272.42|4273.48|4273.48|4272.42|4272.42|0
1645719520000|2022-02-24 16:18:40|4271.01|4271.01|4269.24|4269.24|4271.01|4271.01|4267.12|4267.12|0
1645719530000|2022-02-24 16:18:50|4267.3|4267.3|4264.87|4264.87|4267.3|4267.3|4264.87|4264.87|0
1645719540000|2022-02-24 16:19:00|4265.22|4265.22|4264.2|4264.2|4265.89|4265.89|4264.02|4264.02|0
1645719550000|2022-02-24 16:19:10|4263.31|4263.31|4261.39|4261.39|4263.31|4263.31|4261.27|4261.27|0
1645719560000|2022-02-24 16:19:20|4261.74|4261.74|4258.1|4258.1|4261.74|4261.74|4258.1|4258.1|0
1645719570000|2022-02-24 16:19:30|4257.22|4257.22|4257.4|4257.4|4257.75|4257.75|4257.22|4257.22|0
1645719580000|2022-02-24 16:19:40|4257.75|4257.75|4258.46|4258.46|4258.46|4258.46|4256.51|4256.51|0
1645719590000|2022-02-24 16:19:50|4257.57|4257.57|4257.47|4257.47|4257.57|4257.57|4256.23|4256.23|0
1645719600000|2022-02-24 16:20:00|4255.46|4255.46|4261.94|4261.94|4261.94|4261.94|4253.27|4253.27|0
1645719610000|2022-02-24 16:20:10|4262.11|4262.11|4261.02|4261.02|4262.11|4262.11|4259.82|4259.82|0
1645719620000|2022-02-24 16:20:20|4260.67|4260.67|4260.95|4260.95|4262.89|4262.89|4260.67|4260.67|0
1645719630000|2022-02-24 16:20:30|4261.83|4261.83|4259.03|4259.03|4261.83|4261.83|4259.03|4259.03|0
1645719640000|2022-02-24 16:20:40|4259.92|4259.92|4257.48|4257.48|4260.09|4260.09|4257.48|4257.48|0
1645719650000|2022-02-24 16:20:50|4258.15|4258.15|4256.74|4256.74|4258.15|4258.15|4256.74|4256.74|0
1645719660000|2022-02-24 16:21:00|4256.57|4256.57|4255.2|4255.2|4256.74|4256.74|4254.97|4254.97|0
1645719670000|2022-02-24 16:21:10|4254.85|4254.85|4257.28|4257.28|4257.28|4257.28|4254.67|4254.67|0
1645719680000|2022-02-24 16:21:20|4257.46|4257.46|4258.45|4258.45|4258.52|4258.52|4257.46|4257.46|0
1645719690000|2022-02-24 16:21:30|4257.75|4257.75|4257.22|4257.22|4257.75|4257.75|4257.22|4257.22|0
1645719700000|2022-02-24 16:21:40|4256.86|4256.86|4257.71|4257.71|4257.71|4257.71|4255.52|4255.52|0
1645719710000|2022-02-24 16:21:50|4257.53|4257.53|4253.82|4253.82|4257.53|4257.53|4253.29|4253.29|0
1645719720000|2022-02-24 16:22:00|4254.67|4254.67|4255.24|4255.24|4256.12|4256.12|4254.67|4254.67|0
1645719730000|2022-02-24 16:22:10|4255.77|4255.77|4256.44|4256.44|4256.44|4256.44|4255.77|4255.77|0
1645719740000|2022-02-24 16:22:20|4255.55|4255.55|4249.63|4249.63|4255.55|4255.55|4249.63|4249.63|0
1645719750000|2022-02-24 16:22:30|4247.69|4247.69|4247.54|4247.54|4247.69|4247.69|4247.54|4247.54|0
1645719760000|2022-02-24 16:22:40|4247.36|4247.36|4249.42|4249.42|4249.42|4249.42|4246.02|4246.02|0
1645719770000|2022-02-24 16:22:50|4250.47|4250.47|4252.95|4252.95|4252.95|4252.95|4250.47|4250.47|0
1645719780000|2022-02-24 16:23:00|4252.24|4252.24|4252.77|4252.77|4253.3|4253.3|4251|4251|0
1645719790000|2022-02-24 16:23:10|4251.53|4251.53|4253.01|4253.01|4253.01|4253.01|4250.79|4250.79|0
1645719800000|2022-02-24 16:23:20|4252.13|4252.13|4249.52|4249.52|4252.13|4252.13|4249.52|4249.52|0
1645719810000|2022-02-24 16:23:30|4248.99|4248.99|4247.97|4247.97|4248.99|4248.99|4247.61|4247.61|0
1645719820000|2022-02-24 16:23:40|4248.32|4248.32|4248.5|4248.5|4248.5|4248.5|4248.14|4248.14|0
1645719830000|2022-02-24 16:23:50|4249.2|4249.2|4249.34|4249.34|4249.87|4249.87|4249.2|4249.2|0
1645719840000|2022-02-24 16:24:00|4249.87|4249.87|4252.79|4252.79|4252.79|4252.79|4249.87|4249.87|0
1645719850000|2022-02-24 16:24:10|4252.26|4252.26|4252.95|4252.95|4252.95|4252.95|4252.26|4252.26|0
1645719860000|2022-02-24 16:24:20|4253.62|4253.62|4254.15|4254.15|4254.15|4254.15|4253.62|4253.62|0
1645719870000|2022-02-24 16:24:30|4254.85|4254.85|4252.67|4252.67|4254.85|4254.85|4252.14|4252.14|0
1645719880000|2022-02-24 16:24:40|4251.33|4251.33|4253.69|4253.69|4253.69|4253.69|4251.33|4251.33|0
1645719890000|2022-02-24 16:24:50|4253.02|4253.02|4252.76|4252.76|4253.02|4253.02|4252.76|4252.76|0
1645719900000|2022-02-24 16:25:00|4252.09|4252.09|4254.75|4254.75|4254.75|4254.75|4252.09|4252.09|0
1645719910000|2022-02-24 16:25:10|4256.09|4256.09|4254.5|4254.5|4256.09|4256.09|4254.5|4254.5|0
1645719920000|2022-02-24 16:25:20|4253.97|4253.97|4255.92|4255.92|4257.15|4257.15|4253.97|4253.97|0
1645719930000|2022-02-24 16:25:30|4255.39|4255.39|4253.62|4253.62|4255.39|4255.39|4253.09|4253.09|0
1645719940000|2022-02-24 16:25:40|4252.95|4252.95|4255.03|4255.03|4255.03|4255.03|4252.95|4252.95|0
1645719950000|2022-02-24 16:25:50|4254.5|4254.5|4253.48|4253.48|4254.5|4254.5|4253.48|4253.48|0
1645719960000|2022-02-24 16:26:00|4254.19|4254.19|4254.01|4254.01|4254.35|4254.35|4254.01|4254.01|0
1645719970000|2022-02-24 16:26:10|4254.36|4254.36|4254.38|4254.38|4254.38|4254.38|4254.2|4254.2|0
1645719980000|2022-02-24 16:26:20|4254.56|4254.56|4255.25|4255.25|4255.92|4255.92|4254.56|4254.56|0
1645719990000|2022-02-24 16:26:30|4254.72|4254.72|4255.43|4255.43|4255.43|4255.43|4254.72|4254.72|0
1645720000000|2022-02-24 16:26:40|4255.6|4255.6|4255.41|4255.41|4255.6|4255.6|4254.58|4254.58|0
1645720010000|2022-02-24 16:26:50|4255.59|4255.59|4255.06|4255.06|4255.59|4255.59|4255.06|4255.06|0
1645720020000|2022-02-24 16:27:00|4254|4254|4248.5|4248.5|4254|4254|4248.5|4248.5|0
1645720030000|2022-02-24 16:27:10|4249.21|4249.21|4249.9|4249.9|4251.32|4251.32|4249.21|4249.21|0
1645720040000|2022-02-24 16:27:20|4250.05|4250.05|4248.29|4248.29|4250.72|4250.72|4248.29|4248.29|0
1645720050000|2022-02-24 16:27:30|4247.4|4247.4|4247.76|4247.76|4248.29|4248.29|4247.4|4247.4|0
1645720060000|2022-02-24 16:27:40|4246.52|4246.52|4248.92|4248.92|4249.1|4249.1|4246.52|4246.52|0
1645720080000|2022-02-24 16:28:00|4248.77|4248.77|4248.61|4248.61|4248.77|4248.77|4248.61|4248.61|0
1645720090000|2022-02-24 16:28:10|4248.43|4248.43|4248.41|4248.41|4249.29|4249.29|4248.41|4248.41|0
1645720100000|2022-02-24 16:28:20|4249.11|4249.11|4248.85|4248.85|4249.11|4249.11|4248.85|4248.85|0
1645720110000|2022-02-24 16:28:30|4248.67|4248.67|4249.87|4249.87|4249.87|4249.87|4248.32|4248.32|0
1645720120000|2022-02-24 16:28:40|4250.54|4250.54|4250.56|4250.56|4251.23|4251.23|4249.87|4249.87|0
1645720130000|2022-02-24 16:28:50|4250.04|4250.04|4246.47|4246.47|4250.04|4250.04|4246.47|4246.47|0
1645720140000|2022-02-24 16:29:00|4246.14|4246.14|4244.16|4244.16|4247.01|4247.01|4241.48|4241.48|0
1645720150000|2022-02-24 16:29:10|4243.99|4243.99|4243.21|4243.21|4244.02|4244.02|4242.96|4242.96|0
1645720160000|2022-02-24 16:29:20|4242.54|4242.54|4239.33|4239.33|4242.71|4242.71|4239.33|4239.33|0
1645720170000|2022-02-24 16:29:30|4238.8|4238.8|4242.23|4242.23|4242.86|4242.86|4238.45|4238.45|0
1645720180000|2022-02-24 16:29:40|4241.17|4241.17|4238.63|4238.63|4241.82|4241.82|4238.63|4238.63|0
1645720190000|2022-02-24 16:29:50|4237.96|4237.96|4240.1|4240.1|4240.1|4240.1|4237.25|4237.25|0
1645776900000|2022-02-25 08:15:00|4355.49|4355.49|4356.72|4356.72|4358.65|4358.65|4355.49|4355.49|0
1645776910000|2022-02-25 08:15:10|4356.55|4356.55|4350.6|4350.6|4356.55|4356.55|4350.6|4350.6|0
1645776920000|2022-02-25 08:15:20|4350.07|4350.07|4342.77|4342.77|4350.07|4350.07|4342.77|4342.77|0
1645776930000|2022-02-25 08:15:30|4341.43|4341.43|4341.61|4341.61|4341.78|4341.78|4340.44|4340.44|0
1645776940000|2022-02-25 08:15:40|4340.37|4340.37|4332.67|4332.67|4340.37|4340.37|4332.67|4332.67|0
1645776950000|2022-02-25 08:15:50|4331.68|4331.68|4333.13|4333.13|4333.13|4333.13|4329.22|4329.22|0
1645776960000|2022-02-25 08:16:00|4333.66|4333.66|4334.97|4334.97|4336.31|4336.31|4333.66|4333.66|0
1645776970000|2022-02-25 08:16:10|4331.62|4331.62|4328.91|4328.91|4331.62|4331.62|4327.67|4327.67|0
1645776980000|2022-02-25 08:16:20|4328.02|4328.02|4326.43|4326.43|4328.02|4328.02|4326.43|4326.43|0
1645776990000|2022-02-25 08:16:30|4328.09|4328.09|4333.8|4333.8|4333.8|4333.8|4328.09|4328.09|0
1645777000000|2022-02-25 08:16:40|4331.79|4331.79|4334.54|4334.54|4334.54|4334.54|4331.79|4331.79|0
1645777010000|2022-02-25 08:16:50|4334.72|4334.72|4332.6|4332.6|4334.72|4334.72|4332.6|4332.6|0
1645777020000|2022-02-25 08:17:00|4332.93|4332.93|4331.87|4331.87|4332.93|4332.93|4331.87|4331.87|0
1645777030000|2022-02-25 08:17:10|4330.53|4330.53|4332.86|4332.86|4333.21|4333.21|4330.53|4330.53|0
1645777040000|2022-02-25 08:17:20|4331.8|4331.8|4332.47|4332.47|4332.68|4332.68|4331.09|4331.09|0
1645777050000|2022-02-25 08:17:30|4333.14|4333.14|4338.64|4338.64|4338.64|4338.64|4332.92|4332.92|0
1645777060000|2022-02-25 08:17:40|4337.93|4337.93|4338.26|4338.26|4338.26|4338.26|4337.91|4337.91|0
1645777070000|2022-02-25 08:17:50|4338.61|4338.61|4338.4|4338.4|4338.79|4338.79|4337.06|4337.06|0
1645777080000|2022-02-25 08:18:00|4337.73|4337.73|4338.61|4338.61|4338.61|4338.61|4337.73|4337.73|0
1645777090000|2022-02-25 08:18:10|4339.32|4339.32|4336.6|4336.6|4339.32|4339.32|4336.6|4336.6|0
1645777100000|2022-02-25 08:18:20|4333.92|4333.92|4332.69|4332.69|4333.92|4333.92|4328.7|4328.7|0
1645777110000|2022-02-25 08:18:30|4332.51|4332.51|4330.01|4330.01|4332.51|4332.51|4330.01|4330.01|0
1645777120000|2022-02-25 08:18:40|4330.54|4330.54|4327.91|4327.91|4330.54|4330.54|4327.91|4327.91|0
1645777130000|2022-02-25 08:18:50|4328.58|4328.58|4329.92|4329.92|4329.92|4329.92|4328.58|4328.58|0
1645777140000|2022-02-25 08:19:00|4331.93|4331.93|4328.88|4328.88|4331.93|4331.93|4328.41|4328.41|0
1645777150000|2022-02-25 08:19:10|4327.88|4327.88|4322.92|4322.92|4327.88|4327.88|4322.8|4322.8|0
1645777160000|2022-02-25 08:19:20|4322.66|4322.66|4319.87|4319.87|4322.66|4322.66|4319.87|4319.87|0
1645777170000|2022-02-25 08:19:30|4320.4|4320.4|4320.85|4320.85|4321.52|4321.52|4319.51|4319.51|0
1645777180000|2022-02-25 08:19:40|4321.03|4321.03|4323.06|4323.06|4323.06|4323.06|4320.85|4320.85|0
1645777190000|2022-02-25 08:19:50|4322.39|4322.39|4320.22|4320.22|4322.39|4322.39|4320.01|4320.01|0
1645777200000|2022-02-25 08:20:00|4320.89|4320.89|4323.31|4323.31|4323.8|4323.8|4320.79|4320.79|0
1645777210000|2022-02-25 08:20:10|4323.48|4323.48|4319.91|4319.91|4323.65|4323.65|4319.24|4319.24|0
1645777220000|2022-02-25 08:20:20|4318.57|4318.57|4318.04|4318.04|4318.57|4318.57|4318.04|4318.04|0
1645777230000|2022-02-25 08:20:30|4317.37|4317.37|4317.19|4317.19|4317.37|4317.37|4313.53|4313.53|0
1645777240000|2022-02-25 08:20:40|4316.49|4316.49|4315.14|4315.14|4316.49|4316.49|4312.57|4312.57|0
1645777250000|2022-02-25 08:20:50|4314.79|4314.79|4316.17|4316.17|4316.52|4316.52|4314.79|4314.79|0
1645777260000|2022-02-25 08:21:00|4316.84|4316.84|4316.75|4316.75|4317.01|4317.01|4315.64|4315.64|0
1645777270000|2022-02-25 08:21:10|4317.28|4317.28|4321.49|4321.49|4321.49|4321.49|4316.4|4316.4|0
1645777280000|2022-02-25 08:21:20|4322.55|4322.55|4320.84|4320.84|4323.64|4323.64|4320.84|4320.84|0
1645777290000|2022-02-25 08:21:30|4322.85|4322.85|4324.93|4324.93|4324.93|4324.93|4322.85|4322.85|0
1645777300000|2022-02-25 08:21:40|4325.05|4325.05|4324.83|4324.83|4326.25|4326.25|4324.83|4324.83|0
1645777310000|2022-02-25 08:21:50|4324.16|4324.16|4324.07|4324.07|4324.83|4324.83|4324.07|4324.07|0
1645777320000|2022-02-25 08:22:00|4324.6|4324.6|4324.25|4324.25|4324.6|4324.6|4323.9|4323.9|0
1645777330000|2022-02-25 08:22:10|4324.46|4324.46|4328.06|4328.06|4328.06|4328.06|4324.46|4324.46|0
1645777340000|2022-02-25 08:22:20|4330.36|4330.36|4334.48|4334.48|4336.07|4336.07|4330.36|4330.36|0
1645777350000|2022-02-25 08:22:30|4335.9|4335.9|4340.55|4340.55|4340.55|4340.55|4335.19|4335.19|0
1645777360000|2022-02-25 08:22:40|4340.7|4340.7|4341.4|4341.4|4341.4|4341.4|4340.7|4340.7|0
1645777370000|2022-02-25 08:22:50|4339.39|4339.39|4340.33|4340.33|4340.33|4340.33|4338.86|4338.86|0
1645777380000|2022-02-25 08:23:00|4338.99|4338.99|4338.3|4338.3|4338.99|4338.99|4337.09|4337.09|0
1645777390000|2022-02-25 08:23:10|4339.82|4339.82|4340.42|4340.42|4340.42|4340.42|4339.08|4339.08|0
1645777400000|2022-02-25 08:23:20|4341|4341|4340.3|4340.3|4341|4341|4340.3|4340.3|0
1645777410000|2022-02-25 08:23:30|4339.94|4339.94|4342.68|4342.68|4342.68|4342.68|4339.77|4339.77|0
1645777420000|2022-02-25 08:23:40|4343.35|4343.35|4349.17|4349.17|4349.17|4349.17|4343.35|4343.35|0
1645777430000|2022-02-25 08:23:50|4349|4349|4347.05|4347.05|4349|4349|4345.71|4345.71|0
1645777440000|2022-02-25 08:24:00|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1645777450000|2022-02-25 08:24:10|4345.28|4345.28|4342|4342|4345.28|4345.28|4340.28|4340.28|0
1645777460000|2022-02-25 08:24:20|4340.59|4340.59|4337.91|4337.91|4340.59|4340.59|4337.91|4337.91|0
1645777470000|2022-02-25 08:24:30|4338.58|4338.58|4340.74|4340.74|4340.74|4340.74|4338.06|4338.06|0
1645777490000|2022-02-25 08:24:50|4339.68|4339.68|4339.68|4339.68|4340.35|4340.35|4339.68|4339.68|0
1645777500000|2022-02-25 08:25:00|4340.56|4340.56|4343.35|4343.35|4343.45|4343.45|4340.56|4340.56|0
1645777510000|2022-02-25 08:25:10|4342.82|4342.82|4342.26|4342.26|4342.82|4342.82|4341.21|4341.21|0
1645777520000|2022-02-25 08:25:20|4342.43|4342.43|4343.74|4343.74|4343.74|4343.74|4342.26|4342.26|0
1645777530000|2022-02-25 08:25:30|4343.69|4343.69|4343.59|4343.59|4343.69|4343.69|4343.48|4343.48|0
1645777540000|2022-02-25 08:25:40|4343.06|4343.06|4345.63|4345.63|4345.63|4345.63|4342.45|4342.45|0
1645777550000|2022-02-25 08:25:50|4345.81|4345.81|4344.57|4344.57|4346.69|4346.69|4344.57|4344.57|0
1645777560000|2022-02-25 08:26:00|4344.04|4344.04|4340.08|4340.08|4344.71|4344.71|4340.08|4340.08|0
1645777570000|2022-02-25 08:26:10|4341.42|4341.42|4340.65|4340.65|4341.42|4341.42|4339.41|4339.41|0
1645777580000|2022-02-25 08:26:20|4341.32|4341.32|4339.37|4339.37|4341.32|4341.32|4339.37|4339.37|0
1645777590000|2022-02-25 08:26:30|4340.26|4340.26|4341.95|4341.95|4341.95|4341.95|4340.26|4340.26|0
1645777600000|2022-02-25 08:26:40|4342.62|4342.62|4342.8|4342.8|4342.97|4342.97|4341.56|4341.56|0
1645777610000|2022-02-25 08:26:50|4344.14|4344.14|4344.19|4344.19|4344.19|4344.19|4342.41|4342.41|0
1645777620000|2022-02-25 08:27:00|4342.95|4342.95|4345.1|4345.1|4345.1|4345.1|4342.95|4342.95|0
1645777630000|2022-02-25 08:27:10|4345.27|4345.27|4347.22|4347.22|4347.22|4347.22|4345.27|4345.27|0
1645777640000|2022-02-25 08:27:20|4347.36|4347.36|4351.63|4351.63|4351.63|4351.63|4347.36|4347.36|0
1645777650000|2022-02-25 08:27:30|4353.64|4353.64|4352.3|4352.3|4354.31|4354.31|4352.3|4352.3|0
1645777660000|2022-02-25 08:27:40|4351.07|4351.07|4347.64|4347.64|4351.07|4351.07|4347.64|4347.64|0
1645777670000|2022-02-25 08:27:50|4346.97|4346.97|4350.93|4350.93|4350.93|4350.93|4346.97|4346.97|0
1645777680000|2022-02-25 08:28:00|4351.6|4351.6|4352.48|4352.48|4353.71|4353.71|4351.6|4351.6|0
1645777690000|2022-02-25 08:28:10|4351.14|4351.14|4347.68|4347.68|4351.14|4351.14|4347.68|4347.68|0
1645777700000|2022-02-25 08:28:20|4347.33|4347.33|4348.92|4348.92|4348.92|4348.92|4347.33|4347.33|0
1645777710000|2022-02-25 08:28:30|4349.57|4349.57|4348.48|4348.48|4350.24|4350.24|4348.48|4348.48|0
1645777720000|2022-02-25 08:28:40|4349.82|4349.82|4349.18|4349.18|4349.82|4349.82|4347.81|4347.81|0
1645777730000|2022-02-25 08:28:50|4349.36|4349.36|4351.78|4351.78|4351.78|4351.78|4349.36|4349.36|0
1645777740000|2022-02-25 08:29:00|4351.11|4351.11|4349.03|4349.03|4351.11|4351.11|4349.03|4349.03|0
1645777750000|2022-02-25 08:29:10|4348.68|4348.68|4346.74|4346.74|4348.68|4348.68|4346.74|4346.74|0
1645777760000|2022-02-25 08:29:20|4346.07|4346.07|4343.58|4343.58|4346.07|4346.07|4343.58|4343.58|0
1645777770000|2022-02-25 08:29:30|4339.56|4339.56|4340.23|4340.23|4340.23|4340.23|4339.56|4339.56|0
1645777780000|2022-02-25 08:29:40|4341.57|4341.57|4341.3|4341.3|4341.57|4341.57|4341.14|4341.14|0
1645777790000|2022-02-25 08:29:50|4340.77|4340.77|4342.54|4342.54|4342.54|4342.54|4340.77|4340.77|0
1645777800000|2022-02-25 08:30:00|4341.66|4341.66|4348.45|4348.45|4348.45|4348.45|4341.66|4341.66|0
1645777810000|2022-02-25 08:30:10|4349.12|4349.12|4350.54|4350.54|4351.42|4351.42|4349.12|4349.12|0
1645777820000|2022-02-25 08:30:20|4351.21|4351.21|4356.91|4356.91|4356.91|4356.91|4351.21|4351.21|0
1645777830000|2022-02-25 08:30:30|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1645777850000|2022-02-25 08:30:50|4357.22|4357.22|4360.19|4360.19|4361.07|4361.07|4357.22|4357.22|0
1645777860000|2022-02-25 08:31:00|4359.52|4359.52|4358.18|4358.18|4359.52|4359.52|4358.14|4358.14|0
1645777870000|2022-02-25 08:31:10|4359.06|4359.06|4357.83|4357.83|4359.73|4359.73|4357.65|4357.65|0
1645777880000|2022-02-25 08:31:20|4358.71|4358.71|4358.53|4358.53|4358.71|4358.71|4358.36|4358.36|0
1645777890000|2022-02-25 08:31:30|4358.71|4358.71|4358.18|4358.18|4358.71|4358.71|4358.18|4358.18|0
1645777900000|2022-02-25 08:31:40|4358.36|4358.36|4357.02|4357.02|4358.36|4358.36|4357.02|4357.02|0
1645777910000|2022-02-25 08:31:50|4357.72|4357.72|4359.95|4359.95|4360.2|4360.2|4357.55|4357.55|0
1645777920000|2022-02-25 08:32:00|4361.29|4361.29|4361.45|4361.45|4361.45|4361.45|4361.29|4361.29|0
1645777930000|2022-02-25 08:32:10|4361.63|4361.63|4363.51|4363.51|4363.51|4363.51|4361.45|4361.45|0
1645777940000|2022-02-25 08:32:20|4362.62|4362.62|4362.33|4362.33|4362.62|4362.62|4361.1|4361.1|0
1645777950000|2022-02-25 08:32:30|4363|4363|4361.82|4361.82|4363.41|4363.41|4361.82|4361.82|0
1645777960000|2022-02-25 08:32:40|4361.11|4361.11|4355.51|4355.51|4361.11|4361.11|4355.4|4355.4|0
1645777970000|2022-02-25 08:32:50|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|4355.86|0
1645777980000|2022-02-25 08:33:00|4356.39|4356.39|4359.41|4359.41|4359.41|4359.41|4356.39|4356.39|0
1645777990000|2022-02-25 08:33:10|4360.29|4360.29|4359.76|4359.76|4360.29|4360.29|4359.76|4359.76|0
1645778000000|2022-02-25 08:33:20|4360.43|4360.43|4361.63|4361.63|4361.79|4361.79|4360.43|4360.43|0
1645778010000|2022-02-25 08:33:30|4361.69|4361.69|4363.96|4363.96|4363.96|4363.96|4361.69|4361.69|0
1645778020000|2022-02-25 08:33:40|4363.8|4363.8|4363.95|4363.95|4363.95|4363.95|4363.8|4363.8|0
1645778030000|2022-02-25 08:33:50|4364.48|4364.48|4365.01|4365.01|4366.56|4366.56|4364.48|4364.48|0
1645778040000|2022-02-25 08:34:00|4363.67|4363.67|4362.83|4362.83|4363.67|4363.67|4362.83|4362.83|0
1645778050000|2022-02-25 08:34:10|4363.5|4363.5|4362.42|4362.42|4363.5|4363.5|4362.42|4362.42|0
1645778060000|2022-02-25 08:34:20|4362.25|4362.25|4362.23|4362.23|4362.47|4362.47|4361.23|4361.23|0
1645778080000|2022-02-25 08:34:40|4362.76|4362.76|4364.45|4364.45|4364.45|4364.45|4362.76|4362.76|0
1645778090000|2022-02-25 08:34:50|4361.11|4361.11|4360.44|4360.44|4361.11|4361.11|4359.77|4359.77|0
1645778100000|2022-02-25 08:35:00|4360.26|4360.26|4359.38|4359.38|4360.79|4360.79|4359.38|4359.38|0
1645778110000|2022-02-25 08:35:10|4358.71|4358.71|4357.37|4357.37|4358.71|4358.71|4357.37|4357.37|0
1645778120000|2022-02-25 08:35:20|4356.7|4356.7|4356.03|4356.03|4356.7|4356.7|4356.03|4356.03|0
1645778130000|2022-02-25 08:35:30|4355.85|4355.85|4353.45|4353.45|4355.85|4355.85|4353.45|4353.45|0
1645778140000|2022-02-25 08:35:40|4353.98|4353.98|4351.28|4351.28|4353.98|4353.98|4351.28|4351.28|0
1645778150000|2022-02-25 08:35:50|4350.58|4350.58|4349.4|4349.4|4350.58|4350.58|4349.4|4349.4|0
1645778160000|2022-02-25 08:36:00|4348.73|4348.73|4348.06|4348.06|4348.73|4348.73|4348.06|4348.06|0
1645778170000|2022-02-25 08:36:10|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|0
1645778180000|2022-02-25 08:36:20|4348.74|4348.74|4350.42|4350.42|4350.42|4350.42|4348.74|4348.74|0
1645778190000|2022-02-25 08:36:30|4350.09|4350.09|4349.91|4349.91|4350.09|4350.09|4349.91|4349.91|0
1645778200000|2022-02-25 08:36:40|4350.09|4350.09|4349.39|4349.39|4350.9|4350.9|4349.39|4349.39|0
1645778210000|2022-02-25 08:36:50|4348.33|4348.33|4347.75|4347.75|4348.6|4348.6|4347.75|4347.75|0
1645778220000|2022-02-25 08:37:00|4345.32|4345.32|4342.47|4342.47|4345.32|4345.32|4341.47|4341.47|0
1645778230000|2022-02-25 08:37:10|4342.23|4342.23|4344.25|4344.25|4344.25|4344.25|4341.71|4341.71|0
1645778240000|2022-02-25 08:37:20|4345.66|4345.66|4343.17|4343.17|4345.66|4345.66|4343.17|4343.17|0
1645778250000|2022-02-25 08:37:30|4343.33|4343.33|4344.63|4344.63|4345.34|4345.34|4342.63|4342.63|0
1645778260000|2022-02-25 08:37:40|4345.97|4345.97|4345.62|4345.62|4345.97|4345.97|4345.44|4345.44|0
1645778270000|2022-02-25 08:37:50|4345.09|4345.09|4346.31|4346.31|4346.31|4346.31|4344.51|4344.51|0
1645778280000|2022-02-25 08:38:00|4346.98|4346.98|4346.45|4346.45|4346.98|4346.98|4346.45|4346.45|0
1645778290000|2022-02-25 08:38:10|4346.94|4346.94|4348.97|4348.97|4348.97|4348.97|4346.94|4346.94|0
1645778300000|2022-02-25 08:38:20|4348.5|4348.5|4347.16|4347.16|4348.5|4348.5|4347.16|4347.16|0
1645778310000|2022-02-25 08:38:30|4350.4|4350.4|4350.58|4350.58|4350.58|4350.58|4350.4|4350.4|0
1645778320000|2022-02-25 08:38:40|4350.82|4350.82|4351.26|4351.26|4351.91|4351.91|4350.15|4350.15|0
1645778330000|2022-02-25 08:38:50|4350.2|4350.2|4347.31|4347.31|4350.2|4350.2|4347.31|4347.31|0
1645778340000|2022-02-25 08:39:00|4346.25|4346.25|4343.4|4343.4|4346.25|4346.25|4343.4|4343.4|0
1645778350000|2022-02-25 08:39:10|4344.46|4344.46|4344.81|4344.81|4344.81|4344.81|4344.46|4344.46|0
1645778360000|2022-02-25 08:39:20|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1645778370000|2022-02-25 08:39:30|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1645778380000|2022-02-25 08:39:40|4343.57|4343.57|4344.6|4344.6|4344.6|4344.6|4343.04|4343.04|0
1645778390000|2022-02-25 08:39:50|4343.36|4343.36|4340.77|4340.77|4343.36|4343.36|4340.77|4340.77|0
1645778400000|2022-02-25 08:40:00|4341.44|4341.44|4339.2|4339.2|4341.6|4341.6|4339.2|4339.2|0
1645778410000|2022-02-25 08:40:10|4339.35|4339.35|4344.4|4344.4|4344.4|4344.4|4339.35|4339.35|0
1645778420000|2022-02-25 08:40:20|4345.07|4345.07|4344.4|4344.4|4345.07|4345.07|4344.4|4344.4|0
1645778430000|2022-02-25 08:40:30|4343.73|4343.73|4343.16|4343.16|4343.73|4343.73|4341.82|4341.82|0
1645778440000|2022-02-25 08:40:40|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1645778450000|2022-02-25 08:40:50|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|4343.16|0
1645778460000|2022-02-25 08:41:00|4342.28|4342.28|4341.61|4341.61|4342.28|4342.28|4341.61|4341.61|0
1645778470000|2022-02-25 08:41:10|4341.78|4341.78|4343.83|4343.83|4343.83|4343.83|4341.78|4341.78|0
1645778480000|2022-02-25 08:41:20|4344.5|4344.5|4344.68|4344.68|4344.68|4344.68|4344.5|4344.5|0
1645778490000|2022-02-25 08:41:30|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|4345.55|0
1645778510000|2022-02-25 08:41:50|4345.67|4345.67|4348.35|4348.35|4348.35|4348.35|4345.67|4345.67|0
1645778520000|2022-02-25 08:42:00|4348.88|4348.88|4348.35|4348.35|4350.45|4350.45|4348.35|4348.35|0
1645778530000|2022-02-25 08:42:10|4349.02|4349.02|4348.66|4348.66|4349.02|4349.02|4348.66|4348.66|0
1645778540000|2022-02-25 08:42:20|4348.17|4348.17|4348.3|4348.3|4348.84|4348.84|4348.13|4348.13|0
1645778550000|2022-02-25 08:42:30|4346.96|4346.96|4347.63|4347.63|4347.63|4347.63|4346.96|4346.96|0
1645778560000|2022-02-25 08:42:40|4347.98|4347.98|4348.28|4348.28|4348.28|4348.28|4347.4|4347.4|0
1645778570000|2022-02-25 08:42:50|4348.04|4348.04|4343.82|4343.82|4348.04|4348.04|4343.82|4343.82|0
1645778580000|2022-02-25 08:43:00|4340.47|4340.47|4343.03|4343.03|4343.39|4343.39|4340.47|4340.47|0
1645778590000|2022-02-25 08:43:10|4343.7|4343.7|4347.9|4347.9|4347.9|4347.9|4343.7|4343.7|0
1645778600000|2022-02-25 08:43:20|4348.61|4348.61|4349.66|4349.66|4349.66|4349.66|4348.61|4348.61|0
1645778610000|2022-02-25 08:43:30|4350.33|4350.33|4349.66|4349.66|4350.33|4350.33|4349.66|4349.66|0
1645778620000|2022-02-25 08:43:40|4349.78|4349.78|4348.54|4348.54|4349.78|4349.78|4348.54|4348.54|0
1645778630000|2022-02-25 08:43:50|4348.72|4348.72|4348.9|4348.9|4348.9|4348.9|4348.72|4348.72|0
1645778640000|2022-02-25 08:44:00|4347.56|4347.56|4343.98|4343.98|4347.56|4347.56|4343.98|4343.98|0
1645778650000|2022-02-25 08:44:10|4344.65|4344.65|4345.85|4345.85|4345.85|4345.85|4344.65|4344.65|0
1645778660000|2022-02-25 08:44:20|4346.52|4346.52|4344.65|4344.65|4346.52|4346.52|4344.65|4344.65|0
1645778670000|2022-02-25 08:44:30|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1645778680000|2022-02-25 08:44:40|4341.64|4341.64|4342.31|4342.31|4342.31|4342.31|4340.97|4340.97|0
1645778690000|2022-02-25 08:44:50|4343.19|4343.19|4342.13|4342.13|4343.19|4343.19|4342.13|4342.13|0
1645778700000|2022-02-25 08:45:00|4341.98|4341.98|4341.8|4341.8|4341.98|4341.98|4339.51|4339.51|0
1645778710000|2022-02-25 08:45:10|4342.69|4342.69|4343.67|4343.67|4343.67|4343.67|4342.33|4342.33|0
1645778720000|2022-02-25 08:45:20|4343|4343|4343.71|4343.71|4343.71|4343.71|4343|4343|0
1645778730000|2022-02-25 08:45:30|4343.18|4343.18|4343.36|4343.36|4343.36|4343.36|4343.18|4343.18|0
1645778740000|2022-02-25 08:45:40|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1645778750000|2022-02-25 08:45:50|4344.7|4344.7|4344.51|4344.51|4345.39|4345.39|4344.51|4344.51|0
1645778760000|2022-02-25 08:46:00|4345.21|4345.21|4347.4|4347.4|4347.4|4347.4|4345.21|4345.21|0
1645778770000|2022-02-25 08:46:10|4347.05|4347.05|4347.75|4347.75|4347.75|4347.75|4347.05|4347.05|0
1645778780000|2022-02-25 08:46:20|4349.09|4349.09|4349.59|4349.59|4349.59|4349.59|4348.92|4348.92|0
1645778790000|2022-02-25 08:46:30|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.26|4350.26|0
1645778800000|2022-02-25 08:46:40|4351.6|4351.6|4352.17|4352.17|4352.23|4352.23|4351.6|4351.6|0
1645778810000|2022-02-25 08:46:50|4352.53|4352.53|4351.65|4351.65|4352.53|4352.53|4351.65|4351.65|0
1645778820000|2022-02-25 08:47:00|4352.99|4352.99|4353.66|4353.66|4353.66|4353.66|4352.99|4352.99|0
1645778830000|2022-02-25 08:47:10|4353.3|4353.3|4350.2|4350.2|4353.3|4353.3|4350.2|4350.2|0
1645778840000|2022-02-25 08:47:20|4350.87|4350.87|4347.84|4347.84|4351.54|4351.54|4347.84|4347.84|0
1645778850000|2022-02-25 08:47:30|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1645778860000|2022-02-25 08:47:40|4347.23|4347.23|4344.39|4344.39|4348.64|4348.64|4344.16|4344.16|0
1645778870000|2022-02-25 08:47:50|4344.72|4344.72|4345.75|4345.75|4345.75|4345.75|4344.72|4344.72|0
1645778880000|2022-02-25 08:48:00|4346.63|4346.63|4343.07|4343.07|4346.63|4346.63|4343.07|4343.07|0
1645778890000|2022-02-25 08:48:10|4342.36|4342.36|4342.36|4342.36|4343.03|4343.03|4342.36|4342.36|0
1645778900000|2022-02-25 08:48:20|4343.07|4343.07|4343.24|4343.24|4343.91|4343.91|4343.07|4343.07|0
1645778920000|2022-02-25 08:48:40|4343.42|4343.42|4346.17|4346.17|4346.17|4346.17|4343.42|4343.42|0
1645778930000|2022-02-25 08:48:50|4346.84|4346.84|4346.67|4346.67|4346.84|4346.84|4346.67|4346.67|0
1645778940000|2022-02-25 08:49:00|4347.72|4347.72|4344.48|4344.48|4347.9|4347.9|4344.48|4344.48|0
1645778960000|2022-02-25 08:49:20|4344.83|4344.83|4344.83|4344.83|4346.17|4346.17|4344.83|4344.83|0
1645778970000|2022-02-25 08:49:30|4343.77|4343.77|4343.24|4343.24|4343.77|4343.77|4343.24|4343.24|0
1645778980000|2022-02-25 08:49:40|4341.37|4341.37|4340.31|4340.31|4341.37|4341.37|4340.31|4340.31|0
1645778990000|2022-02-25 08:49:50|4339.68|4339.68|4340.7|4340.7|4340.7|4340.7|4339.68|4339.68|0
1645779000000|2022-02-25 08:50:00|4341.23|4341.23|4340.14|4340.14|4341.59|4341.59|4340.14|4340.14|0
1645779010000|2022-02-25 08:50:10|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1645779020000|2022-02-25 08:50:20|4339.84|4339.84|4338.25|4338.25|4339.84|4339.84|4337.89|4337.89|0
1645779030000|2022-02-25 08:50:30|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1645779040000|2022-02-25 08:50:40|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1645779060000|2022-02-25 08:51:00|4337.21|4337.21|4337.92|4337.92|4337.92|4337.92|4336.54|4336.54|0
1645779070000|2022-02-25 08:51:10|4338.59|4338.59|4340.73|4340.73|4340.73|4340.73|4338.59|4338.59|0
1645779080000|2022-02-25 08:51:20|4341.17|4341.17|4341.88|4341.88|4341.88|4341.88|4341.17|4341.17|0
1645779090000|2022-02-25 08:51:30|4341.7|4341.7|4342.25|4342.25|4342.25|4342.25|4341.7|4341.7|0
1645779100000|2022-02-25 08:51:40|4342.6|4342.6|4344.36|4344.36|4345.06|4345.06|4342.6|4342.6|0
1645779110000|2022-02-25 08:51:50|4344.18|4344.18|4340.58|4340.58|4344.18|4344.18|4340.58|4340.58|0
1645779120000|2022-02-25 08:52:00|4339.91|4339.91|4340.22|4340.22|4340.22|4340.22|4339.52|4339.52|0
1645779130000|2022-02-25 08:52:10|4340.89|4340.89|4340.22|4340.22|4340.89|4340.89|4340.22|4340.22|0
1645779140000|2022-02-25 08:52:20|4340.93|4340.93|4341.77|4341.77|4341.95|4341.95|4340.93|4340.93|0
1645779150000|2022-02-25 08:52:30|4341.95|4341.95|4346.28|4346.28|4346.28|4346.28|4341.95|4341.95|0
1645779160000|2022-02-25 08:52:40|4345.04|4345.04|4346.28|4346.28|4346.28|4346.28|4345.04|4345.04|0
1645779180000|2022-02-25 08:53:00|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1645779190000|2022-02-25 08:53:10|4345.04|4345.04|4346.28|4346.28|4346.28|4346.28|4345.04|4345.04|0
1645779200000|2022-02-25 08:53:20|4346.63|4346.63|4346.63|4346.63|4347.52|4347.52|4346.63|4346.63|0
1645779210000|2022-02-25 08:53:30|4347.3|4347.3|4346.77|4346.77|4349.31|4349.31|4346.77|4346.77|0
1645779220000|2022-02-25 08:53:40|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1645779230000|2022-02-25 08:53:50|4344.82|4344.82|4344.36|4344.36|4345.49|4345.49|4344.36|4344.36|0
1645779240000|2022-02-25 08:54:00|4343.88|4343.88|4341.68|4341.68|4343.88|4343.88|4341.68|4341.68|0
1645779250000|2022-02-25 08:54:10|4340.98|4340.98|4339.26|4339.26|4340.98|4340.98|4338.2|4338.2|0
1645779260000|2022-02-25 08:54:20|4339.1|4339.1|4343.06|4343.06|4343.73|4343.73|4338.93|4338.93|0
1645779270000|2022-02-25 08:54:30|4343.95|4343.95|4347.86|4347.86|4347.86|4347.86|4343.95|4343.95|0
1645779280000|2022-02-25 08:54:40|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|4347.51|0
1645779290000|2022-02-25 08:54:50|4347.3|4347.3|4351.09|4351.09|4351.09|4351.09|4347.3|4347.3|0
1645779300000|2022-02-25 08:55:00|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|4351.21|0
1645779310000|2022-02-25 08:55:10|4349.2|4349.2|4348.04|4348.04|4349.2|4349.2|4347.86|4347.86|0
1645779320000|2022-02-25 08:55:20|4348.15|4348.15|4346.95|4346.95|4348.15|4348.15|4346.95|4346.95|0
1645779330000|2022-02-25 08:55:30|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1645779340000|2022-02-25 08:55:40|4348.18|4348.18|4348.69|4348.69|4348.69|4348.69|4348.18|4348.18|0
1645779350000|2022-02-25 08:55:50|4348.64|4348.64|4351.46|4351.46|4351.46|4351.46|4348.64|4348.64|0
1645779360000|2022-02-25 08:56:00|4352.13|4352.13|4352.3|4352.3|4352.3|4352.3|4352.13|4352.13|0
1645779370000|2022-02-25 08:56:10|4351.94|4351.94|4346.88|4346.88|4351.94|4351.94|4346.07|4346.07|0
1645779380000|2022-02-25 08:56:20|4346|4346|4343.99|4343.99|4346|4346|4343.99|4343.99|0
1645779390000|2022-02-25 08:56:30|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|0
1645779400000|2022-02-25 08:56:40|4344.04|4344.04|4345.81|4345.81|4345.81|4345.81|4344.04|4344.04|0
1645779410000|2022-02-25 08:56:50|4345.14|4345.14|4343.8|4343.8|4345.14|4345.14|4343.8|4343.8|0
1645779420000|2022-02-25 08:57:00|4343.69|4343.69|4343.87|4343.87|4343.87|4343.87|4343.16|4343.16|0
1645779430000|2022-02-25 08:57:10|4344.4|4344.4|4346.09|4346.09|4346.09|4346.09|4343.73|4343.73|0
1645779440000|2022-02-25 08:57:20|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|4347.43|0
1645779450000|2022-02-25 08:57:30|4348.14|4348.14|4346.55|4346.55|4348.14|4348.14|4346.55|4346.55|0
1645779460000|2022-02-25 08:57:40|4347.89|4347.89|4346.87|4346.87|4347.89|4347.89|4346.87|4346.87|0
1645779480000|2022-02-25 08:58:00|4347.75|4347.75|4347.04|4347.04|4347.75|4347.75|4347.04|4347.04|0
1645779490000|2022-02-25 08:58:10|4346.16|4346.16|4344.47|4344.47|4346.16|4346.16|4344.47|4344.47|0
1645779500000|2022-02-25 08:58:20|4345.81|4345.81|4346.48|4346.48|4346.48|4346.48|4345.81|4345.81|0
1645779510000|2022-02-25 08:58:30|4346.3|4346.3|4345.81|4345.81|4346.48|4346.48|4345.81|4345.81|0
1645779520000|2022-02-25 08:58:40|4346.51|4346.51|4345.45|4345.45|4346.51|4346.51|4345.45|4345.45|0
1645779530000|2022-02-25 08:58:50|4344.11|4344.11|4345.31|4345.31|4345.31|4345.31|4344.11|4344.11|0
1645779540000|2022-02-25 08:59:00|4344.72|4344.72|4345.39|4345.39|4345.39|4345.39|4344.72|4344.72|0
1645779550000|2022-02-25 08:59:10|4346.73|4346.73|4349.91|4349.91|4349.91|4349.91|4346.73|4346.73|0
1645779560000|2022-02-25 08:59:20|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|4350.58|0
1645779570000|2022-02-25 08:59:30|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1645779580000|2022-02-25 08:59:40|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1645779590000|2022-02-25 08:59:50|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|4350.76|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4351.25|4351.25|4351.43|4351.43|4351.25|4351.25|0
1645779610000|2022-02-25 09:00:10|4351.77|4351.77|4347.83|4347.83|4352.12|4352.12|4347.83|4347.83|0
1645779620000|2022-02-25 09:00:20|4347.95|4347.95|4343.85|4343.85|4347.95|4347.95|4343.85|4343.85|0
1645779640000|2022-02-25 09:00:40|4342.61|4342.61|4342.08|4342.08|4342.61|4342.61|4341.75|4341.75|0
1645779650000|2022-02-25 09:00:50|4341.41|4341.41|4341.59|4341.59|4341.59|4341.59|4341.41|4341.41|0
1645779670000|2022-02-25 09:01:10|4340.39|4340.39|4341.09|4341.09|4341.09|4341.09|4340.39|4340.39|0
1645779680000|2022-02-25 09:01:20|4341.76|4341.76|4343.67|4343.67|4343.67|4343.67|4341.76|4341.76|0
1645779690000|2022-02-25 09:01:30|4345.61|4345.61|4346.14|4346.14|4346.14|4346.14|4345.61|4345.61|0
1645779700000|2022-02-25 09:01:40|4345.47|4345.47|4344.9|4344.9|4345.47|4345.47|4343.74|4343.74|0
1645779710000|2022-02-25 09:01:50|4344.74|4344.74|4345.41|4345.41|4345.41|4345.41|4344.74|4344.74|0
1645779730000|2022-02-25 09:02:10|4346.29|4346.29|4345.76|4345.76|4347.18|4347.18|4345.76|4345.76|0
1645779740000|2022-02-25 09:02:20|4347|4347|4344.92|4344.92|4347.18|4347.18|4344.92|4344.92|0
1645779750000|2022-02-25 09:02:30|4344.25|4344.25|4342.66|4342.66|4344.25|4344.25|4342.66|4342.66|0
1645779760000|2022-02-25 09:02:40|4342.49|4342.49|4341.47|4341.47|4342.49|4342.49|4341.47|4341.47|0
1645779770000|2022-02-25 09:02:50|4341.29|4341.29|4341.15|4341.15|4341.82|4341.82|4341.12|4341.12|0
1645779780000|2022-02-25 09:03:00|4341.33|4341.33|4338.49|4338.49|4341.33|4341.33|4338.49|4338.49|0
1645779790000|2022-02-25 09:03:10|4337.82|4337.82|4337.51|4337.51|4337.82|4337.82|4337.51|4337.51|0
1645779800000|2022-02-25 09:03:20|4338.21|4338.21|4337.62|4337.62|4338.21|4338.21|4337.51|4337.51|0
1645779810000|2022-02-25 09:03:30|4336.95|4336.95|4336.73|4336.73|4336.95|4336.95|4336.55|4336.55|0
1645779820000|2022-02-25 09:03:40|4338.73|4338.73|4340.48|4340.48|4340.48|4340.48|4338.73|4338.73|0
1645779830000|2022-02-25 09:03:50|4340.81|4340.81|4339.31|4339.31|4340.86|4340.86|4339.31|4339.31|0
1645779840000|2022-02-25 09:04:00|4340.65|4340.65|4338.64|4338.64|4340.65|4340.65|4338.64|4338.64|0
1645779850000|2022-02-25 09:04:10|4339.31|4339.31|4338.6|4338.6|4339.49|4339.49|4338.31|4338.31|0
1645779860000|2022-02-25 09:04:20|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|4338.77|0
1645779870000|2022-02-25 09:04:30|4337.43|4337.43|4337.7|4337.7|4337.7|4337.7|4336.44|4336.44|0
1645779880000|2022-02-25 09:04:40|4337.03|4337.03|4336.57|4336.57|4337.03|4337.03|4336.56|4336.56|0
1645779890000|2022-02-25 09:04:50|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1645779900000|2022-02-25 09:05:00|4336.93|4336.93|4334.31|4334.31|4336.93|4336.93|4334.31|4334.31|0
1645779910000|2022-02-25 09:05:10|4334.13|4334.13|4333.78|4333.78|4334.13|4334.13|4333.78|4333.78|0
1645779920000|2022-02-25 09:05:20|4333.9|4333.9|4334.92|4334.92|4334.92|4334.92|4333.72|4333.72|0
1645779940000|2022-02-25 09:05:40|4335.19|4335.19|4334.29|4334.29|4335.19|4335.19|4334.17|4334.17|0
1645779950000|2022-02-25 09:05:50|4332.28|4332.28|4332.38|4332.38|4332.49|4332.49|4332.28|4332.28|0
1645779960000|2022-02-25 09:06:00|4331.71|4331.71|4332.2|4332.2|4332.2|4332.2|4330.7|4330.7|0
1645779970000|2022-02-25 09:06:10|4332.26|4332.26|4335.76|4335.76|4335.76|4335.76|4332.26|4332.26|0
1645779980000|2022-02-25 09:06:20|4335.94|4335.94|4332.76|4332.76|4335.94|4335.94|4332.76|4332.76|0
1645779990000|2022-02-25 09:06:30|4332.4|4332.4|4331.85|4331.85|4332.4|4332.4|4331.52|4331.52|0
1645780000000|2022-02-25 09:06:40|4332.91|4332.91|4335.31|4335.31|4335.31|4335.31|4332.91|4332.91|0
1645780010000|2022-02-25 09:06:50|4335.48|4335.48|4334.81|4334.81|4335.48|4335.48|4334.81|4334.81|0
1645780020000|2022-02-25 09:07:00|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|4335.52|0
1645780030000|2022-02-25 09:07:10|4336.86|4336.86|4337.32|4337.32|4338.55|4338.55|4336.68|4336.68|0
1645780040000|2022-02-25 09:07:20|4338.66|4338.66|4339.01|4339.01|4339.01|4339.01|4338.66|4338.66|0
1645780050000|2022-02-25 09:07:30|4338.8|4338.8|4337.67|4337.67|4338.8|4338.8|4337.67|4337.67|0
1645780060000|2022-02-25 09:07:40|4337.56|4337.56|4338.28|4338.28|4338.28|4338.28|4336.94|4336.94|0
1645780070000|2022-02-25 09:07:50|4338.5|4338.5|4341.18|4341.18|4341.18|4341.18|4338.5|4338.5|0
1645780080000|2022-02-25 09:08:00|4342.24|4342.24|4343.47|4343.47|4343.47|4343.47|4342.24|4342.24|0
1645780090000|2022-02-25 09:08:10|4343.96|4343.96|4345.48|4345.48|4345.48|4345.48|4343.96|4343.96|0
1645780100000|2022-02-25 09:08:20|4345.66|4345.66|4346.83|4346.83|4346.83|4346.83|4344.99|4344.99|0
1645780110000|2022-02-25 09:08:30|4344.78|4344.78|4344.36|4344.36|4344.78|4344.78|4344.36|4344.36|0
1645780120000|2022-02-25 09:08:40|4343.65|4343.65|4343.6|4343.6|4343.65|4343.65|4343.6|4343.6|0
1645780140000|2022-02-25 09:09:00|4343.95|4343.95|4343.99|4343.99|4344.13|4344.13|4343.46|4343.46|0
1645780150000|2022-02-25 09:09:10|4343.81|4343.81|4344.87|4344.87|4344.87|4344.87|4343.81|4343.81|0
1645780160000|2022-02-25 09:09:20|4345.54|4345.54|4348.22|4348.22|4348.22|4348.22|4345.54|4345.54|0
1645780170000|2022-02-25 09:09:30|4349.46|4349.46|4345.37|4345.37|4349.46|4349.46|4345.37|4345.37|0
1645780180000|2022-02-25 09:09:40|4346.04|4346.04|4346.71|4346.71|4346.71|4346.71|4345.37|4345.37|0
1645780190000|2022-02-25 09:09:50|4347.77|4347.77|4348.08|4348.08|4348.97|4348.97|4347.77|4347.77|0
1645780200000|2022-02-25 09:10:00|4347.73|4347.73|4347.52|4347.52|4347.73|4347.73|4347.52|4347.52|0
1645780210000|2022-02-25 09:10:10|4347.35|4347.35|4348.3|4348.3|4348.3|4348.3|4346.44|4346.44|0
1645780220000|2022-02-25 09:10:20|4348.48|4348.48|4351.83|4351.83|4351.83|4351.83|4348.48|4348.48|0
1645780230000|2022-02-25 09:10:30|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|0
1645780240000|2022-02-25 09:10:40|4351.12|4351.12|4351.23|4351.23|4351.34|4351.34|4351.12|4351.12|0
1645780250000|2022-02-25 09:10:50|4351.58|4351.58|4350.7|4350.7|4351.58|4351.58|4350.7|4350.7|0
1645780260000|2022-02-25 09:11:00|4350.17|4350.17|4348.34|4348.34|4350.17|4350.17|4348.16|4348.16|0
1645780270000|2022-02-25 09:11:10|4348.51|4348.51|4349.4|4349.4|4349.4|4349.4|4348.51|4348.51|0
1645780280000|2022-02-25 09:11:20|4348.73|4348.73|4349.08|4349.08|4349.08|4349.08|4348.73|4348.73|0
1645780290000|2022-02-25 09:11:30|4348.75|4348.75|4346.86|4346.86|4349.08|4349.08|4346.86|4346.86|0
1645780300000|2022-02-25 09:11:40|4346.33|4346.33|4346.76|4346.76|4346.76|4346.76|4346.09|4346.09|0
1645780310000|2022-02-25 09:11:50|4347.64|4347.64|4350.9|4350.9|4351.08|4351.08|4347.48|4347.48|0
1645780320000|2022-02-25 09:12:00|4351.43|4351.43|4351.61|4351.61|4351.61|4351.61|4351.43|4351.43|0
1645780330000|2022-02-25 09:12:10|4351.96|4351.96|4352.67|4352.67|4352.84|4352.84|4351.96|4351.96|0
1645780340000|2022-02-25 09:12:20|4352.31|4352.31|4349.56|4349.56|4352.31|4352.31|4349.56|4349.56|0
1645780350000|2022-02-25 09:12:30|4348.22|4348.22|4347.55|4347.55|4348.22|4348.22|4347.55|4347.55|0
1645780360000|2022-02-25 09:12:40|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|4348.22|0
1645780370000|2022-02-25 09:12:50|4348.93|4348.93|4348.39|4348.39|4349.11|4349.11|4348.39|4348.39|0
1645780380000|2022-02-25 09:13:00|4348.92|4348.92|4348.73|4348.73|4349.08|4349.08|4348.73|4348.73|0
1645780390000|2022-02-25 09:13:10|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1645780400000|2022-02-25 09:13:20|4350.07|4350.07|4350.07|4350.07|4350.42|4350.42|4350.07|4350.07|0
1645780410000|2022-02-25 09:13:30|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1645780420000|2022-02-25 09:13:40|4349.54|4349.54|4346.65|4346.65|4349.54|4349.54|4346.65|4346.65|0
1645780430000|2022-02-25 09:13:50|4347.34|4347.34|4347.86|4347.86|4347.86|4347.86|4347.16|4347.16|0
1645780440000|2022-02-25 09:14:00|4348.04|4348.04|4346.88|4346.88|4348.22|4348.22|4346.88|4346.88|0
1645780450000|2022-02-25 09:14:10|4346.21|4346.21|4343.63|4343.63|4346.21|4346.21|4343.63|4343.63|0
1645780460000|2022-02-25 09:14:20|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4342.86|4342.86|0
1645780470000|2022-02-25 09:14:30|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|0
1645780480000|2022-02-25 09:14:40|4344.55|4344.55|4346.21|4346.21|4346.56|4346.56|4344.55|4344.55|0
1645780490000|2022-02-25 09:14:50|4345.68|4345.68|4345.51|4345.51|4345.68|4345.68|4345.35|4345.35|0
1645780500000|2022-02-25 09:15:00|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1645780510000|2022-02-25 09:15:10|4344.87|4344.87|4344.06|4344.06|4346.07|4346.07|4344.06|4344.06|0
1645780520000|2022-02-25 09:15:20|4344.23|4344.23|4345.08|4345.08|4345.08|4345.08|4344.23|4344.23|0
1645780530000|2022-02-25 09:15:30|4345.26|4345.26|4346.77|4346.77|4346.77|4346.77|4345.26|4345.26|0
1645780540000|2022-02-25 09:15:40|4346.89|4346.89|4347.72|4347.72|4347.72|4347.72|4346.89|4346.89|0
1645780550000|2022-02-25 09:15:50|4347.42|4347.42|4347.14|4347.14|4348.73|4348.73|4347.14|4347.14|0
1645780560000|2022-02-25 09:16:00|4347.85|4347.85|4345.91|4345.91|4348.38|4348.38|4345.91|4345.91|0
1645780570000|2022-02-25 09:16:10|4346.26|4346.26|4344.59|4344.59|4346.26|4346.26|4344.59|4344.59|0
1645780580000|2022-02-25 09:16:20|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|4343.92|0
1645780590000|2022-02-25 09:16:30|4343.81|4343.81|4343.14|4343.14|4343.81|4343.81|4343.14|4343.14|0
1645780600000|2022-02-25 09:16:40|4343.81|4343.81|4342.25|4342.25|4343.81|4343.81|4342.25|4342.25|0
1645780610000|2022-02-25 09:16:50|4342.92|4342.92|4344.93|4344.93|4344.93|4344.93|4342.92|4342.92|0
1645780620000|2022-02-25 09:17:00|4345.59|4345.59|4344.25|4344.25|4345.59|4345.59|4344.25|4344.25|0
1645780630000|2022-02-25 09:17:10|4344.43|4344.43|4344.46|4344.46|4345.13|4345.13|4344.43|4344.43|0
1645780640000|2022-02-25 09:17:20|4344.73|4344.73|4344.59|4344.59|4345.61|4345.61|4344.59|4344.59|0
1645780650000|2022-02-25 09:17:30|4345.26|4345.26|4344.59|4344.59|4345.26|4345.26|4344.59|4344.59|0
1645780660000|2022-02-25 09:17:40|4345.12|4345.12|4345.47|4345.47|4345.47|4345.47|4345.12|4345.12|0
1645780670000|2022-02-25 09:17:50|4346|4346|4348.19|4348.19|4348.19|4348.19|4346|4346|0
1645780680000|2022-02-25 09:18:00|4347.52|4347.52|4347.93|4347.93|4348.6|4348.6|4346.85|4346.85|0
1645780690000|2022-02-25 09:18:10|4347.58|4347.58|4346.91|4346.91|4347.58|4347.58|4346.91|4346.91|0
1645780710000|2022-02-25 09:18:30|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|4346.42|0
1645780720000|2022-02-25 09:18:40|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1645780740000|2022-02-25 09:19:00|4343.8|4343.8|4344.65|4344.65|4344.65|4344.65|4343.8|4343.8|0
1645780750000|2022-02-25 09:19:10|4344.12|4344.12|4339.02|4339.02|4344.12|4344.12|4339.02|4339.02|0
1645780760000|2022-02-25 09:19:20|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1645780780000|2022-02-25 09:19:40|4336.44|4336.44|4337.29|4337.29|4337.29|4337.29|4336.44|4336.44|0
1645780790000|2022-02-25 09:19:50|4336.92|4336.92|4336.86|4336.86|4336.92|4336.92|4336.86|4336.86|0
1645780800000|2022-02-25 09:20:00|4335.1|4335.1|4338.48|4338.48|4338.48|4338.48|4334.61|4334.61|0
1645780810000|2022-02-25 09:20:10|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1645780820000|2022-02-25 09:20:20|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1645780830000|2022-02-25 09:20:30|4338.75|4338.75|4337.11|4337.11|4338.75|4338.75|4337.11|4337.11|0
1645780840000|2022-02-25 09:20:40|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1645780860000|2022-02-25 09:21:00|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1645780880000|2022-02-25 09:21:20|4336.78|4336.78|4335.23|4335.23|4336.78|4336.78|4335.23|4335.23|0
1645780890000|2022-02-25 09:21:30|4334.52|4334.52|4335.05|4335.05|4335.05|4335.05|4334.52|4334.52|0
1645780900000|2022-02-25 09:21:40|4334.38|4334.38|4334.12|4334.12|4334.38|4334.38|4334.12|4334.12|0
1645780910000|2022-02-25 09:21:50|4334.47|4334.47|4335.35|4335.35|4335.35|4335.35|4334.47|4334.47|0
1645780920000|2022-02-25 09:22:00|4334.01|4334.01|4332.41|4332.41|4334.01|4334.01|4332.41|4332.41|0
1645780930000|2022-02-25 09:22:10|4331.74|4331.74|4330.4|4330.4|4331.74|4331.74|4330.4|4330.4|0
1645780940000|2022-02-25 09:22:20|4330.28|4330.28|4332.64|4332.64|4333.49|4333.49|4330.28|4330.28|0
1645780950000|2022-02-25 09:22:30|4331.94|4331.94|4333.35|4333.35|4333.53|4333.53|4331.94|4331.94|0
1645780960000|2022-02-25 09:22:40|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1645780970000|2022-02-25 09:22:50|4331.83|4331.83|4331.34|4331.34|4331.83|4331.83|4329.47|4329.47|0
1645780990000|2022-02-25 09:23:10|4331.22|4331.22|4332.56|4332.56|4332.56|4332.56|4331.22|4331.22|0
1645781000000|2022-02-25 09:23:20|4332.03|4332.03|4326.99|4326.99|4332.03|4332.03|4326.99|4326.99|0
1645781010000|2022-02-25 09:23:30|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1645781020000|2022-02-25 09:23:40|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1645781030000|2022-02-25 09:23:50|4325.79|4325.79|4324.77|4324.77|4325.79|4325.79|4324.41|4324.41|0
1645781040000|2022-02-25 09:24:00|4324.94|4324.94|4325.83|4325.83|4325.83|4325.83|4324.94|4324.94|0
1645781050000|2022-02-25 09:24:10|4327.17|4327.17|4327.52|4327.52|4327.87|4327.87|4327.17|4327.17|0
1645781060000|2022-02-25 09:24:20|4327.87|4327.87|4328.23|4328.23|4328.23|4328.23|4327.87|4327.87|0
1645781070000|2022-02-25 09:24:30|4328.58|4328.58|4327.91|4327.91|4328.58|4328.58|4327.91|4327.91|0
1645781080000|2022-02-25 09:24:40|4327.58|4327.58|4328.29|4328.29|4328.29|4328.29|4327.58|4327.58|0
1645781090000|2022-02-25 09:24:50|4326.95|4326.95|4324.72|4324.72|4326.95|4326.95|4324.19|4324.19|0
1645781100000|2022-02-25 09:25:00|4324.39|4324.39|4323.57|4323.57|4324.39|4324.39|4323.57|4323.57|0
1645781110000|2022-02-25 09:25:10|4324.1|4324.1|4323.65|4323.65|4324.1|4324.1|4322.76|4322.76|0
1645781120000|2022-02-25 09:25:20|4322.31|4322.31|4321.51|4321.51|4322.31|4322.31|4321.51|4321.51|0
1645781130000|2022-02-25 09:25:30|4320.98|4320.98|4319.5|4319.5|4321.51|4321.51|4319.5|4319.5|0
1645781140000|2022-02-25 09:25:40|4320.03|4320.03|4319.78|4319.78|4320.03|4320.03|4318.44|4318.44|0
1645781150000|2022-02-25 09:25:50|4320.49|4320.49|4319|4319|4320.49|4320.49|4319|4319|0
1645781160000|2022-02-25 09:26:00|4317.66|4317.66|4318.19|4318.19|4318.37|4318.37|4317.66|4317.66|0
1645781170000|2022-02-25 09:26:10|4318.34|4318.34|4319.22|4319.22|4319.22|4319.22|4318.34|4318.34|0
1645781180000|2022-02-25 09:26:20|4317.21|4317.21|4317.92|4317.92|4317.92|4317.92|4317.21|4317.21|0
1645781190000|2022-02-25 09:26:30|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1645781200000|2022-02-25 09:26:40|4316.86|4316.86|4317.21|4317.21|4317.21|4317.21|4316.86|4316.86|0
1645781210000|2022-02-25 09:26:50|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1645781220000|2022-02-25 09:27:00|4320.63|4320.63|4322.86|4322.86|4323.03|4323.03|4320.63|4320.63|0
1645781230000|2022-02-25 09:27:10|4322.5|4322.5|4323.68|4323.68|4323.84|4323.84|4322.5|4322.5|0
1645781240000|2022-02-25 09:27:20|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1645781250000|2022-02-25 09:27:30|4325.69|4325.69|4326.22|4326.22|4326.75|4326.75|4325.69|4325.69|0
1645781260000|2022-02-25 09:27:40|4326.57|4326.57|4326.92|4326.92|4327.63|4327.63|4326.57|4326.57|0
1645781280000|2022-02-25 09:28:00|4325.87|4325.87|4324.98|4324.98|4325.87|4325.87|4324.98|4324.98|0
1645781290000|2022-02-25 09:28:10|4324.31|4324.31|4323.98|4323.98|4324.31|4324.31|4323.98|4323.98|0
1645781300000|2022-02-25 09:28:20|4325.57|4325.57|4324.34|4324.34|4325.57|4325.57|4323.63|4323.63|0
1645781310000|2022-02-25 09:28:30|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1645781320000|2022-02-25 09:28:40|4324.87|4324.87|4324.34|4324.34|4325.54|4325.54|4324.16|4324.16|0
1645781330000|2022-02-25 09:28:50|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4323.95|4323.95|0
1645781340000|2022-02-25 09:29:00|4323.45|4323.45|4322.78|4322.78|4323.45|4323.45|4322.78|4322.78|0
1645781360000|2022-02-25 09:29:20|4323.14|4323.14|4321.31|4321.31|4324.65|4324.65|4321.31|4321.31|0
1645781370000|2022-02-25 09:29:30|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1645781380000|2022-02-25 09:29:40|4323.1|4323.1|4324.48|4324.48|4324.48|4324.48|4323.1|4323.1|0
1645781390000|2022-02-25 09:29:50|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1645781400000|2022-02-25 09:30:00|4325.11|4325.11|4321.64|4321.64|4325.11|4325.11|4321.64|4321.64|0
1645781410000|2022-02-25 09:30:10|4320.94|4320.94|4320.93|4320.93|4320.94|4320.94|4320.26|4320.26|0
1645781420000|2022-02-25 09:30:20|4321.28|4321.28|4322.14|4322.14|4322.14|4322.14|4321.11|4321.11|0
1645781430000|2022-02-25 09:30:30|4320.72|4320.72|4319.03|4319.03|4320.72|4320.72|4319.03|4319.03|0
1645781440000|2022-02-25 09:30:40|4318.87|4318.87|4317.71|4317.71|4318.87|4318.87|4316.83|4316.83|0
1645781450000|2022-02-25 09:30:50|4317|4317|4316.69|4316.69|4317|4317|4316.69|4316.69|0
1645781460000|2022-02-25 09:31:00|4316.52|4316.52|4316.34|4316.34|4316.52|4316.52|4315.64|4315.64|0
1645781470000|2022-02-25 09:31:10|4316.52|4316.52|4318.82|4318.82|4318.82|4318.82|4316.52|4316.52|0
1645781480000|2022-02-25 09:31:20|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1645781490000|2022-02-25 09:31:30|4319.55|4319.55|4318.38|4318.38|4319.72|4319.72|4318.38|4318.38|0
1645781500000|2022-02-25 09:31:40|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1645781510000|2022-02-25 09:31:50|4319.05|4319.05|4318.38|4318.38|4319.05|4319.05|4318.38|4318.38|0
1645781520000|2022-02-25 09:32:00|4318.28|4318.28|4326.53|4326.53|4326.53|4326.53|4318.28|4318.28|0
1645781530000|2022-02-25 09:32:10|4326.38|4326.38|4323.9|4323.9|4326.38|4326.38|4323.9|4323.9|0
1645781540000|2022-02-25 09:32:20|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1645781550000|2022-02-25 09:32:30|4325.28|4325.28|4324.26|4324.26|4326.13|4326.13|4324.26|4324.26|0
1645781560000|2022-02-25 09:32:40|4325.6|4325.6|4321.58|4321.58|4325.6|4325.6|4321.58|4321.58|0
1645781580000|2022-02-25 09:33:00|4321.4|4321.4|4319.92|4319.92|4322.07|4322.07|4319.39|4319.39|0
1645781590000|2022-02-25 09:33:10|4320.1|4320.1|4323.17|4323.17|4323.52|4323.52|4320.1|4320.1|0
1645781600000|2022-02-25 09:33:20|4322.5|4322.5|4322.38|4322.38|4323.09|4323.09|4322.38|4322.38|0
1645781610000|2022-02-25 09:33:30|4322.73|4322.73|4320.81|4320.81|4322.73|4322.73|4320.81|4320.81|0
1645781620000|2022-02-25 09:33:40|4320.28|4320.28|4320.1|4320.1|4320.81|4320.81|4320.1|4320.1|0
1645781640000|2022-02-25 09:34:00|4318.33|4318.33|4318.53|4318.53|4318.53|4318.53|4317.66|4317.66|0
1645781650000|2022-02-25 09:34:10|4318.68|4318.68|4319.21|4319.21|4319.21|4319.21|4318.68|4318.68|0
1645781660000|2022-02-25 09:34:20|4319.36|4319.36|4322.47|4322.47|4322.61|4322.61|4319.36|4319.36|0
1645781670000|2022-02-25 09:34:30|4323.14|4323.14|4321.58|4321.58|4323.14|4323.14|4321.58|4321.58|0
1645781680000|2022-02-25 09:34:40|4321.76|4321.76|4322.43|4322.43|4322.43|4322.43|4321.76|4321.76|0
1645781690000|2022-02-25 09:34:50|4321.94|4321.94|4323.63|4323.63|4323.63|4323.63|4321.94|4321.94|0
1645781700000|2022-02-25 09:35:00|4323.45|4323.45|4323.81|4323.81|4323.81|4323.81|4323.45|4323.45|0
1645781710000|2022-02-25 09:35:10|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1645781720000|2022-02-25 09:35:20|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1645781730000|2022-02-25 09:35:30|4325.32|4325.32|4323.63|4323.63|4325.32|4325.32|4323.63|4323.63|0
1645781740000|2022-02-25 09:35:40|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1645781750000|2022-02-25 09:35:50|4324.16|4324.16|4324.83|4324.83|4324.83|4324.83|4324.16|4324.16|0
1645781760000|2022-02-25 09:36:00|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1645781770000|2022-02-25 09:36:10|4323.91|4323.91|4322.17|4322.17|4324.07|4324.07|4322.17|4322.17|0
1645781790000|2022-02-25 09:36:30|4322.29|4322.29|4324.16|4324.16|4324.51|4324.51|4322.29|4322.29|0
1645781800000|2022-02-25 09:36:40|4324.28|4324.28|4325.16|4325.16|4325.16|4325.16|4324.28|4324.28|0
1645781810000|2022-02-25 09:36:50|4325.49|4325.49|4325.84|4325.84|4325.84|4325.84|4325.49|4325.49|0
1645781820000|2022-02-25 09:37:00|4325.31|4325.31|4330.35|4330.35|4331.58|4331.58|4325.31|4325.31|0
1645781830000|2022-02-25 09:37:10|4329.68|4329.68|4328.66|4328.66|4329.68|4329.68|4328.66|4328.66|0
1645781840000|2022-02-25 09:37:20|4328.54|4328.54|4327.6|4327.6|4328.54|4328.54|4327.6|4327.6|0
1645781860000|2022-02-25 09:37:40|4325.55|4325.55|4327.07|4327.07|4327.07|4327.07|4325.55|4325.55|0
1645781870000|2022-02-25 09:37:50|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1645781880000|2022-02-25 09:38:00|4328.09|4328.09|4328.35|4328.35|4328.88|4328.88|4327.86|4327.86|0
1645781890000|2022-02-25 09:38:10|4328.68|4328.68|4329.51|4329.51|4329.51|4329.51|4328.68|4328.68|0
1645781910000|2022-02-25 09:38:30|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1645781920000|2022-02-25 09:38:40|4328.49|4328.49|4327.82|4327.82|4328.49|4328.49|4327.82|4327.82|0
1645781930000|2022-02-25 09:38:50|4327.49|4327.49|4325.93|4325.93|4327.49|4327.49|4324.87|4324.87|0
1645781950000|2022-02-25 09:39:10|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1645781960000|2022-02-25 09:39:20|4325.22|4325.22|4324.93|4324.93|4325.22|4325.22|4324.69|4324.69|0
1645781980000|2022-02-25 09:39:40|4325.28|4325.28|4325.46|4325.46|4325.46|4325.46|4324.57|4324.57|0
1645781990000|2022-02-25 09:39:50|4326.13|4326.13|4326.8|4326.8|4326.8|4326.8|4326.13|4326.13|0
1645782010000|2022-02-25 09:40:10|4327.5|4327.5|4323.62|4323.62|4327.5|4327.5|4323.62|4323.62|0
1645782020000|2022-02-25 09:40:20|4324.29|4324.29|4324.13|4324.13|4324.29|4324.29|4323.6|4323.6|0
1645782030000|2022-02-25 09:40:30|4322.92|4322.92|4326.16|4326.16|4326.16|4326.16|4322.92|4322.92|0
1645782050000|2022-02-25 09:40:50|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1645782060000|2022-02-25 09:41:00|4326.66|4326.66|4327.19|4327.19|4327.19|4327.19|4326.48|4326.48|0
1645782080000|2022-02-25 09:41:20|4327.86|4327.86|4326.48|4326.48|4327.86|4327.86|4326.48|4326.48|0
1645782090000|2022-02-25 09:41:30|4327.15|4327.15|4326.27|4326.27|4327.15|4327.15|4326.27|4326.27|0
1645782100000|2022-02-25 09:41:40|4326.44|4326.44|4326.62|4326.62|4326.62|4326.62|4326.44|4326.44|0
1645782110000|2022-02-25 09:41:50|4326.97|4326.97|4327.08|4327.08|4327.08|4327.08|4326.97|4326.97|0
1645782120000|2022-02-25 09:42:00|4327.61|4327.61|4327.43|4327.43|4327.61|4327.61|4327.43|4327.43|0
1645782130000|2022-02-25 09:42:10|4328.77|4328.77|4330.01|4330.01|4330.01|4330.01|4328.77|4328.77|0
1645782140000|2022-02-25 09:42:20|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1645782150000|2022-02-25 09:42:30|4333.22|4333.22|4332.22|4332.22|4333.22|4333.22|4332.22|4332.22|0
1645782160000|2022-02-25 09:42:40|4332.37|4332.37|4332.37|4332.37|4332.9|4332.9|4332.37|4332.37|0
1645782170000|2022-02-25 09:42:50|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|0
1645782180000|2022-02-25 09:43:00|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1645782190000|2022-02-25 09:43:10|4334.06|4334.06|4334.77|4334.77|4334.77|4334.77|4334.06|4334.06|0
1645782220000|2022-02-25 09:43:40|4334.06|4334.06|4332.33|4332.33|4334.06|4334.06|4332.33|4332.33|0
1645782230000|2022-02-25 09:43:50|4332.54|4332.54|4332.19|4332.19|4332.54|4332.54|4332.19|4332.19|0
1645782240000|2022-02-25 09:44:00|4332.37|4332.37|4331.98|4331.98|4332.9|4332.9|4330.46|4330.46|0
1645782260000|2022-02-25 09:44:20|4333.67|4333.67|4334|4334|4334|4334|4333.67|4333.67|0
1645782270000|2022-02-25 09:44:30|4333.67|4333.67|4334.02|4334.02|4334.38|4334.38|4333.67|4333.67|0
1645782280000|2022-02-25 09:44:40|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1645782290000|2022-02-25 09:44:50|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|0
1645782300000|2022-02-25 09:45:00|4333|4333|4331.98|4331.98|4333.35|4333.35|4331.98|4331.98|0
1645782310000|2022-02-25 09:45:10|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|4331.8|0
1645782320000|2022-02-25 09:45:20|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|0
1645782330000|2022-02-25 09:45:30|4333.35|4333.35|4333.74|4333.74|4333.74|4333.74|4332.15|4332.15|0
1645782340000|2022-02-25 09:45:40|4333.57|4333.57|4333.39|4333.39|4333.57|4333.57|4333.39|4333.39|0
1645782350000|2022-02-25 09:45:50|4334.06|4334.06|4332.37|4332.37|4334.06|4334.06|4332.37|4332.37|0
1645782360000|2022-02-25 09:46:00|4332.72|4332.72|4333.43|4333.43|4333.43|4333.43|4332.72|4332.72|0
1645782370000|2022-02-25 09:46:10|4333.22|4333.22|4333.57|4333.57|4333.57|4333.57|4333.22|4333.22|0
1645782380000|2022-02-25 09:46:20|4332.23|4332.23|4332.76|4332.76|4332.76|4332.76|4332.23|4332.23|0
1645782390000|2022-02-25 09:46:30|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1645782400000|2022-02-25 09:46:40|4333.72|4333.72|4334.16|4334.16|4334.16|4334.16|4333.72|4333.72|0
1645782410000|2022-02-25 09:46:50|4334.38|4334.38|4335.15|4335.15|4335.15|4335.15|4334.38|4334.38|0
1645782420000|2022-02-25 09:47:00|4335.65|4335.65|4336.35|4336.35|4336.35|4336.35|4335.65|4335.65|0
1645782430000|2022-02-25 09:47:10|4336.18|4336.18|4335.65|4335.65|4336.18|4336.18|4335.65|4335.65|0
1645782440000|2022-02-25 09:47:20|4335.12|4335.12|4333.88|4333.88|4335.12|4335.12|4333.88|4333.88|0
1645782460000|2022-02-25 09:47:40|4334.55|4334.55|4333.88|4333.88|4334.55|4334.55|4333.88|4333.88|0
1645782480000|2022-02-25 09:48:00|4334.41|4334.41|4335.89|4335.89|4335.89|4335.89|4334.41|4334.41|0
1645782500000|2022-02-25 09:48:20|4336.25|4336.25|4336.3|4336.3|4336.3|4336.3|4336.25|4336.25|0
1645782510000|2022-02-25 09:48:30|4336.48|4336.48|4337.15|4337.15|4337.15|4337.15|4335.81|4335.81|0
1645782530000|2022-02-25 09:48:50|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1645782540000|2022-02-25 09:49:00|4335.2|4335.2|4334.91|4334.91|4335.2|4335.2|4334.67|4334.67|0
1645782550000|2022-02-25 09:49:10|4334.56|4334.56|4334.73|4334.73|4334.73|4334.73|4334.38|4334.38|0
1645782560000|2022-02-25 09:49:20|4335.26|4335.26|4331.91|4331.91|4335.44|4335.44|4331.91|4331.91|0
1645782570000|2022-02-25 09:49:30|4332.09|4332.09|4332.27|4332.27|4332.27|4332.27|4332.09|4332.09|0
1645782580000|2022-02-25 09:49:40|4332.62|4332.62|4330.79|4330.79|4332.62|4332.62|4329.94|4329.94|0
1645782590000|2022-02-25 09:49:50|4330.61|4330.61|4331.6|4331.6|4331.6|4331.6|4330.26|4330.26|0
1645782600000|2022-02-25 09:50:00|4331.24|4331.24|4332.13|4332.13|4332.13|4332.13|4331.24|4331.24|0
1645782610000|2022-02-25 09:50:10|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1645782620000|2022-02-25 09:50:20|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|4330.89|0
1645782630000|2022-02-25 09:50:30|4331.56|4331.56|4327.33|4327.33|4331.56|4331.56|4327.33|4327.33|0
1645782640000|2022-02-25 09:50:40|4328.67|4328.67|4327.01|4327.01|4329.37|4329.37|4327.01|4327.01|0
1645782660000|2022-02-25 09:51:00|4327.54|4327.54|4327.89|4327.89|4327.89|4327.89|4327.54|4327.54|0
1645782670000|2022-02-25 09:51:10|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1645782680000|2022-02-25 09:51:20|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|0
1645782690000|2022-02-25 09:51:30|4326.67|4326.67|4327.38|4327.38|4327.38|4327.38|4326.67|4326.67|0
1645782700000|2022-02-25 09:51:40|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1645782710000|2022-02-25 09:51:50|4327.97|4327.97|4328.99|4328.99|4328.99|4328.99|4327.97|4327.97|0
1645782720000|2022-02-25 09:52:00|4329.17|4329.17|4327.97|4327.97|4329.17|4329.17|4327.97|4327.97|0
1645782730000|2022-02-25 09:52:10|4327.62|4327.62|4328.29|4328.29|4328.29|4328.29|4327.62|4327.62|0
1645782740000|2022-02-25 09:52:20|4328.14|4328.14|4328.69|4328.69|4328.99|4328.99|4328.14|4328.14|0
1645782750000|2022-02-25 09:52:30|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1645782760000|2022-02-25 09:52:40|4326.61|4326.61|4327.28|4327.28|4327.28|4327.28|4326.61|4326.61|0
1645782770000|2022-02-25 09:52:50|4327.46|4327.46|4327.09|4327.09|4327.46|4327.46|4326.27|4326.27|0
1645782780000|2022-02-25 09:53:00|4327.26|4327.26|4327.09|4327.09|4327.26|4327.26|4327.09|4327.09|0
1645782790000|2022-02-25 09:53:10|4327.79|4327.79|4329.8|4329.8|4329.8|4329.8|4327.79|4327.79|0
1645782800000|2022-02-25 09:53:20|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1645782810000|2022-02-25 09:53:30|4327.79|4327.79|4327.9|4327.9|4329.13|4329.13|4327.79|4327.79|0
1645782820000|2022-02-25 09:53:40|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|4327.23|0
1645782830000|2022-02-25 09:53:50|4327.05|4327.05|4328.11|4328.11|4328.16|4328.16|4327.05|4327.05|0
1645782840000|2022-02-25 09:54:00|4327.99|4327.99|4328.34|4328.34|4328.34|4328.34|4327.99|4327.99|0
1645782850000|2022-02-25 09:54:10|4327.67|4327.67|4325|4325|4327.67|4327.67|4325|4325|0
1645782860000|2022-02-25 09:54:20|4325.17|4325.17|4325.35|4325.35|4325.35|4325.35|4325.17|4325.17|0
1645782870000|2022-02-25 09:54:30|4325.17|4325.17|4324.82|4324.82|4325.17|4325.17|4324.82|4324.82|0
1645782880000|2022-02-25 09:54:40|4324.15|4324.15|4323.97|4323.97|4324.15|4324.15|4323.97|4323.97|0
1645782890000|2022-02-25 09:54:50|4323.09|4323.09|4322.91|4322.91|4323.09|4323.09|4322.91|4322.91|0
1645782900000|2022-02-25 09:55:00|4323.58|4323.58|4324.82|4324.82|4324.82|4324.82|4323.58|4323.58|0
1645782920000|2022-02-25 09:55:20|4324.47|4324.47|4326.51|4326.51|4326.51|4326.51|4324.47|4324.47|0
1645782930000|2022-02-25 09:55:30|4326.86|4326.86|4327.03|4327.03|4327.03|4327.03|4326.86|4326.86|0
1645782940000|2022-02-25 09:55:40|4327.21|4327.21|4330.06|4330.06|4330.06|4330.06|4327.21|4327.21|0
1645782950000|2022-02-25 09:55:50|4330.59|4330.59|4330.41|4330.41|4330.59|4330.59|4329.89|4329.89|0
1645782960000|2022-02-25 09:56:00|4330.24|4330.24|4330.58|4330.58|4330.58|4330.58|4330.24|4330.24|0
1645782970000|2022-02-25 09:56:10|4331.92|4331.92|4331.68|4331.68|4331.92|4331.92|4331.68|4331.68|0
1645782980000|2022-02-25 09:56:20|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|0
1645782990000|2022-02-25 09:56:30|4332|4332|4332.15|4332.15|4332.15|4332.15|4332|4332|0
1645783000000|2022-02-25 09:56:40|4332.32|4332.32|4333.48|4333.48|4333.48|4333.48|4332.32|4332.32|0
1645783010000|2022-02-25 09:56:50|4335.49|4335.49|4336.55|4336.55|4336.55|4336.55|4335.49|4335.49|0
1645783020000|2022-02-25 09:57:00|4336.88|4336.88|4336.53|4336.53|4336.88|4336.88|4336.53|4336.53|0
1645783030000|2022-02-25 09:57:10|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1645783040000|2022-02-25 09:57:20|4337.73|4337.73|4335.05|4335.05|4337.73|4337.73|4335.05|4335.05|0
1645783050000|2022-02-25 09:57:30|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1645783060000|2022-02-25 09:57:40|4335.05|4335.05|4334.55|4334.55|4335.05|4335.05|4334.55|4334.55|0
1645783070000|2022-02-25 09:57:50|4334.85|4334.85|4334.05|4334.05|4334.85|4334.85|4334.05|4334.05|0
1645783080000|2022-02-25 09:58:00|4334.58|4334.58|4334.76|4334.76|4334.76|4334.76|4334.58|4334.58|0
1645783090000|2022-02-25 09:58:10|4335.29|4335.29|4337.4|4337.4|4337.4|4337.4|4335.29|4335.29|0
1645783100000|2022-02-25 09:58:20|4337.75|4337.75|4338.1|4338.1|4338.1|4338.1|4337.75|4337.75|0
1645783110000|2022-02-25 09:58:30|4338.81|4338.81|4338.86|4338.86|4338.86|4338.86|4338.81|4338.81|0
1645783130000|2022-02-25 09:58:50|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1645783140000|2022-02-25 09:59:00|4340.69|4340.69|4340.34|4340.34|4340.69|4340.69|4340.34|4340.34|0
1645783150000|2022-02-25 09:59:10|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|0
1645783160000|2022-02-25 09:59:20|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1645783170000|2022-02-25 09:59:30|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1645783180000|2022-02-25 09:59:40|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1645783190000|2022-02-25 09:59:50|4339.27|4339.27|4339.09|4339.09|4339.8|4339.8|4339.09|4339.09|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4336.63|4336.63|4338.92|4338.92|4336.24|4336.24|0
1645783210000|2022-02-25 10:00:10|4336.26|4336.26|4335.55|4335.55|4336.26|4336.26|4335.55|4335.55|0
1645783220000|2022-02-25 10:00:20|4335.71|4335.71|4334.73|4334.73|4335.71|4335.71|4334.73|4334.73|0
1645783230000|2022-02-25 10:00:30|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|4334.4|0
1645783240000|2022-02-25 10:00:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1645783250000|2022-02-25 10:00:50|4333.4|4333.4|4333.9|4333.9|4333.9|4333.9|4333.23|4333.23|0
1645783260000|2022-02-25 10:01:00|4333.8|4333.8|4332.95|4332.95|4333.8|4333.8|4332.95|4332.95|0
1645783270000|2022-02-25 10:01:10|4333.62|4333.62|4332.6|4332.6|4333.62|4333.62|4332.6|4332.6|0
1645783290000|2022-02-25 10:01:30|4331.93|4331.93|4332.28|4332.28|4332.28|4332.28|4331.93|4331.93|0
1645783300000|2022-02-25 10:01:40|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1645783320000|2022-02-25 10:02:00|4332.1|4332.1|4332.6|4332.6|4332.6|4332.6|4331.4|4331.4|0
1645783330000|2022-02-25 10:02:10|4333.27|4333.27|4333.94|4333.94|4333.94|4333.94|4333.27|4333.27|0
1645783340000|2022-02-25 10:02:20|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1645783350000|2022-02-25 10:02:30|4334.78|4334.78|4334.61|4334.61|4334.78|4334.78|4334.61|4334.61|0
1645783360000|2022-02-25 10:02:40|4335.28|4335.28|4336.24|4336.24|4336.24|4336.24|4335.28|4335.28|0
1645783370000|2022-02-25 10:02:50|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|0
1645783380000|2022-02-25 10:03:00|4336.42|4336.42|4339.31|4339.31|4339.31|4339.31|4336.42|4336.42|0
1645783390000|2022-02-25 10:03:10|4339.49|4339.49|4339.17|4339.17|4339.49|4339.49|4338.15|4338.15|0
1645783410000|2022-02-25 10:03:30|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1645783430000|2022-02-25 10:03:50|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|4338.49|0
1645783440000|2022-02-25 10:04:00|4338.85|4338.85|4339.81|4339.81|4339.96|4339.96|4338.85|4338.85|0
1645783450000|2022-02-25 10:04:10|4339.28|4339.28|4339.95|4339.95|4339.95|4339.95|4339.28|4339.28|0
1645783460000|2022-02-25 10:04:20|4340.66|4340.66|4341.01|4341.01|4341.01|4341.01|4340.66|4340.66|0
1645783480000|2022-02-25 10:04:40|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1645783490000|2022-02-25 10:04:50|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1645783500000|2022-02-25 10:05:00|4340.48|4340.48|4340.83|4340.83|4340.83|4340.83|4339.14|4339.14|0
1645783520000|2022-02-25 10:05:20|4342.17|4342.17|4341.81|4341.81|4342.87|4342.87|4341.81|4341.81|0
1645783530000|2022-02-25 10:05:30|4341.11|4341.11|4341.81|4341.81|4341.81|4341.81|4341.11|4341.11|0
1645783540000|2022-02-25 10:05:40|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|0
1645783560000|2022-02-25 10:06:00|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1645783580000|2022-02-25 10:06:20|4341.31|4341.31|4342.34|4342.34|4342.34|4342.34|4341.31|4341.31|0
1645783590000|2022-02-25 10:06:30|4342.51|4342.51|4344.03|4344.03|4344.03|4344.03|4342.34|4342.34|0
1645783600000|2022-02-25 10:06:40|4343.5|4343.5|4343.32|4343.32|4343.5|4343.5|4343.32|4343.32|0
1645783610000|2022-02-25 10:06:50|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1645783620000|2022-02-25 10:07:00|4344.11|4344.11|4342.95|4342.95|4344.11|4344.11|4342.95|4342.95|0
1645783630000|2022-02-25 10:07:10|4342.28|4342.28|4341.61|4341.61|4342.28|4342.28|4341.61|4341.61|0
1645783640000|2022-02-25 10:07:20|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|4340.94|0
1645783650000|2022-02-25 10:07:30|4341.61|4341.61|4341.78|4341.78|4341.78|4341.78|4341.61|4341.61|0
1645783660000|2022-02-25 10:07:40|4341.61|4341.61|4342.14|4342.14|4342.14|4342.14|4341.61|4341.61|0
1645783670000|2022-02-25 10:07:50|4344.15|4344.15|4344.03|4344.03|4344.15|4344.15|4343.79|4343.79|0
1645783680000|2022-02-25 10:08:00|4343.85|4343.85|4343.68|4343.68|4343.85|4343.85|4343.68|4343.68|0
1645783720000|2022-02-25 10:08:40|4343.32|4343.32|4340.92|4340.92|4343.32|4343.32|4340.92|4340.92|0
1645783730000|2022-02-25 10:08:50|4340.82|4340.82|4340.61|4340.61|4340.82|4340.82|4340.61|4340.61|0
1645783740000|2022-02-25 10:09:00|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1645783750000|2022-02-25 10:09:10|4339.46|4339.46|4341.27|4341.27|4341.27|4341.27|4339.46|4339.46|0
1645783760000|2022-02-25 10:09:20|4341.16|4341.16|4341.11|4341.11|4341.16|4341.16|4341|4341|0
1645783780000|2022-02-25 10:09:40|4341.23|4341.23|4341.35|4341.35|4341.35|4341.35|4341.23|4341.23|0
1645783790000|2022-02-25 10:09:50|4340.68|4340.68|4340.01|4340.01|4340.68|4340.68|4340.01|4340.01|0
1645783800000|2022-02-25 10:10:00|4340.36|4340.36|4339.83|4339.83|4340.36|4340.36|4339.83|4339.83|0
1645783810000|2022-02-25 10:10:10|4339.98|4339.98|4338.08|4338.08|4339.98|4339.98|4338.08|4338.08|0
1645783820000|2022-02-25 10:10:20|4337.41|4337.41|4336.71|4336.71|4337.41|4337.41|4336.71|4336.71|0
1645783830000|2022-02-25 10:10:30|4336|4336|4334.15|4334.15|4336|4336|4334.15|4334.15|0
1645783840000|2022-02-25 10:10:40|4334.5|4334.5|4337.21|4337.21|4337.21|4337.21|4334.5|4334.5|0
1645783850000|2022-02-25 10:10:50|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|0
1645783860000|2022-02-25 10:11:00|4338.62|4338.62|4338.59|4338.59|4338.62|4338.62|4338.27|4338.27|0
1645783870000|2022-02-25 10:11:10|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1645783880000|2022-02-25 10:11:20|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1645783890000|2022-02-25 10:11:30|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1645783900000|2022-02-25 10:11:40|4340.26|4340.26|4339.06|4339.06|4340.26|4340.26|4339.06|4339.06|0
1645783910000|2022-02-25 10:11:50|4339.94|4339.94|4339.21|4339.21|4340.09|4340.09|4339.21|4339.21|0
1645783920000|2022-02-25 10:12:00|4339.88|4339.88|4341.75|4341.75|4342.42|4342.42|4339.88|4339.88|0
1645783930000|2022-02-25 10:12:10|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1645783950000|2022-02-25 10:12:30|4342.45|4342.45|4345.52|4345.52|4345.52|4345.52|4342.45|4342.45|0
1645783960000|2022-02-25 10:12:40|4345.64|4345.64|4345.88|4345.88|4345.88|4345.88|4345.64|4345.64|0
1645783980000|2022-02-25 10:13:00|4346.02|4346.02|4347.51|4347.51|4347.51|4347.51|4346.02|4346.02|0
1645783990000|2022-02-25 10:13:10|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1645784000000|2022-02-25 10:13:20|4348.71|4348.71|4349.77|4349.77|4349.77|4349.77|4348.71|4348.71|0
1645784010000|2022-02-25 10:13:30|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1645784020000|2022-02-25 10:13:40|4351.11|4351.11|4350.96|4350.96|4351.11|4351.11|4350.96|4350.96|0
1645784030000|2022-02-25 10:13:50|4352.3|4352.3|4353.98|4353.98|4354.16|4354.16|4352.3|4352.3|0
1645784040000|2022-02-25 10:14:00|4354.09|4354.09|4353.42|4353.42|4354.09|4354.09|4353.42|4353.42|0
1645784050000|2022-02-25 10:14:10|4354.09|4354.09|4352.75|4352.75|4354.09|4354.09|4352.75|4352.75|0
1645784060000|2022-02-25 10:14:20|4351.41|4351.41|4350.74|4350.74|4351.41|4351.41|4350.74|4350.74|0
1645784070000|2022-02-25 10:14:30|4351.97|4351.97|4351.66|4351.66|4351.97|4351.97|4351.3|4351.3|0
1645784080000|2022-02-25 10:14:40|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1645784100000|2022-02-25 10:15:00|4352.36|4352.36|4352.76|4352.76|4352.76|4352.76|4352.19|4352.19|0
1645784110000|2022-02-25 10:15:10|4353|4353|4351.94|4351.94|4353|4353|4351.94|4351.94|0
1645784120000|2022-02-25 10:15:20|4351.83|4351.83|4351.57|4351.57|4351.83|4351.83|4351.39|4351.39|0
1645784130000|2022-02-25 10:15:30|4351.92|4351.92|4353.93|4353.93|4353.93|4353.93|4351.92|4351.92|0
1645784140000|2022-02-25 10:15:40|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|4354.6|0
1645784160000|2022-02-25 10:16:00|4354.89|4354.89|4354.89|4354.89|4356.23|4356.23|4354.89|4354.89|0
1645784170000|2022-02-25 10:16:10|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|4355.42|0
1645784190000|2022-02-25 10:16:30|4355.78|4355.78|4356.45|4356.45|4357.47|4357.47|4355.78|4355.78|0
1645784200000|2022-02-25 10:16:40|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1645784210000|2022-02-25 10:16:50|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1645784220000|2022-02-25 10:17:00|4357.51|4357.51|4358.18|4358.18|4358.18|4358.18|4357.33|4357.33|0
1645784230000|2022-02-25 10:17:10|4357.82|4357.82|4356.76|4356.76|4357.82|4357.82|4356.76|4356.76|0
1645784250000|2022-02-25 10:17:30|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|0
1645784260000|2022-02-25 10:17:40|4358.46|4358.46|4359.13|4359.13|4359.13|4359.13|4358.46|4358.46|0
1645784270000|2022-02-25 10:17:50|4359.29|4359.29|4360.14|4360.14|4360.98|4360.98|4359.29|4359.29|0
1645784280000|2022-02-25 10:18:00|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1645784290000|2022-02-25 10:18:10|4360.81|4360.81|4361.34|4361.34|4361.34|4361.34|4360.81|4360.81|0
1645784300000|2022-02-25 10:18:20|4362.04|4362.04|4361.87|4361.87|4362.04|4362.04|4361.87|4361.87|0
1645784310000|2022-02-25 10:18:30|4361.34|4361.34|4361.51|4361.51|4361.51|4361.51|4360.45|4360.45|0
1645784320000|2022-02-25 10:18:40|4360.81|4360.81|4361.69|4361.69|4361.69|4361.69|4360.81|4360.81|0
1645784330000|2022-02-25 10:18:50|4362.04|4362.04|4363.05|4363.05|4363.05|4363.05|4362.04|4362.04|0
1645784340000|2022-02-25 10:19:00|4363.58|4363.58|4364.03|4364.03|4364.25|4364.25|4363.36|4363.36|0
1645784350000|2022-02-25 10:19:10|4364.7|4364.7|4368.72|4368.72|4368.72|4368.72|4364.7|4364.7|0
1645784360000|2022-02-25 10:19:20|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1645784370000|2022-02-25 10:19:30|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1645784380000|2022-02-25 10:19:40|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|0
1645784390000|2022-02-25 10:19:50|4366.01|4366.01|4369.36|4369.36|4369.36|4369.36|4366.01|4366.01|0
1645784400000|2022-02-25 10:20:00|4368.69|4368.69|4369.53|4369.53|4369.57|4369.57|4368.69|4368.69|0
1645784410000|2022-02-25 10:20:10|4368.86|4368.86|4370.2|4370.2|4370.2|4370.2|4368.86|4368.86|0
1645784420000|2022-02-25 10:20:20|4370.03|4370.03|4364.45|4364.45|4370.03|4370.03|4364.45|4364.45|0
1645784430000|2022-02-25 10:20:30|4363.57|4363.57|4362.23|4362.23|4363.57|4363.57|4362.23|4362.23|0
1645784440000|2022-02-25 10:20:40|4361.57|4361.57|4361.74|4361.74|4361.74|4361.74|4361.57|4361.57|0
1645784450000|2022-02-25 10:20:50|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|0
1645784460000|2022-02-25 10:21:00|4364.45|4364.45|4365.76|4365.76|4367.13|4367.13|4364.45|4364.45|0
1645784470000|2022-02-25 10:21:10|4364.91|4364.91|4364.85|4364.85|4364.91|4364.91|4364.32|4364.32|0
1645784480000|2022-02-25 10:21:20|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1645784500000|2022-02-25 10:21:40|4363.86|4363.86|4363.81|4363.81|4363.86|4363.86|4363.81|4363.81|0
1645784510000|2022-02-25 10:21:50|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1645784520000|2022-02-25 10:22:00|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1645784550000|2022-02-25 10:22:30|4363.86|4363.86|4364.71|4364.71|4364.71|4364.71|4363.86|4363.86|0
1645784560000|2022-02-25 10:22:40|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1645784570000|2022-02-25 10:22:50|4363.69|4363.69|4363.36|4363.36|4363.69|4363.69|4363.01|4363.01|0
1645784580000|2022-02-25 10:23:00|4364.7|4364.7|4365.05|4365.05|4365.23|4365.23|4364.7|4364.7|0
1645784590000|2022-02-25 10:23:10|4364.52|4364.52|4364.88|4364.88|4364.88|4364.88|4364.52|4364.52|0
1645784600000|2022-02-25 10:23:20|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1645784610000|2022-02-25 10:23:30|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1645784620000|2022-02-25 10:23:40|4363.79|4363.79|4364.14|4364.14|4364.81|4364.81|4363.79|4363.79|0
1645784630000|2022-02-25 10:23:50|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|0
1645784640000|2022-02-25 10:24:00|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|4364.32|0
1645784650000|2022-02-25 10:24:10|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1645784660000|2022-02-25 10:24:20|4363.47|4363.47|4364|4364|4364|4364|4363.47|4363.47|0
1645784670000|2022-02-25 10:24:30|4364.06|4364.06|4364.2|4364.2|4364.2|4364.2|4364.06|4364.06|0
1645784680000|2022-02-25 10:24:40|4363.53|4363.53|4362.86|4362.86|4363.53|4363.53|4362.86|4362.86|0
1645784690000|2022-02-25 10:24:50|4362.33|4362.33|4361.98|4361.98|4362.33|4362.33|4361.8|4361.8|0
1645784700000|2022-02-25 10:25:00|4361.63|4361.63|4362.36|4362.36|4362.36|4362.36|4361.63|4361.63|0
1645784710000|2022-02-25 10:25:10|4362.48|4362.48|4363.54|4363.54|4363.54|4363.54|4362.48|4362.48|0
1645784720000|2022-02-25 10:25:20|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1645784730000|2022-02-25 10:25:30|4364.12|4364.12|4363.59|4363.59|4364.12|4364.12|4363.59|4363.59|0
1645784750000|2022-02-25 10:25:50|4366.27|4366.27|4367.29|4367.29|4367.29|4367.29|4365.6|4365.6|0
1645784760000|2022-02-25 10:26:00|4367.44|4367.44|4367.12|4367.12|4367.44|4367.44|4366.59|4366.59|0
1645784770000|2022-02-25 10:26:10|4367.79|4367.79|4367.94|4367.94|4367.94|4367.94|4367.79|4367.79|0
1645784780000|2022-02-25 10:26:20|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1645784790000|2022-02-25 10:26:30|4368.29|4368.29|4368.65|4368.65|4368.65|4368.65|4368.29|4368.29|0
1645784800000|2022-02-25 10:26:40|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|4368.82|0
1645784810000|2022-02-25 10:26:50|4369.53|4369.53|4369.2|4369.2|4369.53|4369.53|4369.2|4369.2|0
1645784820000|2022-02-25 10:27:00|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|0
1645784830000|2022-02-25 10:27:10|4369.73|4369.73|4370.08|4370.08|4370.08|4370.08|4369.73|4369.73|0
1645784840000|2022-02-25 10:27:20|4370.44|4370.44|4370.59|4370.59|4370.59|4370.59|4369.1|4369.1|0
1645784850000|2022-02-25 10:27:30|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1645784860000|2022-02-25 10:27:40|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|0
1645784870000|2022-02-25 10:27:50|4370.64|4370.64|4370.82|4370.82|4371|4371|4370.64|4370.64|0
1645784880000|2022-02-25 10:28:00|4369.23|4369.23|4369.05|4369.05|4369.94|4369.94|4369.05|4369.05|0
1645784890000|2022-02-25 10:28:10|4368.72|4368.72|4365.38|4365.38|4368.72|4368.72|4365.38|4365.38|0
1645784900000|2022-02-25 10:28:20|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1645784910000|2022-02-25 10:28:30|4365.38|4365.38|4364.69|4364.69|4365.38|4365.38|4364.69|4364.69|0
1645784920000|2022-02-25 10:28:40|4364.16|4364.16|4363.8|4363.8|4364.16|4364.16|4363.8|4363.8|0
1645784940000|2022-02-25 10:29:00|4364.69|4364.69|4366.03|4366.03|4366.03|4366.03|4364.69|4364.69|0
1645784950000|2022-02-25 10:29:10|4365.36|4365.36|4365.53|4365.53|4365.53|4365.53|4365.36|4365.36|0
1645784960000|2022-02-25 10:29:20|4365.41|4365.41|4365.53|4365.53|4365.53|4365.53|4365.41|4365.41|0
1645784970000|2022-02-25 10:29:30|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1645784980000|2022-02-25 10:29:40|4364.16|4364.16|4364.44|4364.44|4364.97|4364.97|4364.16|4364.16|0
1645784990000|2022-02-25 10:29:50|4364.29|4364.29|4364.44|4364.44|4364.44|4364.44|4364.29|4364.29|0
1645785000000|2022-02-25 10:30:00|4365.11|4365.11|4366.18|4366.18|4366.85|4366.85|4365.11|4365.11|0
1645785010000|2022-02-25 10:30:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1645785020000|2022-02-25 10:30:20|4367.52|4367.52|4368.86|4368.86|4368.86|4368.86|4367.52|4367.52|0
1645785030000|2022-02-25 10:30:30|4369.39|4369.39|4369.89|4369.89|4369.89|4369.89|4369.22|4369.22|0
1645785050000|2022-02-25 10:30:50|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1645785060000|2022-02-25 10:31:00|4369.53|4369.53|4369.43|4369.43|4369.53|4369.53|4369.43|4369.43|0
1645785080000|2022-02-25 10:31:20|4368.09|4368.09|4367.42|4367.42|4368.09|4368.09|4367.42|4367.42|0
1645785090000|2022-02-25 10:31:30|4367.24|4367.24|4367.03|4367.03|4367.24|4367.24|4366.36|4366.36|0
1645785100000|2022-02-25 10:31:40|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1645785110000|2022-02-25 10:31:50|4368.68|4368.68|4369.71|4369.71|4369.71|4369.71|4368.68|4368.68|0
1645785120000|2022-02-25 10:32:00|4369.38|4369.38|4369.02|4369.02|4369.38|4369.38|4369.02|4369.02|0
1645785150000|2022-02-25 10:32:30|4370.36|4370.36|4370.15|4370.15|4370.36|4370.36|4370.15|4370.15|0
1645785160000|2022-02-25 10:32:40|4371.49|4371.49|4371.14|4371.14|4371.49|4371.49|4370.96|4370.96|0
1645785180000|2022-02-25 10:33:00|4371.49|4371.49|4372.48|4372.48|4372.48|4372.48|4371.14|4371.14|0
1645785190000|2022-02-25 10:33:10|4373.82|4373.82|4372.48|4372.48|4373.82|4373.82|4372.48|4372.48|0
1645785200000|2022-02-25 10:33:20|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|4372.13|0
1645785210000|2022-02-25 10:33:30|4371.77|4371.77|4371.95|4371.95|4372.48|4372.48|4371.77|4371.77|0
1645785220000|2022-02-25 10:33:40|4371.8|4371.8|4371.27|4371.27|4371.8|4371.8|4371.27|4371.27|0
1645785230000|2022-02-25 10:33:50|4370.74|4370.74|4368.84|4368.84|4371.41|4371.41|4368.84|4368.84|0
1645785240000|2022-02-25 10:34:00|4369.19|4369.19|4369.68|4369.68|4369.68|4369.68|4369.01|4369.01|0
1645785260000|2022-02-25 10:34:20|4370.39|4370.39|4371.06|4371.06|4371.24|4371.24|4370.39|4370.39|0
1645785270000|2022-02-25 10:34:30|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1645785290000|2022-02-25 10:34:50|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|0
1645785310000|2022-02-25 10:35:10|4369.9|4369.9|4366.55|4366.55|4369.9|4369.9|4366.55|4366.55|0
1645785330000|2022-02-25 10:35:30|4365.88|4365.88|4362.47|4362.47|4365.88|4365.88|4362.47|4362.47|0
1645785340000|2022-02-25 10:35:40|4363.14|4363.14|4363.32|4363.32|4363.85|4363.85|4363.14|4363.14|0
1645785350000|2022-02-25 10:35:50|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1645785360000|2022-02-25 10:36:00|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1645785380000|2022-02-25 10:36:20|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1645785390000|2022-02-25 10:36:30|4363.18|4363.18|4363.95|4363.95|4363.95|4363.95|4363.18|4363.18|0
1645785400000|2022-02-25 10:36:40|4363.83|4363.83|4366.51|4366.51|4366.51|4366.51|4363.83|4363.83|0
1645785410000|2022-02-25 10:36:50|4367.18|4367.18|4367.71|4367.71|4367.71|4367.71|4367.18|4367.18|0
1645785430000|2022-02-25 10:37:10|4367.35|4367.35|4366.84|4366.84|4367.35|4367.35|4366.68|4366.68|0
1645785440000|2022-02-25 10:37:20|4368.18|4368.18|4372.27|4372.27|4372.27|4372.27|4368.18|4368.18|0
1645785450000|2022-02-25 10:37:30|4371.74|4371.74|4372.22|4372.22|4372.22|4372.22|4371.57|4371.57|0
1645785460000|2022-02-25 10:37:40|4372.39|4372.39|4372.04|4372.04|4372.39|4372.39|4372.04|4372.04|0
1645785470000|2022-02-25 10:37:50|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1645785480000|2022-02-25 10:38:00|4371.23|4371.23|4371.88|4371.88|4371.88|4371.88|4371.23|4371.23|0
1645785490000|2022-02-25 10:38:10|4371.7|4371.7|4372.05|4372.05|4372.05|4372.05|4371.7|4371.7|0
1645785500000|2022-02-25 10:38:20|4372.94|4372.94|4373.71|4373.71|4373.71|4373.71|4372.87|4372.87|0
1645785510000|2022-02-25 10:38:30|4374.77|4374.77|4374.42|4374.42|4374.77|4374.77|4373.89|4373.89|0
1645785520000|2022-02-25 10:38:40|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|0
1645785530000|2022-02-25 10:38:50|4374.07|4374.07|4374.24|4374.24|4374.24|4374.24|4374.07|4374.07|0
1645785540000|2022-02-25 10:39:00|4374.41|4374.41|4375.43|4375.43|4375.43|4375.43|4374.41|4374.41|0
1645785550000|2022-02-25 10:39:10|4375.78|4375.78|4374.58|4374.58|4375.78|4375.78|4374.41|4374.41|0
1645785560000|2022-02-25 10:39:20|4374.05|4374.05|4372.82|4372.82|4374.05|4374.05|4372.82|4372.82|0
1645785580000|2022-02-25 10:39:40|4372.15|4372.15|4369.47|4369.47|4372.15|4372.15|4369.47|4369.47|0
1645785600000|2022-02-25 10:40:00|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|0
1645785630000|2022-02-25 10:40:30|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1645785660000|2022-02-25 10:41:00|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1645785670000|2022-02-25 10:41:10|4369.16|4369.16|4368.55|4368.55|4369.16|4369.16|4368.49|4368.49|0
1645785680000|2022-02-25 10:41:20|4368.19|4368.19|4367.84|4367.84|4368.19|4368.19|4367.84|4367.84|0
1645785690000|2022-02-25 10:41:30|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1645785710000|2022-02-25 10:41:50|4368.07|4368.07|4367.22|4367.22|4368.07|4368.07|4367.22|4367.22|0
1645785720000|2022-02-25 10:42:00|4366.52|4366.52|4364.65|4364.65|4366.52|4366.52|4364.65|4364.65|0
1645785730000|2022-02-25 10:42:10|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|4365.32|0
1645785740000|2022-02-25 10:42:20|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1645785750000|2022-02-25 10:42:30|4366.16|4366.16|4366.48|4366.48|4366.48|4366.48|4365.81|4365.81|0
1645785760000|2022-02-25 10:42:40|4365.81|4365.81|4366.48|4366.48|4366.48|4366.48|4365.81|4365.81|0
1645785770000|2022-02-25 10:42:50|4365.89|4365.89|4364.65|4364.65|4365.89|4365.89|4364.65|4364.65|0
1645785780000|2022-02-25 10:43:00|4364.77|4364.77|4365.77|4365.77|4365.77|4365.77|4364.77|4364.77|0
1645785790000|2022-02-25 10:43:10|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1645785820000|2022-02-25 10:43:40|4366.3|4366.3|4364.96|4364.96|4366.3|4366.3|4364.96|4364.96|0
1645785830000|2022-02-25 10:43:50|4363.23|4363.23|4363.06|4363.06|4363.23|4363.23|4363.06|4363.06|0
1645785840000|2022-02-25 10:44:00|4365.74|4365.74|4363.65|4363.65|4366.4|4366.4|4363.65|4363.65|0
1645785850000|2022-02-25 10:44:10|4363.8|4363.8|4363.09|4363.09|4363.8|4363.8|4363.09|4363.09|0
1645785860000|2022-02-25 10:44:20|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1645785870000|2022-02-25 10:44:30|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|4363.99|0
1645785890000|2022-02-25 10:44:50|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1645785900000|2022-02-25 10:45:00|4364.46|4364.46|4362.1|4362.1|4364.46|4364.46|4362.1|4362.1|0
1645785930000|2022-02-25 10:45:30|4361.75|4361.75|4361.02|4361.02|4361.75|4361.75|4361.02|4361.02|0
1645785950000|2022-02-25 10:45:50|4360.49|4360.49|4359.82|4359.82|4360.49|4360.49|4359.82|4359.82|0
1645785960000|2022-02-25 10:46:00|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|0
1645785970000|2022-02-25 10:46:10|4359.47|4359.47|4360.14|4360.14|4360.14|4360.14|4359.29|4359.29|0
1645785980000|2022-02-25 10:46:20|4360.31|4360.31|4362.01|4362.01|4362.01|4362.01|4360.31|4360.31|0
1645785990000|2022-02-25 10:46:30|4362.18|4362.18|4362.89|4362.89|4362.89|4362.89|4362.18|4362.18|0
1645786000000|2022-02-25 10:46:40|4361.55|4361.55|4361.73|4361.73|4361.9|4361.9|4361.55|4361.55|0
1645786010000|2022-02-25 10:46:50|4361.37|4361.37|4362.71|4362.71|4362.71|4362.71|4361.02|4361.02|0
1645786030000|2022-02-25 10:47:10|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|4362.04|0
1645786040000|2022-02-25 10:47:20|4363.38|4363.38|4363.56|4363.56|4363.56|4363.56|4363.38|4363.38|0
1645786060000|2022-02-25 10:47:40|4363.91|4363.91|4364.58|4364.58|4365.25|4365.25|4363.91|4363.91|0
1645786070000|2022-02-25 10:47:50|4363.35|4363.35|4363.88|4363.88|4363.88|4363.88|4363.35|4363.35|0
1645786080000|2022-02-25 10:48:00|4363.17|4363.17|4363.7|4363.7|4363.7|4363.7|4362.99|4362.99|0
1645786090000|2022-02-25 10:48:10|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1645786100000|2022-02-25 10:48:20|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|0
1645786110000|2022-02-25 10:48:30|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|4364.05|0
1645786120000|2022-02-25 10:48:40|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4362.71|4362.71|0
1645786140000|2022-02-25 10:49:00|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1645786150000|2022-02-25 10:49:10|4361.51|4361.51|4359.22|4359.22|4361.51|4361.51|4358.87|4358.87|0
1645786160000|2022-02-25 10:49:20|4359.4|4359.4|4360.42|4360.42|4360.42|4360.42|4358.87|4358.87|0
1645786170000|2022-02-25 10:49:30|4360.6|4360.6|4361.3|4361.3|4361.3|4361.3|4360.6|4360.6|0
1645786180000|2022-02-25 10:49:40|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1645786190000|2022-02-25 10:49:50|4360.95|4360.95|4361.3|4361.3|4361.3|4361.3|4360.95|4360.95|0
1645786200000|2022-02-25 10:50:00|4360.24|4360.24|4359.36|4359.36|4360.42|4360.42|4359.36|4359.36|0
1645786210000|2022-02-25 10:50:10|4358.69|4358.69|4359.3|4359.3|4359.3|4359.3|4358.52|4358.52|0
1645786230000|2022-02-25 10:50:30|4360.19|4360.19|4360.54|4360.54|4360.89|4360.89|4360.19|4360.19|0
1645786240000|2022-02-25 10:50:40|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|0
1645786250000|2022-02-25 10:50:50|4360.86|4360.86|4360.19|4360.19|4360.86|4360.86|4360.19|4360.19|0
1645786260000|2022-02-25 10:51:00|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1645786290000|2022-02-25 10:51:30|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|4361.05|0
1645786300000|2022-02-25 10:51:40|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1645786320000|2022-02-25 10:52:00|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|4361.23|0
1645786340000|2022-02-25 10:52:20|4361.4|4361.4|4361.52|4361.52|4362.19|4362.19|4360.9|4360.9|0
1645786350000|2022-02-25 10:52:30|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|4360.85|0
1645786370000|2022-02-25 10:52:50|4360.67|4360.67|4360.14|4360.14|4360.67|4360.67|4359.97|4359.97|0
1645786380000|2022-02-25 10:53:00|4360.32|4360.32|4360.55|4360.55|4361.08|4361.08|4360.32|4360.32|0
1645786390000|2022-02-25 10:53:10|4360.9|4360.9|4360.19|4360.19|4360.9|4360.9|4360.19|4360.19|0
1645786410000|2022-02-25 10:53:30|4360.02|4360.02|4359.31|4359.31|4360.02|4360.02|4359.31|4359.31|0
1645786420000|2022-02-25 10:53:40|4359.14|4359.14|4359.31|4359.31|4359.84|4359.84|4359.14|4359.14|0
1645786450000|2022-02-25 10:54:10|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|4359.48|0
1645786470000|2022-02-25 10:54:30|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4359.83|4359.83|0
1645786480000|2022-02-25 10:54:40|4360.01|4360.01|4359.34|4359.34|4360.36|4360.36|4358.67|4358.67|0
1645786500000|2022-02-25 10:55:00|4359.69|4359.69|4359.53|4359.53|4359.69|4359.69|4359.53|4359.53|0
1645786510000|2022-02-25 10:55:10|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1645786520000|2022-02-25 10:55:20|4358.74|4358.74|4358.92|4358.92|4358.92|4358.92|4358.57|4358.57|0
1645786530000|2022-02-25 10:55:30|4358.04|4358.04|4358.92|4358.92|4358.92|4358.92|4358.04|4358.04|0
1645786540000|2022-02-25 10:55:40|4358.39|4358.39|4358.57|4358.57|4358.74|4358.74|4358.39|4358.39|0
1645786550000|2022-02-25 10:55:50|4359.91|4359.91|4362.59|4362.59|4362.59|4362.59|4359.91|4359.91|0
1645786560000|2022-02-25 10:56:00|4362.35|4362.35|4361.68|4361.68|4362.35|4362.35|4361.68|4361.68|0
1645786570000|2022-02-25 10:56:10|4362.35|4362.35|4362.21|4362.21|4362.35|4362.35|4362.21|4362.21|0
1645786580000|2022-02-25 10:56:20|4361.54|4361.54|4361.78|4361.78|4361.78|4361.78|4361.54|4361.54|0
1645786600000|2022-02-25 10:56:40|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1645786620000|2022-02-25 10:57:00|4362.28|4362.28|4362.95|4362.95|4362.95|4362.95|4362.28|4362.28|0
1645786630000|2022-02-25 10:57:10|4362.6|4362.6|4362.8|4362.8|4363.13|4363.13|4362.6|4362.6|0
1645786650000|2022-02-25 10:57:30|4363.33|4363.33|4361.81|4361.81|4363.33|4363.33|4361.81|4361.81|0
1645786660000|2022-02-25 10:57:40|4361.99|4361.99|4362.48|4362.48|4362.48|4362.48|4361.81|4361.81|0
1645786670000|2022-02-25 10:57:50|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|4361.81|0
1645786680000|2022-02-25 10:58:00|4361.96|4361.96|4361.78|4361.78|4361.96|4361.96|4361.78|4361.78|0
1645786690000|2022-02-25 10:58:10|4361.28|4361.28|4359.66|4359.66|4361.28|4361.28|4359.66|4359.66|0
1645786700000|2022-02-25 10:58:20|4359.31|4359.31|4359.84|4359.84|4359.84|4359.84|4359.14|4359.14|0
1645786710000|2022-02-25 10:58:30|4359.58|4359.58|4359.52|4359.52|4359.58|4359.58|4359.52|4359.52|0
1645786720000|2022-02-25 10:58:40|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|0
1645786760000|2022-02-25 10:59:20|4358.3|4358.3|4356.96|4356.96|4358.97|4358.97|4356.96|4356.96|0
1645786770000|2022-02-25 10:59:30|4356.43|4356.43|4354.11|4354.11|4356.96|4356.96|4353.93|4353.93|0
1645786790000|2022-02-25 10:59:50|4354.16|4354.16|4354.31|4354.31|4354.98|4354.98|4354.16|4354.16|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4355.54|4355.54|4355.54|4355.54|4354.48|4354.48|0
1645786810000|2022-02-25 11:00:10|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|4355.72|0
1645786820000|2022-02-25 11:00:20|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1645786830000|2022-02-25 11:00:30|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|0
1645786840000|2022-02-25 11:00:40|4353.32|4353.32|4354.2|4354.2|4354.2|4354.2|4352.65|4352.65|0
1645786860000|2022-02-25 11:01:00|4353.67|4353.67|4355.19|4355.19|4355.19|4355.19|4353.67|4353.67|0
1645786870000|2022-02-25 11:01:10|4354.75|4354.75|4354.39|4354.39|4354.75|4354.75|4354.39|4354.39|0
1645786880000|2022-02-25 11:01:20|4353.86|4353.86|4353.02|4353.02|4354.22|4354.22|4353.02|4353.02|0
1645786890000|2022-02-25 11:01:30|4352.69|4352.69|4352.51|4352.51|4352.69|4352.69|4352.51|4352.51|0
1645786900000|2022-02-25 11:01:40|4351.84|4351.84|4351.84|4351.84|4352.37|4352.37|4351.84|4351.84|0
1645786910000|2022-02-25 11:01:50|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|4353.18|0
1645786920000|2022-02-25 11:02:00|4353.85|4353.85|4354.43|4354.43|4354.43|4354.43|4353.61|4353.61|0
1645786930000|2022-02-25 11:02:10|4354.78|4354.78|4354.64|4354.64|4354.78|4354.78|4354.11|4354.11|0
1645786940000|2022-02-25 11:02:20|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1645786950000|2022-02-25 11:02:30|4354.49|4354.49|4353.33|4353.33|4355.2|4355.2|4353.33|4353.33|0
1645786960000|2022-02-25 11:02:40|4352.66|4352.66|4351.99|4351.99|4352.66|4352.66|4351.99|4351.99|0
1645786970000|2022-02-25 11:02:50|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1645786980000|2022-02-25 11:03:00|4351.65|4351.65|4352.31|4352.31|4352.31|4352.31|4351.65|4351.65|0
1645786990000|2022-02-25 11:03:10|4352.02|4352.02|4352.52|4352.52|4352.52|4352.52|4352.02|4352.02|0
1645787000000|2022-02-25 11:03:20|4352.57|4352.57|4352.4|4352.4|4353.24|4353.24|4352.22|4352.22|0
1645787010000|2022-02-25 11:03:30|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1645787020000|2022-02-25 11:03:40|4351.68|4351.68|4351.97|4351.97|4352.32|4352.32|4351.68|4351.68|0
1645787030000|2022-02-25 11:03:50|4351.44|4351.44|4350.68|4350.68|4351.44|4351.44|4350.68|4350.68|0
1645787050000|2022-02-25 11:04:10|4350.79|4350.79|4351|4351|4351|4351|4350.12|4350.12|0
1645787060000|2022-02-25 11:04:20|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1645787070000|2022-02-25 11:04:30|4351.19|4351.19|4350.85|4350.85|4351.19|4351.19|4350.85|4350.85|0
1645787080000|2022-02-25 11:04:40|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1645787090000|2022-02-25 11:04:50|4350.14|4350.14|4348.59|4348.59|4350.14|4350.14|4348.59|4348.59|0
1645787100000|2022-02-25 11:05:00|4347.88|4347.88|4347.56|4347.56|4347.88|4347.88|4346.54|4346.54|0
1645787110000|2022-02-25 11:05:10|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1645787120000|2022-02-25 11:05:20|4346.4|4346.4|4345.73|4345.73|4346.4|4346.4|4345.73|4345.73|0
1645787130000|2022-02-25 11:05:30|4345.06|4345.06|4345.24|4345.24|4345.41|4345.41|4345.06|4345.06|0
1645787150000|2022-02-25 11:05:50|4344.21|4344.21|4343.68|4343.68|4344.21|4344.21|4343.68|4343.68|0
1645787160000|2022-02-25 11:06:00|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|0
1645787170000|2022-02-25 11:06:10|4344.46|4344.46|4344.11|4344.11|4344.46|4344.46|4344.11|4344.11|0
1645787190000|2022-02-25 11:06:30|4343.78|4343.78|4342.69|4342.69|4343.78|4343.78|4342.69|4342.69|0
1645787200000|2022-02-25 11:06:40|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1645787210000|2022-02-25 11:06:50|4342.87|4342.87|4342.7|4342.7|4342.87|4342.87|4342.7|4342.7|0
1645787230000|2022-02-25 11:07:10|4342.34|4342.34|4341.27|4341.27|4342.34|4342.34|4341.27|4341.27|0
1645787240000|2022-02-25 11:07:20|4340.78|4340.78|4340.78|4340.78|4340.83|4340.83|4340.78|4340.78|0
1645787260000|2022-02-25 11:07:40|4341.13|4341.13|4341.48|4341.48|4341.48|4341.48|4341.13|4341.13|0
1645787270000|2022-02-25 11:07:50|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|4340.95|0
1645787280000|2022-02-25 11:08:00|4341.62|4341.62|4341.79|4341.79|4341.79|4341.79|4341.62|4341.62|0
1645787300000|2022-02-25 11:08:20|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1645787310000|2022-02-25 11:08:30|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1645787320000|2022-02-25 11:08:40|4342.32|4342.32|4340.94|4340.94|4342.32|4342.32|4340.94|4340.94|0
1645787330000|2022-02-25 11:08:50|4340.79|4340.79|4340.44|4340.44|4340.79|4340.79|4339.91|4339.91|0
1645787340000|2022-02-25 11:09:00|4340.11|4340.11|4341.45|4341.45|4341.45|4341.45|4340.11|4340.11|0
1645787350000|2022-02-25 11:09:10|4341.98|4341.98|4343.67|4343.67|4343.67|4343.67|4341.98|4341.98|0
1645787360000|2022-02-25 11:09:20|4343.85|4343.85|4343.32|4343.32|4343.85|4343.85|4343.32|4343.32|0
1645787370000|2022-02-25 11:09:30|4343.48|4343.48|4343.19|4343.19|4343.48|4343.48|4343.19|4343.19|0
1645787380000|2022-02-25 11:09:40|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1645787400000|2022-02-25 11:10:00|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|4343.96|0
1645787410000|2022-02-25 11:10:10|4344.26|4344.26|4347.15|4347.15|4347.15|4347.15|4344.26|4344.26|0
1645787420000|2022-02-25 11:10:20|4347.33|4347.33|4346.98|4346.98|4347.33|4347.33|4346.98|4346.98|0
1645787430000|2022-02-25 11:10:30|4347.33|4347.33|4347.15|4347.15|4347.33|4347.33|4347.15|4347.15|0
1645787440000|2022-02-25 11:10:40|4349.83|4349.83|4351|4351|4351|4351|4349.83|4349.83|0
1645787460000|2022-02-25 11:11:00|4350.33|4350.33|4347.65|4347.65|4350.33|4350.33|4347.65|4347.65|0
1645787470000|2022-02-25 11:11:10|4346.98|4346.98|4348.84|4348.84|4348.84|4348.84|4346.83|4346.83|0
1645787480000|2022-02-25 11:11:20|4349.51|4349.51|4349.86|4349.86|4349.86|4349.86|4349.51|4349.51|0
1645787490000|2022-02-25 11:11:30|4349.19|4349.19|4348.66|4348.66|4349.19|4349.19|4348.66|4348.66|0
1645787500000|2022-02-25 11:11:40|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|0
1645787510000|2022-02-25 11:11:50|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|4349.66|0
1645787520000|2022-02-25 11:12:00|4350.33|4350.33|4349.98|4349.98|4350.33|4350.33|4349.98|4349.98|0
1645787530000|2022-02-25 11:12:10|4350.33|4350.33|4350.51|4350.51|4350.51|4350.51|4350.33|4350.33|0
1645787540000|2022-02-25 11:12:20|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1645787570000|2022-02-25 11:12:50|4350.82|4350.82|4351.18|4351.18|4351.18|4351.18|4350.82|4350.82|0
1645787600000|2022-02-25 11:13:20|4351|4351|4351|4351|4351|4351|4351|4351|0
1645787610000|2022-02-25 11:13:30|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|4350.85|0
1645787620000|2022-02-25 11:13:40|4350.32|4350.32|4349.62|4349.62|4350.32|4350.32|4349.62|4349.62|0
1645787630000|2022-02-25 11:13:50|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|4349.97|0
1645787640000|2022-02-25 11:14:00|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|4350.15|0
1645787650000|2022-02-25 11:14:10|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1645787660000|2022-02-25 11:14:20|4351.17|4351.17|4351.88|4351.88|4352.05|4352.05|4351.17|4351.17|0
1645787690000|2022-02-25 11:14:50|4352.4|4352.4|4353.29|4353.29|4353.29|4353.29|4352.4|4352.4|0
1645787720000|2022-02-25 11:15:20|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|4353.46|0
1645787740000|2022-02-25 11:15:40|4352.79|4352.79|4352.3|4352.3|4352.79|4352.79|4352.12|4352.12|0
1645787750000|2022-02-25 11:15:50|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4351.98|4351.98|0
1645787760000|2022-02-25 11:16:00|4352.27|4352.27|4351.71|4351.71|4352.27|4352.27|4350.87|4350.87|0
1645787770000|2022-02-25 11:16:10|4351.18|4351.18|4349.94|4349.94|4351.18|4351.18|4349.94|4349.94|0
1645787780000|2022-02-25 11:16:20|4349.27|4349.27|4349.94|4349.94|4350.61|4350.61|4349.27|4349.27|0
1645787790000|2022-02-25 11:16:30|4349.41|4349.41|4349.74|4349.74|4349.74|4349.74|4349.41|4349.41|0
1645787800000|2022-02-25 11:16:40|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|0
1645787810000|2022-02-25 11:16:50|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1645787820000|2022-02-25 11:17:00|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1645787830000|2022-02-25 11:17:10|4350.79|4350.79|4350.43|4350.43|4350.79|4350.79|4350.43|4350.43|0
1645787840000|2022-02-25 11:17:20|4351.1|4351.1|4351.59|4351.59|4351.59|4351.59|4351.1|4351.1|0
1645787850000|2022-02-25 11:17:30|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|4352.12|0
1645787860000|2022-02-25 11:17:40|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|4352.65|0
1645787870000|2022-02-25 11:17:50|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|4352.83|0
1645787910000|2022-02-25 11:18:30|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1645787920000|2022-02-25 11:18:40|4352.2|4352.2|4351.63|4351.63|4352.2|4352.2|4351.63|4351.63|0
1645787930000|2022-02-25 11:18:50|4351.74|4351.74|4354.84|4354.84|4354.84|4354.84|4351.74|4351.74|0
1645787940000|2022-02-25 11:19:00|4354.31|4354.31|4354.42|4354.42|4354.42|4354.42|4354.31|4354.31|0
1645787950000|2022-02-25 11:19:10|4354.77|4354.77|4356.92|4356.92|4357.45|4357.45|4354.77|4354.77|0
1645787960000|2022-02-25 11:19:20|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1645787970000|2022-02-25 11:19:30|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1645787980000|2022-02-25 11:19:40|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1645787990000|2022-02-25 11:19:50|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1645788000000|2022-02-25 11:20:00|4358.16|4358.16|4357.63|4357.63|4358.16|4358.16|4357.63|4357.63|0
1645788010000|2022-02-25 11:20:10|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1645788020000|2022-02-25 11:20:20|4358.51|4358.51|4358.34|4358.34|4358.51|4358.51|4358.34|4358.34|0
1645788030000|2022-02-25 11:20:30|4357.67|4357.67|4358.2|4358.2|4358.2|4358.2|4357.67|4357.67|0
1645788040000|2022-02-25 11:20:40|4357.7|4357.7|4358.12|4358.12|4358.12|4358.12|4357.7|4357.7|0
1645788050000|2022-02-25 11:20:50|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1645788060000|2022-02-25 11:21:00|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|4358.1|0
1645788070000|2022-02-25 11:21:10|4357.43|4357.43|4357.96|4357.96|4357.96|4357.96|4356.76|4356.76|0
1645788090000|2022-02-25 11:21:30|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|4357.29|0
1645788100000|2022-02-25 11:21:40|4357.47|4357.47|4358.49|4358.49|4358.49|4358.49|4357.47|4357.47|0
1645788130000|2022-02-25 11:22:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1645788140000|2022-02-25 11:22:20|4359.01|4359.01|4359.07|4359.07|4359.07|4359.07|4359.01|4359.01|0
1645788150000|2022-02-25 11:22:30|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|4359.74|0
1645788160000|2022-02-25 11:22:40|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1645788170000|2022-02-25 11:22:50|4359.53|4359.53|4362.05|4362.05|4362.05|4362.05|4359.53|4359.53|0
1645788180000|2022-02-25 11:23:00|4361.38|4361.38|4361.07|4361.07|4361.38|4361.38|4360.71|4360.71|0
1645788190000|2022-02-25 11:23:10|4361.24|4361.24|4361.42|4361.42|4362.13|4362.13|4361.24|4361.24|0
1645788200000|2022-02-25 11:23:20|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1645788210000|2022-02-25 11:23:30|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|4360.69|0
1645788220000|2022-02-25 11:23:40|4359.81|4359.81|4358.81|4358.81|4359.81|4359.81|4358.81|4358.81|0
1645788230000|2022-02-25 11:23:50|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1645788240000|2022-02-25 11:24:00|4358.67|4358.67|4355.55|4355.55|4358.67|4358.67|4355.55|4355.55|0
1645788260000|2022-02-25 11:24:20|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1645788280000|2022-02-25 11:24:40|4355.55|4355.55|4358.08|4358.08|4358.08|4358.08|4355.55|4355.55|0
1645788290000|2022-02-25 11:24:50|4358.75|4358.75|4359.39|4359.39|4359.39|4359.39|4358.75|4358.75|0
1645788300000|2022-02-25 11:25:00|4358.51|4358.51|4356.75|4356.75|4358.51|4358.51|4356.22|4356.22|0
1645788310000|2022-02-25 11:25:10|4356.39|4356.39|4356.39|4356.39|4357.06|4357.06|4355.72|4355.72|0
1645788320000|2022-02-25 11:25:20|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1645788330000|2022-02-25 11:25:30|4357.58|4357.58|4358.64|4358.64|4358.64|4358.64|4357.58|4357.58|0
1645788340000|2022-02-25 11:25:40|4359|4359|4359.53|4359.53|4359.53|4359.53|4359|4359|0
1645788370000|2022-02-25 11:26:10|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1645788400000|2022-02-25 11:26:40|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|4358.89|0
1645788410000|2022-02-25 11:26:50|4359|4359|4358.81|4358.81|4359.48|4359.48|4358.81|4358.81|0
1645788430000|2022-02-25 11:27:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1645788440000|2022-02-25 11:27:20|4359.27|4359.27|4357.36|4357.36|4359.27|4359.27|4357.36|4357.36|0
1645788460000|2022-02-25 11:27:40|4356.02|4356.02|4355.84|4355.84|4356.2|4356.2|4355.67|4355.67|0
1645788480000|2022-02-25 11:28:00|4353.84|4353.84|4352.95|4352.95|4353.84|4353.84|4351.61|4351.61|0
1645788490000|2022-02-25 11:28:10|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|0
1645788500000|2022-02-25 11:28:20|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|4354.12|0
1645788510000|2022-02-25 11:28:30|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1645788520000|2022-02-25 11:28:40|4352.6|4352.6|4352.43|4352.43|4352.6|4352.6|4352.43|4352.43|0
1645788530000|2022-02-25 11:28:50|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1645788540000|2022-02-25 11:29:00|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1645788550000|2022-02-25 11:29:10|4351.62|4351.62|4353.99|4353.99|4353.99|4353.99|4351.27|4351.27|0
1645788560000|2022-02-25 11:29:20|4354.66|4354.66|4354.3|4354.3|4354.66|4354.66|4354.3|4354.3|0
1645788570000|2022-02-25 11:29:30|4354.13|4354.13|4354.13|4354.13|4354.48|4354.48|4353.95|4353.95|0
1645788580000|2022-02-25 11:29:40|4354.3|4354.3|4355.29|4355.29|4355.29|4355.29|4353.95|4353.95|0
1645788590000|2022-02-25 11:29:50|4356|4356|4356.12|4356.12|4356.12|4356.12|4356|4356|0
1645788600000|2022-02-25 11:30:00|4355.41|4355.41|4357.52|4357.52|4357.52|4357.52|4355.41|4355.41|0
1645788610000|2022-02-25 11:30:10|4357.69|4357.69|4357.34|4357.34|4357.69|4357.69|4357.34|4357.34|0
1645788630000|2022-02-25 11:30:30|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1645788640000|2022-02-25 11:30:40|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1645788650000|2022-02-25 11:30:50|4355.29|4355.29|4353.35|4353.35|4355.29|4355.29|4353.35|4353.35|0
1645788660000|2022-02-25 11:31:00|4352.68|4352.68|4351.38|4351.38|4352.68|4352.68|4351.27|4351.27|0
1645788670000|2022-02-25 11:31:10|4351.62|4351.62|4352.96|4352.96|4352.96|4352.96|4351.62|4351.62|0
1645788680000|2022-02-25 11:31:20|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|4352.25|0
1645788690000|2022-02-25 11:31:30|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1645788700000|2022-02-25 11:31:40|4352.68|4352.68|4353.52|4353.52|4353.52|4353.52|4352.68|4352.68|0
1645788730000|2022-02-25 11:32:10|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1645788740000|2022-02-25 11:32:20|4354.16|4354.16|4355.53|4355.53|4355.71|4355.71|4354.16|4354.16|0
1645788750000|2022-02-25 11:32:30|4355|4355|4355|4355|4355|4355|4355|4355|0
1645788790000|2022-02-25 11:33:10|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1645788800000|2022-02-25 11:33:20|4358.35|4358.35|4359.06|4359.06|4359.06|4359.06|4358.35|4358.35|0
1645788810000|2022-02-25 11:33:30|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1645788850000|2022-02-25 11:34:10|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|0
1645788860000|2022-02-25 11:34:20|4358.94|4358.94|4359.12|4359.12|4359.12|4359.12|4358.94|4358.94|0
1645788870000|2022-02-25 11:34:30|4359.79|4359.79|4356.62|4356.62|4359.97|4359.97|4356.62|4356.62|0
1645788880000|2022-02-25 11:34:40|4355.95|4355.95|4355.81|4355.81|4355.95|4355.95|4355.28|4355.28|0
1645788890000|2022-02-25 11:34:50|4355.98|4355.98|4356.34|4356.34|4356.34|4356.34|4355.98|4355.98|0
1645788900000|2022-02-25 11:35:00|4356.17|4356.17|4356.67|4356.67|4356.67|4356.67|4356.17|4356.17|0
1645788920000|2022-02-25 11:35:20|4356.84|4356.84|4356.67|4356.67|4356.84|4356.84|4356.67|4356.67|0
1645788930000|2022-02-25 11:35:30|4358.01|4358.01|4358.17|4358.17|4358.17|4358.17|4358.01|4358.01|0
1645788940000|2022-02-25 11:35:40|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|4358.33|0
1645788950000|2022-02-25 11:35:50|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1645788960000|2022-02-25 11:36:00|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1645788970000|2022-02-25 11:36:10|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1645788980000|2022-02-25 11:36:20|4357.83|4357.83|4356.28|4356.28|4357.83|4357.83|4356.28|4356.28|0
1645788990000|2022-02-25 11:36:30|4356.1|4356.1|4356.46|4356.46|4356.46|4356.46|4356.1|4356.1|0
1645789000000|2022-02-25 11:36:40|4356.63|4356.63|4356.28|4356.28|4356.63|4356.63|4356.28|4356.28|0
1645789010000|2022-02-25 11:36:50|4355.61|4355.61|4354.94|4354.94|4355.61|4355.61|4354.94|4354.94|0
1645789020000|2022-02-25 11:37:00|4355.23|4355.23|4355.76|4355.76|4355.76|4355.76|4355.23|4355.23|0
1645789040000|2022-02-25 11:37:20|4355.23|4355.23|4355.41|4355.41|4355.41|4355.41|4355.23|4355.23|0
1645789050000|2022-02-25 11:37:30|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|4355.56|0
1645789060000|2022-02-25 11:37:40|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1645789070000|2022-02-25 11:37:50|4354.99|4354.99|4354.37|4354.37|4354.99|4354.99|4354.37|4354.37|0
1645789080000|2022-02-25 11:38:00|4354.2|4354.2|4354.02|4354.02|4354.2|4354.2|4354.02|4354.02|0
1645789100000|2022-02-25 11:38:20|4354.73|4354.73|4353.07|4353.07|4355.08|4355.08|4353.07|4353.07|0
1645789110000|2022-02-25 11:38:30|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1645789130000|2022-02-25 11:38:50|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1645789140000|2022-02-25 11:39:00|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|4353.22|0
1645789150000|2022-02-25 11:39:10|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1645789160000|2022-02-25 11:39:20|4353.71|4353.71|4354.23|4354.23|4354.23|4354.23|4353.71|4353.71|0
1645789170000|2022-02-25 11:39:30|4354.56|4354.56|4353.57|4353.57|4354.91|4354.91|4353.57|4353.57|0
1645789180000|2022-02-25 11:39:40|4353.04|4353.04|4355.09|4355.09|4355.27|4355.27|4353.04|4353.04|0
1645789190000|2022-02-25 11:39:50|4353.08|4353.08|4354.46|4354.46|4354.46|4354.46|4353.08|4353.08|0
1645789200000|2022-02-25 11:40:00|4354.72|4354.72|4353.57|4353.57|4354.72|4354.72|4353.57|4353.57|0
1645789210000|2022-02-25 11:40:10|4353.72|4353.72|4354.39|4354.39|4354.39|4354.39|4353.72|4353.72|0
1645789220000|2022-02-25 11:40:20|4354.92|4354.92|4355.45|4355.45|4355.45|4355.45|4354.92|4354.92|0
1645789230000|2022-02-25 11:40:30|4355.81|4355.81|4355.98|4355.98|4355.98|4355.98|4355.81|4355.81|0
1645789240000|2022-02-25 11:40:40|4355.31|4355.31|4355.49|4355.49|4355.49|4355.49|4355.31|4355.31|0
1645789250000|2022-02-25 11:40:50|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|4354.82|0
1645789260000|2022-02-25 11:41:00|4354.65|4354.65|4355.32|4355.32|4355.32|4355.32|4354.65|4354.65|0
1645789280000|2022-02-25 11:41:20|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1645789290000|2022-02-25 11:41:30|4353.15|4353.15|4354.93|4354.93|4354.93|4354.93|4353.15|4353.15|0
1645789300000|2022-02-25 11:41:40|4354.58|4354.58|4353.96|4353.96|4355.02|4355.02|4353.96|4353.96|0
1645789310000|2022-02-25 11:41:50|4354.14|4354.14|4354.3|4354.3|4354.3|4354.3|4354.14|4354.14|0
1645789320000|2022-02-25 11:42:00|4353.72|4353.72|4352.17|4352.17|4353.72|4353.72|4352.17|4352.17|0
1645789330000|2022-02-25 11:42:10|4352.84|4352.84|4351.81|4351.81|4352.84|4352.84|4351.81|4351.81|0
1645789340000|2022-02-25 11:42:20|4352.48|4352.48|4354|4354|4354|4354|4352.48|4352.48|0
1645789350000|2022-02-25 11:42:30|4354.67|4354.67|4354.7|4354.7|4354.7|4354.7|4354|4354|0
1645789360000|2022-02-25 11:42:40|4354.85|4354.85|4355.2|4355.2|4355.2|4355.2|4354.85|4354.85|0
1645789370000|2022-02-25 11:42:50|4354.85|4354.85|4353.44|4353.44|4354.85|4354.85|4353.44|4353.44|0
1645789380000|2022-02-25 11:43:00|4353.79|4353.79|4354.32|4354.32|4354.32|4354.32|4353.79|4353.79|0
1645789400000|2022-02-25 11:43:20|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1645789410000|2022-02-25 11:43:30|4353.64|4353.64|4352.79|4352.79|4353.64|4353.64|4352.79|4352.79|0
1645789420000|2022-02-25 11:43:40|4352.12|4352.12|4351.42|4351.42|4352.48|4352.48|4351.42|4351.42|0
1645789440000|2022-02-25 11:44:00|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|0
1645789450000|2022-02-25 11:44:10|4353.43|4353.43|4354.31|4354.31|4354.31|4354.31|4353.43|4353.43|0
1645789460000|2022-02-25 11:44:20|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1645789470000|2022-02-25 11:44:30|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|4354.31|0
1645789490000|2022-02-25 11:44:50|4354.49|4354.49|4355.16|4355.16|4355.16|4355.16|4354.49|4354.49|0
1645789500000|2022-02-25 11:45:00|4355.51|4355.51|4354.8|4354.8|4355.51|4355.51|4354.8|4354.8|0
1645789510000|2022-02-25 11:45:10|4355.33|4355.33|4356.68|4356.68|4356.68|4356.68|4355.33|4355.33|0
1645789520000|2022-02-25 11:45:20|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|0
1645789550000|2022-02-25 11:45:50|4357.53|4357.53|4357.58|4357.58|4357.88|4357.88|4357.22|4357.22|0
1645789560000|2022-02-25 11:46:00|4357.93|4357.93|4357.58|4357.58|4357.93|4357.93|4357.58|4357.58|0
1645789570000|2022-02-25 11:46:10|4358.11|4358.11|4359.34|4359.34|4359.34|4359.34|4358.11|4358.11|0
1645789580000|2022-02-25 11:46:20|4359.7|4359.7|4360.23|4360.23|4360.23|4360.23|4359.7|4359.7|0
1645789590000|2022-02-25 11:46:30|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|4361.57|0
1645789600000|2022-02-25 11:46:40|4361.21|4361.21|4361.38|4361.38|4361.38|4361.38|4361.21|4361.21|0
1645789610000|2022-02-25 11:46:50|4361.91|4361.91|4362.08|4362.08|4362.08|4362.08|4361.91|4361.91|0
1645789620000|2022-02-25 11:47:00|4361.73|4361.73|4361.73|4361.73|4361.91|4361.91|4361.73|4361.73|0
1645789630000|2022-02-25 11:47:10|4362.4|4362.4|4360.16|4360.16|4363.6|4363.6|4360.16|4360.16|0
1645789640000|2022-02-25 11:47:20|4359.46|4359.46|4356.51|4356.51|4359.46|4359.46|4355.17|4355.17|0
1645789650000|2022-02-25 11:47:30|4357.22|4357.22|4357.07|4357.07|4357.22|4357.22|4357.07|4357.07|0
1645789660000|2022-02-25 11:47:40|4356.89|4356.89|4352.8|4352.8|4356.89|4356.89|4352.8|4352.8|0
1645789670000|2022-02-25 11:47:50|4351.78|4351.78|4352.12|4352.12|4352.3|4352.3|4351.78|4351.78|0
1645789680000|2022-02-25 11:48:00|4351.45|4351.45|4352.13|4352.13|4352.13|4352.13|4351.45|4351.45|0
1645789690000|2022-02-25 11:48:10|4352.8|4352.8|4352.84|4352.84|4354.18|4354.18|4352.62|4352.62|0
1645789700000|2022-02-25 11:48:20|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|4352.48|0
1645789710000|2022-02-25 11:48:30|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|4353.37|0
1645789720000|2022-02-25 11:48:40|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1645789730000|2022-02-25 11:48:50|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1645789760000|2022-02-25 11:49:20|4353.19|4353.19|4354.88|4354.88|4354.88|4354.88|4353.19|4353.19|0
1645789770000|2022-02-25 11:49:30|4353.82|4353.82|4353.65|4353.65|4353.82|4353.82|4353.12|4353.12|0
1645789780000|2022-02-25 11:49:40|4354|4354|4354.35|4354.35|4354.35|4354.35|4354|4354|0
1645789790000|2022-02-25 11:49:50|4353.82|4353.82|4353.74|4353.74|4354.27|4354.27|4353.38|4353.38|0
1645789800000|2022-02-25 11:50:00|4353.56|4353.56|4354.27|4354.27|4354.27|4354.27|4353.56|4353.56|0
1645789810000|2022-02-25 11:50:10|4354.44|4354.44|4355.11|4355.11|4355.11|4355.11|4354.44|4354.44|0
1645789820000|2022-02-25 11:50:20|4355.78|4355.78|4355.58|4355.58|4356.45|4356.45|4355.58|4355.58|0
1645789830000|2022-02-25 11:50:30|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1645789840000|2022-02-25 11:50:40|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|4355.76|0
1645789850000|2022-02-25 11:50:50|4356.11|4356.11|4355.76|4355.76|4356.11|4356.11|4355.76|4355.76|0
1645789870000|2022-02-25 11:51:10|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1645789880000|2022-02-25 11:51:20|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|4354.34|0
1645789890000|2022-02-25 11:51:30|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|4354.87|0
1645789900000|2022-02-25 11:51:40|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1645789910000|2022-02-25 11:51:50|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|4354.19|0
1645789920000|2022-02-25 11:52:00|4354.37|4354.37|4354.05|4354.05|4354.72|4354.72|4354.05|4354.05|0
1645789940000|2022-02-25 11:52:20|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1645789950000|2022-02-25 11:52:30|4354.72|4354.72|4354.9|4354.9|4354.9|4354.9|4354.72|4354.72|0
1645789960000|2022-02-25 11:52:40|4354.37|4354.37|4353.84|4353.84|4354.37|4354.37|4353.84|4353.84|0
1645789970000|2022-02-25 11:52:50|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|4353.17|0
1645789980000|2022-02-25 11:53:00|4352.46|4352.46|4351.79|4351.79|4352.46|4352.46|4351.79|4351.79|0
1645789990000|2022-02-25 11:53:10|4351.12|4351.12|4352.28|4352.28|4352.28|4352.28|4351.12|4351.12|0
1645790000000|2022-02-25 11:53:20|4352.64|4352.64|4354.19|4354.19|4354.19|4354.19|4352.18|4352.18|0
1645790010000|2022-02-25 11:53:30|4354.89|4354.89|4355.69|4355.69|4355.69|4355.69|4354.89|4354.89|0
1645790020000|2022-02-25 11:53:40|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1645790030000|2022-02-25 11:53:50|4355.38|4355.38|4354.67|4354.67|4355.38|4355.38|4354.67|4354.67|0
1645790040000|2022-02-25 11:54:00|4354.49|4354.49|4354.37|4354.37|4354.49|4354.49|4354.37|4354.37|0
1645790060000|2022-02-25 11:54:20|4354.55|4354.55|4354.39|4354.39|4354.55|4354.55|4354.39|4354.39|0
1645790070000|2022-02-25 11:54:30|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|4354.92|0
1645790080000|2022-02-25 11:54:40|4354.75|4354.75|4353.57|4353.57|4354.75|4354.75|4353.57|4353.57|0
1645790090000|2022-02-25 11:54:50|4354.63|4354.63|4355.3|4355.3|4355.3|4355.3|4354.63|4354.63|0
1645790100000|2022-02-25 11:55:00|4355.48|4355.48|4355.65|4355.65|4355.65|4355.65|4355.48|4355.48|0
1645790110000|2022-02-25 11:55:10|4355.83|4355.83|4355.97|4355.97|4356.5|4356.5|4355.83|4355.83|0
1645790120000|2022-02-25 11:55:20|4356.64|4356.64|4357.63|4357.63|4357.98|4357.98|4356.64|4356.64|0
1645790130000|2022-02-25 11:55:30|4358.33|4358.33|4359.36|4359.36|4359.36|4359.36|4358.33|4358.33|0
1645790140000|2022-02-25 11:55:40|4359.85|4359.85|4359.67|4359.67|4359.85|4359.85|4359.49|4359.49|0
1645790150000|2022-02-25 11:55:50|4359.85|4359.85|4359.14|4359.14|4360.02|4360.02|4359.14|4359.14|0
1645790160000|2022-02-25 11:56:00|4358.97|4358.97|4358.61|4358.61|4358.97|4358.97|4358.61|4358.61|0
1645790180000|2022-02-25 11:56:20|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1645790190000|2022-02-25 11:56:30|4357.71|4357.71|4357.04|4357.04|4357.71|4357.71|4357.04|4357.04|0
1645790200000|2022-02-25 11:56:40|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1645790210000|2022-02-25 11:56:50|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|0
1645790220000|2022-02-25 11:57:00|4357.57|4357.57|4357.39|4357.39|4357.74|4357.74|4357.39|4357.39|0
1645790230000|2022-02-25 11:57:10|4356.72|4356.72|4356.05|4356.05|4356.72|4356.72|4356.05|4356.05|0
1645790240000|2022-02-25 11:57:20|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|4355.38|0
1645790250000|2022-02-25 11:57:30|4356.44|4356.44|4357.46|4357.46|4357.46|4357.46|4356.09|4356.09|0
1645790260000|2022-02-25 11:57:40|4357.51|4357.51|4356.84|4356.84|4357.51|4357.51|4356.84|4356.84|0
1645790270000|2022-02-25 11:57:50|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|4357.02|0
1645790290000|2022-02-25 11:58:10|4356.78|4356.78|4356.51|4356.51|4356.78|4356.78|4356.51|4356.51|0
1645790300000|2022-02-25 11:58:20|4357.04|4357.04|4357.22|4357.22|4357.22|4357.22|4357.04|4357.04|0
1645790310000|2022-02-25 11:58:30|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1645790320000|2022-02-25 11:58:40|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1645790330000|2022-02-25 11:58:50|4357.89|4357.89|4358.01|4358.01|4358.01|4358.01|4357.3|4357.3|0
1645790350000|2022-02-25 11:59:10|4357.48|4357.48|4357.65|4357.65|4357.65|4357.65|4357.48|4357.48|0
1645790360000|2022-02-25 11:59:20|4357.83|4357.83|4358.89|4358.89|4358.89|4358.89|4357.83|4357.83|0
1645790370000|2022-02-25 11:59:30|4358.36|4358.36|4358.87|4358.87|4358.87|4358.87|4358.2|4358.2|0
1645790380000|2022-02-25 11:59:40|4358.16|4358.16|4357.49|4357.49|4358.16|4358.16|4357.49|4357.49|0
1645790390000|2022-02-25 11:59:50|4356.43|4356.43|4353.58|4353.58|4356.43|4356.43|4353.58|4353.58|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4352.63|4352.63|4353.46|4353.46|4352.63|4352.63|0
1645790410000|2022-02-25 12:00:10|4353.97|4353.97|4353.3|4353.3|4353.97|4353.97|4353.3|4353.3|0
1645790420000|2022-02-25 12:00:20|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|4354.01|0
1645790430000|2022-02-25 12:00:30|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1645790440000|2022-02-25 12:00:40|4354.29|4354.29|4354.5|4354.5|4354.5|4354.5|4354.29|4354.29|0
1645790460000|2022-02-25 12:01:00|4354.67|4354.67|4354.49|4354.49|4354.67|4354.67|4354.49|4354.49|0
1645790470000|2022-02-25 12:01:10|4353.82|4353.82|4354.17|4354.17|4354.53|4354.53|4353.64|4353.64|0
1645790480000|2022-02-25 12:01:20|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|4353.82|0
1645790490000|2022-02-25 12:01:30|4353.99|4353.99|4354.34|4354.34|4354.34|4354.34|4353.99|4353.99|0
1645790500000|2022-02-25 12:01:40|4355.22|4355.22|4355.58|4355.58|4355.58|4355.58|4355.22|4355.22|0
1645790510000|2022-02-25 12:01:50|4356.28|4356.28|4357.13|4357.13|4357.13|4357.13|4356.28|4356.28|0
1645790520000|2022-02-25 12:02:00|4357.66|4357.66|4358.01|4358.01|4358.01|4358.01|4357.66|4357.66|0
1645790540000|2022-02-25 12:02:20|4358.36|4358.36|4359.21|4359.21|4359.21|4359.21|4358.19|4358.19|0
1645790550000|2022-02-25 12:02:30|4359.42|4359.42|4359.46|4359.46|4359.64|4359.64|4359.42|4359.42|0
1645790560000|2022-02-25 12:02:40|4358.79|4358.79|4357.06|4357.06|4358.79|4358.79|4357.06|4357.06|0
1645790570000|2022-02-25 12:02:50|4357.24|4357.24|4357.59|4357.59|4357.59|4357.59|4357.24|4357.24|0
1645790580000|2022-02-25 12:03:00|4358.93|4358.93|4359.46|4359.46|4359.46|4359.46|4358.93|4358.93|0
1645790590000|2022-02-25 12:03:10|4358.93|4358.93|4358.69|4358.69|4358.93|4358.93|4357.66|4357.66|0
1645790600000|2022-02-25 12:03:20|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1645790610000|2022-02-25 12:03:30|4358.48|4358.48|4358.66|4358.66|4358.66|4358.66|4358.13|4358.13|0
1645790620000|2022-02-25 12:03:40|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|0
1645790630000|2022-02-25 12:03:50|4358.22|4358.22|4358.34|4358.34|4358.34|4358.34|4358.22|4358.22|0
1645790640000|2022-02-25 12:04:00|4358.87|4358.87|4360.73|4360.73|4360.73|4360.73|4358.87|4358.87|0
1645790650000|2022-02-25 12:04:10|4361|4361|4361.09|4361.09|4361.09|4361.09|4360.53|4360.53|0
1645790660000|2022-02-25 12:04:20|4360.42|4360.42|4360.77|4360.77|4360.77|4360.77|4360.42|4360.42|0
1645790670000|2022-02-25 12:04:30|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1645790680000|2022-02-25 12:04:40|4361.48|4361.48|4361.48|4361.48|4361.48|4361.48|4361.12|4361.12|0
1645790690000|2022-02-25 12:04:50|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1645790700000|2022-02-25 12:05:00|4362.18|4362.18|4362.01|4362.01|4362.18|4362.18|4361.48|4361.48|0
1645790710000|2022-02-25 12:05:10|4362.71|4362.71|4362.34|4362.34|4363.05|4363.05|4362.34|4362.34|0
1645790720000|2022-02-25 12:05:20|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1645790740000|2022-02-25 12:05:40|4363.21|4363.21|4362.68|4362.68|4363.71|4363.71|4362.68|4362.68|0
1645790760000|2022-02-25 12:06:00|4362.51|4362.51|4362.68|4362.68|4362.68|4362.68|4362.51|4362.51|0
1645790770000|2022-02-25 12:06:10|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1645790780000|2022-02-25 12:06:20|4362.37|4362.37|4362.23|4362.23|4362.37|4362.37|4361.7|4361.7|0
1645790790000|2022-02-25 12:06:30|4362.4|4362.4|4362.23|4362.23|4362.4|4362.4|4362.23|4362.23|0
1645790800000|2022-02-25 12:06:40|4361.56|4361.56|4361.9|4361.9|4362.09|4362.09|4361.56|4361.56|0
1645790810000|2022-02-25 12:06:50|4360.56|4360.56|4360.07|4360.07|4360.92|4360.92|4360.07|4360.07|0
1645790830000|2022-02-25 12:07:10|4359.4|4359.4|4358.73|4358.73|4359.4|4359.4|4358.73|4358.73|0
1645790840000|2022-02-25 12:07:20|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1645790850000|2022-02-25 12:07:30|4358.41|4358.41|4358.77|4358.77|4358.77|4358.77|4358.41|4358.41|0
1645790860000|2022-02-25 12:07:40|4358.41|4358.41|4358.56|4358.56|4358.56|4358.56|4358.41|4358.41|0
1645790870000|2022-02-25 12:07:50|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1645790880000|2022-02-25 12:08:00|4361.28|4361.28|4361.31|4361.31|4361.31|4361.31|4361.1|4361.1|0
1645790890000|2022-02-25 12:08:10|4362.65|4362.65|4363.32|4363.32|4363.32|4363.32|4362.65|4362.65|0
1645790900000|2022-02-25 12:08:20|4363.68|4363.68|4363.85|4363.85|4364.03|4364.03|4363.68|4363.68|0
1645790910000|2022-02-25 12:08:30|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1645790920000|2022-02-25 12:08:40|4364.9|4364.9|4365.08|4365.08|4365.08|4365.08|4364.9|4364.9|0
1645790930000|2022-02-25 12:08:50|4364.91|4364.91|4364.56|4364.56|4364.91|4364.91|4364.56|4364.56|0
1645790940000|2022-02-25 12:09:00|4364.38|4364.38|4363.32|4363.32|4364.38|4364.38|4363.32|4363.32|0
1645790950000|2022-02-25 12:09:10|4363.16|4363.16|4362.79|4362.79|4363.16|4363.16|4362.79|4362.79|0
1645790960000|2022-02-25 12:09:20|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1645790970000|2022-02-25 12:09:30|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|4363.82|0
1645790990000|2022-02-25 12:09:50|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1645791000000|2022-02-25 12:10:00|4364.52|4364.52|4364.13|4364.13|4365.19|4365.19|4364.13|4364.13|0
1645791010000|2022-02-25 12:10:10|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1645791020000|2022-02-25 12:10:20|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1645791030000|2022-02-25 12:10:30|4364.17|4364.17|4364.52|4364.52|4364.52|4364.52|4364.17|4364.17|0
1645791040000|2022-02-25 12:10:40|4364.37|4364.37|4364.17|4364.17|4364.52|4364.52|4364.17|4364.17|0
1645791050000|2022-02-25 12:10:50|4363.99|4363.99|4363.11|4363.11|4363.99|4363.99|4363.11|4363.11|0
1645791060000|2022-02-25 12:11:00|4362.44|4362.44|4362.09|4362.09|4362.44|4362.44|4362.09|4362.09|0
1645791070000|2022-02-25 12:11:10|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1645791090000|2022-02-25 12:11:30|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1645791110000|2022-02-25 12:11:50|4362.46|4362.46|4363.32|4363.32|4363.32|4363.32|4362.46|4362.46|0
1645791130000|2022-02-25 12:12:10|4363.49|4363.49|4363.16|4363.16|4363.49|4363.49|4363.16|4363.16|0
1645791140000|2022-02-25 12:12:20|4363.34|4363.34|4363.19|4363.19|4363.34|4363.34|4363.19|4363.19|0
1645791150000|2022-02-25 12:12:30|4363.86|4363.86|4364.53|4364.53|4364.53|4364.53|4363.86|4363.86|0
1645791170000|2022-02-25 12:12:50|4364.17|4364.17|4364.28|4364.28|4364.28|4364.28|4364.17|4364.17|0
1645791180000|2022-02-25 12:13:00|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1645791200000|2022-02-25 12:13:20|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|4363.47|0
1645791210000|2022-02-25 12:13:30|4364.18|4364.18|4364.53|4364.53|4365.06|4365.06|4364.18|4364.18|0
1645791220000|2022-02-25 12:13:40|4364.71|4364.71|4363.29|4363.29|4364.71|4364.71|4363.29|4363.29|0
1645791230000|2022-02-25 12:13:50|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1645791240000|2022-02-25 12:14:00|4363.15|4363.15|4362.98|4362.98|4363.15|4363.15|4362.98|4362.98|0
1645791250000|2022-02-25 12:14:10|4363.86|4363.86|4364.04|4364.04|4364.04|4364.04|4363.86|4363.86|0
1645791260000|2022-02-25 12:14:20|4363.86|4363.86|4363.68|4363.68|4364.35|4364.35|4363.68|4363.68|0
1645791270000|2022-02-25 12:14:30|4364.35|4364.35|4364.18|4364.18|4364.35|4364.35|4364.18|4364.18|0
1645791280000|2022-02-25 12:14:40|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|4364.85|0
1645791310000|2022-02-25 12:15:10|4365.52|4365.52|4364.99|4364.99|4365.52|4365.52|4364.99|4364.99|0
1645791340000|2022-02-25 12:15:40|4365.32|4365.32|4364.49|4364.49|4365.83|4365.83|4364.49|4364.49|0
1645791360000|2022-02-25 12:16:00|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1645791410000|2022-02-25 12:16:50|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1645791420000|2022-02-25 12:17:00|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1645791430000|2022-02-25 12:17:10|4365.69|4365.69|4365.69|4365.69|4365.87|4365.87|4365.69|4365.69|0
1645791440000|2022-02-25 12:17:20|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1645791450000|2022-02-25 12:17:30|4367.25|4367.25|4366.89|4366.89|4367.25|4367.25|4366.89|4366.89|0
1645791460000|2022-02-25 12:17:40|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1645791480000|2022-02-25 12:18:00|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|4366.54|0
1645791490000|2022-02-25 12:18:10|4366.72|4366.72|4367.19|4367.19|4367.19|4367.19|4366.72|4366.72|0
1645791500000|2022-02-25 12:18:20|4366.66|4366.66|4363.31|4363.31|4366.66|4366.66|4362.64|4362.64|0
1645791520000|2022-02-25 12:18:40|4363.66|4363.66|4364.02|4364.02|4364.02|4364.02|4363.66|4363.66|0
1645791530000|2022-02-25 12:18:50|4363.35|4363.35|4362.68|4362.68|4363.35|4363.35|4362.68|4362.68|0
1645791540000|2022-02-25 12:19:00|4363.38|4363.38|4363.91|4363.91|4363.91|4363.91|4363.38|4363.38|0
1645791550000|2022-02-25 12:19:10|4364.58|4364.58|4365.25|4365.25|4365.25|4365.25|4364.58|4364.58|0
1645791560000|2022-02-25 12:19:20|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1645791570000|2022-02-25 12:19:30|4366.63|4366.63|4366.98|4366.98|4366.98|4366.98|4366.63|4366.63|0
1645791580000|2022-02-25 12:19:40|4366.63|4366.63|4366.28|4366.28|4366.63|4366.63|4366.28|4366.28|0
1645791590000|2022-02-25 12:19:50|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1645791600000|2022-02-25 12:20:00|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1645791630000|2022-02-25 12:20:30|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1645791640000|2022-02-25 12:20:40|4364.33|4364.33|4363.98|4363.98|4364.33|4364.33|4363.98|4363.98|0
1645791650000|2022-02-25 12:20:50|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.21|4364.21|0
1645791660000|2022-02-25 12:21:00|4363.66|4363.66|4362.32|4362.32|4363.66|4363.66|4361.65|4361.65|0
1645791670000|2022-02-25 12:21:10|4361.79|4361.79|4361.63|4361.63|4361.79|4361.79|4361.58|4361.58|0
1645791690000|2022-02-25 12:21:30|4362.3|4362.3|4362.97|4362.97|4362.97|4362.97|4362.3|4362.3|0
1645791700000|2022-02-25 12:21:40|4363.5|4363.5|4363.33|4363.33|4363.68|4363.68|4363.33|4363.33|0
1645791710000|2022-02-25 12:21:50|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1645791720000|2022-02-25 12:22:00|4362.62|4362.62|4363.29|4363.29|4363.29|4363.29|4362.62|4362.62|0
1645791740000|2022-02-25 12:22:20|4362.62|4362.62|4361.95|4361.95|4362.62|4362.62|4361.95|4361.95|0
1645791760000|2022-02-25 12:22:40|4362.3|4362.3|4361.6|4361.6|4362.3|4362.3|4361.6|4361.6|0
1645791770000|2022-02-25 12:22:50|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1645791780000|2022-02-25 12:23:00|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1645791790000|2022-02-25 12:23:10|4360.08|4360.08|4360.26|4360.26|4360.26|4360.26|4360.08|4360.08|0
1645791800000|2022-02-25 12:23:20|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|4360.08|0
1645791820000|2022-02-25 12:23:40|4358.74|4358.74|4358.07|4358.07|4358.74|4358.74|4358.07|4358.07|0
1645791830000|2022-02-25 12:23:50|4357.19|4357.19|4357.54|4357.54|4357.54|4357.54|4357.19|4357.19|0
1645791840000|2022-02-25 12:24:00|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|0
1645791860000|2022-02-25 12:24:20|4357.01|4357.01|4358.25|4358.25|4358.25|4358.25|4357.01|4357.01|0
1645791870000|2022-02-25 12:24:30|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1645791880000|2022-02-25 12:24:40|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1645791890000|2022-02-25 12:24:50|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1645791900000|2022-02-25 12:25:00|4359.24|4359.24|4358.57|4358.57|4359.24|4359.24|4358.57|4358.57|0
1645791920000|2022-02-25 12:25:20|4358.92|4358.92|4359.1|4359.1|4359.1|4359.1|4358.92|4358.92|0
1645791930000|2022-02-25 12:25:30|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1645791940000|2022-02-25 12:25:40|4359.94|4359.94|4360.79|4360.79|4360.79|4360.79|4359.94|4359.94|0
1645791950000|2022-02-25 12:25:50|4360.61|4360.61|4361.09|4361.09|4361.09|4361.09|4360.61|4360.61|0
1645791970000|2022-02-25 12:26:10|4360.42|4360.42|4360.6|4360.6|4360.6|4360.6|4360.42|4360.42|0
1645791980000|2022-02-25 12:26:20|4360.95|4360.95|4361.13|4361.13|4361.13|4361.13|4360.95|4360.95|0
1645792000000|2022-02-25 12:26:40|4360.46|4360.46|4359.61|4359.61|4360.46|4360.46|4359.61|4359.61|0
1645792020000|2022-02-25 12:27:00|4358.94|4358.94|4360.96|4360.96|4360.96|4360.96|4358.27|4358.27|0
1645792030000|2022-02-25 12:27:10|4361.07|4361.07|4360.74|4360.74|4361.07|4361.07|4360.74|4360.74|0
1645792040000|2022-02-25 12:27:20|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1645792050000|2022-02-25 12:27:30|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1645792060000|2022-02-25 12:27:40|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|4360.74|0
1645792070000|2022-02-25 12:27:50|4361.09|4361.09|4360.56|4360.56|4361.09|4361.09|4360.56|4360.56|0
1645792080000|2022-02-25 12:28:00|4360.61|4360.61|4360.97|4360.97|4360.97|4360.97|4360.61|4360.61|0
1645792090000|2022-02-25 12:28:10|4361.14|4361.14|4361.32|4361.32|4361.32|4361.32|4361.14|4361.14|0
1645792110000|2022-02-25 12:28:30|4361.14|4361.14|4360.79|4360.79|4361.14|4361.14|4360.79|4360.79|0
1645792120000|2022-02-25 12:28:40|4360.61|4360.61|4359.41|4359.41|4360.61|4360.61|4359.41|4359.41|0
1645792130000|2022-02-25 12:28:50|4358.74|4358.74|4357.81|4357.81|4358.74|4358.74|4357.81|4357.81|0
1645792140000|2022-02-25 12:29:00|4357.14|4357.14|4355.8|4355.8|4357.14|4357.14|4355.8|4355.8|0
1645792150000|2022-02-25 12:29:10|4357.14|4357.14|4356.64|4356.64|4357.14|4357.14|4356.64|4356.64|0
1645792170000|2022-02-25 12:29:30|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1645792180000|2022-02-25 12:29:40|4356.5|4356.5|4355.97|4355.97|4356.5|4356.5|4355.97|4355.97|0
1645792190000|2022-02-25 12:29:50|4355.62|4355.62|4355.44|4355.44|4355.62|4355.62|4355.44|4355.44|0
1645792200000|2022-02-25 12:30:00|4354.77|4354.77|4353.43|4353.43|4354.77|4354.77|4352.76|4352.76|0
1645792210000|2022-02-25 12:30:10|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|4352.76|0
1645792240000|2022-02-25 12:30:40|4352.09|4352.09|4351.42|4351.42|4352.09|4352.09|4351.42|4351.42|0
1645792250000|2022-02-25 12:30:50|4350.75|4350.75|4348.03|4348.03|4350.75|4350.75|4348.03|4348.03|0
1645792260000|2022-02-25 12:31:00|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1645792280000|2022-02-25 12:31:20|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1645792290000|2022-02-25 12:31:30|4349.12|4349.12|4349.42|4349.42|4349.42|4349.42|4349.12|4349.12|0
1645792300000|2022-02-25 12:31:40|4349.54|4349.54|4350.44|4350.44|4350.44|4350.44|4349.54|4349.54|0
1645792310000|2022-02-25 12:31:50|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1645792320000|2022-02-25 12:32:00|4348.43|4348.43|4349.95|4349.95|4349.95|4349.95|4348.43|4348.43|0
1645792330000|2022-02-25 12:32:10|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|4350.07|0
1645792340000|2022-02-25 12:32:20|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1645792350000|2022-02-25 12:32:30|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1645792360000|2022-02-25 12:32:40|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1645792370000|2022-02-25 12:32:50|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|4350.01|0
1645792380000|2022-02-25 12:33:00|4349.83|4349.83|4350.86|4350.86|4350.86|4350.86|4349.83|4349.83|0
1645792390000|2022-02-25 12:33:10|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1645792400000|2022-02-25 12:33:20|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|4351.01|0
1645792410000|2022-02-25 12:33:30|4350.34|4350.34|4348.47|4348.47|4350.34|4350.34|4348.47|4348.47|0
1645792420000|2022-02-25 12:33:40|4348.11|4348.11|4343.98|4343.98|4348.11|4348.11|4343.83|4343.83|0
1645792440000|2022-02-25 12:34:00|4344.51|4344.51|4343.48|4343.48|4344.51|4344.51|4343.48|4343.48|0
1645792450000|2022-02-25 12:34:10|4343.66|4343.66|4343.83|4343.83|4343.83|4343.83|4343.66|4343.66|0
1645792460000|2022-02-25 12:34:20|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1645792470000|2022-02-25 12:34:30|4342.8|4342.8|4344.82|4344.82|4344.82|4344.82|4341.98|4341.98|0
1645792480000|2022-02-25 12:34:40|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1645792490000|2022-02-25 12:34:50|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1645792500000|2022-02-25 12:35:00|4342.57|4342.57|4341.24|4341.24|4342.57|4342.57|4341.24|4341.24|0
1645792510000|2022-02-25 12:35:10|4342.43|4342.43|4342.45|4342.45|4342.45|4342.45|4342.1|4342.1|0
1645792520000|2022-02-25 12:35:20|4343.12|4343.12|4343.62|4343.62|4344.29|4344.29|4342.77|4342.77|0
1645792530000|2022-02-25 12:35:30|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1645792540000|2022-02-25 12:35:40|4341.61|4341.61|4342.31|4342.31|4342.31|4342.31|4341.61|4341.61|0
1645792550000|2022-02-25 12:35:50|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1645792580000|2022-02-25 12:36:20|4342.31|4342.31|4342.43|4342.43|4342.43|4342.43|4342.31|4342.31|0
1645792590000|2022-02-25 12:36:30|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1645792600000|2022-02-25 12:36:40|4340.42|4340.42|4340.24|4340.24|4340.42|4340.42|4339.57|4339.57|0
1645792630000|2022-02-25 12:37:10|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1645792650000|2022-02-25 12:37:30|4339.08|4339.08|4339.43|4339.43|4339.79|4339.79|4339.08|4339.08|0
1645792670000|2022-02-25 12:37:50|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|0
1645792680000|2022-02-25 12:38:00|4339.95|4339.95|4338.68|4338.68|4339.95|4339.95|4338.68|4338.68|0
1645792700000|2022-02-25 12:38:20|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1645792710000|2022-02-25 12:38:30|4339.7|4339.7|4337.83|4337.83|4339.7|4339.7|4337.83|4337.83|0
1645792720000|2022-02-25 12:38:40|4337.16|4337.16|4337.34|4337.34|4337.34|4337.34|4336.98|4336.98|0
1645792730000|2022-02-25 12:38:50|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|0
1645792760000|2022-02-25 12:39:20|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1645792770000|2022-02-25 12:39:30|4337.83|4337.83|4338.14|4338.14|4338.5|4338.5|4337.83|4337.83|0
1645792780000|2022-02-25 12:39:40|4337.97|4337.97|4339.67|4339.67|4339.85|4339.85|4337.97|4337.97|0
1645792790000|2022-02-25 12:39:50|4339|4339|4339|4339|4339.16|4339.16|4338.33|4338.33|0
1645792810000|2022-02-25 12:40:10|4339.12|4339.12|4338.45|4338.45|4339.12|4339.12|4338.45|4338.45|0
1645792820000|2022-02-25 12:40:20|4337.78|4337.78|4335.56|4335.56|4337.78|4337.78|4335.56|4335.56|0
1645792840000|2022-02-25 12:40:40|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1645792860000|2022-02-25 12:41:00|4337.06|4337.06|4337.77|4337.77|4337.77|4337.77|4337.06|4337.06|0
1645792870000|2022-02-25 12:41:10|4337.1|4337.1|4336.43|4336.43|4337.1|4337.1|4335.76|4335.76|0
1645792890000|2022-02-25 12:41:30|4335.55|4335.55|4336.71|4336.71|4336.71|4336.71|4335.37|4335.37|0
1645792900000|2022-02-25 12:41:40|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1645792950000|2022-02-25 12:42:30|4337.91|4337.91|4339.42|4339.42|4339.42|4339.42|4337.91|4337.91|0
1645792960000|2022-02-25 12:42:40|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1645792980000|2022-02-25 12:43:00|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1645792990000|2022-02-25 12:43:10|4339.04|4339.04|4338.37|4338.37|4339.04|4339.04|4338.37|4338.37|0
1645793020000|2022-02-25 12:43:40|4339.04|4339.04|4340.38|4340.38|4340.38|4340.38|4339.04|4339.04|0
1645793030000|2022-02-25 12:43:50|4340.91|4340.91|4341.08|4341.08|4341.08|4341.08|4340.91|4340.91|0
1645793040000|2022-02-25 12:44:00|4341.26|4341.26|4340.73|4340.73|4341.26|4341.26|4340.73|4340.73|0
1645793050000|2022-02-25 12:44:10|4341.08|4341.08|4342.42|4342.42|4342.42|4342.42|4341.08|4341.08|0
1645793060000|2022-02-25 12:44:20|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1645793090000|2022-02-25 12:44:50|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1645793100000|2022-02-25 12:45:00|4344.27|4344.27|4346.28|4346.28|4346.95|4346.95|4344.27|4344.27|0
1645793120000|2022-02-25 12:45:20|4346.95|4346.95|4347.62|4347.62|4348.96|4348.96|4346.95|4346.95|0
1645793140000|2022-02-25 12:45:40|4347.97|4347.97|4348.68|4348.68|4349.03|4349.03|4347.97|4347.97|0
1645793150000|2022-02-25 12:45:50|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1645793160000|2022-02-25 12:46:00|4350.68|4350.68|4348.5|4348.5|4350.68|4350.68|4348.01|4348.01|0
1645793180000|2022-02-25 12:46:20|4349.21|4349.21|4346.53|4346.53|4349.21|4349.21|4346.53|4346.53|0
1645793190000|2022-02-25 12:46:30|4347.2|4347.2|4348.34|4348.34|4348.34|4348.34|4345.86|4345.86|0
1645793200000|2022-02-25 12:46:40|4348.51|4348.51|4348.19|4348.19|4348.63|4348.63|4348.19|4348.19|0
1645793210000|2022-02-25 12:46:50|4348.34|4348.34|4348.69|4348.69|4349.04|4349.04|4348.34|4348.34|0
1645793230000|2022-02-25 12:47:10|4348.54|4348.54|4348.54|4348.54|4349.21|4349.21|4348.54|4348.54|0
1645793240000|2022-02-25 12:47:20|4349.07|4349.07|4349.78|4349.78|4349.78|4349.78|4349.07|4349.07|0
1645793250000|2022-02-25 12:47:30|4349.96|4349.96|4351.12|4351.12|4351.12|4351.12|4349.78|4349.78|0
1645793280000|2022-02-25 12:48:00|4351.27|4351.27|4351.94|4351.94|4351.94|4351.94|4351.27|4351.27|0
1645793290000|2022-02-25 12:48:10|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1645793300000|2022-02-25 12:48:20|4352.29|4352.29|4352.47|4352.47|4352.47|4352.47|4352.11|4352.11|0
1645793310000|2022-02-25 12:48:30|4352.11|4352.11|4352.82|4352.82|4352.82|4352.82|4352.11|4352.11|0
1645793330000|2022-02-25 12:48:50|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1645793340000|2022-02-25 12:49:00|4351.48|4351.48|4351.3|4351.3|4351.48|4351.48|4350.95|4350.95|0
1645793350000|2022-02-25 12:49:10|4350.63|4350.63|4351.3|4351.3|4351.3|4351.3|4350.63|4350.63|0
1645793380000|2022-02-25 12:49:40|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|0
1645793400000|2022-02-25 12:50:00|4349.36|4349.36|4347.31|4347.31|4349.36|4349.36|4347.31|4347.31|0
1645793410000|2022-02-25 12:50:10|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1645793430000|2022-02-25 12:50:30|4347.68|4347.68|4351.71|4351.71|4352.42|4352.42|4347.68|4347.68|0
1645793440000|2022-02-25 12:50:40|4352.42|4352.42|4354.7|4354.7|4354.7|4354.7|4352.42|4352.42|0
1645793450000|2022-02-25 12:50:50|4354.75|4354.75|4360.93|4360.93|4361.48|4361.48|4354.75|4354.75|0
1645793460000|2022-02-25 12:51:00|4360.4|4360.4|4359.37|4359.37|4360.71|4360.71|4358.18|4358.18|0
1645793470000|2022-02-25 12:51:10|4360.93|4360.93|4360.04|4360.04|4361.28|4361.28|4360.04|4360.04|0
1645793480000|2022-02-25 12:51:20|4360.4|4360.4|4361.24|4361.24|4361.24|4361.24|4359.9|4359.9|0
1645793490000|2022-02-25 12:51:30|4361.6|4361.6|4363.61|4363.61|4364.14|4364.14|4361.6|4361.6|0
1645793500000|2022-02-25 12:51:40|4362.94|4362.94|4360.57|4360.57|4362.94|4362.94|4360.57|4360.57|0
1645793510000|2022-02-25 12:51:50|4360.22|4360.22|4358.89|4358.89|4360.25|4360.25|4358.88|4358.88|0
1645793520000|2022-02-25 12:52:00|4358.36|4358.36|4359.11|4359.11|4359.11|4359.11|4357.41|4357.41|0
1645793530000|2022-02-25 12:52:10|4359.78|4359.78|4361.29|4361.29|4361.29|4361.29|4359.78|4359.78|0
1645793540000|2022-02-25 12:52:20|4361.64|4361.64|4362.66|4362.66|4362.66|4362.66|4361.46|4361.46|0
1645793550000|2022-02-25 12:52:30|4362.83|4362.83|4363.5|4363.5|4363.5|4363.5|4362.83|4362.83|0
1645793560000|2022-02-25 12:52:40|4364.17|4364.17|4360.9|4360.9|4364.17|4364.17|4360.9|4360.9|0
1645793570000|2022-02-25 12:52:50|4360.23|4360.23|4363.13|4363.13|4363.13|4363.13|4360.23|4360.23|0
1645793580000|2022-02-25 12:53:00|4363.8|4363.8|4364.61|4364.61|4364.63|4364.63|4363.8|4363.8|0
1645793590000|2022-02-25 12:53:10|4365.28|4365.28|4366.62|4366.62|4366.62|4366.62|4365.28|4365.28|0
1645793600000|2022-02-25 12:53:20|4367.96|4367.96|4367.96|4367.96|4368.63|4368.63|4367.96|4367.96|0
1645793610000|2022-02-25 12:53:30|4367.29|4367.29|4368.42|4368.42|4368.42|4368.42|4367.29|4367.29|0
1645793620000|2022-02-25 12:53:40|4369.48|4369.48|4370.48|4370.48|4371.15|4371.15|4369.12|4369.12|0
1645793630000|2022-02-25 12:53:50|4369.81|4369.81|4370.11|4370.11|4370.11|4370.11|4368.04|4368.04|0
1645793640000|2022-02-25 12:54:00|4369.4|4369.4|4369.62|4369.62|4369.62|4369.62|4368.74|4368.74|0
1645793650000|2022-02-25 12:54:10|4369.12|4369.12|4369.45|4369.45|4369.45|4369.45|4369.12|4369.12|0
1645793660000|2022-02-25 12:54:20|4369.12|4369.12|4369.33|4369.33|4369.5|4369.5|4369.12|4369.12|0
1645793670000|2022-02-25 12:54:30|4368.66|4368.66|4369.16|4369.16|4369.16|4369.16|4368.66|4368.66|0
1645793680000|2022-02-25 12:54:40|4369.83|4369.83|4370.35|4370.35|4370.71|4370.71|4369.65|4369.65|0
1645793690000|2022-02-25 12:54:50|4369.68|4369.68|4370.71|4370.71|4370.71|4370.71|4369.68|4369.68|0
1645793700000|2022-02-25 12:55:00|4371.06|4371.06|4371.77|4371.77|4371.77|4371.77|4371.06|4371.06|0
1645793710000|2022-02-25 12:55:10|4372.44|4372.44|4373.43|4373.43|4374.45|4374.45|4372.44|4372.44|0
1645793720000|2022-02-25 12:55:20|4373.64|4373.64|4373.9|4373.9|4374.07|4374.07|4373.64|4373.64|0
1645793730000|2022-02-25 12:55:30|4374.25|4374.25|4374.25|4374.25|4374.25|4374.25|4374.08|4374.08|0
1645793740000|2022-02-25 12:55:40|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|4373.58|0
1645793750000|2022-02-25 12:55:50|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|0
1645793760000|2022-02-25 12:56:00|4373.58|4373.58|4372.91|4372.91|4373.93|4373.93|4372.91|4372.91|0
1645793770000|2022-02-25 12:56:10|4373.26|4373.26|4368.22|4368.22|4373.26|4373.26|4368.22|4368.22|0
1645793780000|2022-02-25 12:56:20|4368.37|4368.37|4369.2|4369.2|4370.38|4370.38|4368.37|4368.37|0
1645793790000|2022-02-25 12:56:30|4367.19|4367.19|4365.85|4365.85|4367.19|4367.19|4365.85|4365.85|0
1645793800000|2022-02-25 12:56:40|4365.18|4365.18|4367.71|4367.71|4367.71|4367.71|4365.18|4365.18|0
1645793810000|2022-02-25 12:56:50|4367.38|4367.38|4368.05|4368.05|4368.05|4368.05|4367.38|4367.38|0
1645793820000|2022-02-25 12:57:00|4368.23|4368.23|4369.74|4369.74|4369.74|4369.74|4368.23|4368.23|0
1645793830000|2022-02-25 12:57:10|4369.39|4369.39|4367.76|4367.76|4369.39|4369.39|4367.76|4367.76|0
1645793840000|2022-02-25 12:57:20|4367.09|4367.09|4366.71|4366.71|4367.09|4367.09|4366.71|4366.71|0
1645793850000|2022-02-25 12:57:30|4368.05|4368.05|4366.29|4366.29|4368.05|4368.05|4365.93|4365.93|0
1645793870000|2022-02-25 12:57:50|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1645793890000|2022-02-25 12:58:10|4365.79|4365.79|4362.9|4362.9|4365.79|4365.79|4362.9|4362.9|0
1645793910000|2022-02-25 12:58:30|4363.57|4363.57|4363.92|4363.92|4363.92|4363.92|4363.57|4363.57|0
1645793920000|2022-02-25 12:58:40|4363.39|4363.39|4365.93|4365.93|4365.93|4365.93|4363.22|4363.22|0
1645793930000|2022-02-25 12:58:50|4366.29|4366.29|4368.3|4368.3|4368.3|4368.3|4366.29|4366.29|0
1645793940000|2022-02-25 12:59:00|4368.62|4368.62|4371.97|4371.97|4371.97|4371.97|4368.62|4368.62|0
1645793950000|2022-02-25 12:59:10|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1645793960000|2022-02-25 12:59:20|4371.62|4371.62|4372.29|4372.29|4372.29|4372.29|4369.61|4369.61|0
1645793970000|2022-02-25 12:59:30|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|4371.62|0
1645793980000|2022-02-25 12:59:40|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|0
1645793990000|2022-02-25 12:59:50|4371.97|4371.97|4371.8|4371.8|4371.97|4371.97|4371.8|4371.8|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4367.64|4367.64|4371.62|4371.62|4367.64|4367.64|0
1645794010000|2022-02-25 13:00:10|4368.31|4368.31|4368.17|4368.17|4368.31|4368.31|4367.64|4367.64|0
1645794020000|2022-02-25 13:00:20|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1645794030000|2022-02-25 13:00:30|4369.05|4369.05|4367.53|4367.53|4369.05|4369.05|4367.53|4367.53|0
1645794040000|2022-02-25 13:00:40|4368.42|4368.42|4367.71|4367.71|4368.42|4368.42|4367.71|4367.71|0
1645794050000|2022-02-25 13:00:50|4368.06|4368.06|4368.79|4368.79|4368.79|4368.79|4368.06|4368.06|0
1645794060000|2022-02-25 13:01:00|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.43|4368.43|0
1645794070000|2022-02-25 13:01:10|4368.43|4368.43|4368.93|4368.93|4368.93|4368.93|4368.26|4368.26|0
1645794080000|2022-02-25 13:01:20|4367.74|4367.74|4365.34|4365.34|4367.74|4367.74|4365.34|4365.34|0
1645794090000|2022-02-25 13:01:30|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|4364.1|0
1645794110000|2022-02-25 13:01:50|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1645794120000|2022-02-25 13:02:00|4363.58|4363.58|4364.25|4364.25|4364.25|4364.25|4363.58|4363.58|0
1645794130000|2022-02-25 13:02:10|4363.58|4363.58|4362.73|4362.73|4363.58|4363.58|4362.73|4362.73|0
1645794150000|2022-02-25 13:02:30|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1645794160000|2022-02-25 13:02:40|4361.89|4361.89|4363.4|4363.4|4363.4|4363.4|4361.89|4361.89|0
1645794170000|2022-02-25 13:02:50|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1645794180000|2022-02-25 13:03:00|4364.43|4364.43|4364.78|4364.78|4364.78|4364.78|4364.43|4364.43|0
1645794190000|2022-02-25 13:03:10|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1645794200000|2022-02-25 13:03:20|4364.29|4364.29|4361.75|4361.75|4364.29|4364.29|4361.75|4361.75|0
1645794210000|2022-02-25 13:03:30|4361.04|4361.04|4357.66|4357.66|4361.04|4361.04|4357.66|4357.66|0
1645794220000|2022-02-25 13:03:40|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1645794230000|2022-02-25 13:03:50|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|4357.95|0
1645794240000|2022-02-25 13:04:00|4357.78|4357.78|4359.65|4359.65|4359.65|4359.65|4357.78|4357.78|0
1645794250000|2022-02-25 13:04:10|4358.98|4358.98|4357.41|4357.41|4358.98|4358.98|4357.41|4357.41|0
1645794280000|2022-02-25 13:04:40|4357.76|4357.76|4357.76|4357.76|4358.43|4358.43|4357.76|4357.76|0
1645794290000|2022-02-25 13:04:50|4357.94|4357.94|4358.29|4358.29|4358.64|4358.64|4357.94|4357.94|0
1645794300000|2022-02-25 13:05:00|4359|4359|4358.36|4358.36|4359.03|4359.03|4358.36|4358.36|0
1645794310000|2022-02-25 13:05:10|4359.24|4359.24|4359.24|4359.24|4359.91|4359.91|4359.24|4359.24|0
1645794330000|2022-02-25 13:05:30|4360.48|4360.48|4360.95|4360.95|4360.95|4360.95|4360.48|4360.48|0
1645794340000|2022-02-25 13:05:40|4361.07|4361.07|4362.76|4362.76|4362.76|4362.76|4361.07|4361.07|0
1645794350000|2022-02-25 13:05:50|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1645794360000|2022-02-25 13:06:00|4362.09|4362.09|4359.43|4359.43|4362.09|4362.09|4359.07|4359.07|0
1645794370000|2022-02-25 13:06:10|4360.09|4360.09|4359.95|4359.95|4360.09|4360.09|4359.95|4359.95|0
1645794380000|2022-02-25 13:06:20|4359.59|4359.59|4358.25|4358.25|4359.59|4359.59|4358.25|4358.25|0
1645794390000|2022-02-25 13:06:30|4358.4|4358.4|4357.7|4357.7|4358.4|4358.4|4357.7|4357.7|0
1645794400000|2022-02-25 13:06:40|4358.23|4358.23|4357.52|4357.52|4358.23|4358.23|4357.52|4357.52|0
1645794420000|2022-02-25 13:07:00|4358.05|4358.05|4358.17|4358.17|4358.17|4358.17|4358.05|4358.05|0
1645794440000|2022-02-25 13:07:20|4358.84|4358.84|4359.51|4359.51|4359.51|4359.51|4358.84|4358.84|0
1645794450000|2022-02-25 13:07:30|4360.04|4360.04|4358.62|4358.62|4360.04|4360.04|4358.62|4358.62|0
1645794470000|2022-02-25 13:07:50|4358.8|4358.8|4359.47|4359.47|4359.47|4359.47|4358.8|4358.8|0
1645794480000|2022-02-25 13:08:00|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1645794490000|2022-02-25 13:08:10|4359.33|4359.33|4361.69|4361.69|4361.69|4361.69|4359.33|4359.33|0
1645794500000|2022-02-25 13:08:20|4362.36|4362.36|4361.69|4361.69|4362.36|4362.36|4361.69|4361.69|0
1645794520000|2022-02-25 13:08:40|4360.67|4360.67|4359.8|4359.8|4360.67|4360.67|4359.8|4359.8|0
1645794530000|2022-02-25 13:08:50|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|4360.47|0
1645794540000|2022-02-25 13:09:00|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|0
1645794550000|2022-02-25 13:09:10|4359.84|4359.84|4361.85|4361.85|4361.85|4361.85|4359.84|4359.84|0
1645794560000|2022-02-25 13:09:20|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1645794600000|2022-02-25 13:10:00|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1645794610000|2022-02-25 13:10:10|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1645794630000|2022-02-25 13:10:30|4362.66|4362.66|4361.11|4361.11|4362.66|4362.66|4361.11|4361.11|0
1645794660000|2022-02-25 13:11:00|4361.78|4361.78|4362.98|4362.98|4362.98|4362.98|4361.78|4361.78|0
1645794670000|2022-02-25 13:11:10|4363.33|4363.33|4362.98|4362.98|4363.33|4363.33|4362.98|4362.98|0
1645794680000|2022-02-25 13:11:20|4363.47|4363.47|4363.14|4363.14|4363.65|4363.65|4362.98|4362.98|0
1645794710000|2022-02-25 13:11:50|4363.85|4363.85|4364.52|4364.52|4364.52|4364.52|4363.85|4363.85|0
1645794730000|2022-02-25 13:12:10|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1645794770000|2022-02-25 13:12:50|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1645794790000|2022-02-25 13:13:10|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1645794800000|2022-02-25 13:13:20|4364.38|4364.38|4363.71|4363.71|4364.38|4364.38|4363.71|4363.71|0
1645794850000|2022-02-25 13:14:10|4363.81|4363.81|4364.81|4364.81|4364.81|4364.81|4363.81|4363.81|0
1645794870000|2022-02-25 13:14:30|4365.16|4365.16|4365.83|4365.83|4365.83|4365.83|4365.16|4365.16|0
1645794880000|2022-02-25 13:14:40|4365.66|4365.66|4365.48|4365.48|4365.66|4365.66|4365.48|4365.48|0
1645794900000|2022-02-25 13:15:00|4364.81|4364.81|4363.97|4363.97|4364.81|4364.81|4363.97|4363.97|0
1645794910000|2022-02-25 13:15:10|4363.79|4363.79|4363.17|4363.17|4363.79|4363.79|4363.17|4363.17|0
1645794920000|2022-02-25 13:15:20|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|4362.82|0
1645794930000|2022-02-25 13:15:30|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1645794940000|2022-02-25 13:15:40|4362.32|4362.32|4360.47|4360.47|4362.32|4362.32|4359.8|4359.8|0
1645794950000|2022-02-25 13:15:50|4360.35|4360.35|4359.65|4359.65|4360.35|4360.35|4359.65|4359.65|0
1645794970000|2022-02-25 13:16:10|4360.35|4360.35|4360|4360|4360.35|4360.35|4360|4360|0
1645794980000|2022-02-25 13:16:20|4360.67|4360.67|4361.73|4361.73|4361.73|4361.73|4360.67|4360.67|0
1645794990000|2022-02-25 13:16:30|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|4363.07|0
1645795000000|2022-02-25 13:16:40|4362.36|4362.36|4364.24|4364.24|4364.24|4364.24|4362.36|4362.36|0
1645795010000|2022-02-25 13:16:50|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.56|4364.56|0
1645795020000|2022-02-25 13:17:00|4365.58|4365.58|4365.4|4365.4|4365.58|4365.58|4365.23|4365.23|0
1645795030000|2022-02-25 13:17:10|4365.76|4365.76|4365.93|4365.93|4365.93|4365.93|4365.76|4365.76|0
1645795040000|2022-02-25 13:17:20|4366.46|4366.46|4367.13|4367.13|4367.13|4367.13|4366.46|4366.46|0
1645795050000|2022-02-25 13:17:30|4366.46|4366.46|4365.93|4365.93|4366.46|4366.46|4365.93|4365.93|0
1645795070000|2022-02-25 13:17:50|4366.46|4366.46|4366.81|4366.81|4366.81|4366.81|4366.46|4366.46|0
1645795100000|2022-02-25 13:18:20|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1645795110000|2022-02-25 13:18:30|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1645795130000|2022-02-25 13:18:50|4370.02|4370.02|4370.38|4370.38|4370.38|4370.38|4370.02|4370.02|0
1645795140000|2022-02-25 13:19:00|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1645795150000|2022-02-25 13:19:10|4369.53|4369.53|4367.34|4367.34|4369.53|4369.53|4367.34|4367.34|0
1645795160000|2022-02-25 13:19:20|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1645795180000|2022-02-25 13:19:40|4368.86|4368.86|4369.53|4369.53|4369.53|4369.53|4368.86|4368.86|0
1645795190000|2022-02-25 13:19:50|4369.71|4369.71|4370.38|4370.38|4370.38|4370.38|4369.71|4369.71|0
1645795200000|2022-02-25 13:20:00|4370.21|4370.21|4370.05|4370.05|4370.72|4370.72|4370.05|4370.05|0
1645795210000|2022-02-25 13:20:10|4369.34|4369.34|4370.4|4370.4|4370.4|4370.4|4369.34|4369.34|0
1645795220000|2022-02-25 13:20:20|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1645795230000|2022-02-25 13:20:30|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1645795240000|2022-02-25 13:20:40|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1645795250000|2022-02-25 13:20:50|4369.87|4369.87|4365.85|4365.85|4369.87|4369.87|4365.85|4365.85|0
1645795270000|2022-02-25 13:21:10|4365.5|4365.5|4366.17|4366.17|4366.17|4366.17|4365.5|4365.5|0
1645795280000|2022-02-25 13:21:20|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|4366.84|0
1645795290000|2022-02-25 13:21:30|4366.99|4366.99|4367.66|4367.66|4367.66|4367.66|4366.99|4366.99|0
1645795300000|2022-02-25 13:21:40|4367.48|4367.48|4367.8|4367.8|4368.15|4368.15|4367.48|4367.48|0
1645795340000|2022-02-25 13:22:20|4368.47|4368.47|4369.31|4369.31|4369.31|4369.31|4368.29|4368.29|0
1645795350000|2022-02-25 13:22:30|4369.43|4369.43|4368.9|4368.9|4369.43|4369.43|4368.9|4368.9|0
1645795370000|2022-02-25 13:22:50|4369.57|4369.57|4370.28|4370.28|4370.28|4370.28|4369.57|4369.57|0
1645795380000|2022-02-25 13:23:00|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|4370.63|0
1645795390000|2022-02-25 13:23:10|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1645795400000|2022-02-25 13:23:20|4370.98|4370.98|4371.34|4371.34|4371.34|4371.34|4370.98|4370.98|0
1645795410000|2022-02-25 13:23:30|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1645795430000|2022-02-25 13:23:50|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|4371.63|0
1645795440000|2022-02-25 13:24:00|4371.98|4371.98|4371.32|4371.32|4371.98|4371.98|4371.32|4371.32|0
1645795450000|2022-02-25 13:24:10|4371.67|4371.67|4372.15|4372.15|4372.15|4372.15|4371.67|4371.67|0
1645795460000|2022-02-25 13:24:20|4371.48|4371.48|4372.09|4372.09|4372.09|4372.09|4371.42|4371.42|0
1645795480000|2022-02-25 13:24:40|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1645795500000|2022-02-25 13:25:00|4372.13|4372.13|4371.46|4371.46|4372.13|4372.13|4370.12|4370.12|0
1645795510000|2022-02-25 13:25:10|4372.52|4372.52|4371.64|4371.64|4372.52|4372.52|4371.64|4371.64|0
1645795520000|2022-02-25 13:25:20|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1645795530000|2022-02-25 13:25:30|4370.61|4370.61|4370.44|4370.44|4370.61|4370.61|4370.44|4370.44|0
1645795540000|2022-02-25 13:25:40|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|4370.38|0
1645795550000|2022-02-25 13:25:50|4370.21|4370.21|4370.38|4370.38|4370.38|4370.38|4369.34|4369.34|0
1645795570000|2022-02-25 13:26:10|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1645795590000|2022-02-25 13:26:30|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1645795610000|2022-02-25 13:26:50|4369.69|4369.69|4367.33|4367.33|4369.69|4369.69|4367.33|4367.33|0
1645795620000|2022-02-25 13:27:00|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|4366.45|0
1645795630000|2022-02-25 13:27:10|4365.78|4365.78|4363.22|4363.22|4365.78|4365.78|4363.22|4363.22|0
1645795660000|2022-02-25 13:27:40|4362.55|4362.55|4361.91|4361.91|4362.55|4362.55|4361.21|4361.21|0
1645795670000|2022-02-25 13:27:50|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1645795680000|2022-02-25 13:28:00|4362.05|4362.05|4362.72|4362.72|4362.72|4362.72|4362.05|4362.05|0
1645795690000|2022-02-25 13:28:10|4362.05|4362.05|4361.31|4361.31|4362.05|4362.05|4361.31|4361.31|0
1645795700000|2022-02-25 13:28:20|4360.61|4360.61|4359.75|4359.75|4360.61|4360.61|4359.75|4359.75|0
1645795710000|2022-02-25 13:28:30|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|0
1645795720000|2022-02-25 13:28:40|4359.02|4359.02|4358.02|4358.02|4359.02|4359.02|4358.02|4358.02|0
1645795740000|2022-02-25 13:29:00|4357.9|4357.9|4356.79|4356.79|4357.9|4357.9|4356.79|4356.79|0
1645795750000|2022-02-25 13:29:10|4356.44|4356.44|4356.61|4356.61|4357.32|4357.32|4356.44|4356.44|0
1645795760000|2022-02-25 13:29:20|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1645795780000|2022-02-25 13:29:40|4356.65|4356.65|4356.65|4356.65|4357.32|4357.32|4356.65|4356.65|0
1645795800000|2022-02-25 13:30:00|4355.98|4355.98|4356.16|4356.16|4356.16|4356.16|4355.98|4355.98|0
1645795810000|2022-02-25 13:30:10|4355.8|4355.8|4355.98|4355.98|4355.98|4355.98|4355.8|4355.8|0
1645795820000|2022-02-25 13:30:20|4356.16|4356.16|4357.34|4357.34|4357.34|4357.34|4356.16|4356.16|0
1645795830000|2022-02-25 13:30:30|4356.67|4356.67|4353.92|4353.92|4356.67|4356.67|4353.92|4353.92|0
1645795840000|2022-02-25 13:30:40|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|4352.58|0
1645795860000|2022-02-25 13:31:00|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|4351.91|0
1645795870000|2022-02-25 13:31:10|4350.57|4350.57|4352.58|4352.58|4352.58|4352.58|4350.57|4350.57|0
1645795890000|2022-02-25 13:31:30|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|4352.05|0
1645795900000|2022-02-25 13:31:40|4352.22|4352.22|4351.77|4351.77|4352.22|4352.22|4351.77|4351.77|0
1645795910000|2022-02-25 13:31:50|4354.31|4354.31|4355.1|4355.1|4355.1|4355.1|4354.31|4354.31|0
1645795920000|2022-02-25 13:32:00|4355.21|4355.21|4355.04|4355.04|4355.21|4355.21|4355.04|4355.04|0
1645795930000|2022-02-25 13:32:10|4355.74|4355.74|4353.91|4353.91|4355.74|4355.74|4353.38|4353.38|0
1645795960000|2022-02-25 13:32:40|4354.09|4354.09|4355.11|4355.11|4355.11|4355.11|4354.09|4354.09|0
1645795970000|2022-02-25 13:32:50|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1645795990000|2022-02-25 13:33:10|4355.41|4355.41|4355.76|4355.76|4355.76|4355.76|4355.41|4355.41|0
1645796000000|2022-02-25 13:33:20|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1645796010000|2022-02-25 13:33:30|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1645796040000|2022-02-25 13:34:00|4358.37|4358.37|4357.31|4357.31|4358.37|4358.37|4357.31|4357.31|0
1645796050000|2022-02-25 13:34:10|4357.14|4357.14|4357.98|4357.98|4357.98|4357.98|4357.14|4357.14|0
1645796060000|2022-02-25 13:34:20|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1645796080000|2022-02-25 13:34:40|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1645796090000|2022-02-25 13:34:50|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1645796100000|2022-02-25 13:35:00|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1645796110000|2022-02-25 13:35:10|4360.56|4360.56|4361.23|4361.23|4361.23|4361.23|4360.56|4360.56|0
1645796120000|2022-02-25 13:35:20|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|4361.76|0
1645796130000|2022-02-25 13:35:30|4362.6|4362.6|4362.9|4362.9|4363.43|4363.43|4362.6|4362.6|0
1645796140000|2022-02-25 13:35:40|4362.73|4362.73|4362.04|4362.04|4362.73|4362.73|4362.04|4362.04|0
1645796170000|2022-02-25 13:36:10|4360.03|4360.03|4358.69|4358.69|4360.03|4360.03|4358.69|4358.69|0
1645796190000|2022-02-25 13:36:30|4358.02|4358.02|4357.17|4357.17|4358.02|4358.02|4357.17|4357.17|0
1645796200000|2022-02-25 13:36:40|4356.5|4356.5|4355.45|4355.45|4356.5|4356.5|4355.45|4355.45|0
1645796220000|2022-02-25 13:37:00|4356.15|4356.15|4356.33|4356.33|4356.33|4356.33|4356.15|4356.15|0
1645796270000|2022-02-25 13:37:50|4357|4357|4357|4357|4357|4357|4357|4357|0
1645796280000|2022-02-25 13:38:00|4357.67|4357.67|4359.01|4359.01|4359.01|4359.01|4357.67|4357.67|0
1645796290000|2022-02-25 13:38:10|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1645796310000|2022-02-25 13:38:30|4357|4357|4357|4357|4357|4357|4357|4357|0
1645796350000|2022-02-25 13:39:10|4356.64|4356.64|4357.17|4357.17|4357.53|4357.53|4356.64|4356.64|0
1645796360000|2022-02-25 13:39:20|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|4356.91|0
1645796380000|2022-02-25 13:39:40|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1645796390000|2022-02-25 13:39:50|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|4356.06|0
1645796400000|2022-02-25 13:40:00|4356.77|4356.77|4356.49|4356.49|4356.95|4356.95|4356.28|4356.28|0
1645796410000|2022-02-25 13:40:10|4355.82|4355.82|4356.52|4356.52|4356.52|4356.52|4355.82|4355.82|0
1645796420000|2022-02-25 13:40:20|4355.64|4355.64|4356.31|4356.31|4356.31|4356.31|4355.64|4355.64|0
1645796440000|2022-02-25 13:40:40|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1645796450000|2022-02-25 13:40:50|4357.65|4357.65|4357.83|4357.83|4357.83|4357.83|4357.65|4357.65|0
1645796460000|2022-02-25 13:41:00|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1645796470000|2022-02-25 13:41:10|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1645796480000|2022-02-25 13:41:20|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|4356.31|0
1645796490000|2022-02-25 13:41:30|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1645796510000|2022-02-25 13:41:50|4356.7|4356.7|4356.88|4356.88|4356.88|4356.88|4356.7|4356.7|0
1645796520000|2022-02-25 13:42:00|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1645796530000|2022-02-25 13:42:10|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4356.7|4356.7|0
1645796550000|2022-02-25 13:42:30|4357|4357|4357|4357|4357|4357|4357|4357|0
1645796560000|2022-02-25 13:42:40|4357.18|4357.18|4356.51|4356.51|4357.18|4357.18|4356.51|4356.51|0
1645796580000|2022-02-25 13:43:00|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1645796600000|2022-02-25 13:43:20|4356.15|4356.15|4355.48|4355.48|4356.15|4356.15|4355.48|4355.48|0
1645796610000|2022-02-25 13:43:30|4354.95|4354.95|4354.28|4354.28|4354.95|4354.95|4354.28|4354.28|0
1645796620000|2022-02-25 13:43:40|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1645796630000|2022-02-25 13:43:50|4354.14|4354.14|4353.44|4353.44|4354.14|4354.14|4353.44|4353.44|0
1645796660000|2022-02-25 13:44:20|4354.14|4354.14|4354.28|4354.28|4354.81|4354.81|4354.14|4354.14|0
1645796670000|2022-02-25 13:44:30|4353.93|4353.93|4353.38|4353.38|4353.93|4353.93|4353.38|4353.38|0
1645796680000|2022-02-25 13:44:40|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1645796690000|2022-02-25 13:44:50|4354.58|4354.58|4355.61|4355.61|4355.61|4355.61|4354.58|4354.58|0
1645796700000|2022-02-25 13:45:00|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|0
1645796710000|2022-02-25 13:45:10|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1645796730000|2022-02-25 13:45:30|4356.81|4356.81|4358.89|4358.89|4359.06|4359.06|4356.81|4356.81|0
1645796740000|2022-02-25 13:45:40|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1645796760000|2022-02-25 13:46:00|4359.95|4359.95|4359.71|4359.71|4359.95|4359.95|4359.71|4359.71|0
1645796770000|2022-02-25 13:46:10|4359.04|4359.04|4358.37|4358.37|4359.04|4359.04|4358.37|4358.37|0
1645796780000|2022-02-25 13:46:20|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1645796790000|2022-02-25 13:46:30|4358.37|4358.37|4358.55|4358.55|4358.55|4358.55|4358.37|4358.37|0
1645796800000|2022-02-25 13:46:40|4358.9|4358.9|4359.08|4359.08|4359.08|4359.08|4358.9|4358.9|0
1645796820000|2022-02-25 13:47:00|4359.92|4359.92|4360.59|4360.59|4360.59|4360.59|4359.92|4359.92|0
1645796830000|2022-02-25 13:47:10|4360.24|4360.24|4359.57|4359.57|4360.24|4360.24|4358.9|4358.9|0
1645796840000|2022-02-25 13:47:20|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1645796850000|2022-02-25 13:47:30|4358.72|4358.72|4358.9|4358.9|4358.9|4358.9|4358.72|4358.72|0
1645796860000|2022-02-25 13:47:40|4359.08|4359.08|4358.92|4358.92|4359.59|4359.59|4358.92|4358.92|0
1645796870000|2022-02-25 13:47:50|4360.16|4360.16|4360.37|4360.37|4361.04|4361.04|4359.63|4359.63|0
1645796880000|2022-02-25 13:48:00|4360.02|4360.02|4359.84|4359.84|4360.37|4360.37|4359.84|4359.84|0
1645796890000|2022-02-25 13:48:10|4360.51|4360.51|4360.23|4360.23|4360.9|4360.9|4359.84|4359.84|0
1645796900000|2022-02-25 13:48:20|4360.06|4360.06|4358.05|4358.05|4360.06|4360.06|4358.05|4358.05|0
1645796910000|2022-02-25 13:48:30|4356.99|4356.99|4356.46|4356.46|4356.99|4356.99|4356.46|4356.46|0
1645796930000|2022-02-25 13:48:50|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1645796940000|2022-02-25 13:49:00|4356.46|4356.46|4358.64|4358.64|4358.64|4358.64|4356.46|4356.46|0
1645796950000|2022-02-25 13:49:10|4358.79|4358.79|4359.47|4359.47|4359.47|4359.47|4358.79|4358.79|0
1645796970000|2022-02-25 13:49:30|4360.14|4360.14|4358.13|4358.13|4360.14|4360.14|4358.13|4358.13|0
1645796980000|2022-02-25 13:49:40|4358.8|4358.8|4359.15|4359.15|4359.15|4359.15|4358.8|4358.8|0
1645796990000|2022-02-25 13:49:50|4358.8|4358.8|4358.13|4358.13|4358.8|4358.8|4358.13|4358.13|0
1645797000000|2022-02-25 13:50:00|4357.42|4357.42|4357.25|4357.25|4357.42|4357.42|4357.25|4357.25|0
1645797020000|2022-02-25 13:50:20|4358.48|4358.48|4361.09|4361.09|4361.09|4361.09|4358.48|4358.48|0
1645797030000|2022-02-25 13:50:30|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|0
1645797040000|2022-02-25 13:50:40|4361.8|4361.8|4361.09|4361.09|4361.8|4361.8|4361.09|4361.09|0
1645797050000|2022-02-25 13:50:50|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|0
1645797060000|2022-02-25 13:51:00|4361.59|4361.59|4360.92|4360.92|4361.59|4361.59|4360.92|4360.92|0
1645797070000|2022-02-25 13:51:10|4360.56|4360.56|4361.4|4361.4|4361.4|4361.4|4360.56|4360.56|0
1645797080000|2022-02-25 13:51:20|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1645797100000|2022-02-25 13:51:40|4361.54|4361.54|4360.89|4360.89|4361.54|4361.54|4360.36|4360.36|0
1645797130000|2022-02-25 13:52:10|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1645797140000|2022-02-25 13:52:20|4360.69|4360.69|4359.98|4359.98|4360.69|4360.69|4359.98|4359.98|0
1645797160000|2022-02-25 13:52:40|4360.33|4360.33|4360.16|4360.16|4360.33|4360.33|4360.16|4360.16|0
1645797170000|2022-02-25 13:52:50|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|0
1645797180000|2022-02-25 13:53:00|4361.85|4361.85|4362.87|4362.87|4363.05|4363.05|4361.85|4361.85|0
1645797210000|2022-02-25 13:53:30|4362.7|4362.7|4362.87|4362.87|4362.87|4362.87|4362.7|4362.7|0
1645797260000|2022-02-25 13:54:20|4363.23|4363.23|4362.34|4362.34|4363.76|4363.76|4362.34|4362.34|0
1645797270000|2022-02-25 13:54:30|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|4362.87|0
1645797290000|2022-02-25 13:54:50|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|4362.2|0
1645797310000|2022-02-25 13:55:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1645797360000|2022-02-25 13:56:00|4361.36|4361.36|4360.86|4360.86|4361.36|4361.36|4360.69|4360.69|0
1645797370000|2022-02-25 13:56:10|4361.39|4361.39|4361.57|4361.57|4361.57|4361.57|4361.39|4361.39|0
1645797380000|2022-02-25 13:56:20|4362.28|4362.28|4361.92|4361.92|4362.28|4362.28|4361.92|4361.92|0
1645797400000|2022-02-25 13:56:40|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1645797410000|2022-02-25 13:56:50|4359.91|4359.91|4359.24|4359.24|4359.91|4359.91|4359.24|4359.24|0
1645797430000|2022-02-25 13:57:10|4359.6|4359.6|4358.94|4358.94|4359.77|4359.77|4358.94|4358.94|0
1645797440000|2022-02-25 13:57:20|4358.59|4358.59|4359.12|4359.12|4359.12|4359.12|4358.59|4358.59|0
1645797450000|2022-02-25 13:57:30|4358.45|4358.45|4359.12|4359.12|4359.12|4359.12|4358.45|4358.45|0
1645797470000|2022-02-25 13:57:50|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|4359.3|0
1645797480000|2022-02-25 13:58:00|4359.09|4359.09|4358.58|4358.58|4359.09|4359.09|4358.58|4358.58|0
1645797490000|2022-02-25 13:58:10|4358.4|4358.4|4358.18|4358.18|4358.73|4358.73|4358.01|4358.01|0
1645797500000|2022-02-25 13:58:20|4358.29|4358.29|4358.04|4358.04|4358.4|4358.4|4358.04|4358.04|0
1645797510000|2022-02-25 13:58:30|4357.37|4357.37|4357.52|4357.52|4357.52|4357.52|4357.37|4357.37|0
1645797520000|2022-02-25 13:58:40|4358.19|4358.19|4358.23|4358.23|4358.23|4358.23|4356.85|4356.85|0
1645797550000|2022-02-25 13:59:10|4357.87|4357.87|4358.58|4358.58|4358.58|4358.58|4357.87|4357.87|0
1645797560000|2022-02-25 13:59:20|4359.92|4359.92|4361.26|4361.26|4361.26|4361.26|4359.92|4359.92|0
1645797580000|2022-02-25 13:59:40|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4360.91|4360.91|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4360.34|4360.34|4361.54|4361.54|4360.2|4360.2|0
1645797620000|2022-02-25 14:00:20|4359|4359|4358.33|4358.33|4359|4359|4358.33|4358.33|0
1645797630000|2022-02-25 14:00:30|4358.86|4358.86|4359.39|4359.39|4359.39|4359.39|4358.86|4358.86|0
1645797640000|2022-02-25 14:00:40|4359.57|4359.57|4361.08|4361.08|4361.08|4361.08|4359.57|4359.57|0
1645797660000|2022-02-25 14:01:00|4360.73|4360.73|4361.4|4361.4|4361.4|4361.4|4360.73|4360.73|0
1645797670000|2022-02-25 14:01:10|4361.58|4361.58|4359.6|4359.6|4361.58|4361.58|4359.6|4359.6|0
1645797680000|2022-02-25 14:01:20|4360.27|4360.27|4361.77|4361.77|4361.77|4361.77|4360.27|4360.27|0
1645797690000|2022-02-25 14:01:30|4361.95|4361.95|4361.95|4361.95|4362.12|4362.12|4361.95|4361.95|0
1645797710000|2022-02-25 14:01:50|4362.12|4362.12|4362.3|4362.3|4362.3|4362.3|4361.77|4361.77|0
1645797720000|2022-02-25 14:02:00|4362.97|4362.97|4363.78|4363.78|4364.31|4364.31|4362.97|4362.97|0
1645797740000|2022-02-25 14:02:20|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1645797780000|2022-02-25 14:03:00|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1645797790000|2022-02-25 14:03:10|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1645797800000|2022-02-25 14:03:20|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|4362.58|0
1645797840000|2022-02-25 14:04:00|4362.76|4362.76|4362.09|4362.09|4362.76|4362.76|4362.09|4362.09|0
1645797850000|2022-02-25 14:04:10|4362.21|4362.21|4362.56|4362.56|4362.91|4362.91|4362.21|4362.21|0
1645797860000|2022-02-25 14:04:20|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|4362.29|0
1645797870000|2022-02-25 14:04:30|4362.82|4362.82|4364.77|4364.77|4364.77|4364.77|4362.82|4362.82|0
1645797880000|2022-02-25 14:04:40|4366|4366|4365.82|4365.82|4366.35|4366.35|4365.82|4365.82|0
1645797890000|2022-02-25 14:04:50|4366.18|4366.18|4366.5|4366.5|4366.85|4366.85|4366.14|4366.14|0
1645797910000|2022-02-25 14:05:10|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1645797920000|2022-02-25 14:05:20|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|4366.5|0
1645797930000|2022-02-25 14:05:30|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1645797940000|2022-02-25 14:05:40|4367.2|4367.2|4368.54|4368.54|4368.54|4368.54|4367.2|4367.2|0
1645797960000|2022-02-25 14:06:00|4368.72|4368.72|4366.71|4366.71|4368.72|4368.72|4366.53|4366.53|0
1645797980000|2022-02-25 14:06:20|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1645797990000|2022-02-25 14:06:30|4366.12|4366.12|4365.94|4365.94|4366.12|4366.12|4365.94|4365.94|0
1645798000000|2022-02-25 14:06:40|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1645798010000|2022-02-25 14:06:50|4367.28|4367.28|4367.64|4367.64|4367.64|4367.64|4367.28|4367.28|0
1645798020000|2022-02-25 14:07:00|4367.75|4367.75|4368.11|4368.11|4368.17|4368.17|4367.64|4367.64|0
1645798030000|2022-02-25 14:07:10|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1645798040000|2022-02-25 14:07:20|4369.13|4369.13|4370.19|4370.19|4370.19|4370.19|4369.13|4369.13|0
1645798050000|2022-02-25 14:07:30|4370.01|4370.01|4369.31|4369.31|4370.01|4370.01|4369.31|4369.31|0
1645798070000|2022-02-25 14:07:50|4369.19|4369.19|4367.6|4367.6|4369.19|4369.19|4367.6|4367.6|0
1645798110000|2022-02-25 14:08:30|4367.42|4367.42|4364.6|4364.6|4367.42|4367.42|4364.6|4364.6|0
1645798120000|2022-02-25 14:08:40|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1645798130000|2022-02-25 14:08:50|4363.58|4363.58|4363.4|4363.4|4363.58|4363.58|4363.4|4363.4|0
1645798140000|2022-02-25 14:09:00|4362.73|4362.73|4360.64|4360.64|4362.73|4362.73|4360.64|4360.64|0
1645798150000|2022-02-25 14:09:10|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|4361.17|0
1645798160000|2022-02-25 14:09:20|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|4360.93|0
1645798180000|2022-02-25 14:09:40|4360.75|4360.75|4360.4|4360.4|4360.75|4360.75|4360.4|4360.4|0
1645798190000|2022-02-25 14:09:50|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|4360.58|0
1645798200000|2022-02-25 14:10:00|4360.93|4360.93|4360.58|4360.58|4360.93|4360.93|4360.58|4360.58|0
1645798210000|2022-02-25 14:10:10|4360.7|4360.7|4361.48|4361.48|4361.48|4361.48|4360.7|4360.7|0
1645798220000|2022-02-25 14:10:20|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|4361.13|0
1645798230000|2022-02-25 14:10:30|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1645798240000|2022-02-25 14:10:40|4361.48|4361.48|4362.1|4362.1|4362.1|4362.1|4361.31|4361.31|0
1645798260000|2022-02-25 14:11:00|4361.43|4361.43|4361.78|4361.78|4361.78|4361.78|4361.25|4361.25|0
1645798270000|2022-02-25 14:11:10|4363.12|4363.12|4363.47|4363.47|4363.47|4363.47|4363.12|4363.12|0
1645798300000|2022-02-25 14:11:40|4363.12|4363.12|4361.57|4361.57|4363.12|4363.12|4361.57|4361.57|0
1645798310000|2022-02-25 14:11:50|4361.21|4361.21|4362.27|4362.27|4362.45|4362.45|4361.21|4361.21|0
1645798320000|2022-02-25 14:12:00|4362.94|4362.94|4362.27|4362.27|4362.94|4362.94|4362.27|4362.27|0
1645798350000|2022-02-25 14:12:30|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|4362.45|0
1645798370000|2022-02-25 14:12:50|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1645798380000|2022-02-25 14:13:00|4362.1|4362.1|4361.43|4361.43|4362.1|4362.1|4361.43|4361.43|0
1645798390000|2022-02-25 14:13:10|4361.6|4361.6|4361.48|4361.48|4361.6|4361.6|4361.48|4361.48|0
1645798440000|2022-02-25 14:14:00|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|0
1645798450000|2022-02-25 14:14:10|4361.48|4361.48|4361.66|4361.66|4361.66|4361.66|4361.48|4361.48|0
1645798460000|2022-02-25 14:14:20|4362.33|4362.33|4360.56|4360.56|4362.33|4362.33|4360.56|4360.56|0
1645798470000|2022-02-25 14:14:30|4361.27|4361.27|4361.45|4361.45|4361.62|4361.62|4361.27|4361.27|0
1645798480000|2022-02-25 14:14:40|4360.78|4360.78|4359.44|4359.44|4360.78|4360.78|4359.44|4359.44|0
1645798490000|2022-02-25 14:14:50|4358.77|4358.77|4358.1|4358.1|4358.77|4358.77|4358.1|4358.1|0
1645798500000|2022-02-25 14:15:00|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1645798540000|2022-02-25 14:15:40|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1645798550000|2022-02-25 14:15:50|4357.23|4357.23|4357.05|4357.05|4357.23|4357.23|4357.05|4357.05|0
1645798560000|2022-02-25 14:16:00|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1645798570000|2022-02-25 14:16:10|4357.54|4357.54|4358.39|4358.39|4358.39|4358.39|4357.54|4357.54|0
1645798580000|2022-02-25 14:16:20|4358.21|4358.21|4356.84|4356.84|4358.21|4358.21|4356.84|4356.84|0
1645798590000|2022-02-25 14:16:30|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1645798610000|2022-02-25 14:16:50|4356.45|4356.45|4354.81|4354.81|4356.45|4356.45|4354.81|4354.81|0
1645798620000|2022-02-25 14:17:00|4355.48|4355.48|4354.87|4354.87|4355.48|4355.48|4354.81|4354.81|0
1645798630000|2022-02-25 14:17:10|4356.21|4356.21|4356.58|4356.58|4356.58|4356.58|4356.21|4356.21|0
1645798640000|2022-02-25 14:17:20|4357.64|4357.64|4357.99|4357.99|4357.99|4357.99|4357.28|4357.28|0
1645798650000|2022-02-25 14:17:30|4357.82|4357.82|4357.99|4357.99|4357.99|4357.99|4357.82|4357.82|0
1645798660000|2022-02-25 14:17:40|4358.66|4358.66|4357.99|4357.99|4358.66|4358.66|4357.99|4357.99|0
1645798670000|2022-02-25 14:17:50|4356.65|4356.65|4355.98|4355.98|4356.65|4356.65|4355.98|4355.98|0
1645798680000|2022-02-25 14:18:00|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1645798690000|2022-02-25 14:18:10|4355.8|4355.8|4355.63|4355.63|4355.8|4355.8|4355.63|4355.63|0
1645798700000|2022-02-25 14:18:20|4355.27|4355.27|4354.57|4354.57|4355.27|4355.27|4354.57|4354.57|0
1645798710000|2022-02-25 14:18:30|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|0
1645798750000|2022-02-25 14:19:10|4353.34|4353.34|4354.76|4354.76|4354.76|4354.76|4353.34|4353.34|0
1645798760000|2022-02-25 14:19:20|4354.58|4354.58|4355.25|4355.25|4355.25|4355.25|4354.58|4354.58|0
1645798770000|2022-02-25 14:19:30|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1645798780000|2022-02-25 14:19:40|4355.6|4355.6|4355.78|4355.78|4355.78|4355.78|4355.6|4355.6|0
1645798790000|2022-02-25 14:19:50|4355.6|4355.6|4355.07|4355.07|4355.6|4355.6|4355.07|4355.07|0
1645798820000|2022-02-25 14:20:20|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|0
1645798830000|2022-02-25 14:20:30|4355.39|4355.39|4356.24|4356.24|4356.24|4356.24|4355.39|4355.39|0
1645798840000|2022-02-25 14:20:40|4356.06|4356.06|4355.04|4355.04|4356.06|4356.06|4355.04|4355.04|0
1645798850000|2022-02-25 14:20:50|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1645798860000|2022-02-25 14:21:00|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1645798880000|2022-02-25 14:21:20|4356.38|4356.38|4357.26|4357.26|4357.26|4357.26|4356.38|4356.38|0
1645798890000|2022-02-25 14:21:30|4357.15|4357.15|4356.98|4356.98|4357.15|4357.15|4356.98|4356.98|0
1645798910000|2022-02-25 14:21:50|4356.27|4356.27|4356.45|4356.45|4356.45|4356.45|4356.27|4356.27|0
1645798920000|2022-02-25 14:22:00|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1645798940000|2022-02-25 14:22:20|4357.51|4357.51|4357.33|4357.33|4357.51|4357.51|4357.33|4357.33|0
1645798950000|2022-02-25 14:22:30|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|4356.66|0
1645798960000|2022-02-25 14:22:40|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1645798970000|2022-02-25 14:22:50|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1645798990000|2022-02-25 14:23:10|4355|4355|4354.65|4354.65|4355|4355|4354.65|4354.65|0
1645799020000|2022-02-25 14:23:40|4354.51|4354.51|4355.53|4355.53|4355.53|4355.53|4354.16|4354.16|0
1645799060000|2022-02-25 14:24:20|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1645799070000|2022-02-25 14:24:30|4356.32|4356.32|4356.44|4356.44|4356.44|4356.44|4356.32|4356.32|0
1645799080000|2022-02-25 14:24:40|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|4357.68|0
1645799120000|2022-02-25 14:25:20|4356.97|4356.97|4358.56|4358.56|4358.91|4358.91|4356.97|4356.97|0
1645799130000|2022-02-25 14:25:30|4358.39|4358.39|4358.49|4358.49|4358.56|4358.56|4358.32|4358.32|0
1645799150000|2022-02-25 14:25:50|4357.82|4357.82|4357.31|4357.31|4357.82|4357.82|4357.15|4357.15|0
1645799160000|2022-02-25 14:26:00|4358.37|4358.37|4356.36|4356.36|4358.37|4358.37|4356.36|4356.36|0
1645799170000|2022-02-25 14:26:10|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|0
1645799190000|2022-02-25 14:26:30|4355.69|4355.69|4356.89|4356.89|4356.89|4356.89|4355.69|4355.69|0
1645799200000|2022-02-25 14:26:40|4357.77|4357.77|4358.14|4358.14|4358.14|4358.14|4357.77|4357.77|0
1645799210000|2022-02-25 14:26:50|4357.79|4357.79|4358.46|4358.46|4358.46|4358.46|4357.79|4357.79|0
1645799230000|2022-02-25 14:27:10|4358.99|4358.99|4359.16|4359.16|4359.16|4359.16|4358.99|4358.99|0
1645799240000|2022-02-25 14:27:20|4359.34|4359.34|4359.69|4359.69|4359.69|4359.69|4359.34|4359.34|0
1645799250000|2022-02-25 14:27:30|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|4359.54|0
1645799260000|2022-02-25 14:27:40|4358.41|4358.41|4355.83|4355.83|4358.58|4358.58|4355.83|4355.83|0
1645799270000|2022-02-25 14:27:50|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1645799280000|2022-02-25 14:28:00|4356.54|4356.54|4356.18|4356.18|4356.54|4356.54|4356.18|4356.18|0
1645799300000|2022-02-25 14:28:20|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|0
1645799310000|2022-02-25 14:28:30|4355.48|4355.48|4355.26|4355.26|4355.48|4355.48|4355.26|4355.26|0
1645799320000|2022-02-25 14:28:40|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|4353.85|0
1645799330000|2022-02-25 14:28:50|4354.55|4354.55|4354.38|4354.38|4354.55|4354.55|4354.38|4354.38|0
1645799340000|2022-02-25 14:29:00|4353.32|4353.32|4352.79|4352.79|4353.32|4353.32|4352.79|4352.79|0
1645799350000|2022-02-25 14:29:10|4353.14|4353.14|4358.18|4358.18|4358.71|4358.71|4353.14|4353.14|0
1645799360000|2022-02-25 14:29:20|4358.85|4358.85|4357.51|4357.51|4358.85|4358.85|4357.51|4357.51|0
1645799370000|2022-02-25 14:29:30|4357.16|4357.16|4355.92|4355.92|4357.51|4357.51|4355.57|4355.57|0
1645799380000|2022-02-25 14:29:40|4356.63|4356.63|4359.8|4359.8|4359.8|4359.8|4356.28|4356.28|0
1645799390000|2022-02-25 14:29:50|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1645799400000|2022-02-25 14:30:00|4359.49|4359.49|4359.51|4359.51|4361.14|4361.14|4358.96|4358.96|0
1645799410000|2022-02-25 14:30:10|4360.04|4360.04|4358.84|4358.84|4360.18|4360.18|4358.84|4358.84|0
1645799420000|2022-02-25 14:30:20|4358.95|4358.95|4361.47|4361.47|4361.47|4361.47|4358.95|4358.95|0
1645799430000|2022-02-25 14:30:30|4361.65|4361.65|4362.18|4362.18|4362.18|4362.18|4361.65|4361.65|0
1645799440000|2022-02-25 14:30:40|4361.65|4361.65|4359.64|4359.64|4361.65|4361.65|4359.64|4359.64|0
1645799460000|2022-02-25 14:31:00|4360.31|4360.31|4360.84|4360.84|4360.84|4360.84|4359.64|4359.64|0
1645799470000|2022-02-25 14:31:10|4361.02|4361.02|4360.84|4360.84|4361.02|4361.02|4360.84|4360.84|0
1645799490000|2022-02-25 14:31:30|4361.55|4361.55|4363.8|4363.8|4363.8|4363.8|4361.55|4361.55|0
1645799500000|2022-02-25 14:31:40|4363.27|4363.27|4365.43|4365.43|4365.43|4365.43|4363.21|4363.21|0
1645799510000|2022-02-25 14:31:50|4366.1|4366.1|4363.7|4363.7|4366.1|4366.1|4363.7|4363.7|0
1645799520000|2022-02-25 14:32:00|4363.88|4363.88|4364.41|4364.41|4364.41|4364.41|4363.88|4363.88|0
1645799530000|2022-02-25 14:32:10|4365.75|4365.75|4365.92|4365.92|4366.03|4366.03|4365.75|4365.75|0
1645799540000|2022-02-25 14:32:20|4366.45|4366.45|4366.77|4366.77|4367.12|4367.12|4366.1|4366.1|0
1645799550000|2022-02-25 14:32:30|4367.44|4367.44|4368.25|4368.25|4368.32|4368.32|4367.44|4367.44|0
1645799560000|2022-02-25 14:32:40|4368.31|4368.31|4367.95|4367.95|4368.66|4368.66|4367.78|4367.78|0
1645799570000|2022-02-25 14:32:50|4368.13|4368.13|4369.66|4369.66|4369.66|4369.66|4367.45|4367.45|0
1645799580000|2022-02-25 14:33:00|4369.48|4369.48|4370.15|4370.15|4370.15|4370.15|4369.48|4369.48|0
1645799590000|2022-02-25 14:33:10|4370.2|4370.2|4373.18|4373.18|4373.3|4373.3|4370.2|4370.2|0
1645799600000|2022-02-25 14:33:20|4373.06|4373.06|4372.71|4372.71|4373.42|4373.42|4372.71|4372.71|0
1645799610000|2022-02-25 14:33:30|4372.36|4372.36|4372.39|4372.39|4372.71|4372.71|4372.04|4372.04|0
1645799620000|2022-02-25 14:33:40|4370.98|4370.98|4372.04|4372.04|4372.04|4372.04|4370.98|4370.98|0
1645799630000|2022-02-25 14:33:50|4372.39|4372.39|4373.73|4373.73|4373.73|4373.73|4372.39|4372.39|0
1645799640000|2022-02-25 14:34:00|4373.06|4373.06|4372.22|4372.22|4373.06|4373.06|4371.86|4371.86|0
1645799650000|2022-02-25 14:34:10|4372.57|4372.57|4372.57|4372.57|4372.75|4372.75|4372.22|4372.22|0
1645799660000|2022-02-25 14:34:20|4371.23|4371.23|4371.05|4371.05|4371.23|4371.23|4371.05|4371.05|0
1645799670000|2022-02-25 14:34:30|4370.39|4370.39|4371.05|4371.05|4371.05|4371.05|4370.39|4370.39|0
1645799690000|2022-02-25 14:34:50|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1645799700000|2022-02-25 14:35:00|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1645799710000|2022-02-25 14:35:10|4370.86|4370.86|4371.74|4371.74|4371.74|4371.74|4370.86|4370.86|0
1645799730000|2022-02-25 14:35:30|4371.39|4371.39|4370.84|4370.84|4371.39|4371.39|4370.84|4370.84|0
1645799740000|2022-02-25 14:35:40|4370.67|4370.67|4370.31|4370.31|4370.67|4370.67|4370.31|4370.31|0
1645799750000|2022-02-25 14:35:50|4369.64|4369.64|4368.27|4368.27|4369.64|4369.64|4368.27|4368.27|0
1645799760000|2022-02-25 14:36:00|4367.91|4367.91|4367.24|4367.24|4367.91|4367.91|4366.58|4366.58|0
1645799780000|2022-02-25 14:36:20|4366.72|4366.72|4367.54|4367.54|4367.54|4367.54|4366.72|4366.72|0
1645799790000|2022-02-25 14:36:30|4367.6|4367.6|4368.89|4368.89|4369.6|4369.6|4367.6|4367.6|0
1645799800000|2022-02-25 14:36:40|4369.07|4369.07|4368.71|4368.71|4369.24|4369.24|4368.18|4368.18|0
1645799810000|2022-02-25 14:36:50|4368.39|4368.39|4368.21|4368.21|4368.39|4368.39|4367.86|4367.86|0
1645799820000|2022-02-25 14:37:00|4368.39|4368.39|4371.06|4371.06|4371.24|4371.24|4368.39|4368.39|0
1645799830000|2022-02-25 14:37:10|4370.71|4370.71|4371.38|4371.38|4371.38|4371.38|4370.71|4370.71|0
1645799840000|2022-02-25 14:37:20|4371.56|4371.56|4372.91|4372.91|4372.91|4372.91|4371.56|4371.56|0
1645799850000|2022-02-25 14:37:30|4373.07|4373.07|4373|4373|4373.19|4373.19|4372.84|4372.84|0
1645799860000|2022-02-25 14:37:40|4372.33|4372.33|4370.96|4370.96|4372.33|4372.33|4370.96|4370.96|0
1645799870000|2022-02-25 14:37:50|4371.63|4371.63|4371.59|4371.59|4372.12|4372.12|4371.1|4371.1|0
1645799880000|2022-02-25 14:38:00|4371.44|4371.44|4372.15|4372.15|4372.15|4372.15|4371.44|4371.44|0
1645799890000|2022-02-25 14:38:10|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1645799900000|2022-02-25 14:38:20|4373.31|4373.31|4372.67|4372.67|4373.31|4373.31|4372.67|4372.67|0
1645799910000|2022-02-25 14:38:30|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1645799920000|2022-02-25 14:38:40|4373.28|4373.28|4373.1|4373.1|4373.28|4373.28|4373.1|4373.1|0
1645799930000|2022-02-25 14:38:50|4372.75|4372.75|4371.75|4371.75|4372.75|4372.75|4371.75|4371.75|0
1645799940000|2022-02-25 14:39:00|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|4371.08|0
1645799950000|2022-02-25 14:39:10|4370.37|4370.37|4370.02|4370.02|4370.37|4370.37|4370.02|4370.02|0
1645799960000|2022-02-25 14:39:20|4369.49|4369.49|4368.61|4368.61|4369.49|4369.49|4368.61|4368.61|0
1645799970000|2022-02-25 14:39:30|4368.71|4368.71|4368.06|4368.06|4368.71|4368.71|4367.88|4367.88|0
1645799980000|2022-02-25 14:39:40|4367.39|4367.39|4367.71|4367.71|4367.71|4367.71|4366.86|4366.86|0
1645799990000|2022-02-25 14:39:50|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1645800000000|2022-02-25 14:40:00|4367.29|4367.29|4365.7|4365.7|4367.29|4367.29|4365.7|4365.7|0
1645800010000|2022-02-25 14:40:10|4367.04|4367.04|4368.1|4368.1|4368.1|4368.1|4367.04|4367.04|0
1645800020000|2022-02-25 14:40:20|4367.57|4367.57|4367.04|4367.04|4367.57|4367.57|4367.04|4367.04|0
1645800030000|2022-02-25 14:40:30|4367.19|4367.19|4367.37|4367.37|4367.37|4367.37|4366.84|4366.84|0
1645800040000|2022-02-25 14:40:40|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1645800050000|2022-02-25 14:40:50|4367.51|4367.51|4368.22|4368.22|4368.22|4368.22|4367.51|4367.51|0
1645800060000|2022-02-25 14:41:00|4367.69|4367.69|4367.16|4367.16|4367.69|4367.69|4366.8|4366.8|0
1645800070000|2022-02-25 14:41:10|4367.83|4367.83|4366.49|4366.49|4367.83|4367.83|4366.49|4366.49|0
1645800080000|2022-02-25 14:41:20|4366.13|4366.13|4364.93|4364.93|4366.13|4366.13|4364.93|4364.93|0
1645800090000|2022-02-25 14:41:30|4364.26|4364.26|4364.47|4364.47|4364.83|4364.83|4364.16|4364.16|0
1645800100000|2022-02-25 14:41:40|4364.3|4364.3|4365.98|4365.98|4365.98|4365.98|4363.97|4363.97|0
1645800110000|2022-02-25 14:41:50|4366.16|4366.16|4366.3|4366.3|4366.3|4366.3|4365.63|4365.63|0
1645800120000|2022-02-25 14:42:00|4366.97|4366.97|4367.46|4367.46|4367.46|4367.46|4366.61|4366.61|0
1645800130000|2022-02-25 14:42:10|4368.13|4368.13|4367.78|4367.78|4368.13|4368.13|4367.25|4367.25|0
1645800140000|2022-02-25 14:42:20|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1645800150000|2022-02-25 14:42:30|4367.42|4367.42|4367.25|4367.25|4367.42|4367.42|4366.89|4366.89|0
1645800170000|2022-02-25 14:42:50|4366.36|4366.36|4365.69|4365.69|4366.36|4366.36|4365.69|4365.69|0
1645800180000|2022-02-25 14:43:00|4364.46|4364.46|4362.76|4362.76|4364.81|4364.81|4362.76|4362.76|0
1645800190000|2022-02-25 14:43:10|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|4363.29|0
1645800200000|2022-02-25 14:43:20|4362.05|4362.05|4361.35|4361.35|4362.05|4362.05|4361.17|4361.17|0
1645800220000|2022-02-25 14:43:40|4361.7|4361.7|4360.99|4360.99|4361.87|4361.87|4360.99|4360.99|0
1645800230000|2022-02-25 14:43:50|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1645800240000|2022-02-25 14:44:00|4365.51|4365.51|4364.98|4364.98|4365.51|4365.51|4364.63|4364.63|0
1645800250000|2022-02-25 14:44:10|4365.33|4365.33|4361.77|4361.77|4365.33|4365.33|4361.77|4361.77|0
1645800260000|2022-02-25 14:44:20|4362.48|4362.48|4361.45|4361.45|4362.48|4362.48|4361.28|4361.28|0
1645800270000|2022-02-25 14:44:30|4360.75|4360.75|4361.74|4361.74|4361.74|4361.74|4360.75|4360.75|0
1645800280000|2022-02-25 14:44:40|4361.38|4361.38|4361.91|4361.91|4361.91|4361.91|4361.38|4361.38|0
1645800290000|2022-02-25 14:44:50|4364.92|4364.92|4364.03|4364.03|4364.92|4364.92|4364.03|4364.03|0
1645800300000|2022-02-25 14:45:00|4364.2|4364.2|4365.15|4365.15|4365.15|4365.15|4362.77|4362.77|0
1645800310000|2022-02-25 14:45:10|4365.32|4365.32|4365.49|4365.49|4365.49|4365.49|4365.31|4365.31|0
1645800320000|2022-02-25 14:45:20|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1645800330000|2022-02-25 14:45:30|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|0
1645800340000|2022-02-25 14:45:40|4364.43|4364.43|4364.75|4364.75|4364.75|4364.75|4364.08|4364.08|0
1645800350000|2022-02-25 14:45:50|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|0
1645800360000|2022-02-25 14:46:00|4365.1|4365.1|4365.09|4365.09|4365.1|4365.1|4364.57|4364.57|0
1645800370000|2022-02-25 14:46:10|4365.97|4365.97|4364.2|4364.2|4365.97|4365.97|4363.85|4363.85|0
1645800410000|2022-02-25 14:46:50|4364.56|4364.56|4365.78|4365.78|4365.78|4365.78|4364.44|4364.44|0
1645800420000|2022-02-25 14:47:00|4366.31|4366.31|4369.63|4369.63|4369.63|4369.63|4366.31|4366.31|0
1645800430000|2022-02-25 14:47:10|4370.97|4370.97|4370.09|4370.09|4370.97|4370.97|4370.09|4370.09|0
1645800440000|2022-02-25 14:47:20|4369.09|4369.09|4368.93|4368.93|4369.09|4369.09|4368.93|4368.93|0
1645800450000|2022-02-25 14:47:30|4368.26|4368.26|4369.6|4369.6|4369.6|4369.6|4368.26|4368.26|0
1645800460000|2022-02-25 14:47:40|4369.77|4369.77|4369.44|4369.44|4369.77|4369.77|4369.44|4369.44|0
1645800470000|2022-02-25 14:47:50|4370.11|4370.11|4368.39|4368.39|4370.11|4370.11|4368.39|4368.39|0
1645800480000|2022-02-25 14:48:00|4368.81|4368.81|4369.48|4369.48|4369.48|4369.48|4368.81|4368.81|0
1645800490000|2022-02-25 14:48:10|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1645800500000|2022-02-25 14:48:20|4370.36|4370.36|4369.78|4369.78|4370.36|4370.36|4368.95|4368.95|0
1645800510000|2022-02-25 14:48:30|4369.61|4369.61|4370.63|4370.63|4372.4|4372.4|4369.61|4369.61|0
1645800520000|2022-02-25 14:48:40|4369.75|4369.75|4370.1|4370.1|4371.44|4371.44|4368.9|4368.9|0
1645800530000|2022-02-25 14:48:50|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1645800550000|2022-02-25 14:49:10|4370.1|4370.1|4369.39|4369.39|4370.1|4370.1|4369.22|4369.22|0
1645800560000|2022-02-25 14:49:20|4369.57|4369.57|4371.16|4371.16|4371.16|4371.16|4369.57|4369.57|0
1645800570000|2022-02-25 14:49:30|4371.27|4371.27|4371.62|4371.62|4371.62|4371.62|4371.27|4371.27|0
1645800580000|2022-02-25 14:49:40|4371.79|4371.79|4371.44|4371.44|4371.79|4371.79|4371.27|4371.27|0
1645800590000|2022-02-25 14:49:50|4371.79|4371.79|4370.46|4370.46|4371.79|4371.79|4370.46|4370.46|0
1645800600000|2022-02-25 14:50:00|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1645800610000|2022-02-25 14:50:10|4369.26|4369.26|4369.12|4369.12|4369.26|4369.26|4368.59|4368.59|0
1645800620000|2022-02-25 14:50:20|4369.65|4369.65|4369.45|4369.45|4369.65|4369.65|4369.29|4369.29|0
1645800630000|2022-02-25 14:50:30|4369.8|4369.8|4368.67|4368.67|4369.8|4369.8|4368.67|4368.67|0
1645800640000|2022-02-25 14:50:40|4368.5|4368.5|4367.09|4367.09|4368.5|4368.5|4367.09|4367.09|0
1645800650000|2022-02-25 14:50:50|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1645800660000|2022-02-25 14:51:00|4368.29|4368.29|4367.58|4367.58|4368.29|4368.29|4367.58|4367.58|0
1645800670000|2022-02-25 14:51:10|4368.25|4368.25|4369.63|4369.63|4369.63|4369.63|4368.25|4368.25|0
1645800680000|2022-02-25 14:51:20|4369.1|4369.1|4369.63|4369.63|4369.63|4369.63|4369.1|4369.1|0
1645800690000|2022-02-25 14:51:30|4370.3|4370.3|4372.31|4372.31|4372.31|4372.31|4370.3|4370.3|0
1645800700000|2022-02-25 14:51:40|4372.43|4372.43|4372.25|4372.25|4373.1|4373.1|4371.9|4371.9|0
1645800710000|2022-02-25 14:51:50|4371.72|4371.72|4371.57|4371.57|4371.72|4371.72|4371.57|4371.57|0
1645800720000|2022-02-25 14:52:00|4371.05|4371.05|4371.54|4371.54|4372.74|4372.74|4371.05|4371.05|0
1645800730000|2022-02-25 14:52:10|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1645800740000|2022-02-25 14:52:20|4370.39|4370.39|4369.37|4369.37|4370.39|4370.39|4368.03|4368.03|0
1645800750000|2022-02-25 14:52:30|4368.7|4368.7|4368.73|4368.73|4370.04|4370.04|4368.7|4368.7|0
1645800760000|2022-02-25 14:52:40|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|4366.72|0
1645800780000|2022-02-25 14:53:00|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|4366.19|0
1645800790000|2022-02-25 14:53:10|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1645800800000|2022-02-25 14:53:20|4366.51|4366.51|4367.85|4367.85|4367.85|4367.85|4366.51|4366.51|0
1645800810000|2022-02-25 14:53:30|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1645800820000|2022-02-25 14:53:40|4369.49|4369.49|4370.48|4370.48|4370.48|4370.48|4369.49|4369.49|0
1645800830000|2022-02-25 14:53:50|4370.3|4370.3|4371.32|4371.32|4371.32|4371.32|4370.3|4370.3|0
1645800840000|2022-02-25 14:54:00|4370.65|4370.65|4371.27|4371.27|4371.27|4371.27|4370.48|4370.48|0
1645800850000|2022-02-25 14:54:10|4371.44|4371.44|4372.47|4372.47|4372.47|4372.47|4371.44|4371.44|0
1645800860000|2022-02-25 14:54:20|4371.8|4371.8|4371.09|4371.09|4371.8|4371.8|4371.09|4371.09|0
1645800870000|2022-02-25 14:54:30|4371.8|4371.8|4371.13|4371.13|4371.8|4371.8|4371.13|4371.13|0
1645800880000|2022-02-25 14:54:40|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1645800890000|2022-02-25 14:54:50|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|4371.11|0
1645800900000|2022-02-25 14:55:00|4371.29|4371.29|4364.59|4364.59|4372.17|4372.17|4364.42|4364.42|0
1645800910000|2022-02-25 14:55:10|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|4365.26|0
1645800920000|2022-02-25 14:55:20|4364.59|4364.59|4364.42|4364.42|4364.59|4364.59|4364.42|4364.42|0
1645800930000|2022-02-25 14:55:30|4365.75|4365.75|4365.58|4365.58|4365.75|4365.75|4365.4|4365.4|0
1645800940000|2022-02-25 14:55:40|4366.6|4366.6|4365.54|4365.54|4366.6|4366.6|4365.54|4365.54|0
1645800950000|2022-02-25 14:55:50|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1645800960000|2022-02-25 14:56:00|4365.23|4365.23|4363.81|4363.81|4365.23|4365.23|4363.11|4363.11|0
1645800970000|2022-02-25 14:56:10|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1645800980000|2022-02-25 14:56:20|4363.46|4363.46|4363.11|4363.11|4363.46|4363.46|4363.11|4363.11|0
1645800990000|2022-02-25 14:56:30|4363.46|4363.46|4364.17|4364.17|4364.17|4364.17|4363.46|4363.46|0
1645801000000|2022-02-25 14:56:40|4364.7|4364.7|4364.41|4364.41|4364.91|4364.91|4364.24|4364.24|0
1645801010000|2022-02-25 14:56:50|4364.59|4364.59|4363.88|4363.88|4364.75|4364.75|4363.53|4363.53|0
1645801020000|2022-02-25 14:57:00|4363.39|4363.39|4362.56|4362.56|4363.39|4363.39|4362.56|4362.56|0
1645801030000|2022-02-25 14:57:10|4362.74|4362.74|4362.56|4362.56|4362.74|4362.74|4362.56|4362.56|0
1645801050000|2022-02-25 14:57:30|4361.86|4361.86|4361.01|4361.01|4361.86|4361.86|4360.66|4360.66|0
1645801060000|2022-02-25 14:57:40|4361.19|4361.19|4360.66|4360.66|4361.19|4361.19|4360.66|4360.66|0
1645801070000|2022-02-25 14:57:50|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1645801080000|2022-02-25 14:58:00|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|0
1645801090000|2022-02-25 14:58:10|4360.34|4360.34|4355.93|4355.93|4360.34|4360.34|4355.26|4355.26|0
1645801100000|2022-02-25 14:58:20|4357.27|4357.27|4357.8|4357.8|4357.8|4357.8|4357.27|4357.27|0
1645801110000|2022-02-25 14:58:30|4357.98|4357.98|4357.98|4357.98|4358.33|4358.33|4357.98|4357.98|0
1645801120000|2022-02-25 14:58:40|4356.64|4356.64|4357.31|4357.31|4357.31|4357.31|4356.64|4356.64|0
1645801130000|2022-02-25 14:58:50|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1645801140000|2022-02-25 14:59:00|4357.34|4357.34|4357.17|4357.17|4357.34|4357.34|4357.17|4357.17|0
1645801150000|2022-02-25 14:59:10|4356.99|4356.99|4356.64|4356.64|4356.99|4356.99|4356.28|4356.28|0
1645801160000|2022-02-25 14:59:20|4355.97|4355.97|4355.3|4355.3|4355.97|4355.97|4355.3|4355.3|0
1645801170000|2022-02-25 14:59:30|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.08|4355.08|0
1645801180000|2022-02-25 14:59:40|4355.26|4355.26|4354.47|4354.47|4355.97|4355.97|4354.47|4354.47|0
1645801190000|2022-02-25 14:59:50|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|4353.13|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4352.99|4352.99|4353.66|4353.66|4352.32|4352.32|0
1645801210000|2022-02-25 15:00:10|4353.66|4353.66|4353.32|4353.32|4353.66|4353.66|4352.26|4352.26|0
1645801220000|2022-02-25 15:00:20|4353.5|4353.5|4351.49|4351.49|4353.5|4353.5|4351.49|4351.49|0
1645801230000|2022-02-25 15:00:30|4350.82|4350.82|4350.52|4350.52|4350.82|4350.82|4350.52|4350.52|0
1645801240000|2022-02-25 15:00:40|4349.81|4349.81|4351.19|4351.19|4351.19|4351.19|4349.81|4349.81|0
1645801250000|2022-02-25 15:00:50|4351.86|4351.86|4354.03|4354.03|4354.03|4354.03|4351.86|4351.86|0
1645801260000|2022-02-25 15:01:00|4353.5|4353.5|4354.03|4354.03|4354.03|4354.03|4353.5|4353.5|0
1645801270000|2022-02-25 15:01:10|4352.62|4352.62|4354.18|4354.18|4354.18|4354.18|4352.62|4352.62|0
1645801280000|2022-02-25 15:01:20|4354|4354|4352.47|4352.47|4354|4354|4352.47|4352.47|0
1645801290000|2022-02-25 15:01:30|4352.59|4352.59|4352.41|4352.41|4352.59|4352.59|4352.24|4352.24|0
1645801300000|2022-02-25 15:01:40|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|0
1645801310000|2022-02-25 15:01:50|4351.88|4351.88|4347.63|4347.63|4351.88|4351.88|4347.63|4347.63|0
1645801320000|2022-02-25 15:02:00|4347.46|4347.46|4346.59|4346.59|4347.46|4347.46|4346.59|4346.59|0
1645801330000|2022-02-25 15:02:10|4347.26|4347.26|4347.93|4347.93|4347.93|4347.93|4347.26|4347.26|0
1645801340000|2022-02-25 15:02:20|4347.57|4347.57|4345.88|4345.88|4347.57|4347.57|4345.21|4345.21|0
1645801350000|2022-02-25 15:02:30|4346.55|4346.55|4345.07|4345.07|4346.55|4346.55|4344.37|4344.37|0
1645801370000|2022-02-25 15:02:50|4344.9|4344.9|4346.59|4346.59|4346.59|4346.59|4344.9|4344.9|0
1645801380000|2022-02-25 15:03:00|4346.76|4346.76|4345.74|4345.74|4346.76|4346.76|4345.74|4345.74|0
1645801400000|2022-02-25 15:03:20|4345.91|4345.91|4348.8|4348.8|4348.8|4348.8|4345.91|4345.91|0
1645801410000|2022-02-25 15:03:30|4349.86|4349.86|4349.5|4349.5|4349.86|4349.86|4349.5|4349.5|0
1645801420000|2022-02-25 15:03:40|4348.84|4348.84|4347.81|4347.81|4348.84|4348.84|4346.75|4346.75|0
1645801430000|2022-02-25 15:03:50|4347.46|4347.46|4347.64|4347.64|4348.17|4348.17|4347.46|4347.46|0
1645801440000|2022-02-25 15:04:00|4348.31|4348.31|4348.17|4348.17|4348.84|4348.84|4348.17|4348.17|0
1645801450000|2022-02-25 15:04:10|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1645801460000|2022-02-25 15:04:20|4350.17|4350.17|4350.76|4350.76|4350.76|4350.76|4350.17|4350.17|0
1645801470000|2022-02-25 15:04:30|4350.23|4350.23|4348.19|4348.19|4350.23|4350.23|4348.19|4348.19|0
1645801480000|2022-02-25 15:04:40|4347.66|4347.66|4346.99|4346.99|4347.66|4347.66|4346.99|4346.99|0
1645801490000|2022-02-25 15:04:50|4346.11|4346.11|4346.46|4346.46|4346.46|4346.46|4345.93|4345.93|0
1645801500000|2022-02-25 15:05:00|4345.12|4345.12|4344.59|4344.59|4345.3|4345.3|4344.59|4344.59|0
1645801510000|2022-02-25 15:05:10|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1645801520000|2022-02-25 15:05:20|4346.95|4346.95|4346.6|4346.6|4346.95|4346.95|4346.6|4346.6|0
1645801530000|2022-02-25 15:05:30|4345.93|4345.93|4345.75|4345.75|4346.28|4346.28|4344.59|4344.59|0
1645801540000|2022-02-25 15:05:40|4345.93|4345.93|4345.75|4345.75|4345.93|4345.93|4345.75|4345.75|0
1645801550000|2022-02-25 15:05:50|4346.42|4346.42|4346.07|4346.07|4346.42|4346.42|4346.07|4346.07|0
1645801560000|2022-02-25 15:06:00|4346.6|4346.6|4344.94|4344.94|4346.76|4346.76|4344.94|4344.94|0
1645801570000|2022-02-25 15:06:10|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1645801580000|2022-02-25 15:06:20|4344.94|4344.94|4346|4346|4346|4346|4344.27|4344.27|0
1645801590000|2022-02-25 15:06:30|4346.67|4346.67|4349.4|4349.4|4350.29|4350.29|4346.67|4346.67|0
1645801600000|2022-02-25 15:06:40|4349.58|4349.58|4347.99|4347.99|4350.25|4350.25|4347.99|4347.99|0
1645801610000|2022-02-25 15:06:50|4348.52|4348.52|4347.81|4347.81|4348.52|4348.52|4347.81|4347.81|0
1645801620000|2022-02-25 15:07:00|4348.17|4348.17|4347.71|4347.71|4349.05|4349.05|4347.71|4347.71|0
1645801630000|2022-02-25 15:07:10|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|0
1645801640000|2022-02-25 15:07:20|4347.33|4347.33|4345.24|4345.24|4347.96|4347.96|4345.24|4345.24|0
1645801650000|2022-02-25 15:07:30|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1645801660000|2022-02-25 15:07:40|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1645801670000|2022-02-25 15:07:50|4344.46|4344.46|4343.93|4343.93|4344.46|4344.46|4343.93|4343.93|0
1645801690000|2022-02-25 15:08:10|4344.6|4344.6|4348.19|4348.19|4348.19|4348.19|4344.6|4344.6|0
1645801700000|2022-02-25 15:08:20|4348.54|4348.54|4348.54|4348.54|4349.21|4349.21|4348.54|4348.54|0
1645801720000|2022-02-25 15:08:40|4348.19|4348.19|4348.37|4348.37|4348.72|4348.72|4348.19|4348.19|0
1645801730000|2022-02-25 15:08:50|4348.72|4348.72|4349.07|4349.07|4349.07|4349.07|4348.72|4348.72|0
1645801740000|2022-02-25 15:09:00|4348.54|4348.54|4348.47|4348.47|4349.71|4349.71|4348.47|4348.47|0
1645801750000|2022-02-25 15:09:10|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|4348.3|0
1645801760000|2022-02-25 15:09:20|4347.63|4347.63|4347.63|4347.63|4348.3|4348.3|4347.63|4347.63|0
1645801770000|2022-02-25 15:09:30|4347.8|4347.8|4348.86|4348.86|4348.86|4348.86|4347.8|4347.8|0
1645801780000|2022-02-25 15:09:40|4349.04|4349.04|4350.24|4350.24|4350.24|4350.24|4349.04|4349.04|0
1645801800000|2022-02-25 15:10:00|4349.71|4349.71|4349.04|4349.04|4349.71|4349.71|4349.04|4349.04|0
1645801810000|2022-02-25 15:10:10|4349.74|4349.74|4350.1|4350.1|4350.63|4350.63|4349.74|4349.74|0
1645801820000|2022-02-25 15:10:20|4350.77|4350.77|4352.73|4352.73|4352.73|4352.73|4350.77|4350.77|0
1645801830000|2022-02-25 15:10:30|4354.14|4354.14|4354.14|4354.14|4354.14|4354.14|4353.26|4353.26|0
1645801840000|2022-02-25 15:10:40|4353.44|4353.44|4354.2|4354.2|4354.2|4354.2|4353.44|4353.44|0
1645801850000|2022-02-25 15:10:50|4353.53|4353.53|4352.47|4352.47|4353.53|4353.53|4352.47|4352.47|0
1645801860000|2022-02-25 15:11:00|4353|4353|4353|4353|4353|4353|4353|4353|0
1645801870000|2022-02-25 15:11:10|4353.36|4353.36|4353.71|4353.71|4353.71|4353.71|4353.36|4353.36|0
1645801890000|2022-02-25 15:11:30|4353|4353|4353.36|4353.36|4353.36|4353.36|4353|4353|0
1645801900000|2022-02-25 15:11:40|4353.24|4353.24|4351.19|4351.19|4353.24|4353.24|4351.19|4351.19|0
1645801910000|2022-02-25 15:11:50|4350.84|4350.84|4348.46|4348.46|4350.84|4350.84|4348.46|4348.46|0
1645801920000|2022-02-25 15:12:00|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1645801930000|2022-02-25 15:12:10|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1645801940000|2022-02-25 15:12:20|4347.22|4347.22|4346.54|4346.54|4347.22|4347.22|4346.37|4346.37|0
1645801950000|2022-02-25 15:12:30|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|4346.01|0
1645801960000|2022-02-25 15:12:40|4345.34|4345.34|4346.01|4346.01|4346.01|4346.01|4344.67|4344.67|0
1645801970000|2022-02-25 15:12:50|4347.35|4347.35|4347.14|4347.14|4347.49|4347.49|4346.47|4346.47|0
1645801980000|2022-02-25 15:13:00|4346.78|4346.78|4346.84|4346.84|4346.84|4346.84|4346.78|4346.78|0
1645801990000|2022-02-25 15:13:10|4347.54|4347.54|4346.87|4346.87|4347.54|4347.54|4346.87|4346.87|0
1645802010000|2022-02-25 15:13:30|4347.54|4347.54|4347.97|4347.97|4347.97|4347.97|4347.54|4347.54|0
1645802020000|2022-02-25 15:13:40|4348.14|4348.14|4348.73|4348.73|4349.52|4349.52|4348.14|4348.14|0
1645802030000|2022-02-25 15:13:50|4348.89|4348.89|4346.85|4346.85|4348.89|4348.89|4346.85|4346.85|0
1645802040000|2022-02-25 15:14:00|4347.52|4347.52|4347.3|4347.3|4347.52|4347.52|4347.3|4347.3|0
1645802050000|2022-02-25 15:14:10|4345.75|4345.75|4346.42|4346.42|4346.42|4346.42|4345.75|4345.75|0
1645802060000|2022-02-25 15:14:20|4346.95|4346.95|4346.42|4346.42|4346.95|4346.95|4346.42|4346.42|0
1645802070000|2022-02-25 15:14:30|4344.9|4344.9|4344.41|4344.41|4345.08|4345.08|4343.07|4343.07|0
1645802080000|2022-02-25 15:14:40|4344.76|4344.76|4344.41|4344.41|4344.76|4344.76|4344.41|4344.41|0
1645802090000|2022-02-25 15:14:50|4344.94|4344.94|4344.76|4344.76|4345.61|4345.61|4344.76|4344.76|0
1645802100000|2022-02-25 15:15:00|4344.91|4344.91|4346.08|4346.08|4346.08|4346.08|4344.56|4344.56|0
1645802110000|2022-02-25 15:15:10|4346.61|4346.61|4346.79|4346.79|4346.79|4346.79|4346.61|4346.61|0
1645802120000|2022-02-25 15:15:20|4348.13|4348.13|4348.31|4348.31|4348.31|4348.31|4348.13|4348.13|0
1645802130000|2022-02-25 15:15:30|4348.98|4348.98|4350.98|4350.98|4350.98|4350.98|4348.98|4348.98|0
1645802140000|2022-02-25 15:15:40|4351.16|4351.16|4350.49|4350.49|4351.16|4351.16|4350.49|4350.49|0
1645802150000|2022-02-25 15:15:50|4350.14|4350.14|4348.8|4348.8|4350.14|4350.14|4348.8|4348.8|0
1645802160000|2022-02-25 15:16:00|4348.69|4348.69|4347.98|4347.98|4348.69|4348.69|4347.63|4347.63|0
1645802170000|2022-02-25 15:16:10|4348.65|4348.65|4347.31|4347.31|4348.65|4348.65|4347.31|4347.31|0
1645802180000|2022-02-25 15:16:20|4347.67|4347.67|4347.49|4347.49|4348.02|4348.02|4347.49|4347.49|0
1645802190000|2022-02-25 15:16:30|4346.82|4346.82|4345.62|4345.62|4346.82|4346.82|4345.62|4345.62|0
1645802200000|2022-02-25 15:16:40|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|0
1645802210000|2022-02-25 15:16:50|4344.28|4344.28|4343.61|4343.61|4344.28|4344.28|4343.61|4343.61|0
1645802240000|2022-02-25 15:17:20|4343.97|4343.97|4344.5|4344.5|4344.5|4344.5|4343.97|4343.97|0
1645802250000|2022-02-25 15:17:30|4343.83|4343.83|4343.97|4343.97|4343.97|4343.97|4343.83|4343.83|0
1645802260000|2022-02-25 15:17:40|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1645802270000|2022-02-25 15:17:50|4343.66|4343.66|4342.95|4342.95|4343.66|4343.66|4342.95|4342.95|0
1645802280000|2022-02-25 15:18:00|4343.13|4343.13|4347.66|4347.66|4347.66|4347.66|4343.13|4343.13|0
1645802290000|2022-02-25 15:18:10|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1645802300000|2022-02-25 15:18:20|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|4348.51|0
1645802310000|2022-02-25 15:18:30|4348.86|4348.86|4349.53|4349.53|4349.53|4349.53|4348.86|4348.86|0
1645802320000|2022-02-25 15:18:40|4350.2|4350.2|4350.77|4350.77|4351.44|4351.44|4350.2|4350.2|0
1645802340000|2022-02-25 15:19:00|4350.1|4350.1|4349.61|4349.61|4350.28|4350.28|4349.61|4349.61|0
1645802350000|2022-02-25 15:19:10|4349.78|4349.78|4350.63|4350.63|4350.63|4350.63|4349.78|4349.78|0
1645802360000|2022-02-25 15:19:20|4351.34|4351.34|4351.51|4351.51|4351.51|4351.51|4351.34|4351.34|0
1645802370000|2022-02-25 15:19:30|4350.81|4350.81|4351.16|4351.16|4351.34|4351.34|4350.81|4350.81|0
1645802380000|2022-02-25 15:19:40|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|4351.51|0
1645802390000|2022-02-25 15:19:50|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1645802400000|2022-02-25 15:20:00|4351.34|4351.34|4353.1|4353.1|4353.28|4353.28|4351.34|4351.34|0
1645802410000|2022-02-25 15:20:10|4352.75|4352.75|4353.24|4353.24|4353.24|4353.24|4352.75|4352.75|0
1645802420000|2022-02-25 15:20:20|4353.91|4353.91|4355.11|4355.11|4355.64|4355.64|4353.91|4353.91|0
1645802430000|2022-02-25 15:20:30|4355.06|4355.06|4354.51|4354.51|4355.18|4355.18|4354.51|4354.51|0
1645802440000|2022-02-25 15:20:40|4353.84|4353.84|4353.67|4353.67|4353.84|4353.84|4353.67|4353.67|0
1645802450000|2022-02-25 15:20:50|4354.2|4354.2|4353|4353|4354.2|4354.2|4352.65|4352.65|0
1645802460000|2022-02-25 15:21:00|4353.67|4353.67|4352.61|4352.61|4353.67|4353.67|4352.61|4352.61|0
1645802470000|2022-02-25 15:21:10|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|4353.14|0
1645802480000|2022-02-25 15:21:20|4353.85|4353.85|4353.68|4353.68|4353.85|4353.85|4353.68|4353.68|0
1645802490000|2022-02-25 15:21:30|4353.15|4353.15|4352.45|4352.45|4353.33|4353.33|4352.45|4352.45|0
1645802500000|2022-02-25 15:21:40|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|0
1645802510000|2022-02-25 15:21:50|4353.49|4353.49|4353.31|4353.31|4354.57|4354.57|4352.66|4352.66|0
1645802520000|2022-02-25 15:22:00|4352.78|4352.78|4350.76|4350.76|4352.78|4352.78|4350.76|4350.76|0
1645802530000|2022-02-25 15:22:10|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1645802540000|2022-02-25 15:22:20|4350.72|4350.72|4350.01|4350.01|4350.72|4350.72|4350.01|4350.01|0
1645802550000|2022-02-25 15:22:30|4349.13|4349.13|4349.13|4349.13|4350.01|4350.01|4349.13|4349.13|0
1645802560000|2022-02-25 15:22:40|4348.46|4348.46|4347.87|4347.87|4348.46|4348.46|4347.87|4347.87|0
1645802570000|2022-02-25 15:22:50|4347.52|4347.52|4347.84|4347.84|4348.19|4348.19|4347.52|4347.52|0
1645802580000|2022-02-25 15:23:00|4348.72|4348.72|4349.98|4349.98|4349.98|4349.98|4348.72|4348.72|0
1645802590000|2022-02-25 15:23:10|4349.45|4349.45|4351.14|4351.14|4351.14|4351.14|4349.45|4349.45|0
1645802600000|2022-02-25 15:23:20|4350.47|4350.47|4349.52|4349.52|4350.47|4350.47|4349.52|4349.52|0
1645802610000|2022-02-25 15:23:30|4349.35|4349.35|4351.42|4351.42|4351.42|4351.42|4349.35|4349.35|0
1645802630000|2022-02-25 15:23:50|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|4350.75|0
1645802640000|2022-02-25 15:24:00|4351.42|4351.42|4351.25|4351.25|4351.42|4351.42|4351.25|4351.25|0
1645802660000|2022-02-25 15:24:20|4349.91|4349.91|4349.44|4349.44|4349.91|4349.91|4349.24|4349.24|0
1645802670000|2022-02-25 15:24:30|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|0
1645802680000|2022-02-25 15:24:40|4348.91|4348.91|4349.09|4349.09|4349.09|4349.09|4348.91|4348.91|0
1645802690000|2022-02-25 15:24:50|4348.42|4348.42|4346.2|4346.2|4348.42|4348.42|4346.2|4346.2|0
1645802700000|2022-02-25 15:25:00|4344.43|4344.43|4342.42|4342.42|4344.43|4344.43|4342.42|4342.42|0
1645802710000|2022-02-25 15:25:10|4342.6|4342.6|4341.93|4341.93|4342.6|4342.6|4341.93|4341.93|0
1645802720000|2022-02-25 15:25:20|4342.6|4342.6|4343.3|4343.3|4343.97|4343.97|4342.6|4342.6|0
1645802730000|2022-02-25 15:25:30|4342.6|4342.6|4343.13|4343.13|4343.8|4343.8|4342.6|4342.6|0
1645802740000|2022-02-25 15:25:40|4343.8|4343.8|4342.28|4342.28|4343.8|4343.8|4342.28|4342.28|0
1645802750000|2022-02-25 15:25:50|4343.87|4343.87|4342.46|4342.46|4343.87|4343.87|4342.46|4342.46|0
1645802760000|2022-02-25 15:26:00|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1645802770000|2022-02-25 15:26:10|4342.95|4342.95|4343.3|4343.3|4343.3|4343.3|4342.95|4342.95|0
1645802780000|2022-02-25 15:26:20|4343.13|4343.13|4343.8|4343.8|4343.8|4343.8|4343.13|4343.13|0
1645802790000|2022-02-25 15:26:30|4344.22|4344.22|4348.24|4348.24|4348.24|4348.24|4344.22|4344.22|0
1645802800000|2022-02-25 15:26:40|4346.9|4346.9|4345.35|4345.35|4346.9|4346.9|4345.17|4345.17|0
1645802810000|2022-02-25 15:26:50|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1645802820000|2022-02-25 15:27:00|4345|4345|4344.11|4344.11|4345.35|4345.35|4344.11|4344.11|0
1645802830000|2022-02-25 15:27:10|4344.47|4344.47|4344.99|4344.99|4345.14|4345.14|4344.47|4344.47|0
1645802840000|2022-02-25 15:27:20|4344.63|4344.63|4344.46|4344.46|4344.63|4344.63|4344.46|4344.46|0
1645802850000|2022-02-25 15:27:30|4344.63|4344.63|4345.34|4345.34|4345.34|4345.34|4344.63|4344.63|0
1645802860000|2022-02-25 15:27:40|4344.28|4344.28|4342.41|4342.41|4344.28|4344.28|4342.41|4342.41|0
1645802870000|2022-02-25 15:27:50|4341.74|4341.74|4341.11|4341.11|4341.74|4341.74|4341.11|4341.11|0
1645802880000|2022-02-25 15:28:00|4340.95|4340.95|4341.3|4341.3|4341.3|4341.3|4340.95|4340.95|0
1645802890000|2022-02-25 15:28:10|4341.83|4341.83|4341.54|4341.54|4341.83|4341.83|4341.54|4341.54|0
1645802900000|2022-02-25 15:28:20|4341.01|4341.01|4342.38|4342.38|4342.38|4342.38|4341.01|4341.01|0
1645802920000|2022-02-25 15:28:40|4343.09|4343.09|4343.58|4343.58|4343.58|4343.58|4342.91|4342.91|0
1645802930000|2022-02-25 15:28:50|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1645802940000|2022-02-25 15:29:00|4345.45|4345.45|4345.63|4345.63|4345.8|4345.8|4345.45|4345.45|0
1645802950000|2022-02-25 15:29:10|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|0
1645802960000|2022-02-25 15:29:20|4346.86|4346.86|4346.96|4346.96|4347.1|4347.1|4346.75|4346.75|0
1645802970000|2022-02-25 15:29:30|4346.29|4346.29|4344.46|4344.46|4346.29|4346.29|4344.46|4344.46|0
1645802980000|2022-02-25 15:29:40|4344.51|4344.51|4343.27|4343.27|4344.51|4344.51|4343.1|4343.1|0
1645802990000|2022-02-25 15:29:50|4343.1|4343.1|4342.57|4342.57|4343.45|4343.45|4342.57|4342.57|0
1645803000000|2022-02-25 15:30:00|4342.21|4342.21|4343.27|4343.27|4343.27|4343.27|4342.21|4342.21|0
1645803010000|2022-02-25 15:30:10|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1645803020000|2022-02-25 15:30:20|4343.6|4343.6|4343.95|4343.95|4343.95|4343.95|4343.6|4343.6|0
1645803050000|2022-02-25 15:30:50|4344.3|4344.3|4344.62|4344.62|4344.62|4344.62|4343.95|4343.95|0
1645803060000|2022-02-25 15:31:00|4344.97|4344.97|4345.34|4345.34|4345.49|4345.49|4344.46|4344.46|0
1645803070000|2022-02-25 15:31:10|4346.68|4346.68|4346.86|4346.86|4346.86|4346.86|4346.68|4346.68|0
1645803080000|2022-02-25 15:31:20|4348.87|4348.87|4348.2|4348.2|4348.87|4348.87|4348.2|4348.2|0
1645803090000|2022-02-25 15:31:30|4348.55|4348.55|4347.85|4347.85|4348.55|4348.55|4347.85|4347.85|0
1645803100000|2022-02-25 15:31:40|4348.02|4348.02|4346.65|4346.65|4348.02|4348.02|4346.65|4346.65|0
1645803110000|2022-02-25 15:31:50|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|4346.28|0
1645803120000|2022-02-25 15:32:00|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|4346.99|0
1645803130000|2022-02-25 15:32:10|4347.17|4347.17|4347.31|4347.31|4347.84|4347.84|4347.17|4347.17|0
1645803140000|2022-02-25 15:32:20|4346.64|4346.64|4346.47|4346.47|4347|4347|4346.47|4346.47|0
1645803150000|2022-02-25 15:32:30|4346.79|4346.79|4346.61|4346.61|4346.79|4346.79|4346.61|4346.61|0
1645803170000|2022-02-25 15:32:50|4346.08|4346.08|4346.43|4346.43|4346.43|4346.43|4346.08|4346.08|0
1645803180000|2022-02-25 15:33:00|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1645803190000|2022-02-25 15:33:10|4344.84|4344.84|4344.55|4344.55|4344.84|4344.84|4343.84|4343.84|0
1645803200000|2022-02-25 15:33:20|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|4345.22|0
1645803210000|2022-02-25 15:33:30|4344.55|4344.55|4343.88|4343.88|4344.55|4344.55|4343.88|4343.88|0
1645803220000|2022-02-25 15:33:40|4343.53|4343.53|4343.17|4343.17|4343.7|4343.7|4343.17|4343.17|0
1645803240000|2022-02-25 15:34:00|4343.84|4343.84|4343.98|4343.98|4344.34|4344.34|4343.49|4343.49|0
1645803270000|2022-02-25 15:34:30|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1645803280000|2022-02-25 15:34:40|4342.99|4342.99|4342.81|4342.81|4342.99|4342.99|4342.81|4342.81|0
1645803300000|2022-02-25 15:35:00|4342.28|4342.28|4336.79|4336.79|4342.28|4342.28|4336.79|4336.79|0
1645803310000|2022-02-25 15:35:10|4337.46|4337.46|4338.48|4338.48|4339.01|4339.01|4337.46|4337.46|0
1645803320000|2022-02-25 15:35:20|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1645803330000|2022-02-25 15:35:30|4338.13|4338.13|4337.3|4337.3|4338.13|4338.13|4337.3|4337.3|0
1645803340000|2022-02-25 15:35:40|4337.13|4337.13|4337.83|4337.83|4337.83|4337.83|4337.13|4337.13|0
1645803350000|2022-02-25 15:35:50|4337.16|4337.16|4336.46|4336.46|4337.16|4337.16|4336.46|4336.46|0
1645803370000|2022-02-25 15:36:10|4336.28|4336.28|4336.95|4336.95|4336.95|4336.95|4336.28|4336.28|0
1645803380000|2022-02-25 15:36:20|4336.28|4336.28|4335.57|4335.57|4336.28|4336.28|4335.4|4335.4|0
1645803390000|2022-02-25 15:36:30|4335.93|4335.93|4335.75|4335.75|4336.1|4336.1|4335.75|4335.75|0
1645803410000|2022-02-25 15:36:50|4335.17|4335.17|4336.58|4336.58|4336.58|4336.58|4335.17|4335.17|0
1645803420000|2022-02-25 15:37:00|4337.29|4337.29|4336.53|4336.53|4337.46|4337.46|4336.53|4336.53|0
1645803430000|2022-02-25 15:37:10|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|4335.86|0
1645803450000|2022-02-25 15:37:30|4336.03|4336.03|4335.93|4335.93|4336.03|4336.03|4335.93|4335.93|0
1645803460000|2022-02-25 15:37:40|4336.09|4336.09|4337.78|4337.78|4337.78|4337.78|4335.91|4335.91|0
1645803470000|2022-02-25 15:37:50|4338.13|4338.13|4337.78|4337.78|4338.13|4338.13|4337.43|4337.43|0
1645803490000|2022-02-25 15:38:10|4337.25|4337.25|4337.07|4337.07|4337.25|4337.25|4337.07|4337.07|0
1645803500000|2022-02-25 15:38:20|4336.54|4336.54|4336.37|4336.37|4336.54|4336.54|4336.37|4336.37|0
1645803510000|2022-02-25 15:38:30|4335.48|4335.48|4335.31|4335.31|4335.66|4335.66|4335.31|4335.31|0
1645803520000|2022-02-25 15:38:40|4334.64|4334.64|4333.44|4333.44|4334.64|4334.64|4333.44|4333.44|0
1645803530000|2022-02-25 15:38:50|4332.77|4332.77|4332.45|4332.45|4332.77|4332.77|4332.45|4332.45|0
1645803540000|2022-02-25 15:39:00|4331.92|4331.92|4331.6|4331.6|4331.92|4331.92|4331.25|4331.25|0
1645803550000|2022-02-25 15:39:10|4332.27|4332.27|4333.7|4333.7|4333.7|4333.7|4332.27|4332.27|0
1645803560000|2022-02-25 15:39:20|4334.06|4334.06|4333.53|4333.53|4334.06|4334.06|4333.53|4333.53|0
1645803570000|2022-02-25 15:39:30|4334.55|4334.55|4334.73|4334.73|4334.73|4334.73|4334.55|4334.55|0
1645803580000|2022-02-25 15:39:40|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|4335.4|0
1645803590000|2022-02-25 15:39:50|4335.57|4335.57|4335.22|4335.22|4335.57|4335.57|4335.22|4335.22|0
1645803600000|2022-02-25 15:40:00|4335.75|4335.75|4335.93|4335.93|4335.93|4335.93|4335.57|4335.57|0
1645803610000|2022-02-25 15:40:10|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|4336.46|0
1645803620000|2022-02-25 15:40:20|4336.56|4336.56|4337.13|4337.13|4337.13|4337.13|4336.56|4336.56|0
1645803630000|2022-02-25 15:40:30|4336.95|4336.95|4335.71|4335.71|4336.95|4336.95|4335.71|4335.71|0
1645803640000|2022-02-25 15:40:40|4335.04|4335.04|4333.04|4333.04|4335.04|4335.04|4333.04|4333.04|0
1645803650000|2022-02-25 15:40:50|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|0
1645803660000|2022-02-25 15:41:00|4334.38|4334.38|4335.93|4335.93|4335.93|4335.93|4334.38|4334.38|0
1645803670000|2022-02-25 15:41:10|4336.52|4336.52|4336.34|4336.34|4336.52|4336.52|4336.34|4336.34|0
1645803680000|2022-02-25 15:41:20|4336.29|4336.29|4337.13|4337.13|4337.13|4337.13|4336.29|4336.29|0
1645803690000|2022-02-25 15:41:30|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1645803710000|2022-02-25 15:41:50|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1645803720000|2022-02-25 15:42:00|4337.75|4337.75|4338.06|4338.06|4338.06|4338.06|4337.39|4337.39|0
1645803730000|2022-02-25 15:42:10|4338.95|4338.95|4338.28|4338.28|4338.95|4338.95|4338.28|4338.28|0
1645803740000|2022-02-25 15:42:20|4338.63|4338.63|4339.69|4339.69|4339.86|4339.86|4338.63|4338.63|0
1645803750000|2022-02-25 15:42:30|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1645803760000|2022-02-25 15:42:40|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1645803770000|2022-02-25 15:42:50|4341.1|4341.1|4340.39|4340.39|4341.1|4341.1|4339.86|4339.86|0
1645803780000|2022-02-25 15:43:00|4340.57|4340.57|4341.79|4341.79|4341.89|4341.89|4340.55|4340.55|0
1645803790000|2022-02-25 15:43:10|4341.26|4341.26|4341.26|4341.26|4341.43|4341.43|4340.9|4340.9|0
1645803800000|2022-02-25 15:43:20|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1645803810000|2022-02-25 15:43:30|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1645803830000|2022-02-25 15:43:50|4339.42|4339.42|4337.91|4337.91|4339.42|4339.42|4337.73|4337.73|0
1645803840000|2022-02-25 15:44:00|4338.58|4338.58|4339.42|4339.42|4341.37|4341.37|4338.58|4338.58|0
1645803850000|2022-02-25 15:44:10|4339.78|4339.78|4340.65|4340.65|4340.65|4340.65|4339.78|4339.78|0
1645803860000|2022-02-25 15:44:20|4339.94|4339.94|4339.59|4339.59|4339.94|4339.94|4339.59|4339.59|0
1645803870000|2022-02-25 15:44:30|4339.75|4339.75|4339.7|4339.7|4339.75|4339.75|4339.7|4339.7|0
1645803880000|2022-02-25 15:44:40|4339.58|4339.58|4339.93|4339.93|4339.93|4339.93|4339.58|4339.58|0
1645803890000|2022-02-25 15:44:50|4339.26|4339.26|4339.97|4339.97|4339.97|4339.97|4339.26|4339.26|0
1645803910000|2022-02-25 15:45:10|4339.58|4339.58|4339.93|4339.93|4339.93|4339.93|4339.58|4339.58|0
1645803920000|2022-02-25 15:45:20|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1645803940000|2022-02-25 15:45:40|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1645803950000|2022-02-25 15:45:50|4339.93|4339.93|4341.13|4341.13|4341.31|4341.31|4339.93|4339.93|0
1645803970000|2022-02-25 15:46:10|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|4341.49|0
1645803990000|2022-02-25 15:46:30|4341.13|4341.13|4341.31|4341.31|4341.66|4341.66|4341.13|4341.13|0
1645804010000|2022-02-25 15:46:50|4341.66|4341.66|4341.49|4341.49|4341.66|4341.66|4341.49|4341.49|0
1645804020000|2022-02-25 15:47:00|4342.83|4342.83|4342.65|4342.65|4342.83|4342.83|4342.12|4342.12|0
1645804030000|2022-02-25 15:47:10|4342.83|4342.83|4342.83|4342.83|4343.18|4343.18|4342.83|4342.83|0
1645804040000|2022-02-25 15:47:20|4342.47|4342.47|4342.65|4342.65|4342.65|4342.65|4342.47|4342.47|0
1645804050000|2022-02-25 15:47:30|4342.47|4342.47|4342.12|4342.12|4342.47|4342.47|4342.12|4342.12|0
1645804060000|2022-02-25 15:47:40|4342.79|4342.79|4342.44|4342.44|4342.79|4342.79|4342.44|4342.44|0
1645804080000|2022-02-25 15:48:00|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|0
1645804090000|2022-02-25 15:48:10|4342.79|4342.79|4343.46|4343.46|4343.46|4343.46|4342.79|4342.79|0
1645804100000|2022-02-25 15:48:20|4343.28|4343.28|4342.61|4342.61|4343.28|4343.28|4342.61|4342.61|0
1645804110000|2022-02-25 15:48:30|4343.32|4343.32|4343.03|4343.03|4343.32|4343.32|4342.97|4342.97|0
1645804120000|2022-02-25 15:48:40|4343.56|4343.56|4343.91|4343.91|4343.91|4343.91|4343.56|4343.56|0
1645804130000|2022-02-25 15:48:50|4343.56|4343.56|4342.89|4342.89|4343.56|4343.56|4342.89|4342.89|0
1645804140000|2022-02-25 15:49:00|4342.22|4342.22|4342.04|4342.04|4342.22|4342.22|4342.04|4342.04|0
1645804150000|2022-02-25 15:49:10|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1645804170000|2022-02-25 15:49:30|4342.57|4342.57|4341.23|4341.23|4342.57|4342.57|4341.23|4341.23|0
1645804180000|2022-02-25 15:49:40|4340.88|4340.88|4340.71|4340.71|4340.88|4340.88|4340.71|4340.71|0
1645804190000|2022-02-25 15:49:50|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|0
1645804200000|2022-02-25 15:50:00|4339.68|4339.68|4339.02|4339.02|4339.86|4339.86|4339.02|4339.02|0
1645804210000|2022-02-25 15:50:10|4338.49|4338.49|4338.81|4338.81|4338.81|4338.81|4338.14|4338.14|0
1645804230000|2022-02-25 15:50:30|4338.99|4338.99|4337.22|4337.22|4338.99|4338.99|4337.22|4337.22|0
1645804240000|2022-02-25 15:50:40|4336.55|4336.55|4336.39|4336.39|4337.61|4337.61|4336.21|4336.21|0
1645804250000|2022-02-25 15:50:50|4336.21|4336.21|4336.56|4336.56|4336.56|4336.56|4336.21|4336.21|0
1645804260000|2022-02-25 15:51:00|4336.21|4336.21|4335.33|4335.33|4336.21|4336.21|4335.15|4335.15|0
1645804270000|2022-02-25 15:51:10|4335.51|4335.51|4334.6|4334.6|4335.51|4335.51|4334.6|4334.6|0
1645804280000|2022-02-25 15:51:20|4334.76|4334.76|4335.82|4335.82|4335.82|4335.82|4334.76|4334.76|0
1645804300000|2022-02-25 15:51:40|4336.18|4336.18|4336.49|4336.49|4336.49|4336.49|4335.82|4335.82|0
1645804310000|2022-02-25 15:51:50|4336.67|4336.67|4336.14|4336.14|4336.67|4336.67|4336.14|4336.14|0
1645804320000|2022-02-25 15:52:00|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.43|4335.43|0
1645804330000|2022-02-25 15:52:10|4336.14|4336.14|4336.32|4336.32|4336.32|4336.32|4336.14|4336.14|0
1645804340000|2022-02-25 15:52:20|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1645804350000|2022-02-25 15:52:30|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|0
1645804360000|2022-02-25 15:52:40|4336.14|4336.14|4337.48|4337.48|4337.48|4337.48|4336.14|4336.14|0
1645804370000|2022-02-25 15:52:50|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1645804380000|2022-02-25 15:53:00|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1645804390000|2022-02-25 15:53:10|4338.01|4338.01|4337.66|4337.66|4338.01|4338.01|4337.13|4337.13|0
1645804400000|2022-02-25 15:53:20|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1645804410000|2022-02-25 15:53:30|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1645804420000|2022-02-25 15:53:40|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|0
1645804430000|2022-02-25 15:53:50|4338.68|4338.68|4338.33|4338.33|4338.68|4338.68|4338.33|4338.33|0
1645804440000|2022-02-25 15:54:00|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|4337.97|0
1645804450000|2022-02-25 15:54:10|4338.33|4338.33|4337.62|4337.62|4338.33|4338.33|4337.62|4337.62|0
1645804460000|2022-02-25 15:54:20|4338.15|4338.15|4337.62|4337.62|4338.15|4338.15|4337.62|4337.62|0
1645804470000|2022-02-25 15:54:30|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1645804480000|2022-02-25 15:54:40|4337.88|4337.88|4338.06|4338.06|4338.06|4338.06|4337.71|4337.71|0
1645804490000|2022-02-25 15:54:50|4338.21|4338.21|4337.71|4337.71|4338.21|4338.21|4337.53|4337.53|0
1645804500000|2022-02-25 15:55:00|4337|4337|4337|4337|4337|4337|4337|4337|0
1645804510000|2022-02-25 15:55:10|4337.18|4337.18|4336.99|4336.99|4337.52|4337.52|4336.81|4336.81|0
1645804520000|2022-02-25 15:55:20|4336.81|4336.81|4337.17|4337.17|4337.34|4337.34|4336.64|4336.64|0
1645804530000|2022-02-25 15:55:30|4336.99|4336.99|4337.24|4337.24|4337.24|4337.24|4336.99|4336.99|0
1645804540000|2022-02-25 15:55:40|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1645804550000|2022-02-25 15:55:50|4337.24|4337.24|4337.6|4337.6|4337.6|4337.6|4337.24|4337.24|0
1645804560000|2022-02-25 15:56:00|4337.24|4337.24|4337.12|4337.12|4337.24|4337.24|4336.36|4336.36|0
1645804570000|2022-02-25 15:56:10|4336.77|4336.77|4337.44|4337.44|4337.44|4337.44|4336.77|4336.77|0
1645804580000|2022-02-25 15:56:20|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1645804600000|2022-02-25 15:56:40|4336.74|4336.74|4335.71|4335.71|4336.74|4336.74|4335.71|4335.71|0
1645804610000|2022-02-25 15:56:50|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|4335.89|0
1645804620000|2022-02-25 15:57:00|4336.07|4336.07|4335.86|4335.86|4336.57|4336.57|4335.86|4335.86|0
1645804630000|2022-02-25 15:57:10|4336.39|4336.39|4335.72|4335.72|4336.39|4336.39|4335.72|4335.72|0
1645804640000|2022-02-25 15:57:20|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1645804650000|2022-02-25 15:57:30|4335.37|4335.37|4336.71|4336.71|4336.71|4336.71|4335.37|4335.37|0
1645804660000|2022-02-25 15:57:40|4336.01|4336.01|4337.03|4337.03|4337.03|4337.03|4336.01|4336.01|0
1645804670000|2022-02-25 15:57:50|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1645804680000|2022-02-25 15:58:00|4337.03|4337.03|4338.05|4338.05|4338.05|4338.05|4337.03|4337.03|0
1645804690000|2022-02-25 15:58:10|4338.79|4338.79|4339.08|4339.08|4339.08|4339.08|4338.79|4338.79|0
1645804700000|2022-02-25 15:58:20|4338.91|4338.91|4339.75|4339.75|4339.75|4339.75|4338.91|4338.91|0
1645804710000|2022-02-25 15:58:30|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1645804720000|2022-02-25 15:58:40|4340.11|4340.11|4341.62|4341.62|4341.62|4341.62|4339.4|4339.4|0
1645804740000|2022-02-25 15:59:00|4341.45|4341.45|4341.95|4341.95|4341.95|4341.95|4341.45|4341.45|0
1645804750000|2022-02-25 15:59:10|4342.62|4342.62|4344.07|4344.07|4344.07|4344.07|4342.62|4342.62|0
1645804760000|2022-02-25 15:59:20|4343.72|4343.72|4342.84|4342.84|4343.72|4343.72|4342.84|4342.84|0
1645804770000|2022-02-25 15:59:30|4342.17|4342.17|4337.64|4337.64|4342.17|4342.17|4337.46|4337.46|0
1645804780000|2022-02-25 15:59:40|4338.17|4338.17|4339.11|4339.11|4339.11|4339.11|4337.64|4337.64|0
1645804790000|2022-02-25 15:59:50|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.26|4338.26|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4338.12|4338.12|4339.46|4339.46|4338.12|4338.12|0
1645804810000|2022-02-25 16:00:10|4337.59|4337.59|4337.59|4337.59|4337.77|4337.77|4337.41|4337.41|0
1645804820000|2022-02-25 16:00:20|4338.47|4338.47|4337.63|4337.63|4338.47|4338.47|4336.92|4336.92|0
1645804830000|2022-02-25 16:00:30|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|4337.45|0
1645804840000|2022-02-25 16:00:40|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|4337.63|0
1645804850000|2022-02-25 16:00:50|4337.57|4337.57|4337.84|4337.84|4337.84|4337.84|4337.57|4337.57|0
1645804860000|2022-02-25 16:01:00|4337.49|4337.49|4338.16|4338.16|4338.86|4338.86|4337.49|4337.49|0
1645804870000|2022-02-25 16:01:10|4337.49|4337.49|4337.31|4337.31|4337.49|4337.49|4337.31|4337.31|0
1645804880000|2022-02-25 16:01:20|4337.13|4337.13|4337.31|4337.31|4337.31|4337.31|4336.96|4336.96|0
1645804890000|2022-02-25 16:01:30|4337.49|4337.49|4336.78|4336.78|4337.49|4337.49|4336.78|4336.78|0
1645804900000|2022-02-25 16:01:40|4336.6|4336.6|4336.43|4336.43|4336.6|4336.6|4336.07|4336.07|0
1645804910000|2022-02-25 16:01:50|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|4336.78|0
1645804920000|2022-02-25 16:02:00|4336.25|4336.25|4337.19|4337.19|4337.19|4337.19|4336.25|4336.25|0
1645804930000|2022-02-25 16:02:10|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1645804940000|2022-02-25 16:02:20|4335.64|4335.64|4336.66|4336.66|4336.66|4336.66|4335.64|4335.64|0
1645804950000|2022-02-25 16:02:30|4336.84|4336.84|4337.69|4337.69|4337.86|4337.86|4336.13|4336.13|0
1645804960000|2022-02-25 16:02:40|4338.36|4338.36|4339.27|4339.27|4339.27|4339.27|4338.36|4338.36|0
1645804970000|2022-02-25 16:02:50|4339.1|4339.1|4339.57|4339.57|4339.57|4339.57|4339.1|4339.1|0
1645804980000|2022-02-25 16:03:00|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1645804990000|2022-02-25 16:03:10|4339.89|4339.89|4339.23|4339.23|4339.94|4339.94|4339.23|4339.23|0
1645805000000|2022-02-25 16:03:20|4338.88|4338.88|4337.33|4337.33|4338.88|4338.88|4337.33|4337.33|0
1645805020000|2022-02-25 16:03:40|4337.68|4337.68|4337.5|4337.5|4338.03|4338.03|4337.5|4337.5|0
1645805030000|2022-02-25 16:03:50|4336.83|4336.83|4336.48|4336.48|4336.83|4336.83|4336.48|4336.48|0
1645805040000|2022-02-25 16:04:00|4336.3|4336.3|4335.96|4335.96|4336.63|4336.63|4335.61|4335.61|0
1645805060000|2022-02-25 16:04:20|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|4335.61|0
1645805070000|2022-02-25 16:04:30|4335.43|4335.43|4336.1|4336.1|4336.1|4336.1|4335.43|4335.43|0
1645805080000|2022-02-25 16:04:40|4335.93|4335.93|4335.9|4335.9|4335.93|4335.93|4335.19|4335.19|0
1645805100000|2022-02-25 16:05:00|4336.25|4336.25|4337.45|4337.45|4337.8|4337.8|4336.25|4336.25|0
1645805110000|2022-02-25 16:05:10|4337.98|4337.98|4338.07|4338.07|4338.07|4338.07|4337.8|4337.8|0
1645805120000|2022-02-25 16:05:20|4338.6|4338.6|4337.89|4337.89|4338.6|4338.6|4337.89|4337.89|0
1645805130000|2022-02-25 16:05:30|4338.6|4338.6|4338.77|4338.77|4338.77|4338.77|4338.6|4338.6|0
1645805140000|2022-02-25 16:05:40|4339.48|4339.48|4339.13|4339.13|4339.48|4339.48|4339.13|4339.13|0
1645805150000|2022-02-25 16:05:50|4339.83|4339.83|4339.66|4339.66|4340.01|4340.01|4339.13|4339.13|0
1645805160000|2022-02-25 16:06:00|4339.83|4339.83|4340.19|4340.19|4340.19|4340.19|4339.83|4339.83|0
1645805170000|2022-02-25 16:06:10|4339.66|4339.66|4339.95|4339.95|4339.95|4339.95|4339.66|4339.66|0
1645805180000|2022-02-25 16:06:20|4340.13|4340.13|4340.13|4340.13|4340.66|4340.66|4339.95|4339.95|0
1645805190000|2022-02-25 16:06:30|4340.48|4340.48|4340.09|4340.09|4340.79|4340.79|4340.09|4340.09|0
1645805200000|2022-02-25 16:06:40|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1645805210000|2022-02-25 16:06:50|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|4340.44|0
1645805220000|2022-02-25 16:07:00|4340.62|4340.62|4340.26|4340.26|4340.62|4340.62|4340.26|4340.26|0
1645805230000|2022-02-25 16:07:10|4340.79|4340.79|4340.26|4340.26|4340.79|4340.79|4340.26|4340.26|0
1645805240000|2022-02-25 16:07:20|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1645805250000|2022-02-25 16:07:30|4339.73|4339.73|4339.91|4339.91|4339.91|4339.91|4339.73|4339.73|0
1645805260000|2022-02-25 16:07:40|4339.56|4339.56|4339.38|4339.38|4339.56|4339.56|4339.38|4339.38|0
1645805270000|2022-02-25 16:07:50|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1645805280000|2022-02-25 16:08:00|4339.73|4339.73|4341.46|4341.46|4341.46|4341.46|4339.73|4339.73|0
1645805290000|2022-02-25 16:08:10|4342.13|4342.13|4342.45|4342.45|4342.8|4342.8|4341.92|4341.92|0
1645805300000|2022-02-25 16:08:20|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1645805320000|2022-02-25 16:08:40|4342.73|4342.73|4342.05|4342.05|4342.73|4342.73|4342.05|4342.05|0
1645805330000|2022-02-25 16:08:50|4342.23|4342.23|4342.4|4342.4|4342.4|4342.4|4342.23|4342.23|0
1645805360000|2022-02-25 16:09:20|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1645805370000|2022-02-25 16:09:30|4341.87|4341.87|4342.23|4342.23|4342.23|4342.23|4341.87|4341.87|0
1645805380000|2022-02-25 16:09:40|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|0
1645805390000|2022-02-25 16:09:50|4341.13|4341.13|4339.79|4339.79|4341.13|4341.13|4339.79|4339.79|0
1645805410000|2022-02-25 16:10:10|4340.46|4340.46|4340.82|4340.82|4340.82|4340.82|4340.46|4340.46|0
1645805420000|2022-02-25 16:10:20|4340.98|4340.98|4341.65|4341.65|4341.65|4341.65|4340.98|4340.98|0
1645805430000|2022-02-25 16:10:30|4341.82|4341.82|4341.14|4341.14|4342.18|4342.18|4341.14|4341.14|0
1645805450000|2022-02-25 16:10:50|4341.67|4341.67|4341.32|4341.32|4341.67|4341.67|4341.32|4341.32|0
1645805470000|2022-02-25 16:11:10|4341.67|4341.67|4342.16|4342.16|4342.34|4342.34|4341.67|4341.67|0
1645805480000|2022-02-25 16:11:20|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1645805490000|2022-02-25 16:11:30|4343.01|4343.01|4343.36|4343.36|4343.36|4343.36|4343.01|4343.01|0
1645805500000|2022-02-25 16:11:40|4343.19|4343.19|4343.54|4343.54|4343.72|4343.72|4343.19|4343.19|0
1645805510000|2022-02-25 16:11:50|4344.21|4344.21|4345.59|4345.59|4345.59|4345.59|4344.21|4344.21|0
1645805520000|2022-02-25 16:12:00|4345.23|4345.23|4346.06|4346.06|4346.06|4346.06|4344.88|4344.88|0
1645805550000|2022-02-25 16:12:30|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|4346.23|0
1645805560000|2022-02-25 16:12:40|4345.7|4345.7|4347.04|4347.04|4347.04|4347.04|4345.7|4345.7|0
1645805570000|2022-02-25 16:12:50|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1645805580000|2022-02-25 16:13:00|4346.69|4346.69|4346.07|4346.07|4346.69|4346.69|4346.07|4346.07|0
1645805590000|2022-02-25 16:13:10|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|0
1645805600000|2022-02-25 16:13:20|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1645805610000|2022-02-25 16:13:30|4345.72|4345.72|4346.43|4346.43|4346.43|4346.43|4345.72|4345.72|0
1645805620000|2022-02-25 16:13:40|4347.1|4347.1|4346.57|4346.57|4347.1|4347.1|4346.57|4346.57|0
1645805630000|2022-02-25 16:13:50|4346.39|4346.39|4347.06|4347.06|4347.06|4347.06|4346.39|4346.39|0
1645805640000|2022-02-25 16:14:00|4346.88|4346.88|4347.77|4347.77|4347.77|4347.77|4346.88|4346.88|0
1645805660000|2022-02-25 16:14:20|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1645805670000|2022-02-25 16:14:30|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1645805680000|2022-02-25 16:14:40|4347.77|4347.77|4347.41|4347.41|4347.77|4347.77|4347.41|4347.41|0
1645805690000|2022-02-25 16:14:50|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1645805700000|2022-02-25 16:15:00|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.54|4347.54|0
1645805710000|2022-02-25 16:15:10|4348.07|4348.07|4347.71|4347.71|4348.07|4348.07|4347.71|4347.71|0
1645805720000|2022-02-25 16:15:20|4348.07|4348.07|4348.6|4348.6|4348.6|4348.6|4348.07|4348.07|0
1645805730000|2022-02-25 16:15:30|4349.48|4349.48|4349.12|4349.12|4349.48|4349.48|4348.77|4348.77|0
1645805740000|2022-02-25 16:15:40|4349.3|4349.3|4349.98|4349.98|4349.98|4349.98|4349.3|4349.3|0
1645805750000|2022-02-25 16:15:50|4349.81|4349.81|4351.5|4351.5|4351.5|4351.5|4349.81|4349.81|0
1645805760000|2022-02-25 16:16:00|4352.17|4352.17|4353.02|4353.02|4353.72|4353.72|4352.17|4352.17|0
1645805770000|2022-02-25 16:16:10|4353.37|4353.37|4352.7|4352.7|4353.72|4353.72|4352.7|4352.7|0
1645805780000|2022-02-25 16:16:20|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|4352.88|0
1645805790000|2022-02-25 16:16:30|4353.23|4353.23|4353.93|4353.93|4353.93|4353.93|4353.05|4353.05|0
1645805800000|2022-02-25 16:16:40|4354.64|4354.64|4354.11|4354.11|4354.64|4354.64|4354.11|4354.11|0
1645805810000|2022-02-25 16:16:50|4353.93|4353.93|4353.76|4353.76|4354.11|4354.11|4353.76|4353.76|0
1645805820000|2022-02-25 16:17:00|4353.58|4353.58|4354.46|4354.46|4354.46|4354.46|4353.58|4353.58|0
1645805840000|2022-02-25 16:17:20|4354.11|4354.11|4354.46|4354.46|4354.46|4354.46|4354.11|4354.11|0
1645805850000|2022-02-25 16:17:30|4354.29|4354.29|4354.81|4354.81|4354.81|4354.81|4354.11|4354.11|0
1645805860000|2022-02-25 16:17:40|4355.16|4355.16|4355.16|4355.16|4355.34|4355.34|4354.98|4354.98|0
1645805870000|2022-02-25 16:17:50|4355.32|4355.32|4354.91|4354.91|4355.44|4355.44|4354.91|4354.91|0
1645805890000|2022-02-25 16:18:10|4355.09|4355.09|4356.43|4356.43|4356.43|4356.43|4355.09|4355.09|0
1645805900000|2022-02-25 16:18:20|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|0
1645805910000|2022-02-25 16:18:30|4356.25|4356.25|4354.56|4354.56|4356.25|4356.25|4354.56|4354.56|0
1645805930000|2022-02-25 16:18:50|4354.21|4354.21|4354.56|4354.56|4354.56|4354.56|4354.21|4354.21|0
1645805940000|2022-02-25 16:19:00|4355.23|4355.23|4354.62|4354.62|4355.4|4355.4|4354.62|4354.62|0
1645805950000|2022-02-25 16:19:10|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1645805960000|2022-02-25 16:19:20|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1645805970000|2022-02-25 16:19:30|4354.63|4354.63|4354.63|4354.63|4354.63|4354.63|4354.28|4354.28|0
1645805980000|2022-02-25 16:19:40|4355.3|4355.3|4355.87|4355.87|4356.03|4356.03|4355.3|4355.3|0
1645806000000|2022-02-25 16:20:00|4355.69|4355.69|4355.2|4355.2|4355.87|4355.87|4355.2|4355.2|0
1645806020000|2022-02-25 16:20:20|4355.38|4355.38|4355.52|4355.52|4355.52|4355.52|4355.38|4355.38|0
1645806030000|2022-02-25 16:20:30|4354.86|4354.86|4354.89|4354.89|4354.89|4354.89|4353.52|4353.52|0
1645806040000|2022-02-25 16:20:40|4356.23|4356.23|4356.05|4356.05|4356.23|4356.23|4356.05|4356.05|0
1645806060000|2022-02-25 16:21:00|4356.23|4356.23|4355.41|4355.41|4356.23|4356.23|4355.41|4355.41|0
1645806070000|2022-02-25 16:21:10|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|4356.08|0
1645806080000|2022-02-25 16:21:20|4355.79|4355.79|4355.61|4355.61|4355.79|4355.79|4355.61|4355.61|0
1645806090000|2022-02-25 16:21:30|4355.79|4355.79|4355.56|4355.56|4355.79|4355.79|4355.56|4355.56|0
1645806100000|2022-02-25 16:21:40|4356.09|4356.09|4356.19|4356.19|4356.19|4356.19|4356.09|4356.09|0
1645806110000|2022-02-25 16:21:50|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|0
1645806120000|2022-02-25 16:22:00|4355.84|4355.84|4356.31|4356.31|4356.31|4356.31|4355.84|4355.84|0
1645806130000|2022-02-25 16:22:10|4356.48|4356.48|4356.37|4356.37|4356.48|4356.48|4356.37|4356.37|0
1645806140000|2022-02-25 16:22:20|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|4356.54|0
1645806150000|2022-02-25 16:22:30|4356.01|4356.01|4355.48|4355.48|4356.68|4356.68|4355.48|4355.48|0
1645806160000|2022-02-25 16:22:40|4355.3|4355.3|4355.48|4355.48|4355.48|4355.48|4355.3|4355.3|0
1645806170000|2022-02-25 16:22:50|4355.65|4355.65|4355.12|4355.12|4355.83|4355.83|4355.12|4355.12|0
1645806180000|2022-02-25 16:23:00|4356.01|4356.01|4355.83|4355.83|4356.01|4356.01|4355.83|4355.83|0
1645806200000|2022-02-25 16:23:20|4356.01|4356.01|4355.86|4355.86|4356.01|4356.01|4355.86|4355.86|0
1645806210000|2022-02-25 16:23:30|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|4355.5|0
1645806220000|2022-02-25 16:23:40|4355.33|4355.33|4355|4355|4355.33|4355.33|4354.83|4354.83|0
1645806240000|2022-02-25 16:24:00|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|4354.33|0
1645806250000|2022-02-25 16:24:10|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|4354.68|0
1645806260000|2022-02-25 16:24:20|4354.98|4354.98|4354.83|4354.83|4355.01|4355.01|4354.83|4354.83|0
1645806270000|2022-02-25 16:24:30|4354.65|4354.65|4355.32|4355.32|4355.32|4355.32|4354.65|4354.65|0
1645806280000|2022-02-25 16:24:40|4355.15|4355.15|4356.04|4356.04|4356.22|4356.22|4354.98|4354.98|0
1645806290000|2022-02-25 16:24:50|4356.22|4356.22|4354.84|4354.84|4356.22|4356.22|4354.84|4354.84|0
1645806300000|2022-02-25 16:25:00|4354.31|4354.31|4354.17|4354.17|4354.96|4354.96|4354.17|4354.17|0
1645806310000|2022-02-25 16:25:10|4354.84|4354.84|4354.99|4354.99|4354.99|4354.99|4354.84|4354.84|0
1645806320000|2022-02-25 16:25:20|4355.66|4355.66|4355.48|4355.48|4355.66|4355.66|4355.48|4355.48|0
1645806330000|2022-02-25 16:25:30|4354.81|4354.81|4354.46|4354.46|4354.81|4354.81|4354.46|4354.46|0
1645806340000|2022-02-25 16:25:40|4354.31|4354.31|4354.67|4354.67|4354.67|4354.67|4354.14|4354.14|0
1645806360000|2022-02-25 16:26:00|4355.34|4355.34|4355.16|4355.16|4355.34|4355.34|4355.16|4355.16|0
1645806370000|2022-02-25 16:26:10|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|4355.34|0
1645806380000|2022-02-25 16:26:20|4355.69|4355.69|4355.87|4355.87|4355.87|4355.87|4355.69|4355.69|0
1645806400000|2022-02-25 16:26:40|4356.04|4356.04|4355.92|4355.92|4356.04|4356.04|4355.92|4355.92|0
1645806410000|2022-02-25 16:26:50|4356.28|4356.28|4356.1|4356.1|4356.28|4356.28|4356.1|4356.1|0
1645806420000|2022-02-25 16:27:00|4356.22|4356.22|4355.2|4355.2|4356.4|4356.4|4355.2|4355.2|0
1645806430000|2022-02-25 16:27:10|4355.04|4355.04|4355.4|4355.4|4355.57|4355.57|4355.04|4355.04|0
1645806440000|2022-02-25 16:27:20|4355.24|4355.24|4355.94|4355.94|4355.94|4355.94|4355.24|4355.24|0
1645806450000|2022-02-25 16:27:30|4355.77|4355.77|4355.74|4355.74|4355.77|4355.77|4355.59|4355.59|0
1645806460000|2022-02-25 16:27:40|4355.56|4355.56|4355.56|4355.56|4355.7|4355.7|4355.03|4355.03|0
1645806470000|2022-02-25 16:27:50|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|4355.74|0
1645806480000|2022-02-25 16:28:00|4355.59|4355.59|4355.38|4355.38|4355.59|4355.59|4354.71|4354.71|0
1645806490000|2022-02-25 16:28:10|4355.5|4355.5|4355.84|4355.84|4355.84|4355.84|4355.5|4355.5|0
1645806500000|2022-02-25 16:28:20|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1645806510000|2022-02-25 16:28:30|4356.15|4356.15|4356.33|4356.33|4356.33|4356.33|4356.15|4356.15|0
1645806520000|2022-02-25 16:28:40|4356.18|4356.18|4355.68|4355.68|4356.18|4356.18|4355.68|4355.68|0
1645806530000|2022-02-25 16:28:50|4355.56|4355.56|4355.56|4355.56|4355.74|4355.74|4355.56|4355.56|0
1645806540000|2022-02-25 16:29:00|4354.89|4354.89|4354.83|4354.83|4355.24|4355.24|4354.71|4354.71|0
1645806550000|2022-02-25 16:29:10|4355.01|4355.01|4354.65|4354.65|4355.35|4355.35|4354.65|4354.65|0
1645806560000|2022-02-25 16:29:20|4355.32|4355.32|4355.68|4355.68|4355.68|4355.68|4355.32|4355.32|0
1645806570000|2022-02-25 16:29:30|4355.01|4355.01|4353.45|4353.45|4355.01|4355.01|4353.45|4353.45|0
1645806580000|2022-02-25 16:29:40|4353.29|4353.29|4352.8|4352.8|4354.49|4354.49|4352.8|4352.8|0
1645806590000|2022-02-25 16:29:50|4352.62|4352.62|4349.18|4349.18|4352.62|4352.62|4349.18|4349.18|0
1646036100000|2022-02-28 08:15:00|4666.1|4666.1|4663.42|4663.42|4666.1|4666.1|4661.41|4661.41|0
1646036110000|2022-02-28 08:15:10|4664.09|4664.09|4665.59|4665.59|4666.1|4666.1|4664.09|4664.09|0
1646036120000|2022-02-28 08:15:20|4667.18|4667.18|4665.42|4665.42|4667.18|4667.18|4665.42|4665.42|0
1646036130000|2022-02-28 08:15:30|4665.68|4665.68|4668.41|4668.41|4668.41|4668.41|4664.64|4664.64|0
1646036140000|2022-02-28 08:15:40|4665.06|4665.06|4668.04|4668.04|4668.71|4668.71|4665.06|4665.06|0
1646036150000|2022-02-28 08:15:50|4668.2|4668.2|4670.49|4670.49|4670.49|4670.49|4667.88|4667.88|0
1646036160000|2022-02-28 08:16:00|4670.82|4670.82|4668.75|4668.75|4671.73|4671.73|4668.38|4668.38|0
1646036170000|2022-02-28 08:16:10|4668.08|4668.08|4668.75|4668.75|4668.75|4668.75|4663.39|4663.39|0
1646036180000|2022-02-28 08:16:20|4665.4|4665.4|4666.74|4666.74|4669.42|4669.42|4665.4|4665.4|0
1646036190000|2022-02-28 08:16:30|4666.96|4666.96|4668.47|4668.47|4668.47|4668.47|4666.96|4666.96|0
1646036200000|2022-02-28 08:16:40|4668.42|4668.42|4668.21|4668.21|4668.88|4668.88|4668.21|4668.21|0
1646036210000|2022-02-28 08:16:50|4668.88|4668.88|4667.98|4667.98|4668.88|4668.88|4667.31|4667.31|0
1646036220000|2022-02-28 08:17:00|4667.83|4667.83|4675.87|4675.87|4677.88|4677.88|4666.5|4666.5|0
1646036230000|2022-02-28 08:17:10|4679.22|4679.22|4690.06|4690.06|4692.07|4692.07|4677.88|4677.88|0
1646036240000|2022-02-28 08:17:20|4693.41|4693.41|4688.91|4688.91|4702.34|4702.34|4688.91|4688.91|0
1646036250000|2022-02-28 08:17:30|4689.58|4689.58|4687.22|4687.22|4691.24|4691.24|4687.22|4687.22|0
1646036260000|2022-02-28 08:17:40|4682.53|4682.53|4678.41|4678.41|4682.53|4682.53|4678.41|4678.41|0
1646036270000|2022-02-28 08:17:50|4678.56|4678.56|4679.34|4679.34|4679.34|4679.34|4677.22|4677.22|0
1646036280000|2022-02-28 08:18:00|4679.49|4679.49|4679.85|4679.85|4679.85|4679.85|4679.49|4679.49|0
1646036290000|2022-02-28 08:18:10|4678.51|4678.51|4671.29|4671.29|4678.51|4678.51|4666.6|4666.6|0
1646036300000|2022-02-28 08:18:20|4674.64|4674.64|4673.78|4673.78|4674.64|4674.64|4665.11|4665.11|0
1646036310000|2022-02-28 08:18:30|4674.45|4674.45|4681.09|4681.09|4681.24|4681.24|4674.45|4674.45|0
1646036320000|2022-02-28 08:18:40|4679.5|4679.5|4683.87|4683.87|4684.54|4684.54|4679.5|4679.5|0
1646036330000|2022-02-28 08:18:50|4686.55|4686.55|4686.95|4686.95|4690.57|4690.57|4684.54|4684.54|0
1646036340000|2022-02-28 08:19:00|4684.27|4684.27|4686.36|4686.36|4686.36|4686.36|4681.01|4681.01|0
1646036350000|2022-02-28 08:19:10|4687.03|4687.03|4684.36|4684.36|4687.03|4687.03|4684.36|4684.36|0
1646036360000|2022-02-28 08:19:20|4686.36|4686.36|4686.29|4686.29|4687.33|4687.33|4683.02|4683.02|0
1646036370000|2022-02-28 08:19:30|4685.58|4685.58|4687.32|4687.32|4688.66|4688.66|4685.4|4685.4|0
1646036380000|2022-02-28 08:19:40|4687.99|4687.99|4690.82|4690.82|4690.82|4690.82|4685.47|4685.47|0
1646036390000|2022-02-28 08:19:50|4691.12|4691.12|4689.63|4689.63|4692|4692|4689.63|4689.63|0
1646036400000|2022-02-28 08:20:00|4688.29|4688.29|4690.3|4690.3|4690.3|4690.3|4688.29|4688.29|0
1646036410000|2022-02-28 08:20:10|4689.63|4689.63|4688.78|4688.78|4691.64|4691.64|4688.78|4688.78|0
1646036420000|2022-02-28 08:20:20|4690.79|4690.79|4694.81|4694.81|4694.81|4694.81|4690.79|4690.79|0
1646036430000|2022-02-28 08:20:30|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|4695.69|0
1646036440000|2022-02-28 08:20:40|4694.35|4694.35|4687.09|4687.09|4694.35|4694.35|4687.09|4687.09|0
1646036450000|2022-02-28 08:20:50|4687.62|4687.62|4689.17|4689.17|4689.17|4689.17|4687.62|4687.62|0
1646036460000|2022-02-28 08:21:00|4688.5|4688.5|4680.9|4680.9|4688.5|4688.5|4680.9|4680.9|0
1646036470000|2022-02-28 08:21:10|4680.74|4680.74|4674.39|4674.39|4680.74|4680.74|4674.39|4674.39|0
1646036480000|2022-02-28 08:21:20|4675.73|4675.73|4675.85|4675.85|4676.03|4676.03|4675.73|4675.73|0
1646036490000|2022-02-28 08:21:30|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1646036500000|2022-02-28 08:21:40|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4671.76|4671.76|0
1646036510000|2022-02-28 08:21:50|4669.75|4669.75|4669.55|4669.55|4669.92|4669.92|4668.58|4668.58|0
1646036520000|2022-02-28 08:22:00|4669.92|4669.92|4671.15|4671.15|4671.15|4671.15|4669.81|4669.81|0
1646036530000|2022-02-28 08:22:10|4670.48|4670.48|4675.77|4675.77|4675.77|4675.77|4670.48|4670.48|0
1646036540000|2022-02-28 08:22:20|4676.83|4676.83|4682.72|4682.72|4682.72|4682.72|4676.83|4676.83|0
1646036550000|2022-02-28 08:22:30|4682.05|4682.05|4682.57|4682.57|4685.93|4685.93|4682.05|4682.05|0
1646036560000|2022-02-28 08:22:40|4681.9|4681.9|4686.31|4686.31|4687.01|4687.01|4679.22|4679.22|0
1646036570000|2022-02-28 08:22:50|4685.64|4685.64|4684.76|4684.76|4685.64|4685.64|4684.4|4684.4|0
1646036580000|2022-02-28 08:23:00|4684.09|4684.09|4681.69|4681.69|4684.09|4684.09|4678.06|4678.06|0
1646036590000|2022-02-28 08:23:10|4683.03|4683.03|4686.23|4686.23|4686.37|4686.37|4682.35|4682.35|0
1646036600000|2022-02-28 08:23:20|4686.9|4686.9|4687.8|4687.8|4689.58|4689.58|4685.56|4685.56|0
1646036610000|2022-02-28 08:23:30|4687.57|4687.57|4680.75|4680.75|4687.92|4687.92|4680.75|4680.75|0
1646036620000|2022-02-28 08:23:40|4680.04|4680.04|4676.16|4676.16|4680.04|4680.04|4676.16|4676.16|0
1646036630000|2022-02-28 08:23:50|4676.63|4676.63|4676.75|4676.75|4678.76|4678.76|4676.63|4676.63|0
1646036640000|2022-02-28 08:24:00|4677.63|4677.63|4675.64|4675.64|4681.09|4681.09|4674.3|4674.3|0
1646036650000|2022-02-28 08:24:10|4674.97|4674.97|4673.6|4673.6|4674.97|4674.97|4670.92|4670.92|0
1646036660000|2022-02-28 08:24:20|4672.93|4672.93|4669.58|4669.58|4672.93|4672.93|4669.58|4669.58|0
1646036670000|2022-02-28 08:24:30|4670.46|4670.46|4666.44|4666.44|4670.46|4670.46|4662.42|4662.42|0
1646036680000|2022-02-28 08:24:40|4665.1|4665.1|4665.77|4665.77|4668.45|4668.45|4665.1|4665.1|0
1646036690000|2022-02-28 08:24:50|4665.65|4665.65|4666.96|4666.96|4667.63|4667.63|4664.31|4664.31|0
1646036700000|2022-02-28 08:25:00|4667.63|4667.63|4674.75|4674.75|4674.75|4674.75|4667.48|4667.48|0
1646036710000|2022-02-28 08:25:10|4678.1|4678.1|4680.32|4680.32|4680.78|4680.78|4678.1|4678.1|0
1646036720000|2022-02-28 08:25:20|4680.44|4680.44|4685.27|4685.27|4685.27|4685.27|4679.96|4679.96|0
1646036730000|2022-02-28 08:25:30|4685.8|4685.8|4689.99|4689.99|4691.33|4691.33|4685.3|4685.3|0
1646036740000|2022-02-28 08:25:40|4690.66|4690.66|4688.44|4688.44|4690.91|4690.91|4688.23|4688.23|0
1646036750000|2022-02-28 08:25:50|4687.77|4687.77|4684.2|4684.2|4687.77|4687.77|4684.2|4684.2|0
1646036760000|2022-02-28 08:26:00|4684.5|4684.5|4680.41|4680.41|4684.5|4684.5|4680.41|4680.41|0
1646036770000|2022-02-28 08:26:10|4681.75|4681.75|4680.17|4680.17|4681.75|4681.75|4680.17|4680.17|0
1646036780000|2022-02-28 08:26:20|4680.88|4680.88|4684.8|4684.8|4684.8|4684.8|4680.78|4680.78|0
1646036790000|2022-02-28 08:26:30|4684.51|4684.51|4683.1|4683.1|4684.51|4684.51|4681.4|4681.4|0
1646036800000|2022-02-28 08:26:40|4683.54|4683.54|4686.14|4686.14|4686.14|4686.14|4681.82|4681.82|0
1646036810000|2022-02-28 08:26:50|4686.35|4686.35|4689.7|4689.7|4689.7|4689.7|4686.35|4686.35|0
1646036820000|2022-02-28 08:27:00|4688.81|4688.81|4691.32|4691.32|4691.32|4691.32|4687.97|4687.97|0
1646036830000|2022-02-28 08:27:10|4690.65|4690.65|4696.22|4696.22|4696.22|4696.22|4690.65|4690.65|0
1646036840000|2022-02-28 08:27:20|4695.51|4695.51|4698.03|4698.03|4698.03|4698.03|4695.51|4695.51|0
1646036850000|2022-02-28 08:27:30|4698.08|4698.08|4698.09|4698.09|4699.07|4699.07|4697.06|4697.06|0
1646036860000|2022-02-28 08:27:40|4699.43|4699.43|4696.25|4696.25|4699.43|4699.43|4695.58|4695.58|0
1646036870000|2022-02-28 08:27:50|4697.14|4697.14|4699.44|4699.44|4699.44|4699.44|4697.14|4697.14|0
1646036880000|2022-02-28 08:28:00|4700.15|4700.15|4703.89|4703.89|4703.89|4703.89|4700.15|4700.15|0
1646036890000|2022-02-28 08:28:10|4702.55|4702.55|4706.57|4706.57|4706.57|4706.57|4702.55|4702.55|0
1646036900000|2022-02-28 08:28:20|4705.9|4705.9|4702.95|4702.95|4706.57|4706.57|4701.21|4701.21|0
1646036910000|2022-02-28 08:28:30|4702.79|4702.79|4701.96|4701.96|4702.79|4702.79|4701.96|4701.96|0
1646036920000|2022-02-28 08:28:40|4701.64|4701.64|4698.89|4698.89|4701.64|4701.64|4697.62|4697.62|0
1646036930000|2022-02-28 08:28:50|4698.71|4698.71|4689.22|4689.22|4698.71|4698.71|4687.21|4687.21|0
1646036940000|2022-02-28 08:29:00|4688.87|4688.87|4690.21|4690.21|4690.21|4690.21|4688.87|4688.87|0
1646036950000|2022-02-28 08:29:10|4689.54|4689.54|4688.2|4688.2|4689.54|4689.54|4688.2|4688.2|0
1646036960000|2022-02-28 08:29:20|4688.9|4688.9|4693.84|4693.84|4694.79|4694.79|4688.9|4688.9|0
1646036970000|2022-02-28 08:29:30|4693.94|4693.94|4695.49|4695.49|4695.49|4695.49|4691.26|4691.26|0
1646036980000|2022-02-28 08:29:40|4697.5|4697.5|4698.56|4698.56|4698.56|4698.56|4697.5|4697.5|0
1646036990000|2022-02-28 08:29:50|4698.86|4698.86|4698.9|4698.9|4699.57|4699.57|4698.86|4698.86|0
1646037000000|2022-02-28 08:30:00|4698.55|4698.55|4694.84|4694.84|4698.55|4698.55|4693.5|4693.5|0
1646037010000|2022-02-28 08:30:10|4693.5|4693.5|4689.83|4689.83|4693.5|4693.5|4689.83|4689.83|0
1646037020000|2022-02-28 08:30:20|4687.71|4687.71|4690.04|4690.04|4690.39|4690.39|4687.71|4687.71|0
1646037030000|2022-02-28 08:30:30|4689.37|4689.37|4686.86|4686.86|4690.25|4690.25|4686.86|4686.86|0
1646037040000|2022-02-28 08:30:40|4686.19|4686.19|4690.88|4690.88|4690.88|4690.88|4686.19|4686.19|0
1646037050000|2022-02-28 08:30:50|4689.54|4689.54|4688.48|4688.48|4689.54|4689.54|4688.48|4688.48|0
1646037060000|2022-02-28 08:31:00|4687.81|4687.81|4685.3|4685.3|4687.81|4687.81|4683.54|4683.54|0
1646037070000|2022-02-28 08:31:10|4684.63|4684.63|4685.07|4685.07|4685.07|4685.07|4683.22|4683.22|0
1646037080000|2022-02-28 08:31:20|4686.41|4686.41|4684.95|4684.95|4686.73|4686.73|4684.95|4684.95|0
1646037090000|2022-02-28 08:31:30|4685.37|4685.37|4683.82|4683.82|4686.04|4686.04|4683.82|4683.82|0
1646037100000|2022-02-28 08:31:40|4684.49|4684.49|4684.53|4684.53|4686.04|4686.04|4684.49|4684.49|0
1646037110000|2022-02-28 08:31:50|4685.2|4685.2|4687.88|4687.88|4687.88|4687.88|4685.2|4685.2|0
1646037120000|2022-02-28 08:32:00|4683.86|4683.86|4685.44|4685.44|4686.54|4686.54|4683.43|4683.43|0
1646037130000|2022-02-28 08:32:10|4684.77|4684.77|4684.67|4684.67|4684.77|4684.77|4684.67|4684.67|0
1646037140000|2022-02-28 08:32:20|4684.61|4684.61|4685.28|4685.28|4685.28|4685.28|4684.61|4684.61|0
1646037150000|2022-02-28 08:32:30|4685.95|4685.95|4687.1|4687.1|4691.54|4691.54|4685.95|4685.95|0
1646037160000|2022-02-28 08:32:40|4686.99|4686.99|4684.98|4684.98|4687.66|4687.66|4684.98|4684.98|0
1646037170000|2022-02-28 08:32:50|4685.51|4685.51|4690.06|4690.06|4690.06|4690.06|4685.37|4685.37|0
1646037180000|2022-02-28 08:33:00|4690.41|4690.41|4689.82|4689.82|4692.42|4692.42|4689.6|4689.6|0
1646037190000|2022-02-28 08:33:10|4687.81|4687.81|4690.71|4690.71|4690.98|4690.98|4687.81|4687.81|0
1646037200000|2022-02-28 08:33:20|4692.72|4692.72|4684.31|4684.31|4692.72|4692.72|4682.32|4682.32|0
1646037210000|2022-02-28 08:33:30|4684.02|4684.02|4685.77|4685.77|4685.99|4685.99|4683.31|4683.31|0
1646037220000|2022-02-28 08:33:40|4684.43|4684.43|4684.43|4684.43|4685.77|4685.77|4683.76|4683.76|0
1646037230000|2022-02-28 08:33:50|4685.27|4685.27|4686.83|4686.83|4686.83|4686.83|4685.27|4685.27|0
1646037240000|2022-02-28 08:34:00|4686.16|4686.16|4685|4685|4687.36|4687.36|4684.68|4684.68|0
1646037250000|2022-02-28 08:34:10|4684.33|4684.33|4684.33|4684.33|4684.33|4684.33|4684.33|4684.33|0
1646037260000|2022-02-28 08:34:20|4683.62|4683.62|4682.91|4682.91|4684.29|4684.29|4682.91|4682.91|0
1646037270000|2022-02-28 08:34:30|4682.74|4682.74|4684.15|4684.15|4684.75|4684.75|4682.74|4682.74|0
1646037280000|2022-02-28 08:34:40|4685.49|4685.49|4689.6|4689.6|4689.78|4689.78|4685.49|4685.49|0
1646037290000|2022-02-28 08:34:50|4690.13|4690.13|4694.44|4694.44|4695.12|4695.12|4690.13|4690.13|0
1646037300000|2022-02-28 08:35:00|4693.77|4693.77|4693.28|4693.28|4694.94|4694.94|4692.97|4692.97|0
1646037310000|2022-02-28 08:35:10|4690.6|4690.6|4691.94|4691.94|4691.94|4691.94|4690.6|4690.6|0
1646037320000|2022-02-28 08:35:20|4691.59|4691.59|4695.63|4695.63|4695.63|4695.63|4691.59|4691.59|0
1646037330000|2022-02-28 08:35:30|4697.64|4697.64|4697.61|4697.61|4698.08|4698.08|4696.07|4696.07|0
1646037340000|2022-02-28 08:35:40|4697.72|4697.72|4696.99|4696.99|4700.76|4700.76|4696.88|4696.88|0
1646037350000|2022-02-28 08:35:50|4697.65|4697.65|4697.82|4697.82|4699.16|4699.16|4697.21|4697.21|0
1646037360000|2022-02-28 08:36:00|4697.7|4697.7|4695.26|4695.26|4697.94|4697.94|4695.26|4695.26|0
1646037370000|2022-02-28 08:36:10|4695.93|4695.93|4695.29|4695.29|4695.93|4695.93|4693.92|4693.92|0
1646037380000|2022-02-28 08:36:20|4695.96|4695.96|4695.4|4695.4|4695.96|4695.96|4694.63|4694.63|0
1646037390000|2022-02-28 08:36:30|4695.9|4695.9|4696.48|4696.48|4696.48|4696.48|4695.9|4695.9|0
1646037400000|2022-02-28 08:36:40|4696.13|4696.13|4696.13|4696.13|4696.13|4696.13|4696.13|4696.13|0
1646037410000|2022-02-28 08:36:50|4695.77|4695.77|4695.62|4695.62|4695.8|4695.8|4695.27|4695.27|0
1646037420000|2022-02-28 08:37:00|4697.63|4697.63|4699.13|4699.13|4699.13|4699.13|4696.96|4696.96|0
1646037430000|2022-02-28 08:37:10|4698.81|4698.81|4695.19|4695.19|4698.81|4698.81|4695.19|4695.19|0
1646037440000|2022-02-28 08:37:20|4695.03|4695.03|4690.7|4690.7|4695.7|4695.7|4690.7|4690.7|0
1646037450000|2022-02-28 08:37:30|4691.37|4691.37|4692.66|4692.66|4692.66|4692.66|4691.37|4691.37|0
1646037460000|2022-02-28 08:37:40|4692.81|4692.81|4690.97|4690.97|4694.15|4694.15|4689.84|4689.84|0
1646037470000|2022-02-28 08:37:50|4691.12|4691.12|4693.49|4693.49|4693.49|4693.49|4690.81|4690.81|0
1646037480000|2022-02-28 08:38:00|4694.16|4694.16|4695.07|4695.07|4698.66|4698.66|4694.16|4694.16|0
1646037490000|2022-02-28 08:38:10|4696.41|4696.41|4696.88|4696.88|4696.88|4696.88|4696.41|4696.41|0
1646037500000|2022-02-28 08:38:20|4697.55|4697.55|4697.44|4697.44|4697.55|4697.55|4697.4|4697.4|0
1646037510000|2022-02-28 08:38:30|4697.22|4697.22|4695.88|4695.88|4697.22|4697.22|4695.88|4695.88|0
1646037520000|2022-02-28 08:38:40|4695.22|4695.22|4694.44|4694.44|4695.22|4695.22|4694.44|4694.44|0
1646037530000|2022-02-28 08:38:50|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4694.44|4694.44|0
1646037540000|2022-02-28 08:39:00|4695.43|4695.43|4693.51|4693.51|4695.69|4695.69|4692.84|4692.84|0
1646037550000|2022-02-28 08:39:10|4693.68|4693.68|4696.01|4696.01|4696.19|4696.19|4693.68|4693.68|0
1646037560000|2022-02-28 08:39:20|4696.68|4696.68|4696.68|4696.68|4698.02|4698.02|4696.68|4696.68|0
1646037570000|2022-02-28 08:39:30|4696.98|4696.98|4697.12|4697.12|4697.12|4697.12|4696.98|4696.98|0
1646037590000|2022-02-28 08:39:50|4695.78|4695.78|4695.29|4695.29|4696.49|4696.49|4695.29|4695.29|0
1646037600000|2022-02-28 08:40:00|4694.94|4694.94|4694.53|4694.53|4694.96|4694.96|4692.95|4692.95|0
1646037610000|2022-02-28 08:40:10|4694.37|4694.37|4694.76|4694.76|4695.04|4695.04|4694.37|4694.37|0
1646037620000|2022-02-28 08:40:20|4694.52|4694.52|4693.29|4693.29|4694.52|4694.52|4690.57|4690.57|0
1646037630000|2022-02-28 08:40:30|4693.96|4693.96|4694.91|4694.91|4696.48|4696.48|4693.8|4693.8|0
1646037640000|2022-02-28 08:40:40|4694.03|4694.03|4694.7|4694.7|4694.7|4694.7|4693.36|4693.36|0
1646037650000|2022-02-28 08:40:50|4695.37|4695.37|4697.89|4697.89|4697.89|4697.89|4695.02|4695.02|0
1646037660000|2022-02-28 08:41:00|4697.22|4697.22|4697.22|4697.22|4697.71|4697.71|4697.22|4697.22|0
1646037670000|2022-02-28 08:41:10|4697.57|4697.57|4697.43|4697.43|4697.57|4697.57|4697.43|4697.43|0
1646037680000|2022-02-28 08:41:20|4696.09|4696.09|4696.7|4696.7|4696.76|4696.76|4696.09|4696.09|0
1646037690000|2022-02-28 08:41:30|4695.36|4695.36|4693.73|4693.73|4695.36|4695.36|4693.73|4693.73|0
1646037700000|2022-02-28 08:41:40|4694|4694|4694.34|4694.34|4694.34|4694.34|4693.73|4693.73|0
1646037710000|2022-02-28 08:41:50|4695.01|4695.01|4694.78|4694.78|4696.35|4696.35|4694.78|4694.78|0
1646037720000|2022-02-28 08:42:00|4693.44|4693.44|4690.99|4690.99|4693.44|4693.44|4690.99|4690.99|0
1646037730000|2022-02-28 08:42:10|4690.67|4690.67|4690.37|4690.37|4690.67|4690.67|4690.37|4690.37|0
1646037740000|2022-02-28 08:42:20|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|4690.11|0
1646037750000|2022-02-28 08:42:30|4691.45|4691.45|4692.65|4692.65|4692.65|4692.65|4690.11|4690.11|0
1646037760000|2022-02-28 08:42:40|4692.81|4692.81|4692.45|4692.45|4692.81|4692.81|4692.45|4692.45|0
1646037770000|2022-02-28 08:42:50|4693.79|4693.79|4695.8|4695.8|4695.8|4695.8|4693.79|4693.79|0
1646037780000|2022-02-28 08:43:00|4696.51|4696.51|4696.51|4696.51|4696.69|4696.69|4696.51|4696.51|0
1646037790000|2022-02-28 08:43:10|4692.49|4692.49|4693.83|4693.83|4695.17|4695.17|4692.49|4692.49|0
1646037800000|2022-02-28 08:43:20|4694.5|4694.5|4692.6|4692.6|4694.5|4694.5|4692.6|4692.6|0
1646037810000|2022-02-28 08:43:30|4691.93|4691.93|4692.98|4692.98|4693.26|4693.26|4691.93|4691.93|0
1646037820000|2022-02-28 08:43:40|4693.09|4693.09|4694.88|4694.88|4694.88|4694.88|4693.09|4693.09|0
1646037830000|2022-02-28 08:43:50|4695.76|4695.76|4696.92|4696.92|4697.1|4697.1|4695.76|4695.76|0
1646037840000|2022-02-28 08:44:00|4697.1|4697.1|4698.93|4698.93|4698.93|4698.93|4697.1|4697.1|0
1646037850000|2022-02-28 08:44:10|4700.94|4700.94|4700.8|4700.8|4700.98|4700.98|4700.27|4700.27|0
1646037860000|2022-02-28 08:44:20|4701.16|4701.16|4703.32|4703.32|4704.86|4704.86|4701.16|4701.16|0
1646037870000|2022-02-28 08:44:30|4704.66|4704.66|4705.02|4705.02|4705.02|4705.02|4704.35|4704.35|0
1646037880000|2022-02-28 08:44:40|4705.69|4705.69|4707.03|4707.03|4707.03|4707.03|4705.33|4705.33|0
1646037890000|2022-02-28 08:44:50|4708.37|4708.37|4709.86|4709.86|4709.86|4709.86|4708.37|4708.37|0
1646037900000|2022-02-28 08:45:00|4709.19|4709.19|4704.48|4704.48|4709.19|4709.19|4704.48|4704.48|0
1646037910000|2022-02-28 08:45:10|4704.34|4704.34|4704.16|4704.16|4704.34|4704.34|4704.16|4704.16|0
1646037920000|2022-02-28 08:45:20|4704.34|4704.34|4704.86|4704.86|4704.86|4704.86|4704.34|4704.34|0
1646037930000|2022-02-28 08:45:30|4704.19|4704.19|4700.18|4700.18|4704.19|4704.19|4700.18|4700.18|0
1646037940000|2022-02-28 08:45:40|4700.02|4700.02|4702.45|4702.45|4702.45|4702.45|4698.01|4698.01|0
1646037950000|2022-02-28 08:45:50|4702.63|4702.63|4701.78|4701.78|4703.3|4703.3|4701.25|4701.25|0
1646037960000|2022-02-28 08:46:00|4703.12|4703.12|4702.77|4702.77|4703.65|4703.65|4702.77|4702.77|0
1646037970000|2022-02-28 08:46:10|4703.25|4703.25|4698.98|4698.98|4703.25|4703.25|4698.98|4698.98|0
1646037980000|2022-02-28 08:46:20|4695.63|4695.63|4698.24|4698.24|4698.24|4698.24|4694.29|4694.29|0
1646037990000|2022-02-28 08:46:30|4697.89|4697.89|4697.89|4697.89|4697.89|4697.89|4697.71|4697.71|0
1646038000000|2022-02-28 08:46:40|4697.71|4697.71|4698.46|4698.46|4698.88|4698.88|4697.71|4697.71|0
1646038010000|2022-02-28 08:46:50|4697.12|4697.12|4698.44|4698.44|4699.13|4699.13|4697.12|4697.12|0
1646038020000|2022-02-28 08:47:00|4698.55|4698.55|4694.76|4694.76|4698.55|4698.55|4694.09|4694.09|0
1646038030000|2022-02-28 08:47:10|4696.1|4696.1|4698.26|4698.26|4698.26|4698.26|4696.1|4696.1|0
1646038040000|2022-02-28 08:47:20|4698.93|4698.93|4698.72|4698.72|4698.93|4698.93|4698.72|4698.72|0
1646038050000|2022-02-28 08:47:30|4698.05|4698.05|4697.38|4697.38|4698.72|4698.72|4697.38|4697.38|0
1646038060000|2022-02-28 08:47:40|4698.05|4698.05|4700.57|4700.57|4700.57|4700.57|4697.89|4697.89|0
1646038070000|2022-02-28 08:47:50|4701.24|4701.24|4697.55|4697.55|4701.24|4701.24|4697.55|4697.55|0
1646038080000|2022-02-28 08:48:00|4699.32|4699.32|4698.65|4698.65|4699.99|4699.99|4698.65|4698.65|0
1646038090000|2022-02-28 08:48:10|4695.97|4695.97|4697.06|4697.06|4697.31|4697.31|4695.97|4695.97|0
1646038100000|2022-02-28 08:48:20|4697.73|4697.73|4699.64|4699.64|4699.64|4699.64|4697.73|4697.73|0
1646038110000|2022-02-28 08:48:30|4699.81|4699.81|4701.97|4701.97|4701.97|4701.97|4699.81|4699.81|0
1646038130000|2022-02-28 08:48:50|4702.64|4702.64|4702.69|4702.69|4702.69|4702.69|4702.64|4702.64|0
1646038140000|2022-02-28 08:49:00|4702.59|4702.59|4702.7|4702.7|4702.7|4702.7|4701.53|4701.53|0
1646038150000|2022-02-28 08:49:10|4703.37|4703.37|4705|4705|4705|4705|4703.37|4703.37|0
1646038160000|2022-02-28 08:49:20|4707.01|4707.01|4706.83|4706.83|4707.01|4707.01|4706.83|4706.83|0
1646038170000|2022-02-28 08:49:30|4706.16|4706.16|4707.5|4707.5|4708.17|4708.17|4706.16|4706.16|0
1646038180000|2022-02-28 08:49:40|4708|4708|4708.65|4708.65|4710.01|4710.01|4707.41|4707.41|0
1646038190000|2022-02-28 08:49:50|4708.3|4708.3|4709.85|4709.85|4709.85|4709.85|4707.63|4707.63|0
1646038200000|2022-02-28 08:50:00|4708.51|4708.51|4709.64|4709.64|4710.17|4710.17|4708.51|4708.51|0
1646038210000|2022-02-28 08:50:10|4710.31|4710.31|4711.7|4711.7|4711.7|4711.7|4710.31|4710.31|0
1646038220000|2022-02-28 08:50:20|4710.64|4710.64|4713.18|4713.18|4713.18|4713.18|4710.64|4710.64|0
1646038230000|2022-02-28 08:50:30|4713.85|4713.85|4712.33|4712.33|4713.85|4713.85|4712.16|4712.16|0
1646038240000|2022-02-28 08:50:40|4711.66|4711.66|4708.31|4708.31|4711.66|4711.66|4708.31|4708.31|0
1646038250000|2022-02-28 08:50:50|4708.14|4708.14|4706.94|4706.94|4709.37|4709.37|4706.76|4706.76|0
1646038260000|2022-02-28 08:51:00|4707.29|4707.29|4707.11|4707.11|4707.29|4707.29|4707.11|4707.11|0
1646038270000|2022-02-28 08:51:10|4706.76|4706.76|4705.27|4705.27|4706.76|4706.76|4701.07|4701.07|0
1646038280000|2022-02-28 08:51:20|4705.45|4705.45|4705.45|4705.45|4705.45|4705.45|4705.27|4705.27|0
1646038290000|2022-02-28 08:51:30|4706.12|4706.12|4704.97|4704.97|4706.12|4706.12|4704.78|4704.78|0
1646038300000|2022-02-28 08:51:40|4703.63|4703.63|4704.79|4704.79|4704.79|4704.79|4703.1|4703.1|0
1646038310000|2022-02-28 08:51:50|4704.44|4704.44|4704.4|4704.4|4705.43|4705.43|4704.4|4704.4|0
1646038320000|2022-02-28 08:52:00|4705.29|4705.29|4705.96|4705.96|4705.96|4705.96|4705.29|4705.29|0
1646038330000|2022-02-28 08:52:10|4706.63|4706.63|4708.14|4708.14|4708.14|4708.14|4706.13|4706.13|0
1646038340000|2022-02-28 08:52:20|4709.48|4709.48|4709.66|4709.66|4709.66|4709.66|4708.78|4708.78|0
1646038350000|2022-02-28 08:52:30|4711|4711|4711.67|4711.67|4711.67|4711.67|4711|4711|0
1646038360000|2022-02-28 08:52:40|4712.34|4712.34|4712.87|4712.87|4712.87|4712.87|4712.34|4712.34|0
1646038380000|2022-02-28 08:53:00|4712.23|4712.23|4703.72|4703.72|4713.03|4713.03|4703.72|4703.72|0
1646038400000|2022-02-28 08:53:20|4703.55|4703.55|4704.27|4704.27|4704.27|4704.27|4702.22|4702.22|0
1646038410000|2022-02-28 08:53:30|4704.09|4704.09|4705.43|4705.43|4705.43|4705.43|4704.09|4704.09|0
1646038420000|2022-02-28 08:53:40|4704.73|4704.73|4703.46|4703.46|4704.73|4704.73|4702.79|4702.79|0
1646038430000|2022-02-28 08:53:50|4704.13|4704.13|4704.94|4704.94|4705.64|4705.64|4704.13|4704.13|0
1646038440000|2022-02-28 08:54:00|4704.58|4704.58|4702.68|4702.68|4705.92|4705.92|4702.5|4702.5|0
1646038450000|2022-02-28 08:54:10|4703.35|4703.35|4703.84|4703.84|4703.84|4703.84|4702.68|4702.68|0
1646038460000|2022-02-28 08:54:20|4703.58|4703.58|4703.06|4703.06|4705.64|4705.64|4703.06|4703.06|0
1646038470000|2022-02-28 08:54:30|4702.39|4702.39|4701.55|4701.55|4702.39|4702.39|4701.55|4701.55|0
1646038480000|2022-02-28 08:54:40|4700.88|4700.88|4702.07|4702.07|4702.07|4702.07|4700.73|4700.73|0
1646038490000|2022-02-28 08:54:50|4703.41|4703.41|4708.1|4708.1|4708.77|4708.77|4703.41|4703.41|0
1646038500000|2022-02-28 08:55:00|4706.33|4706.33|4704.78|4704.78|4706.33|4706.33|4704.11|4704.11|0
1646038510000|2022-02-28 08:55:10|4706.12|4706.12|4704.78|4704.78|4706.79|4706.79|4704.78|4704.78|0
1646038520000|2022-02-28 08:55:20|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|0
1646038530000|2022-02-28 08:55:30|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|0
1646038540000|2022-02-28 08:55:40|4709.22|4709.22|4709.43|4709.43|4709.43|4709.43|4708.55|4708.55|0
1646038550000|2022-02-28 08:55:50|4708.9|4708.9|4709.61|4709.61|4709.61|4709.61|4708.9|4708.9|0
1646038560000|2022-02-28 08:56:00|4708.94|4708.94|4710|4710|4710|4710|4708.94|4708.94|0
1646038570000|2022-02-28 08:56:10|4710.53|4710.53|4708.2|4708.2|4710.85|4710.85|4707.67|4707.67|0
1646038580000|2022-02-28 08:56:20|4708.03|4708.03|4705.04|4705.04|4708.39|4708.39|4705.04|4705.04|0
1646038590000|2022-02-28 08:56:30|4704.33|4704.33|4702.33|4702.33|4704.33|4704.33|4698.69|4698.69|0
1646038600000|2022-02-28 08:56:40|4700.99|4700.99|4701.84|4701.84|4702.33|4702.33|4700.99|4700.99|0
1646038610000|2022-02-28 08:56:50|4702|4702|4702|4702|4702|4702|4702|4702|0
1646038620000|2022-02-28 08:57:00|4702.33|4702.33|4702.86|4702.86|4702.86|4702.86|4702.33|4702.33|0
1646038630000|2022-02-28 08:57:10|4701.52|4701.52|4702.9|4702.9|4702.9|4702.9|4701.52|4701.52|0
1646038640000|2022-02-28 08:57:20|4700.89|4700.89|4700.64|4700.64|4700.89|4700.89|4700.22|4700.22|0
1646038650000|2022-02-28 08:57:30|4699.94|4699.94|4696.67|4696.67|4699.94|4699.94|4696|4696|0
1646038660000|2022-02-28 08:57:40|4696.32|4696.32|4695.69|4695.69|4696.5|4696.5|4695.16|4695.16|0
1646038670000|2022-02-28 08:57:50|4696.22|4696.22|4695.55|4695.55|4696.22|4696.22|4695.55|4695.55|0
1646038680000|2022-02-28 08:58:00|4694.21|4694.21|4696.89|4696.89|4696.89|4696.89|4693.54|4693.54|0
1646038690000|2022-02-28 08:58:10|4696.18|4696.18|4695.12|4695.12|4696.18|4696.18|4695.12|4695.12|0
1646038700000|2022-02-28 08:58:20|4695.78|4695.78|4698.35|4698.35|4698.35|4698.35|4695.78|4695.78|0
1646038710000|2022-02-28 08:58:30|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|4704.38|0
1646038720000|2022-02-28 08:58:40|4705.72|4705.72|4703.18|4703.18|4707.73|4707.73|4703.18|4703.18|0
1646038730000|2022-02-28 08:58:50|4702.65|4702.65|4703.15|4703.15|4705.82|4705.82|4701.77|4701.77|0
1646038740000|2022-02-28 08:59:00|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|4704.48|0
1646038750000|2022-02-28 08:59:10|4707.83|4707.83|4706.85|4706.85|4707.83|4707.83|4705.82|4705.82|0
1646038760000|2022-02-28 08:59:20|4705.51|4705.51|4704.34|4704.34|4705.51|4705.51|4704.34|4704.34|0
1646038770000|2022-02-28 08:59:30|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|4704.19|0
1646038780000|2022-02-28 08:59:40|4704.45|4704.45|4697.7|4697.7|4704.45|4704.45|4697.5|4697.5|0
1646038790000|2022-02-28 08:59:50|4698.37|4698.37|4697.03|4697.03|4698.37|4698.37|4697.03|4697.03|0
1646038800000|2022-02-28 09:00:00|4695.69|4695.69|4693.06|4693.06|4695.69|4695.69|4693.06|4693.06|0
1646038810000|2022-02-28 09:00:10|4691.73|4691.73|4695.07|4695.07|4695.07|4695.07|4691.73|4691.73|0
1646038820000|2022-02-28 09:00:20|4694.4|4694.4|4695.74|4695.74|4695.74|4695.74|4694.4|4694.4|0
1646038830000|2022-02-28 09:00:30|4695.92|4695.92|4698.43|4698.43|4698.43|4698.43|4695.92|4695.92|0
1646038840000|2022-02-28 09:00:40|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1646038850000|2022-02-28 09:00:50|4699.76|4699.76|4699.09|4699.09|4699.76|4699.76|4699.09|4699.09|0
1646038860000|2022-02-28 09:01:00|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|4698.39|0
1646038870000|2022-02-28 09:01:10|4697.05|4697.05|4698.39|4698.39|4698.39|4698.39|4697.05|4697.05|0
1646038890000|2022-02-28 09:01:30|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1646038900000|2022-02-28 09:01:40|4702.94|4702.94|4700.54|4700.54|4706.29|4706.29|4700.54|4700.54|0
1646038910000|2022-02-28 09:01:50|4699.87|4699.87|4699.2|4699.2|4699.87|4699.87|4698.53|4698.53|0
1646038920000|2022-02-28 09:02:00|4700.54|4700.54|4700.88|4700.88|4701.55|4701.55|4700.54|4700.54|0
1646038940000|2022-02-28 09:02:20|4699.54|4699.54|4695.84|4695.84|4699.54|4699.54|4695.84|4695.84|0
1646038950000|2022-02-28 09:02:30|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|4694.74|0
1646038960000|2022-02-28 09:02:40|4695.8|4695.8|4693.79|4693.79|4695.8|4695.8|4690.44|4690.44|0
1646038970000|2022-02-28 09:02:50|4693.12|4693.12|4690.55|4690.55|4693.12|4693.12|4690.55|4690.55|0
1646038980000|2022-02-28 09:03:00|4689.21|4689.21|4689.88|4689.88|4689.88|4689.88|4689.21|4689.21|0
1646038990000|2022-02-28 09:03:10|4686.53|4686.53|4686|4686|4686.53|4686.53|4686|4686|0
1646039000000|2022-02-28 09:03:20|4687.34|4687.34|4687.69|4687.69|4687.69|4687.69|4687.34|4687.34|0
1646039010000|2022-02-28 09:03:30|4686.81|4686.81|4687.63|4687.63|4687.63|4687.63|4686.29|4686.29|0
1646039020000|2022-02-28 09:03:40|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|4686.96|0
1646039030000|2022-02-28 09:03:50|4684.28|4684.28|4684.77|4684.77|4685.62|4685.62|4684.11|4684.11|0
1646039040000|2022-02-28 09:04:00|4685.48|4685.48|4690.74|4690.74|4690.74|4690.74|4685.48|4685.48|0
1646039050000|2022-02-28 09:04:10|4691.97|4691.97|4689.04|4689.04|4691.97|4691.97|4689.04|4689.04|0
1646039060000|2022-02-28 09:04:20|4689.57|4689.57|4685.38|4685.38|4689.57|4689.57|4685.38|4685.38|0
1646039070000|2022-02-28 09:04:30|4684.04|4684.04|4684.67|4684.67|4685.55|4685.55|4684.04|4684.04|0
1646039080000|2022-02-28 09:04:40|4682.66|4682.66|4682.06|4682.06|4683.33|4683.33|4681.32|4681.32|0
1646039090000|2022-02-28 09:04:50|4681.91|4681.91|4685.04|4685.04|4685.04|4685.04|4681.53|4681.53|0
1646039100000|2022-02-28 09:05:00|4684.37|4684.37|4689.63|4689.63|4689.63|4689.63|4684.37|4684.37|0
1646039110000|2022-02-28 09:05:10|4689.27|4689.27|4684.59|4684.59|4689.27|4689.27|4684.59|4684.59|0
1646039120000|2022-02-28 09:05:20|4684.23|4684.23|4682.98|4682.98|4684.23|4684.23|4682.98|4682.98|0
1646039130000|2022-02-28 09:05:30|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|0
1646039140000|2022-02-28 09:05:40|4682.31|4682.31|4688.68|4688.68|4689.35|4689.35|4682.31|4682.31|0
1646039150000|2022-02-28 09:05:50|4688.95|4688.95|4685.16|4685.16|4689.3|4689.3|4684.49|4684.49|0
1646039160000|2022-02-28 09:06:00|4684.49|4684.49|4684.94|4684.94|4684.94|4684.94|4684.49|4684.49|0
1646039170000|2022-02-28 09:06:10|4686.28|4686.28|4685.91|4685.91|4686.28|4686.28|4685.61|4685.61|0
1646039180000|2022-02-28 09:06:20|4683.9|4683.9|4678.42|4678.42|4683.9|4683.9|4677.43|4677.43|0
1646039190000|2022-02-28 09:06:30|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4676.41|4676.41|0
1646039200000|2022-02-28 09:06:40|4677.08|4677.08|4680.02|4680.02|4680.02|4680.02|4676.41|4676.41|0
1646039210000|2022-02-28 09:06:50|4680.69|4680.69|4677.13|4677.13|4680.69|4680.69|4677.13|4677.13|0
1646039220000|2022-02-28 09:07:00|4676.78|4676.78|4676.29|4676.29|4676.78|4676.78|4674.87|4674.87|0
1646039230000|2022-02-28 09:07:10|4675.93|4675.93|4675.93|4675.93|4677.27|4677.27|4675.93|4675.93|0
1646039240000|2022-02-28 09:07:20|4676.29|4676.29|4677.13|4677.13|4677.13|4677.13|4676.29|4676.29|0
1646039250000|2022-02-28 09:07:30|4675.9|4675.9|4675.9|4675.9|4675.9|4675.9|4675.9|4675.9|0
1646039260000|2022-02-28 09:07:40|4676.25|4676.25|4674.91|4674.91|4676.25|4676.25|4674.91|4674.91|0
1646039270000|2022-02-28 09:07:50|4675.26|4675.26|4674.59|4674.59|4676.6|4676.6|4673.25|4673.25|0
1646039280000|2022-02-28 09:08:00|4676.6|4676.6|4680.38|4680.38|4680.38|4680.38|4676.6|4676.6|0
1646039290000|2022-02-28 09:08:10|4680.59|4680.59|4681.84|4681.84|4682.25|4682.25|4680.1|4680.1|0
1646039300000|2022-02-28 09:08:20|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1646039310000|2022-02-28 09:08:30|4682.51|4682.51|4684.52|4684.52|4684.52|4684.52|4682.51|4682.51|0
1646039320000|2022-02-28 09:08:40|4685.01|4685.01|4685.01|4685.01|4685.01|4685.01|4684.34|4684.34|0
1646039330000|2022-02-28 09:08:50|4682.33|4682.33|4683.49|4683.49|4683.82|4683.82|4682.18|4682.18|0
1646039340000|2022-02-28 09:09:00|4683.34|4683.34|4684.23|4684.23|4684.23|4684.23|4683.18|4683.18|0
1646039350000|2022-02-28 09:09:10|4683.56|4683.56|4682.05|4682.05|4683.64|4683.64|4682.05|4682.05|0
1646039360000|2022-02-28 09:09:20|4680.71|4680.71|4680.04|4680.04|4680.71|4680.71|4680.04|4680.04|0
1646039370000|2022-02-28 09:09:30|4680.71|4680.71|4680.97|4680.97|4681.03|4681.03|4680.71|4680.71|0
1646039380000|2022-02-28 09:09:40|4681.68|4681.68|4679.67|4679.67|4681.68|4681.68|4679.67|4679.67|0
1646039390000|2022-02-28 09:09:50|4679.51|4679.51|4679.1|4679.1|4679.51|4679.51|4679.1|4679.1|0
1646039400000|2022-02-28 09:10:00|4679.57|4679.57|4679.65|4679.65|4679.65|4679.65|4678.31|4678.31|0
1646039410000|2022-02-28 09:10:10|4678.94|4678.94|4683.74|4683.74|4683.74|4683.74|4678.94|4678.94|0
1646039420000|2022-02-28 09:10:20|4685.75|4685.75|4687.11|4687.11|4687.11|4687.11|4685.75|4685.75|0
1646039430000|2022-02-28 09:10:30|4683.09|4683.09|4682.74|4682.74|4683.44|4683.44|4682.74|4682.74|0
1646039440000|2022-02-28 09:10:40|4683.27|4683.27|4684.11|4684.11|4684.11|4684.11|4683.27|4683.27|0
1646039450000|2022-02-28 09:10:50|4684.78|4684.78|4684.29|4684.29|4684.78|4684.78|4684.11|4684.11|0
1646039460000|2022-02-28 09:11:00|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|0
1646039470000|2022-02-28 09:11:10|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|0
1646039480000|2022-02-28 09:11:20|4683.94|4683.94|4683.16|4683.16|4683.94|4683.94|4682.01|4682.01|0
1646039490000|2022-02-28 09:11:30|4683.83|4683.83|4684.5|4684.5|4685.17|4685.17|4683.83|4683.83|0
1646039500000|2022-02-28 09:11:40|4684.34|4684.34|4684.45|4684.45|4684.45|4684.45|4684.34|4684.34|0
1646039510000|2022-02-28 09:11:50|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|0
1646039520000|2022-02-28 09:12:00|4687.13|4687.13|4686.95|4686.95|4687.13|4687.13|4686.95|4686.95|0
1646039530000|2022-02-28 09:12:10|4687.62|4687.62|4687.3|4687.3|4688.64|4688.64|4687.3|4687.3|0
1646039540000|2022-02-28 09:12:20|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|0
1646039560000|2022-02-28 09:12:40|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|0
1646039570000|2022-02-28 09:12:50|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|0
1646039580000|2022-02-28 09:13:00|4685.01|4685.01|4684.5|4684.5|4685.17|4685.17|4684.5|4684.5|0
1646039590000|2022-02-28 09:13:10|4685.03|4685.03|4683.51|4683.51|4685.03|4685.03|4683.51|4683.51|0
1646039600000|2022-02-28 09:13:20|4683.68|4683.68|4687.2|4687.2|4687.37|4687.37|4683.68|4683.68|0
1646039610000|2022-02-28 09:13:30|4687.47|4687.47|4684.3|4684.3|4687.47|4687.47|4684.12|4684.12|0
1646039620000|2022-02-28 09:13:40|4683.63|4683.63|4682.96|4682.96|4683.63|4683.63|4682.29|4682.29|0
1646039630000|2022-02-28 09:13:50|4682.43|4682.43|4680.42|4680.42|4682.43|4682.43|4680.42|4680.42|0
1646039640000|2022-02-28 09:14:00|4680.24|4680.24|4680.59|4680.59|4680.59|4680.59|4679.24|4679.24|0
1646039650000|2022-02-28 09:14:10|4681.26|4681.26|4680.73|4680.73|4681.26|4681.26|4680.73|4680.73|0
1646039660000|2022-02-28 09:14:20|4681.03|4681.03|4678.79|4678.79|4681.03|4681.03|4678.79|4678.79|0
1646039670000|2022-02-28 09:14:30|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|4679.67|0
1646039680000|2022-02-28 09:14:40|4679.51|4679.51|4680.16|4680.16|4680.87|4680.87|4679.51|4679.51|0
1646039690000|2022-02-28 09:14:50|4681.04|4681.04|4682.7|4682.7|4683.05|4683.05|4681.04|4681.04|0
1646039700000|2022-02-28 09:15:00|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1646039710000|2022-02-28 09:15:10|4683.47|4683.47|4683.23|4683.23|4683.76|4683.76|4683.23|4683.23|0
1646039720000|2022-02-28 09:15:20|4683.9|4683.9|4682.56|4682.56|4683.9|4683.9|4681.89|4681.89|0
1646039730000|2022-02-28 09:15:30|4682.14|4682.14|4682.09|4682.09|4682.14|4682.14|4682.09|4682.09|0
1646039740000|2022-02-28 09:15:40|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|4682.76|0
1646039750000|2022-02-28 09:15:50|4683.43|4683.43|4682.09|4682.09|4683.43|4683.43|4682.09|4682.09|0
1646039760000|2022-02-28 09:16:00|4681.42|4681.42|4685.44|4685.44|4685.44|4685.44|4679.41|4679.41|0
1646039770000|2022-02-28 09:16:10|4685.09|4685.09|4685.52|4685.52|4686.05|4686.05|4684.85|4684.85|0
1646039780000|2022-02-28 09:16:20|4684.85|4684.85|4682.85|4682.85|4685.52|4685.52|4682.85|4682.85|0
1646039790000|2022-02-28 09:16:30|4682.68|4682.68|4680.34|4680.34|4682.68|4682.68|4680.34|4680.34|0
1646039820000|2022-02-28 09:17:00|4681.01|4681.01|4682.35|4682.35|4682.35|4682.35|4681.01|4681.01|0
1646039830000|2022-02-28 09:17:10|4682.19|4682.19|4681.1|4681.1|4682.29|4682.29|4680.95|4680.95|0
1646039840000|2022-02-28 09:17:20|4680.93|4680.93|4681.6|4681.6|4681.6|4681.6|4680.93|4680.93|0
1646039850000|2022-02-28 09:17:30|4682.04|4682.04|4679.73|4679.73|4682.04|4682.04|4679.73|4679.73|0
1646039860000|2022-02-28 09:17:40|4679.39|4679.39|4679.06|4679.06|4679.73|4679.73|4679.06|4679.06|0
1646039870000|2022-02-28 09:17:50|4679.41|4679.41|4682.27|4682.27|4682.27|4682.27|4679.41|4679.41|0
1646039880000|2022-02-28 09:18:00|4683.61|4683.61|4682.27|4682.27|4683.61|4683.61|4682.27|4682.27|0
1646039890000|2022-02-28 09:18:10|4681.94|4681.94|4682.61|4682.61|4682.61|4682.61|4681.27|4681.27|0
1646039910000|2022-02-28 09:18:30|4681.94|4681.94|4681.94|4681.94|4682.23|4682.23|4681.94|4681.94|0
1646039920000|2022-02-28 09:18:40|4681.83|4681.83|4682.02|4682.02|4682.02|4682.02|4681.35|4681.35|0
1646039930000|2022-02-28 09:18:50|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|4680.68|0
1646039940000|2022-02-28 09:19:00|4679.34|4679.34|4680.68|4680.68|4680.68|4680.68|4678.67|4678.67|0
1646039950000|2022-02-28 09:19:10|4680.01|4680.01|4681.47|4681.47|4681.47|4681.47|4680.01|4680.01|0
1646039960000|2022-02-28 09:19:20|4680.8|4680.8|4680.43|4680.43|4680.8|4680.8|4680.09|4680.09|0
1646039970000|2022-02-28 09:19:30|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|0
1646039990000|2022-02-28 09:19:50|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|4682.34|0
1646040000000|2022-02-28 09:20:00|4682.51|4682.51|4682.51|4682.51|4682.51|4682.51|4682.51|4682.51|0
1646040010000|2022-02-28 09:20:10|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|4682.68|0
1646040030000|2022-02-28 09:20:30|4682.8|4682.8|4684.7|4684.7|4684.7|4684.7|4682.8|4682.8|0
1646040050000|2022-02-28 09:20:50|4685.37|4685.37|4685.62|4685.62|4686.04|4686.04|4685.37|4685.37|0
1646040060000|2022-02-28 09:21:00|4686.29|4686.29|4687.2|4687.2|4688.97|4688.97|4686.29|4686.29|0
1646040070000|2022-02-28 09:21:10|4687.87|4687.87|4686.53|4686.53|4689.21|4689.21|4686.53|4686.53|0
1646040080000|2022-02-28 09:21:20|4685.19|4685.19|4688.19|4688.19|4688.19|4688.19|4683.18|4683.18|0
1646040090000|2022-02-28 09:21:30|4688.86|4688.86|4688.19|4688.19|4688.86|4688.86|4688.19|4688.19|0
1646040100000|2022-02-28 09:21:40|4687.52|4687.52|4687.17|4687.17|4687.52|4687.52|4687.17|4687.17|0
1646040110000|2022-02-28 09:21:50|4688.05|4688.05|4689.39|4689.39|4689.39|4689.39|4688.05|4688.05|0
1646040120000|2022-02-28 09:22:00|4689.22|4689.22|4692.43|4692.43|4692.43|4692.43|4689.22|4689.22|0
1646040130000|2022-02-28 09:22:10|4691.09|4691.09|4690.66|4690.66|4691.09|4691.09|4689.08|4689.08|0
1646040140000|2022-02-28 09:22:20|4689.99|4689.99|4690.4|4690.4|4690.93|4690.93|4689.99|4689.99|0
1646040150000|2022-02-28 09:22:30|4689.73|4689.73|4689.06|4689.06|4689.73|4689.73|4689.06|4689.06|0
1646040160000|2022-02-28 09:22:40|4690.4|4690.4|4689.06|4689.06|4690.4|4690.4|4689.06|4689.06|0
1646040170000|2022-02-28 09:22:50|4689.51|4689.51|4689.51|4689.51|4689.51|4689.51|4689.51|4689.51|0
1646040180000|2022-02-28 09:23:00|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|4689.63|0
1646040190000|2022-02-28 09:23:10|4689.78|4689.78|4696.48|4696.48|4697.15|4697.15|4689.78|4689.78|0
1646040200000|2022-02-28 09:23:20|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|0
1646040210000|2022-02-28 09:23:30|4696.16|4696.16|4695.28|4695.28|4696.16|4696.16|4695.28|4695.28|0
1646040220000|2022-02-28 09:23:40|4693.94|4693.94|4693.27|4693.27|4693.94|4693.94|4693.27|4693.27|0
1646040230000|2022-02-28 09:23:50|4694.61|4694.61|4697.29|4697.29|4697.29|4697.29|4694.61|4694.61|0
1646040240000|2022-02-28 09:24:00|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|0
1646040250000|2022-02-28 09:24:10|4697.99|4697.99|4696.38|4696.38|4698.48|4698.48|4696.26|4696.26|0
1646040260000|2022-02-28 09:24:20|4696.2|4696.2|4694.86|4694.86|4696.2|4696.2|4694.86|4694.86|0
1646040270000|2022-02-28 09:24:30|4696.28|4696.28|4696.67|4696.67|4696.67|4696.67|4695.61|4695.61|0
1646040280000|2022-02-28 09:24:40|4696|4696|4696.67|4696.67|4696.67|4696.67|4696|4696|0
1646040290000|2022-02-28 09:24:50|4696|4696|4696|4696|4696|4696|4696|4696|0
1646040300000|2022-02-28 09:25:00|4695.33|4695.33|4693.32|4693.32|4695.33|4695.33|4693.32|4693.32|0
1646040310000|2022-02-28 09:25:10|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|0
1646040320000|2022-02-28 09:25:20|4691.59|4691.59|4691.99|4691.99|4691.99|4691.99|4690.92|4690.92|0
1646040330000|2022-02-28 09:25:30|4692.66|4692.66|4693.02|4693.02|4693.02|4693.02|4692.13|4692.13|0
1646040340000|2022-02-28 09:25:40|4691.78|4691.78|4688.43|4688.43|4691.78|4691.78|4688.43|4688.43|0
1646040350000|2022-02-28 09:25:50|4689.77|4689.77|4692.45|4692.45|4692.45|4692.45|4689.77|4689.77|0
1646040360000|2022-02-28 09:26:00|4691.78|4691.78|4693.24|4693.24|4693.42|4693.42|4691.78|4691.78|0
1646040370000|2022-02-28 09:26:10|4695.25|4695.25|4693.89|4693.89|4695.78|4695.78|4693.77|4693.77|0
1646040380000|2022-02-28 09:26:20|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|4693.54|0
1646040390000|2022-02-28 09:26:30|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|4694.21|0
1646040400000|2022-02-28 09:26:40|4695.55|4695.55|4696.22|4696.22|4696.89|4696.89|4695.55|4695.55|0
1646040410000|2022-02-28 09:26:50|4694.88|4694.88|4691.49|4691.49|4695.55|4695.55|4691.49|4691.49|0
1646040420000|2022-02-28 09:27:00|4693.5|4693.5|4693.32|4693.32|4693.85|4693.85|4693.32|4693.32|0
1646040430000|2022-02-28 09:27:10|4691.98|4691.98|4693.32|4693.32|4693.32|4693.32|4691.98|4691.98|0
1646040440000|2022-02-28 09:27:20|4693.99|4693.99|4691.31|4691.31|4693.99|4693.99|4691.31|4691.31|0
1646040450000|2022-02-28 09:27:30|4691.98|4691.98|4690.64|4690.64|4691.98|4691.98|4690.64|4690.64|0
1646040470000|2022-02-28 09:27:50|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|0
1646040480000|2022-02-28 09:28:00|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|4692.02|0
1646040490000|2022-02-28 09:28:10|4692.69|4692.69|4694.15|4694.15|4694.15|4694.15|4692.69|4692.69|0
1646040520000|2022-02-28 09:28:40|4694.82|4694.82|4694.82|4694.82|4698.84|4698.84|4694.82|4694.82|0
1646040530000|2022-02-28 09:28:50|4692.14|4692.14|4691.47|4691.47|4692.14|4692.14|4689.46|4689.46|0
1646040540000|2022-02-28 09:29:00|4692.81|4692.81|4693.48|4693.48|4693.48|4693.48|4692.81|4692.81|0
1646040550000|2022-02-28 09:29:10|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|4690.8|0
1646040560000|2022-02-28 09:29:20|4692.14|4692.14|4692.15|4692.15|4692.15|4692.15|4691.97|4691.97|0
1646040570000|2022-02-28 09:29:30|4692.5|4692.5|4694.73|4694.73|4694.73|4694.73|4692.5|4692.5|0
1646040580000|2022-02-28 09:29:40|4695.4|4695.4|4695.51|4695.51|4695.75|4695.75|4695.4|4695.4|0
1646040590000|2022-02-28 09:29:50|4694.17|4694.17|4690.93|4690.93|4694.17|4694.17|4690.93|4690.93|0
1646040600000|2022-02-28 09:30:00|4692.27|4692.27|4692.42|4692.42|4692.42|4692.42|4690.02|4690.02|0
1646040610000|2022-02-28 09:30:10|4692.09|4692.09|4692.6|4692.6|4692.6|4692.6|4692.09|4692.09|0
1646040620000|2022-02-28 09:30:20|4691.26|4691.26|4689.73|4689.73|4691.26|4691.26|4689.73|4689.73|0
1646040630000|2022-02-28 09:30:30|4688.39|4688.39|4689.13|4689.13|4689.13|4689.13|4688.07|4688.07|0
1646040640000|2022-02-28 09:30:40|4688.95|4688.95|4686.41|4686.41|4688.95|4688.95|4686.41|4686.41|0
1646040650000|2022-02-28 09:30:50|4687.75|4687.75|4689.25|4689.25|4689.25|4689.25|4687.75|4687.75|0
1646040660000|2022-02-28 09:31:00|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|4691.26|0
1646040690000|2022-02-28 09:31:30|4690.59|4690.59|4690.9|4690.9|4690.9|4690.9|4688.89|4688.89|0
1646040700000|2022-02-28 09:31:40|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|0
1646040710000|2022-02-28 09:31:50|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|4690.23|0
1646040720000|2022-02-28 09:32:00|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|0
1646040730000|2022-02-28 09:32:10|4689.49|4689.49|4689.31|4689.31|4689.49|4689.49|4688.64|4688.64|0
1646040740000|2022-02-28 09:32:20|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1646040750000|2022-02-28 09:32:30|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|0
1646040760000|2022-02-28 09:32:40|4690.79|4690.79|4690.79|4690.79|4690.79|4690.79|4690.79|4690.79|0
1646040770000|2022-02-28 09:32:50|4688.78|4688.78|4689.91|4689.91|4689.91|4689.91|4688.78|4688.78|0
1646040810000|2022-02-28 09:33:30|4689.2|4689.2|4689.87|4689.87|4689.87|4689.87|4689.2|4689.2|0
1646040820000|2022-02-28 09:33:40|4690.54|4690.54|4692.41|4692.41|4692.41|4692.41|4690.54|4690.54|0
1646040830000|2022-02-28 09:33:50|4693.08|4693.08|4692.41|4692.41|4693.08|4693.08|4692.41|4692.41|0
1646040840000|2022-02-28 09:34:00|4691.74|4691.74|4694.81|4694.81|4694.81|4694.81|4691.74|4691.74|0
1646040850000|2022-02-28 09:34:10|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1646040860000|2022-02-28 09:34:20|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|4695.63|0
1646040870000|2022-02-28 09:34:30|4695.45|4695.45|4692.91|4692.91|4695.45|4695.45|4692.91|4692.91|0
1646040880000|2022-02-28 09:34:40|4693.58|4693.58|4690.02|4690.02|4693.58|4693.58|4690.02|4690.02|0
1646040890000|2022-02-28 09:34:50|4690.73|4690.73|4689.27|4689.27|4690.87|4690.87|4689.27|4689.27|0
1646040900000|2022-02-28 09:35:00|4688.6|4688.6|4688.92|4688.92|4688.92|4688.92|4688.6|4688.6|0
1646040910000|2022-02-28 09:35:10|4687.41|4687.41|4686.76|4686.76|4687.41|4687.41|4686.64|4686.64|0
1646040920000|2022-02-28 09:35:20|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|0
1646040930000|2022-02-28 09:35:30|4686.62|4686.62|4688.2|4688.2|4688.2|4688.2|4686.57|4686.57|0
1646040940000|2022-02-28 09:35:40|4688.55|4688.55|4686.54|4686.54|4688.55|4688.55|4685.87|4685.87|0
1646040950000|2022-02-28 09:35:50|4685.87|4685.87|4687.21|4687.21|4687.21|4687.21|4685.87|4685.87|0
1646040960000|2022-02-28 09:36:00|4686.33|4686.33|4687.04|4687.04|4687.04|4687.04|4686.33|4686.33|0
1646040970000|2022-02-28 09:36:10|4687.71|4687.71|4688.23|4688.23|4688.67|4688.67|4687.71|4687.71|0
1646040980000|2022-02-28 09:36:20|4688.9|4688.9|4689.57|4689.57|4689.57|4689.57|4688.9|4688.9|0
1646040990000|2022-02-28 09:36:30|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|4690.24|0
1646041000000|2022-02-28 09:36:40|4690.91|4690.91|4690.91|4690.91|4690.91|4690.91|4690.91|4690.91|0
1646041010000|2022-02-28 09:36:50|4692.25|4692.25|4696.5|4696.5|4696.5|4696.5|4692.25|4692.25|0
1646041020000|2022-02-28 09:37:00|4695.16|4695.16|4696.5|4696.5|4696.5|4696.5|4695.16|4695.16|0
1646041030000|2022-02-28 09:37:10|4697.17|4697.17|4697.41|4697.41|4697.41|4697.41|4697.17|4697.17|0
1646041040000|2022-02-28 09:37:20|4696.74|4696.74|4697.76|4697.76|4697.76|4697.76|4696.74|4696.74|0
1646041050000|2022-02-28 09:37:30|4699.1|4699.1|4696.03|4696.03|4699.28|4699.28|4696.03|4696.03|0
1646041060000|2022-02-28 09:37:40|4694.02|4694.02|4693.35|4693.35|4694.02|4694.02|4693.35|4693.35|0
1646041070000|2022-02-28 09:37:50|4693.59|4693.59|4692.92|4692.92|4693.59|4693.59|4692.25|4692.25|0
1646041080000|2022-02-28 09:38:00|4693.98|4693.98|4694.16|4694.16|4694.4|4694.4|4693.31|4693.31|0
1646041090000|2022-02-28 09:38:10|4694.87|4694.87|4695.54|4695.54|4695.54|4695.54|4694.87|4694.87|0
1646041100000|2022-02-28 09:38:20|4692.86|4692.86|4693.18|4693.18|4693.53|4693.53|4692.86|4692.86|0
1646041140000|2022-02-28 09:39:00|4693.53|4693.53|4690.99|4690.99|4693.53|4693.53|4690.32|4690.32|0
1646041150000|2022-02-28 09:39:10|4691.66|4691.66|4692.84|4692.84|4693.19|4693.19|4691.66|4691.66|0
1646041160000|2022-02-28 09:39:20|4692.17|4692.17|4690.43|4690.43|4692.17|4692.17|4690.16|4690.16|0
1646041170000|2022-02-28 09:39:30|4689.9|4689.9|4689.23|4689.23|4689.9|4689.9|4689.23|4689.23|0
1646041180000|2022-02-28 09:39:40|4689.9|4689.9|4690.55|4690.55|4690.55|4690.55|4689.9|4689.9|0
1646041190000|2022-02-28 09:39:50|4690.9|4690.9|4688.66|4688.66|4690.9|4690.9|4688.66|4688.66|0
1646041200000|2022-02-28 09:40:00|4690.67|4690.67|4691.34|4691.34|4691.34|4691.34|4690.67|4690.67|0
1646041210000|2022-02-28 09:40:10|4693.35|4693.35|4695.04|4695.04|4695.04|4695.04|4693.35|4693.35|0
1646041220000|2022-02-28 09:40:20|4694.69|4694.69|4697.22|4697.22|4697.22|4697.22|4694.69|4694.69|0
1646041230000|2022-02-28 09:40:30|4696.55|4696.55|4696.79|4696.79|4696.79|4696.79|4696.55|4696.55|0
1646041240000|2022-02-28 09:40:40|4697.67|4697.67|4697.39|4697.39|4697.67|4697.67|4696.61|4696.61|0
1646041250000|2022-02-28 09:40:50|4696.86|4696.86|4696.75|4696.75|4696.86|4696.86|4696.75|4696.75|0
1646041260000|2022-02-28 09:41:00|4697.28|4697.28|4695.7|4695.7|4697.5|4697.5|4695.43|4695.43|0
1646041270000|2022-02-28 09:41:10|4695.49|4695.49|4695.06|4695.06|4695.49|4695.49|4692.86|4692.86|0
1646041280000|2022-02-28 09:41:20|4693.05|4693.05|4694.39|4694.39|4694.39|4694.39|4693.05|4693.05|0
1646041290000|2022-02-28 09:41:30|4694.57|4694.57|4695.36|4695.36|4695.36|4695.36|4694.57|4694.57|0
1646041300000|2022-02-28 09:41:40|4696.03|4696.03|4697.37|4697.37|4697.37|4697.37|4696.03|4696.03|0
1646041310000|2022-02-28 09:41:50|4698.04|4698.04|4699.25|4699.25|4699.25|4699.25|4698.04|4698.04|0
1646041320000|2022-02-28 09:42:00|4699.08|4699.08|4698.37|4698.37|4699.08|4699.08|4698.37|4698.37|0
1646041330000|2022-02-28 09:42:10|4698.49|4698.49|4695.56|4695.56|4698.49|4698.49|4695.56|4695.56|0
1646041340000|2022-02-28 09:42:20|4695.91|4695.91|4698.39|4698.39|4698.39|4698.39|4695.91|4695.91|0
1646041350000|2022-02-28 09:42:30|4699.12|4699.12|4701.13|4701.13|4701.13|4701.13|4698.28|4698.28|0
1646041360000|2022-02-28 09:42:40|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|0
1646041380000|2022-02-28 09:43:00|4701.26|4701.26|4701.97|4701.97|4701.97|4701.97|4701.26|4701.26|0
1646041390000|2022-02-28 09:43:10|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1646041410000|2022-02-28 09:43:30|4702.59|4702.59|4701.92|4701.92|4702.59|4702.59|4701.92|4701.92|0
1646041420000|2022-02-28 09:43:40|4702.8|4702.8|4702.09|4702.09|4702.8|4702.8|4702.09|4702.09|0
1646041430000|2022-02-28 09:43:50|4701.86|4701.86|4700.76|4700.76|4702.8|4702.8|4700.6|4700.6|0
1646041440000|2022-02-28 09:44:00|4700.7|4700.7|4701.49|4701.49|4701.49|4701.49|4700.7|4700.7|0
1646041450000|2022-02-28 09:44:10|4701.86|4701.86|4701.38|4701.38|4701.86|4701.86|4701.38|4701.38|0
1646041460000|2022-02-28 09:44:20|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|0
1646041470000|2022-02-28 09:44:30|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|4701.38|0
1646041480000|2022-02-28 09:44:40|4701.74|4701.74|4702.9|4702.9|4702.9|4702.9|4701.56|4701.56|0
1646041490000|2022-02-28 09:44:50|4700.89|4700.89|4703.57|4703.57|4703.57|4703.57|4700.89|4700.89|0
1646041500000|2022-02-28 09:45:00|4702.23|4702.23|4702.72|4702.72|4703.92|4703.92|4702.23|4702.23|0
1646041510000|2022-02-28 09:45:10|4702.67|4702.67|4703.44|4703.44|4704.11|4704.11|4701.43|4701.43|0
1646041520000|2022-02-28 09:45:20|4704.11|4704.11|4706.62|4706.62|4706.62|4706.62|4704.11|4704.11|0
1646041530000|2022-02-28 09:45:30|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|0
1646041540000|2022-02-28 09:45:40|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|0
1646041550000|2022-02-28 09:45:50|4707.64|4707.64|4708.14|4708.14|4708.98|4708.98|4707.64|4707.64|0
1646041570000|2022-02-28 09:46:10|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1646041580000|2022-02-28 09:46:20|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|0
1646041590000|2022-02-28 09:46:30|4707.99|4707.99|4707.78|4707.78|4707.99|4707.99|4707.78|4707.78|0
1646041610000|2022-02-28 09:46:50|4708.31|4708.31|4704.89|4704.89|4708.31|4708.31|4704.89|4704.89|0
1646041620000|2022-02-28 09:47:00|4704.36|4704.36|4700.98|4700.98|4704.36|4704.36|4700.98|4700.98|0
1646041630000|2022-02-28 09:47:10|4701.65|4701.65|4700.76|4700.76|4701.65|4701.65|4700.76|4700.76|0
1646041650000|2022-02-28 09:47:30|4701.26|4701.26|4701.56|4701.56|4701.91|4701.91|4701.26|4701.26|0
1646041660000|2022-02-28 09:47:40|4701.71|4701.71|4705.73|4705.73|4705.73|4705.73|4701.71|4701.71|0
1646041670000|2022-02-28 09:47:50|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|4706.02|0
1646041680000|2022-02-28 09:48:00|4706.38|4706.38|4705.31|4705.31|4706.38|4706.38|4705.31|4705.31|0
1646041690000|2022-02-28 09:48:10|4704.78|4704.78|4704.96|4704.96|4705.63|4705.63|4704.08|4704.08|0
1646041700000|2022-02-28 09:48:20|4705.14|4705.14|4705.81|4705.81|4705.81|4705.81|4704.47|4704.47|0
1646041710000|2022-02-28 09:48:30|4705.45|4705.45|4708.38|4708.38|4708.38|4708.38|4704.36|4704.36|0
1646041720000|2022-02-28 09:48:40|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|4707.04|0
1646041730000|2022-02-28 09:48:50|4706.61|4706.61|4707.9|4707.9|4707.9|4707.9|4705.27|4705.27|0
1646041740000|2022-02-28 09:49:00|4708.57|4708.57|4707.23|4707.23|4708.57|4708.57|4707.23|4707.23|0
1646041750000|2022-02-28 09:49:10|4707.59|4707.59|4708.08|4708.08|4708.43|4708.43|4707.59|4707.59|0
1646041760000|2022-02-28 09:49:20|4707.41|4707.41|4705.68|4705.68|4707.41|4707.41|4705.68|4705.68|0
1646041770000|2022-02-28 09:49:30|4706.39|4706.39|4706.56|4706.56|4706.74|4706.74|4706.39|4706.39|0
1646041780000|2022-02-28 09:49:40|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|4703.88|0
1646041790000|2022-02-28 09:49:50|4705.22|4705.22|4706.07|4706.07|4706.42|4706.42|4705.22|4705.22|0
1646041800000|2022-02-28 09:50:00|4704.73|4704.73|4705.4|4705.4|4705.4|4705.4|4704.73|4704.73|0
1646041820000|2022-02-28 09:50:20|4704.73|4704.73|4704.06|4704.06|4705.4|4705.4|4704.06|4704.06|0
1646041830000|2022-02-28 09:50:30|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|0
1646041850000|2022-02-28 09:50:50|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|4700.71|0
1646041860000|2022-02-28 09:51:00|4700.01|4700.01|4701.35|4701.35|4701.35|4701.35|4699.34|4699.34|0
1646041880000|2022-02-28 09:51:20|4702.01|4702.01|4702.01|4702.01|4702.01|4702.01|4702.01|4702.01|0
1646041890000|2022-02-28 09:51:30|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|0
1646041910000|2022-02-28 09:51:50|4700.68|4700.68|4700.44|4700.44|4700.68|4700.68|4700.44|4700.44|0
1646041920000|2022-02-28 09:52:00|4699.56|4699.56|4700.23|4700.23|4700.23|4700.23|4699.56|4699.56|0
1646041940000|2022-02-28 09:52:20|4698.22|4698.22|4696.88|4696.88|4698.22|4698.22|4696.88|4696.88|0
1646041950000|2022-02-28 09:52:30|4694.87|4694.87|4697.55|4697.55|4697.55|4697.55|4694.87|4694.87|0
1646041960000|2022-02-28 09:52:40|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|4698.22|0
1646041970000|2022-02-28 09:52:50|4697.37|4697.37|4697.31|4697.31|4697.37|4697.37|4696.66|4696.66|0
1646041980000|2022-02-28 09:53:00|4697.49|4697.49|4697.67|4697.67|4697.67|4697.67|4697.49|4697.49|0
1646041990000|2022-02-28 09:53:10|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|0
1646042000000|2022-02-28 09:53:20|4693.35|4693.35|4695.36|4695.36|4695.36|4695.36|4693.35|4693.35|0
1646042010000|2022-02-28 09:53:30|4696.03|4696.03|4695.36|4695.36|4696.03|4696.03|4695.36|4695.36|0
1646042020000|2022-02-28 09:53:40|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|4696.03|0
1646042030000|2022-02-28 09:53:50|4693.35|4693.35|4695.36|4695.36|4695.36|4695.36|4693.35|4693.35|0
1646042040000|2022-02-28 09:54:00|4695.21|4695.21|4694.21|4694.21|4695.21|4695.21|4693.36|4693.36|0
1646042050000|2022-02-28 09:54:10|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|0
1646042070000|2022-02-28 09:54:30|4693.89|4693.89|4693.22|4693.22|4693.89|4693.89|4693.22|4693.22|0
1646042080000|2022-02-28 09:54:40|4692.55|4692.55|4689.2|4689.2|4692.55|4692.55|4689.2|4689.2|0
1646042090000|2022-02-28 09:54:50|4688.53|4688.53|4692.76|4692.76|4692.76|4692.76|4688.53|4688.53|0
1646042100000|2022-02-28 09:55:00|4693.43|4693.43|4693.43|4693.43|4694.77|4694.77|4693.43|4693.43|0
1646042110000|2022-02-28 09:55:10|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|0
1646042120000|2022-02-28 09:55:20|4693.43|4693.43|4692.76|4692.76|4694.1|4694.1|4692.76|4692.76|0
1646042130000|2022-02-28 09:55:30|4691.42|4691.42|4691.81|4691.81|4691.81|4691.81|4689.41|4689.41|0
1646042140000|2022-02-28 09:55:40|4692.48|4692.48|4690.97|4690.97|4692.66|4692.66|4690.97|4690.97|0
1646042150000|2022-02-28 09:55:50|4691.64|4691.64|4690.97|4690.97|4691.64|4691.64|4690.97|4690.97|0
1646042160000|2022-02-28 09:56:00|4688.96|4688.96|4689.63|4689.63|4689.63|4689.63|4688.96|4688.96|0
1646042170000|2022-02-28 09:56:10|4690.97|4690.97|4690.3|4690.3|4690.97|4690.97|4690.3|4690.3|0
1646042180000|2022-02-28 09:56:20|4691.64|4691.64|4692.31|4692.31|4692.31|4692.31|4691.64|4691.64|0
1646042190000|2022-02-28 09:56:30|4693.51|4693.51|4695.02|4695.02|4695.38|4695.38|4693.51|4693.51|0
1646042200000|2022-02-28 09:56:40|4696.96|4696.96|4696.43|4696.43|4696.96|4696.96|4696.27|4696.27|0
1646042210000|2022-02-28 09:56:50|4696.59|4696.59|4697.93|4697.93|4697.93|4697.93|4696.59|4696.59|0
1646042220000|2022-02-28 09:57:00|4697.4|4697.4|4696.06|4696.06|4697.4|4697.4|4696.06|4696.06|0
1646042230000|2022-02-28 09:57:10|4695.88|4695.88|4695.53|4695.53|4696.06|4696.06|4695.53|4695.53|0
1646042240000|2022-02-28 09:57:20|4694.19|4694.19|4693.8|4693.8|4694.19|4694.19|4693.13|4693.13|0
1646042270000|2022-02-28 09:57:50|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|0
1646042280000|2022-02-28 09:58:00|4693.02|4693.02|4693.19|4693.19|4693.52|4693.52|4693.02|4693.02|0
1646042300000|2022-02-28 09:58:20|4693.86|4693.86|4693.02|4693.02|4694.36|4694.36|4693.02|4693.02|0
1646042310000|2022-02-28 09:58:30|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|4693.69|0
1646042320000|2022-02-28 09:58:40|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|0
1646042330000|2022-02-28 09:58:50|4691.69|4691.69|4693.24|4693.24|4693.24|4693.24|4691.69|4691.69|0
1646042340000|2022-02-28 09:59:00|4692.36|4692.36|4691.85|4691.85|4692.52|4692.52|4691.85|4691.85|0
1646042360000|2022-02-28 09:59:20|4692.56|4692.56|4694.01|4694.01|4694.01|4694.01|4692.56|4692.56|0
1646042370000|2022-02-28 09:59:30|4693.34|4693.34|4693.34|4693.34|4693.34|4693.34|4693.34|4693.34|0
1646042380000|2022-02-28 09:59:40|4694.01|4694.01|4693.8|4693.8|4694.01|4694.01|4693.8|4693.8|0
1646042400000|2022-02-28 10:00:00|4694.47|4694.47|4694.47|4694.47|4694.47|4694.47|4693.8|4693.8|0
1646042410000|2022-02-28 10:00:10|4696.48|4696.48|4700.9|4700.9|4700.9|4700.9|4696.15|4696.15|0
1646042420000|2022-02-28 10:00:20|4702.24|4702.24|4703.58|4703.58|4703.58|4703.58|4702.24|4702.24|0
1646042430000|2022-02-28 10:00:30|4704.92|4704.92|4706.79|4706.79|4706.79|4706.79|4704.25|4704.25|0
1646042440000|2022-02-28 10:00:40|4706.12|4706.12|4706.79|4706.79|4706.79|4706.79|4706.12|4706.12|0
1646042450000|2022-02-28 10:00:50|4707.32|4707.32|4707.5|4707.5|4707.5|4707.5|4707.32|4707.32|0
1646042460000|2022-02-28 10:01:00|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|0
1646042470000|2022-02-28 10:01:10|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|0
1646042510000|2022-02-28 10:01:50|4708.66|4708.66|4709.33|4709.33|4709.33|4709.33|4708.66|4708.66|0
1646042520000|2022-02-28 10:02:00|4707.99|4707.99|4705.94|4705.94|4707.99|4707.99|4705.94|4705.94|0
1646042530000|2022-02-28 10:02:10|4706.3|4706.3|4706.79|4706.79|4706.79|4706.79|4706.3|4706.3|0
1646042540000|2022-02-28 10:02:20|4706.97|4706.97|4706.61|4706.61|4707.64|4707.64|4706.61|4706.61|0
1646042550000|2022-02-28 10:02:30|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|0
1646042560000|2022-02-28 10:02:40|4707.11|4707.11|4708.13|4708.13|4708.13|4708.13|4707.11|4707.11|0
1646042570000|2022-02-28 10:02:50|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|4708.8|0
1646042580000|2022-02-28 10:03:00|4708.96|4708.96|4707.62|4707.62|4708.96|4708.96|4707.62|4707.62|0
1646042590000|2022-02-28 10:03:10|4706.95|4706.95|4707.04|4707.04|4707.04|4707.04|4706.37|4706.37|0
1646042600000|2022-02-28 10:03:20|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|4708.27|0
1646042610000|2022-02-28 10:03:30|4708.94|4708.94|4711.3|4711.3|4711.3|4711.3|4708.94|4708.94|0
1646042620000|2022-02-28 10:03:40|4709.29|4709.29|4709.96|4709.96|4710.32|4710.32|4709.29|4709.29|0
1646042630000|2022-02-28 10:03:50|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|4709.26|0
1646042660000|2022-02-28 10:04:20|4709.96|4709.96|4710.49|4710.49|4710.49|4710.49|4709.8|4709.8|0
1646042690000|2022-02-28 10:04:50|4709.82|4709.82|4709.11|4709.11|4709.82|4709.82|4709.11|4709.11|0
1646042700000|2022-02-28 10:05:00|4707.1|4707.1|4707.77|4707.77|4707.77|4707.77|4707.1|4707.1|0
1646042710000|2022-02-28 10:05:10|4707.1|4707.1|4707.77|4707.77|4707.77|4707.77|4707.1|4707.1|0
1646042720000|2022-02-28 10:05:20|4708.13|4708.13|4708.13|4708.13|4708.13|4708.13|4708.13|4708.13|0
1646042730000|2022-02-28 10:05:30|4707.98|4707.98|4707.45|4707.45|4707.98|4707.98|4707.45|4707.45|0
1646042740000|2022-02-28 10:05:40|4707.24|4707.24|4706.57|4706.57|4707.24|4707.24|4706.57|4706.57|0
1646042750000|2022-02-28 10:05:50|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|4705.23|0
1646042760000|2022-02-28 10:06:00|4705.9|4705.9|4706.57|4706.57|4706.57|4706.57|4704.56|4704.56|0
1646042770000|2022-02-28 10:06:10|4707.8|4707.8|4711.27|4711.27|4711.27|4711.27|4707.63|4707.63|0
1646042780000|2022-02-28 10:06:20|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|4711.94|0
1646042790000|2022-02-28 10:06:30|4713.28|4713.28|4713.65|4713.65|4713.95|4713.95|4713.28|4713.28|0
1646042800000|2022-02-28 10:06:40|4714.32|4714.32|4714.17|4714.17|4714.99|4714.99|4714.17|4714.17|0
1646042810000|2022-02-28 10:06:50|4714.84|4714.84|4716.92|4716.92|4716.92|4716.92|4714.84|4714.84|0
1646042820000|2022-02-28 10:07:00|4718.65|4718.65|4719.85|4719.85|4719.85|4719.85|4717.98|4717.98|0
1646042830000|2022-02-28 10:07:10|4718.51|4718.51|4716.43|4716.43|4718.51|4718.51|4716.43|4716.43|0
1646042840000|2022-02-28 10:07:20|4715.09|4715.09|4715.09|4715.09|4715.09|4715.09|4714.42|4714.42|0
1646042850000|2022-02-28 10:07:30|4715.26|4715.26|4715.97|4715.97|4716.64|4716.64|4715.26|4715.26|0
1646042860000|2022-02-28 10:07:40|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|4714.63|0
1646042870000|2022-02-28 10:07:50|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|4713.29|0
1646042880000|2022-02-28 10:08:00|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|0
1646042890000|2022-02-28 10:08:10|4715.3|4715.3|4714.63|4714.63|4715.3|4715.3|4713.29|4713.29|0
1646042900000|2022-02-28 10:08:20|4715.3|4715.3|4717.52|4717.52|4717.52|4717.52|4715.3|4715.3|0
1646042910000|2022-02-28 10:08:30|4716.85|4716.85|4715.51|4715.51|4716.85|4716.85|4715.51|4715.51|0
1646042920000|2022-02-28 10:08:40|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|4716.85|0
1646042930000|2022-02-28 10:08:50|4717.91|4717.91|4716.22|4716.22|4718.44|4718.44|4716.22|4716.22|0
1646042940000|2022-02-28 10:09:00|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|4715.55|0
1646042950000|2022-02-28 10:09:10|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|4714.88|0
1646042970000|2022-02-28 10:09:30|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|0
1646042990000|2022-02-28 10:09:50|4714.92|4714.92|4715.46|4715.46|4715.94|4715.94|4713.26|4713.26|0
1646043000000|2022-02-28 10:10:00|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|0
1646043010000|2022-02-28 10:10:10|4714.19|4714.19|4713.8|4713.8|4714.19|4714.19|4713.8|4713.8|0
1646043020000|2022-02-28 10:10:20|4714.15|4714.15|4713.63|4713.63|4714.15|4714.15|4713.63|4713.63|0
1646043030000|2022-02-28 10:10:30|4713.46|4713.46|4713.1|4713.1|4713.81|4713.81|4713.1|4713.1|0
1646043040000|2022-02-28 10:10:40|4711.09|4711.09|4710.93|4710.93|4711.09|4711.09|4710.93|4710.93|0
1646043050000|2022-02-28 10:10:50|4711.6|4711.6|4709.63|4709.63|4711.6|4711.6|4709.14|4709.14|0
1646043060000|2022-02-28 10:11:00|4710.3|4710.3|4711.55|4711.55|4711.55|4711.55|4709.83|4709.83|0
1646043070000|2022-02-28 10:11:10|4712.25|4712.25|4713.59|4713.59|4714.26|4714.26|4712.25|4712.25|0
1646043090000|2022-02-28 10:11:30|4714.26|4714.26|4716.71|4716.71|4716.71|4716.71|4714.26|4714.26|0
1646043100000|2022-02-28 10:11:40|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|0
1646043120000|2022-02-28 10:12:00|4717.03|4717.03|4716.79|4716.79|4717.03|4717.03|4716.79|4716.79|0
1646043130000|2022-02-28 10:12:10|4717.46|4717.46|4718.13|4718.13|4718.13|4718.13|4717.46|4717.46|0
1646043150000|2022-02-28 10:12:30|4718.28|4718.28|4720.47|4720.47|4720.47|4720.47|4718.28|4718.28|0
1646043160000|2022-02-28 10:12:40|4721|4721|4720.19|4720.19|4721.7|4721.7|4720.19|4720.19|0
1646043170000|2022-02-28 10:12:50|4719.83|4719.83|4718.14|4718.14|4719.83|4719.83|4717.79|4717.79|0
1646043180000|2022-02-28 10:13:00|4718.49|4718.49|4717.82|4717.82|4718.49|4718.49|4717.82|4717.82|0
1646043190000|2022-02-28 10:13:10|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|4717.15|0
1646043200000|2022-02-28 10:13:20|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|0
1646043210000|2022-02-28 10:13:30|4715.97|4715.97|4715.97|4715.97|4715.97|4715.97|4715.97|4715.97|0
1646043220000|2022-02-28 10:13:40|4715.48|4715.48|4715.64|4715.64|4715.64|4715.64|4715.48|4715.48|0
1646043230000|2022-02-28 10:13:50|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|4715.81|0
1646043240000|2022-02-28 10:14:00|4715.1|4715.1|4714.41|4714.41|4715.1|4715.1|4714.41|4714.41|0
1646043250000|2022-02-28 10:14:10|4715.08|4715.08|4715.61|4715.61|4717.07|4717.07|4715.08|4715.08|0
1646043260000|2022-02-28 10:14:20|4714.94|4714.94|4713.7|4713.7|4714.94|4714.94|4713.7|4713.7|0
1646043270000|2022-02-28 10:14:30|4713.03|4713.03|4713.2|4713.2|4713.2|4713.2|4713.03|4713.03|0
1646043290000|2022-02-28 10:14:50|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1646043300000|2022-02-28 10:15:00|4713.99|4713.99|4715.99|4715.99|4715.99|4715.99|4713.99|4713.99|0
1646043310000|2022-02-28 10:15:10|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|0
1646043320000|2022-02-28 10:15:20|4714.54|4714.54|4714.84|4714.84|4714.85|4714.85|4714.54|4714.54|0
1646043330000|2022-02-28 10:15:30|4716.18|4716.18|4716.04|4716.04|4716.18|4716.18|4715.51|4715.51|0
1646043340000|2022-02-28 10:15:40|4715.89|4715.89|4716.56|4716.56|4717.23|4717.23|4715.89|4715.89|0
1646043350000|2022-02-28 10:15:50|4716.74|4716.74|4717.62|4717.62|4717.62|4717.62|4716.74|4716.74|0
1646043360000|2022-02-28 10:16:00|4717.79|4717.79|4718.11|4718.11|4718.11|4718.11|4717.26|4717.26|0
1646043370000|2022-02-28 10:16:10|4717.69|4717.69|4717.92|4717.92|4717.92|4717.92|4717.02|4717.02|0
1646043380000|2022-02-28 10:16:20|4717.25|4717.25|4717.25|4717.25|4717.25|4717.25|4717.25|4717.25|0
1646043390000|2022-02-28 10:16:30|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|4717.92|0
1646043420000|2022-02-28 10:17:00|4717.61|4717.61|4717.61|4717.61|4717.61|4717.61|4717.61|4717.61|0
1646043430000|2022-02-28 10:17:10|4717.28|4717.28|4717.43|4717.43|4717.43|4717.43|4717.28|4717.28|0
1646043440000|2022-02-28 10:17:20|4716.09|4716.09|4718.94|4718.94|4718.94|4718.94|4716.09|4716.09|0
1646043450000|2022-02-28 10:17:30|4718.27|4718.27|4719.61|4719.61|4719.61|4719.61|4718.27|4718.27|0
1646043460000|2022-02-28 10:17:40|4719.26|4719.26|4718.59|4718.59|4719.26|4719.26|4718.59|4718.59|0
1646043470000|2022-02-28 10:17:50|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|4718.7|0
1646043480000|2022-02-28 10:18:00|4718.94|4718.94|4719.43|4719.43|4719.43|4719.43|4718.77|4718.77|0
1646043490000|2022-02-28 10:18:10|4719.58|4719.58|4719.06|4719.06|4719.73|4719.73|4719.06|4719.06|0
1646043500000|2022-02-28 10:18:20|4717.72|4717.72|4717.72|4717.72|4717.72|4717.72|4717.72|4717.72|0
1646043510000|2022-02-28 10:18:30|4719.06|4719.06|4717.72|4717.72|4719.06|4719.06|4717.72|4717.72|0
1646043520000|2022-02-28 10:18:40|4717.84|4717.84|4717.68|4717.68|4718.21|4718.21|4717.68|4717.68|0
1646043550000|2022-02-28 10:19:10|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|4717.01|0
1646043560000|2022-02-28 10:19:20|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|4717.68|0
1646043570000|2022-02-28 10:19:30|4717.01|4717.01|4715.42|4715.42|4717.01|4717.01|4715.42|4715.42|0
1646043580000|2022-02-28 10:19:40|4714.75|4714.75|4713.73|4713.73|4714.75|4714.75|4713.73|4713.73|0
1646043590000|2022-02-28 10:19:50|4713.85|4713.85|4713.85|4713.85|4713.85|4713.85|4713.85|4713.85|0
1646043600000|2022-02-28 10:20:00|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|0
1646043610000|2022-02-28 10:20:10|4713.36|4713.36|4713.36|4713.36|4713.36|4713.36|4712.69|4712.69|0
1646043620000|2022-02-28 10:20:20|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|4714.03|0
1646043630000|2022-02-28 10:20:30|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|4714.7|0
1646043640000|2022-02-28 10:20:40|4715.4|4715.4|4714.87|4714.87|4715.4|4715.4|4714.87|4714.87|0
1646043650000|2022-02-28 10:20:50|4715.17|4715.17|4715.02|4715.02|4715.17|4715.17|4715.02|4715.02|0
1646043660000|2022-02-28 10:21:00|4714.35|4714.35|4713.56|4713.56|4714.47|4714.47|4713.09|4713.09|0
1646043670000|2022-02-28 10:21:10|4712.89|4712.89|4712.89|4712.89|4712.89|4712.89|4712.22|4712.22|0
1646043690000|2022-02-28 10:21:30|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|0
1646043700000|2022-02-28 10:21:40|4712.05|4712.05|4713.91|4713.91|4713.91|4713.91|4712.05|4712.05|0
1646043730000|2022-02-28 10:22:10|4714.03|4714.03|4714.15|4714.15|4714.15|4714.15|4714.03|4714.03|0
1646043740000|2022-02-28 10:22:20|4714.39|4714.39|4715.73|4715.73|4715.73|4715.73|4714.39|4714.39|0
1646043750000|2022-02-28 10:22:30|4717.07|4717.07|4717.47|4717.47|4717.47|4717.47|4717.07|4717.07|0
1646043760000|2022-02-28 10:22:40|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|4718.14|0
1646043770000|2022-02-28 10:22:50|4717.97|4717.97|4717.5|4717.5|4717.97|4717.97|4717.5|4717.5|0
1646043780000|2022-02-28 10:23:00|4717.64|4717.64|4718.61|4718.61|4718.61|4718.61|4717.64|4717.64|0
1646043790000|2022-02-28 10:23:10|4719.28|4719.28|4718.46|4718.46|4719.28|4719.28|4718.46|4718.46|0
1646043800000|2022-02-28 10:23:20|4719.34|4719.34|4718.99|4718.99|4719.34|4719.34|4718.99|4718.99|0
1646043810000|2022-02-28 10:23:30|4718.66|4718.66|4717.16|4717.16|4718.66|4718.66|4717.16|4717.16|0
1646043820000|2022-02-28 10:23:40|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|4716.49|0
1646043840000|2022-02-28 10:24:00|4716.96|4716.96|4721.22|4721.22|4721.22|4721.22|4716.96|4716.96|0
1646043850000|2022-02-28 10:24:10|4721.37|4721.37|4721.53|4721.53|4723.37|4723.37|4717.35|4717.35|0
1646043860000|2022-02-28 10:24:20|4721.38|4721.38|4720.53|4720.53|4721.38|4721.38|4720.53|4720.53|0
1646043870000|2022-02-28 10:24:30|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|4719.86|0
1646043880000|2022-02-28 10:24:40|4720.57|4720.57|4721.07|4721.07|4721.07|4721.07|4720.57|4720.57|0
1646043890000|2022-02-28 10:24:50|4721.33|4721.33|4719.59|4719.59|4721.38|4721.38|4719.37|4719.37|0
1646043900000|2022-02-28 10:25:00|4719.09|4719.09|4716.06|4716.06|4719.09|4719.09|4715.88|4715.88|0
1646043920000|2022-02-28 10:25:20|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.05|4714.05|0
1646043930000|2022-02-28 10:25:30|4716.06|4716.06|4717.22|4717.22|4717.22|4717.22|4715.21|4715.21|0
1646043940000|2022-02-28 10:25:40|4717.89|4717.89|4717.57|4717.57|4717.89|4717.89|4717.22|4717.22|0
1646043950000|2022-02-28 10:25:50|4714.89|4714.89|4712.66|4712.66|4714.89|4714.89|4712.66|4712.66|0
1646043960000|2022-02-28 10:26:00|4713.33|4713.33|4711.99|4711.99|4714|4714|4711.99|4711.99|0
1646043970000|2022-02-28 10:26:10|4711.82|4711.82|4711.5|4711.5|4712.17|4712.17|4710.83|4710.83|0
1646043980000|2022-02-28 10:26:20|4710.83|4710.83|4709.49|4709.49|4710.83|4710.83|4709.49|4709.49|0
1646044000000|2022-02-28 10:26:40|4708.15|4708.15|4708.15|4708.15|4708.15|4708.15|4708.15|4708.15|0
1646044010000|2022-02-28 10:26:50|4709.49|4709.49|4708.32|4708.32|4710.32|4710.32|4707.65|4707.65|0
1646044020000|2022-02-28 10:27:00|4709.66|4709.66|4709.27|4709.27|4710.15|4710.15|4709.27|4709.27|0
1646044030000|2022-02-28 10:27:10|4708.91|4708.91|4710.25|4710.25|4710.92|4710.92|4708.91|4708.91|0
1646044050000|2022-02-28 10:27:30|4711.13|4711.13|4710.47|4710.47|4711.13|4711.13|4710.47|4710.47|0
1646044070000|2022-02-28 10:27:50|4710.68|4710.68|4710.62|4710.62|4710.68|4710.68|4710.62|4710.62|0
1646044080000|2022-02-28 10:28:00|4710.25|4710.25|4710.25|4710.25|4710.25|4710.25|4710.25|4710.25|0
1646044100000|2022-02-28 10:28:20|4708.91|4708.91|4710.92|4710.92|4710.92|4710.92|4708.91|4708.91|0
1646044120000|2022-02-28 10:28:40|4710.25|4710.25|4714.13|4714.13|4714.13|4714.13|4710.25|4710.25|0
1646044130000|2022-02-28 10:28:50|4713.6|4713.6|4714.45|4714.45|4714.45|4714.45|4713.6|4713.6|0
1646044140000|2022-02-28 10:29:00|4713.92|4713.92|4719.28|4719.28|4721.29|4721.29|4713.92|4713.92|0
1646044150000|2022-02-28 10:29:10|4722.63|4722.63|4723.97|4723.97|4723.97|4723.97|4722.63|4722.63|0
1646044160000|2022-02-28 10:29:20|4726.65|4726.65|4746.18|4746.18|4747.71|4747.71|4726.65|4726.65|0
1646044170000|2022-02-28 10:29:30|4745.94|4745.94|4733.36|4733.36|4746.09|4746.09|4731.35|4731.35|0
1646044180000|2022-02-28 10:29:40|4732.89|4732.89|4731.03|4731.03|4732.89|4732.89|4730.88|4730.88|0
1646044190000|2022-02-28 10:29:50|4731.7|4731.7|4730.21|4730.21|4731.99|4731.99|4730.21|4730.21|0
1646044200000|2022-02-28 10:30:00|4726.19|4726.19|4724.53|4724.53|4728.87|4728.87|4724.53|4724.53|0
1646044210000|2022-02-28 10:30:10|4723.83|4723.83|4722.8|4722.8|4723.83|4723.83|4719.15|4719.15|0
1646044220000|2022-02-28 10:30:20|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|4722.91|0
1646044230000|2022-02-28 10:30:30|4721.58|4721.58|4722.86|4722.86|4722.86|4722.86|4720.55|4720.55|0
1646044240000|2022-02-28 10:30:40|4722.33|4722.33|4721.78|4721.78|4722.33|4722.33|4721.61|4721.61|0
1646044250000|2022-02-28 10:30:50|4721.94|4721.94|4716.83|4716.83|4721.94|4721.94|4716.83|4716.83|0
1646044260000|2022-02-28 10:31:00|4716.53|4716.53|4716.64|4716.64|4717.06|4717.06|4716.53|4716.53|0
1646044270000|2022-02-28 10:31:10|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|4718.65|0
1646044280000|2022-02-28 10:31:20|4722|4722|4723.87|4723.87|4723.87|4723.87|4720.66|4720.66|0
1646044290000|2022-02-28 10:31:30|4722.53|4722.53|4720.03|4720.03|4722.53|4722.53|4719.85|4719.85|0
1646044300000|2022-02-28 10:31:40|4719.36|4719.36|4714.67|4714.67|4719.36|4719.36|4714|4714|0
1646044310000|2022-02-28 10:31:50|4714|4714|4716.4|4716.4|4716.4|4716.4|4713.33|4713.33|0
1646044320000|2022-02-28 10:32:00|4715.73|4715.73|4715.06|4715.06|4715.73|4715.73|4715.06|4715.06|0
1646044330000|2022-02-28 10:32:10|4714.39|4714.39|4712.38|4712.38|4714.39|4714.39|4712.38|4712.38|0
1646044340000|2022-02-28 10:32:20|4711.5|4711.5|4709.49|4709.49|4711.5|4711.5|4709.49|4709.49|0
1646044350000|2022-02-28 10:32:30|4706.81|4706.81|4708.56|4708.56|4708.56|4708.56|4704.8|4704.8|0
1646044360000|2022-02-28 10:32:40|4709.23|4709.23|4712.09|4712.09|4712.09|4712.09|4707.89|4707.89|0
1646044370000|2022-02-28 10:32:50|4711.42|4711.42|4711|4711|4711.42|4711.42|4710.89|4710.89|0
1646044390000|2022-02-28 10:33:10|4709.66|4709.66|4705.94|4705.94|4709.66|4709.66|4705.27|4705.27|0
1646044400000|2022-02-28 10:33:20|4707|4707|4706.6|4706.6|4708.61|4708.61|4706.6|4706.6|0
1646044410000|2022-02-28 10:33:30|4707.27|4707.27|4707.94|4707.94|4707.94|4707.94|4706.6|4706.6|0
1646044420000|2022-02-28 10:33:40|4708.61|4708.61|4709.56|4709.56|4709.56|4709.56|4706.88|4706.88|0
1646044430000|2022-02-28 10:33:50|4710.23|4710.23|4708.99|4708.99|4710.23|4710.23|4708.99|4708.99|0
1646044440000|2022-02-28 10:34:00|4709.66|4709.66|4709.52|4709.52|4710.19|4710.19|4708.18|4708.18|0
1646044450000|2022-02-28 10:34:10|4708.69|4708.69|4710.03|4710.03|4710.03|4710.03|4708.69|4708.69|0
1646044460000|2022-02-28 10:34:20|4710.21|4710.21|4708.87|4708.87|4710.21|4710.21|4708.87|4708.87|0
1646044480000|2022-02-28 10:34:40|4707.53|4707.53|4707.53|4707.53|4708.87|4708.87|4707.53|4707.53|0
1646044500000|2022-02-28 10:35:00|4708.2|4708.2|4710.67|4710.67|4710.67|4710.67|4707.99|4707.99|0
1646044520000|2022-02-28 10:35:20|4710|4710|4711.33|4711.33|4711.33|4711.33|4708.66|4708.66|0
1646044530000|2022-02-28 10:35:30|4713.34|4713.34|4708.69|4708.69|4714.01|4714.01|4708.02|4708.02|0
1646044540000|2022-02-28 10:35:40|4707.35|4707.35|4708.28|4708.28|4708.28|4708.28|4707.35|4707.35|0
1646044550000|2022-02-28 10:35:50|4707.61|4707.61|4707.97|4707.97|4707.97|4707.97|4707.61|4707.61|0
1646044560000|2022-02-28 10:36:00|4707.3|4707.3|4704.23|4704.23|4707.3|4707.3|4704.23|4704.23|0
1646044570000|2022-02-28 10:36:10|4704.05|4704.05|4702.27|4702.27|4704.05|4704.05|4701.25|4701.25|0
1646044580000|2022-02-28 10:36:20|4703.61|4703.61|4704.95|4704.95|4704.95|4704.95|4703.61|4703.61|0
1646044590000|2022-02-28 10:36:30|4705.3|4705.3|4705.13|4705.13|4705.66|4705.66|4705.13|4705.13|0
1646044600000|2022-02-28 10:36:40|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.13|4705.13|0
1646044620000|2022-02-28 10:37:00|4705.91|4705.91|4707.25|4707.25|4707.25|4707.25|4705.91|4705.91|0
1646044630000|2022-02-28 10:37:10|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|4706.58|0
1646044640000|2022-02-28 10:37:20|4706.8|4706.8|4706.97|4706.97|4707.64|4707.64|4706.8|4706.8|0
1646044670000|2022-02-28 10:37:50|4706.44|4706.44|4703.76|4703.76|4706.44|4706.44|4703.76|4703.76|0
1646044690000|2022-02-28 10:38:10|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|0
1646044700000|2022-02-28 10:38:20|4700.85|4700.85|4698.29|4698.29|4700.85|4700.85|4698.29|4698.29|0
1646044710000|2022-02-28 10:38:30|4698.46|4698.46|4700.83|4700.83|4700.83|4700.83|4698.46|4698.46|0
1646044750000|2022-02-28 10:39:10|4701.13|4701.13|4704.83|4704.83|4705.5|4705.5|4701.13|4701.13|0
1646044760000|2022-02-28 10:39:20|4705.36|4705.36|4704.33|4704.33|4705.36|4705.36|4704.33|4704.33|0
1646044770000|2022-02-28 10:39:30|4704.48|4704.48|4703.81|4703.81|4704.48|4704.48|4703.81|4703.81|0
1646044780000|2022-02-28 10:39:40|4704.26|4704.26|4705.15|4705.15|4705.6|4705.6|4704.26|4704.26|0
1646044790000|2022-02-28 10:39:50|4704.8|4704.8|4704.89|4704.89|4704.94|4704.94|4704.8|4704.8|0
1646044800000|2022-02-28 10:40:00|4704.94|4704.94|4704.77|4704.77|4704.94|4704.94|4704.77|4704.77|0
1646044810000|2022-02-28 10:40:10|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|0
1646044820000|2022-02-28 10:40:20|4704.47|4704.47|4705.87|4705.87|4705.95|4705.95|4703.94|4703.94|0
1646044840000|2022-02-28 10:40:40|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|0
1646044850000|2022-02-28 10:40:50|4701.41|4701.41|4702.08|4702.08|4702.08|4702.08|4701.41|4701.41|0
1646044870000|2022-02-28 10:41:10|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|0
1646044880000|2022-02-28 10:41:20|4703.42|4703.42|4704.23|4704.23|4705.43|4705.43|4703.42|4703.42|0
1646044890000|2022-02-28 10:41:30|4703.86|4703.86|4704.21|4704.21|4704.21|4704.21|4703.86|4703.86|0
1646044920000|2022-02-28 10:42:00|4704.45|4704.45|4702.46|4702.46|4706.02|4706.02|4702.46|4702.46|0
1646044930000|2022-02-28 10:42:10|4701.99|4701.99|4701.84|4701.84|4701.99|4701.99|4701.84|4701.84|0
1646044940000|2022-02-28 10:42:20|4701.17|4701.17|4703.39|4703.39|4703.39|4703.39|4701.17|4701.17|0
1646044950000|2022-02-28 10:42:30|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1646044960000|2022-02-28 10:42:40|4703.75|4703.75|4704.28|4704.28|4704.28|4704.28|4703.75|4703.75|0
1646044970000|2022-02-28 10:42:50|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|0
1646044990000|2022-02-28 10:43:10|4704.28|4704.28|4704.1|4704.1|4704.28|4704.28|4704.1|4704.1|0
1646045000000|2022-02-28 10:43:20|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|4703.95|0
1646045010000|2022-02-28 10:43:30|4705.29|4705.29|4705.11|4705.11|4705.29|4705.29|4705.11|4705.11|0
1646045020000|2022-02-28 10:43:40|4703.77|4703.77|4703.11|4703.11|4703.77|4703.77|4703.11|4703.11|0
1646045030000|2022-02-28 10:43:50|4704.44|4704.44|4704.8|4704.8|4704.8|4704.8|4704.44|4704.44|0
1646045040000|2022-02-28 10:44:00|4705.47|4705.47|4708.42|4708.42|4709.09|4709.09|4705.47|4705.47|0
1646045050000|2022-02-28 10:44:10|4705.08|4705.08|4704.58|4704.58|4705.92|4705.92|4703.74|4703.74|0
1646045060000|2022-02-28 10:44:20|4704.94|4704.94|4708.85|4708.85|4708.85|4708.85|4704.94|4704.94|0
1646045070000|2022-02-28 10:44:30|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|0
1646045080000|2022-02-28 10:44:40|4707.52|4707.52|4707.3|4707.3|4707.52|4707.52|4706.85|4706.85|0
1646045090000|2022-02-28 10:44:50|4708|4708|4706.86|4706.86|4708|4708|4706.86|4706.86|0
1646045110000|2022-02-28 10:45:10|4702.84|4702.84|4705.76|4705.76|4705.76|4705.76|4702.84|4702.84|0
1646045120000|2022-02-28 10:45:20|4706.29|4706.29|4707.64|4707.64|4707.64|4707.64|4706.29|4706.29|0
1646045130000|2022-02-28 10:45:30|4708.31|4708.31|4708.48|4708.48|4709.01|4709.01|4708.31|4708.31|0
1646045140000|2022-02-28 10:45:40|4707.81|4707.81|4706.12|4706.12|4707.81|4707.81|4706.12|4706.12|0
1646045160000|2022-02-28 10:46:00|4705.59|4705.59|4704.25|4704.25|4705.59|4705.59|4704.25|4704.25|0
1646045170000|2022-02-28 10:46:10|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|0
1646045180000|2022-02-28 10:46:20|4706.47|4706.47|4707.14|4707.14|4707.14|4707.14|4706.47|4706.47|0
1646045200000|2022-02-28 10:46:40|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4705.8|4705.8|0
1646045210000|2022-02-28 10:46:50|4706.3|4706.3|4708.31|4708.31|4708.31|4708.31|4706.3|4706.3|0
1646045220000|2022-02-28 10:47:00|4708.13|4708.13|4706.79|4706.79|4708.13|4708.13|4706.79|4706.79|0
1646045230000|2022-02-28 10:47:10|4708.13|4708.13|4707.14|4707.14|4708.13|4708.13|4706.79|4706.79|0
1646045240000|2022-02-28 10:47:20|4707.81|4707.81|4707.14|4707.14|4707.81|4707.81|4707.14|4707.14|0
1646045250000|2022-02-28 10:47:30|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|4707.32|0
1646045260000|2022-02-28 10:47:40|4707.85|4707.85|4709.75|4709.75|4709.75|4709.75|4707.7|4707.7|0
1646045270000|2022-02-28 10:47:50|4709.96|4709.96|4710.14|4710.14|4710.14|4710.14|4709.96|4709.96|0
1646045280000|2022-02-28 10:48:00|4709.47|4709.47|4709.17|4709.17|4709.47|4709.47|4709.17|4709.17|0
1646045290000|2022-02-28 10:48:10|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|4708.7|0
1646045300000|2022-02-28 10:48:20|4708.59|4708.59|4708.33|4708.33|4708.95|4708.95|4708.28|4708.28|0
1646045320000|2022-02-28 10:48:40|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|0
1646045330000|2022-02-28 10:48:50|4707.71|4707.71|4708.38|4708.38|4708.38|4708.38|4707.71|4707.71|0
1646045340000|2022-02-28 10:49:00|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|4708.74|0
1646045350000|2022-02-28 10:49:10|4708.91|4708.91|4709.93|4709.93|4709.93|4709.93|4708.91|4708.91|0
1646045360000|2022-02-28 10:49:20|4709.26|4709.26|4711.76|4711.76|4711.76|4711.76|4708.59|4708.59|0
1646045370000|2022-02-28 10:49:30|4712.11|4712.11|4712.11|4712.11|4712.11|4712.11|4712.11|4712.11|0
1646045380000|2022-02-28 10:49:40|4712.47|4712.47|4710.99|4710.99|4713.35|4713.35|4710.99|4710.99|0
1646045390000|2022-02-28 10:49:50|4710.32|4710.32|4709.65|4709.65|4710.32|4710.32|4709.65|4709.65|0
1646045400000|2022-02-28 10:50:00|4709.12|4709.12|4708.75|4708.75|4709.12|4709.12|4708.59|4708.59|0
1646045410000|2022-02-28 10:50:10|4708.08|4708.08|4707.62|4707.62|4708.08|4708.08|4707.62|4707.62|0
1646045420000|2022-02-28 10:50:20|4706.28|4706.28|4708.5|4708.5|4708.5|4708.5|4706.28|4706.28|0
1646045430000|2022-02-28 10:50:30|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|4709.17|0
1646045440000|2022-02-28 10:50:40|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|4708.82|0
1646045450000|2022-02-28 10:50:50|4709.49|4709.49|4708.82|4708.82|4709.49|4709.49|4708.82|4708.82|0
1646045460000|2022-02-28 10:51:00|4708.46|4708.46|4708.82|4708.82|4708.82|4708.82|4708.46|4708.46|0
1646045490000|2022-02-28 10:51:30|4708.49|4708.49|4710.5|4710.5|4710.5|4710.5|4708.49|4708.49|0
1646045500000|2022-02-28 10:51:40|4711.56|4711.56|4711.73|4711.73|4711.73|4711.73|4711.56|4711.56|0
1646045520000|2022-02-28 10:52:00|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|4711.9|0
1646045530000|2022-02-28 10:52:10|4710.56|4710.56|4709.89|4709.89|4710.56|4710.56|4709.89|4709.89|0
1646045550000|2022-02-28 10:52:30|4710.04|4710.04|4710.71|4710.71|4710.71|4710.71|4710.04|4710.04|0
1646045560000|2022-02-28 10:52:40|4710.04|4710.04|4709.65|4709.65|4710.04|4710.04|4708.98|4708.98|0
1646045570000|2022-02-28 10:52:50|4709.8|4709.8|4711.14|4711.14|4711.14|4711.14|4709.8|4709.8|0
1646045590000|2022-02-28 10:53:10|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|0
1646045600000|2022-02-28 10:53:20|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1646045610000|2022-02-28 10:53:30|4711.45|4711.45|4711.98|4711.98|4711.98|4711.98|4711.45|4711.45|0
1646045630000|2022-02-28 10:53:50|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|0
1646045640000|2022-02-28 10:54:00|4709.97|4709.97|4709.3|4709.3|4709.97|4709.97|4709.3|4709.3|0
1646045680000|2022-02-28 10:54:40|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|4709.78|0
1646045690000|2022-02-28 10:54:50|4709.66|4709.66|4709.25|4709.25|4709.78|4709.78|4709.25|4709.25|0
1646045700000|2022-02-28 10:55:00|4709.92|4709.92|4711.96|4711.96|4714.42|4714.42|4709.92|4709.92|0
1646045710000|2022-02-28 10:55:10|4711.29|4711.29|4711.96|4711.96|4711.96|4711.96|4710.62|4710.62|0
1646045720000|2022-02-28 10:55:20|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|4712.26|0
1646045730000|2022-02-28 10:55:30|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|4711.73|0
1646045740000|2022-02-28 10:55:40|4711.06|4711.06|4712.04|4712.04|4712.4|4712.4|4711.06|4711.06|0
1646045760000|2022-02-28 10:56:00|4712.37|4712.37|4713.04|4713.04|4713.04|4713.04|4712.37|4712.37|0
1646045770000|2022-02-28 10:56:10|4712.37|4712.37|4712.37|4712.37|4713.04|4713.04|4712.37|4712.37|0
1646045780000|2022-02-28 10:56:20|4711.7|4711.7|4710.31|4710.31|4711.7|4711.7|4710.31|4710.31|0
1646045810000|2022-02-28 10:56:50|4711.01|4711.01|4712.35|4712.35|4712.35|4712.35|4711.01|4711.01|0
1646045820000|2022-02-28 10:57:00|4711.68|4711.68|4713.55|4713.55|4713.55|4713.55|4711.68|4711.68|0
1646045830000|2022-02-28 10:57:10|4713.88|4713.88|4710.47|4710.47|4713.88|4713.88|4710.47|4710.47|0
1646045840000|2022-02-28 10:57:20|4709.8|4709.8|4708.6|4708.6|4709.8|4709.8|4708.6|4708.6|0
1646045850000|2022-02-28 10:57:30|4708.44|4708.44|4707.1|4707.1|4708.44|4708.44|4707.1|4707.1|0
1646045860000|2022-02-28 10:57:40|4705.76|4705.76|4707.1|4707.1|4707.1|4707.1|4705.76|4705.76|0
1646045870000|2022-02-28 10:57:50|4706.43|4706.43|4709.78|4709.78|4709.78|4709.78|4706.43|4706.43|0
1646045880000|2022-02-28 10:58:00|4709.54|4709.54|4710.64|4710.64|4710.64|4710.64|4709.31|4709.31|0
1646045890000|2022-02-28 10:58:10|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|0
1646045900000|2022-02-28 10:58:20|4712.82|4712.82|4712.15|4712.15|4712.82|4712.82|4712.15|4712.15|0
1646045910000|2022-02-28 10:58:30|4711.48|4711.48|4711.13|4711.13|4711.48|4711.48|4711.13|4711.13|0
1646045920000|2022-02-28 10:58:40|4710.46|4710.46|4710.32|4710.32|4710.46|4710.46|4709.79|4709.79|0
1646045930000|2022-02-28 10:58:50|4710.67|4710.67|4711.1|4711.1|4711.1|4711.1|4710.43|4710.43|0
1646045950000|2022-02-28 10:59:10|4712.44|4712.44|4711.77|4711.77|4712.44|4712.44|4711.1|4711.1|0
1646045960000|2022-02-28 10:59:20|4712.44|4712.44|4712.5|4712.5|4712.5|4712.5|4712.34|4712.34|0
1646045970000|2022-02-28 10:59:30|4713.17|4713.17|4712.5|4712.5|4713.17|4713.17|4711.83|4711.83|0
1646045980000|2022-02-28 10:59:40|4711.83|4711.83|4712.5|4712.5|4712.5|4712.5|4711.83|4711.83|0
1646045990000|2022-02-28 10:59:50|4712.86|4712.86|4712.96|4712.96|4712.96|4712.96|4712.86|4712.86|0
1646046000000|2022-02-28 11:00:00|4712.91|4712.91|4712.57|4712.57|4713.28|4713.28|4712.57|4712.57|0
1646046010000|2022-02-28 11:00:10|4713.24|4713.24|4715.64|4715.64|4715.64|4715.64|4713.24|4713.24|0
1646046020000|2022-02-28 11:00:20|4716|4716|4714.66|4714.66|4716|4716|4714.66|4714.66|0
1646046030000|2022-02-28 11:00:30|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|4714.83|0
1646046040000|2022-02-28 11:00:40|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|4715.01|0
1646046060000|2022-02-28 11:01:00|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|4715.72|0
1646046070000|2022-02-28 11:01:10|4715.98|4715.98|4716.33|4716.33|4716.33|4716.33|4715.98|4715.98|0
1646046080000|2022-02-28 11:01:20|4716.69|4716.69|4717.5|4717.5|4717.85|4717.85|4716.69|4716.69|0
1646046090000|2022-02-28 11:01:30|4715.49|4715.49|4716.28|4716.28|4716.28|4716.28|4715.49|4715.49|0
1646046100000|2022-02-28 11:01:40|4716.95|4716.95|4715.75|4715.75|4716.95|4716.95|4715.75|4715.75|0
1646046110000|2022-02-28 11:01:50|4715.69|4715.69|4715.37|4715.37|4715.69|4715.69|4715.03|4715.03|0
1646046120000|2022-02-28 11:02:00|4715.19|4715.19|4714.32|4714.32|4715.19|4715.19|4714.32|4714.32|0
1646046140000|2022-02-28 11:02:20|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|4713.79|0
1646046150000|2022-02-28 11:02:30|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|4713.97|0
1646046170000|2022-02-28 11:02:50|4713.79|4713.79|4714.19|4714.19|4715.31|4715.31|4713.79|4713.79|0
1646046180000|2022-02-28 11:03:00|4714.03|4714.03|4713|4713|4714.36|4714.36|4713|4713|0
1646046190000|2022-02-28 11:03:10|4713.67|4713.67|4715.01|4715.01|4715.01|4715.01|4713.67|4713.67|0
1646046200000|2022-02-28 11:03:20|4714.3|4714.3|4714.47|4714.47|4714.47|4714.47|4714.3|4714.3|0
1646046210000|2022-02-28 11:03:30|4713.8|4713.8|4714.47|4714.47|4715.14|4715.14|4713.8|4713.8|0
1646046220000|2022-02-28 11:03:40|4713.8|4713.8|4713.13|4713.13|4713.8|4713.8|4713.13|4713.13|0
1646046240000|2022-02-28 11:04:00|4712.6|4712.6|4713.66|4713.66|4714.33|4714.33|4712.6|4712.6|0
1646046250000|2022-02-28 11:04:10|4713.95|4713.95|4712.4|4712.4|4713.95|4713.95|4712.4|4712.4|0
1646046260000|2022-02-28 11:04:20|4713.11|4713.11|4713.81|4713.81|4713.81|4713.81|4713.11|4713.11|0
1646046270000|2022-02-28 11:04:30|4713.99|4713.99|4712.97|4712.97|4714.52|4714.52|4712.97|4712.97|0
1646046290000|2022-02-28 11:04:50|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|4713.5|0
1646046300000|2022-02-28 11:05:00|4713.62|4713.62|4716.01|4716.01|4716.01|4716.01|4713.62|4713.62|0
1646046310000|2022-02-28 11:05:10|4716.19|4716.19|4715.66|4715.66|4716.19|4716.19|4715.66|4715.66|0
1646046330000|2022-02-28 11:05:30|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|4714.99|0
1646046340000|2022-02-28 11:05:40|4714.55|4714.55|4714.4|4714.4|4714.55|4714.55|4714.4|4714.4|0
1646046350000|2022-02-28 11:05:50|4713.55|4713.55|4715.52|4715.52|4715.52|4715.52|4712.85|4712.85|0
1646046360000|2022-02-28 11:06:00|4715.7|4715.7|4713.62|4713.62|4716.3|4716.3|4713.62|4713.62|0
1646046370000|2022-02-28 11:06:10|4714.29|4714.29|4713.94|4713.94|4714.29|4714.29|4713.94|4713.94|0
1646046400000|2022-02-28 11:06:40|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1646046410000|2022-02-28 11:06:50|4713.09|4713.09|4713.09|4713.09|4713.09|4713.09|4712.42|4712.42|0
1646046440000|2022-02-28 11:07:20|4713.45|4713.45|4713.71|4713.71|4714.16|4714.16|4713.45|4713.45|0
1646046450000|2022-02-28 11:07:30|4713.18|4713.18|4713.85|4713.85|4713.85|4713.85|4713.18|4713.18|0
1646046460000|2022-02-28 11:07:40|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1646046470000|2022-02-28 11:07:50|4713.18|4713.18|4713.3|4713.3|4713.42|4713.42|4713.18|4713.18|0
1646046480000|2022-02-28 11:08:00|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1646046490000|2022-02-28 11:08:10|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|4714.3|0
1646046510000|2022-02-28 11:08:30|4714.97|4714.97|4714.44|4714.44|4714.97|4714.97|4714.44|4714.44|0
1646046520000|2022-02-28 11:08:40|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|0
1646046530000|2022-02-28 11:08:50|4714.97|4714.97|4715.64|4715.64|4715.64|4715.64|4714.97|4714.97|0
1646046540000|2022-02-28 11:09:00|4714.97|4714.97|4714.62|4714.62|4714.97|4714.97|4714.62|4714.62|0
1646046550000|2022-02-28 11:09:10|4714.32|4714.32|4713.47|4713.47|4714.32|4714.32|4713.47|4713.47|0
1646046560000|2022-02-28 11:09:20|4712.8|4712.8|4713.24|4713.24|4713.24|4713.24|4712.8|4712.8|0
1646046570000|2022-02-28 11:09:30|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|4713.91|0
1646046580000|2022-02-28 11:09:40|4714.35|4714.35|4714.64|4714.64|4714.88|4714.88|4714.21|4714.21|0
1646046590000|2022-02-28 11:09:50|4713.05|4713.05|4713.72|4713.72|4713.72|4713.72|4713.05|4713.05|0
1646046600000|2022-02-28 11:10:00|4713.9|4713.9|4711.22|4711.22|4713.9|4713.9|4711.22|4711.22|0
1646046610000|2022-02-28 11:10:10|4710.98|4710.98|4711.65|4711.65|4711.65|4711.65|4710.98|4710.98|0
1646046630000|2022-02-28 11:10:30|4712.32|4712.32|4711.65|4711.65|4712.32|4712.32|4711.65|4711.65|0
1646046650000|2022-02-28 11:10:50|4710.98|4710.98|4711.83|4711.83|4711.83|4711.83|4710.98|4710.98|0
1646046670000|2022-02-28 11:11:10|4712|4712|4712.57|4712.57|4712.57|4712.57|4711.9|4711.9|0
1646046680000|2022-02-28 11:11:20|4712.21|4712.21|4711.37|4711.37|4712.39|4712.39|4711.37|4711.37|0
1646046690000|2022-02-28 11:11:30|4710.7|4710.7|4709.36|4709.36|4710.7|4710.7|4709.36|4709.36|0
1646046700000|2022-02-28 11:11:40|4710.03|4710.03|4710.7|4710.7|4711.37|4711.37|4710.03|4710.03|0
1646046710000|2022-02-28 11:11:50|4711.37|4711.37|4711.37|4711.37|4711.37|4711.37|4711.19|4711.19|0
1646046720000|2022-02-28 11:12:00|4711.72|4711.72|4711.84|4711.84|4711.84|4711.84|4711.72|4711.72|0
1646046740000|2022-02-28 11:12:20|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|4712.51|0
1646046750000|2022-02-28 11:12:30|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1646046760000|2022-02-28 11:12:40|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|4710.96|0
1646046770000|2022-02-28 11:12:50|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|4711.13|0
1646046780000|2022-02-28 11:13:00|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|4711.31|0
1646046790000|2022-02-28 11:13:10|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|4710.64|0
1646046810000|2022-02-28 11:13:30|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|4709.97|0
1646046820000|2022-02-28 11:13:40|4709.3|4709.3|4709.3|4709.3|4709.3|4709.3|4709.3|4709.3|0
1646046840000|2022-02-28 11:14:00|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|4708.59|0
1646046850000|2022-02-28 11:14:10|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|4708.77|0
1646046860000|2022-02-28 11:14:20|4708.1|4708.1|4708.72|4708.72|4708.72|4708.72|4708.05|4708.05|0
1646046870000|2022-02-28 11:14:30|4708.05|4708.05|4708.72|4708.72|4708.72|4708.72|4708.05|4708.05|0
1646046880000|2022-02-28 11:14:40|4708.95|4708.95|4708.72|4708.72|4709.07|4709.07|4708.72|4708.72|0
1646046920000|2022-02-28 11:15:20|4709.39|4709.39|4709.18|4709.18|4709.39|4709.39|4709.18|4709.18|0
1646046930000|2022-02-28 11:15:30|4709.32|4709.32|4709.99|4709.99|4709.99|4709.99|4709.32|4709.32|0
1646046940000|2022-02-28 11:15:40|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|4709.84|0
1646046960000|2022-02-28 11:16:00|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|0
1646046970000|2022-02-28 11:16:10|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|4709.08|0
1646046990000|2022-02-28 11:16:30|4707.74|4707.74|4706.59|4706.59|4707.74|4707.74|4706.59|4706.59|0
1646047000000|2022-02-28 11:16:40|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1646047030000|2022-02-28 11:17:10|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|0
1646047040000|2022-02-28 11:17:20|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|4706.01|0
1646047060000|2022-02-28 11:17:40|4708.01|4708.01|4708.68|4708.68|4708.68|4708.68|4708.01|4708.01|0
1646047070000|2022-02-28 11:17:50|4708.01|4708.01|4706.99|4706.99|4708.01|4708.01|4706.68|4706.68|0
1646047080000|2022-02-28 11:18:00|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|0
1646047090000|2022-02-28 11:18:10|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|0
1646047120000|2022-02-28 11:18:40|4707.11|4707.11|4706.44|4706.44|4707.11|4707.11|4706.44|4706.44|0
1646047130000|2022-02-28 11:18:50|4705.77|4705.77|4704.18|4704.18|4705.77|4705.77|4704.18|4704.18|0
1646047140000|2022-02-28 11:19:00|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|4704.85|0
1646047150000|2022-02-28 11:19:10|4704.32|4704.32|4702.98|4702.98|4704.32|4704.32|4702.98|4702.98|0
1646047160000|2022-02-28 11:19:20|4702.45|4702.45|4701.59|4701.59|4702.45|4702.45|4701.57|4701.57|0
1646047170000|2022-02-28 11:19:30|4701.86|4701.86|4701.75|4701.75|4701.86|4701.86|4701.75|4701.75|0
1646047180000|2022-02-28 11:19:40|4701.93|4701.93|4701.26|4701.26|4701.93|4701.93|4701.26|4701.26|0
1646047190000|2022-02-28 11:19:50|4700.59|4700.59|4699.92|4699.92|4700.59|4700.59|4699.92|4699.92|0
1646047200000|2022-02-28 11:20:00|4699.25|4699.25|4698.89|4698.89|4699.25|4699.25|4698.58|4698.58|0
1646047220000|2022-02-28 11:20:20|4696.88|4696.88|4695.47|4695.47|4696.88|4696.88|4695.47|4695.47|0
1646047240000|2022-02-28 11:20:40|4694.13|4694.13|4692.79|4692.79|4694.13|4694.13|4692.79|4692.79|0
1646047250000|2022-02-28 11:20:50|4693.46|4693.46|4693.14|4693.14|4695.19|4695.19|4692.47|4692.47|0
1646047260000|2022-02-28 11:21:00|4693.38|4693.38|4691.97|4691.97|4693.38|4693.38|4691.97|4691.97|0
1646047270000|2022-02-28 11:21:10|4692.67|4692.67|4692.5|4692.5|4692.67|4692.67|4692.5|4692.5|0
1646047280000|2022-02-28 11:21:20|4693.17|4693.17|4691.83|4691.83|4693.17|4693.17|4691.83|4691.83|0
1646047290000|2022-02-28 11:21:30|4691.16|4691.16|4691.02|4691.02|4691.16|4691.16|4690.49|4690.49|0
1646047310000|2022-02-28 11:21:50|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|4691.37|0
1646047320000|2022-02-28 11:22:00|4692.04|4692.04|4692.71|4692.71|4692.71|4692.71|4692.04|4692.04|0
1646047330000|2022-02-28 11:22:10|4694.72|4694.72|4695.39|4695.39|4695.39|4695.39|4694.72|4694.72|0
1646047350000|2022-02-28 11:22:30|4694.68|4694.68|4694.01|4694.01|4694.68|4694.68|4694.01|4694.01|0
1646047370000|2022-02-28 11:22:50|4693.48|4693.48|4693.13|4693.13|4693.48|4693.48|4693.13|4693.13|0
1646047380000|2022-02-28 11:23:00|4693.48|4693.48|4693.48|4693.48|4693.48|4693.48|4693.48|4693.48|0
1646047390000|2022-02-28 11:23:10|4692.81|4692.81|4690.64|4690.64|4692.81|4692.81|4690.64|4690.64|0
1646047400000|2022-02-28 11:23:20|4690|4690|4690.62|4690.62|4690.62|4690.62|4689.95|4689.95|0
1646047410000|2022-02-28 11:23:30|4691.1|4691.1|4690.57|4690.57|4691.1|4691.1|4690.57|4690.57|0
1646047420000|2022-02-28 11:23:40|4689.86|4689.86|4689.19|4689.19|4689.86|4689.86|4689.19|4689.19|0
1646047430000|2022-02-28 11:23:50|4689.86|4689.86|4690.04|4690.04|4690.04|4690.04|4689.86|4689.86|0
1646047440000|2022-02-28 11:24:00|4690.71|4690.71|4692.72|4692.72|4692.72|4692.72|4690.71|4690.71|0
1646047450000|2022-02-28 11:24:10|4693.07|4693.07|4692.4|4692.4|4693.74|4693.74|4692.4|4692.4|0
1646047460000|2022-02-28 11:24:20|4691.73|4691.73|4690.39|4690.39|4691.73|4691.73|4690.39|4690.39|0
1646047470000|2022-02-28 11:24:30|4690.51|4690.51|4690.16|4690.16|4690.51|4690.51|4690.16|4690.16|0
1646047480000|2022-02-28 11:24:40|4690.69|4690.69|4691|4691|4691|4691|4690.33|4690.33|0
1646047490000|2022-02-28 11:24:50|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|4691.36|0
1646047500000|2022-02-28 11:25:00|4691.18|4691.18|4691.71|4691.71|4691.71|4691.71|4691.18|4691.18|0
1646047510000|2022-02-28 11:25:10|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|0
1646047530000|2022-02-28 11:25:30|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|4692.43|0
1646047540000|2022-02-28 11:25:40|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|4691.76|0
1646047550000|2022-02-28 11:25:50|4690.7|4690.7|4690.74|4690.74|4691.41|4691.41|4690.7|4690.7|0
1646047560000|2022-02-28 11:26:00|4690.56|4690.56|4688.07|4688.07|4690.56|4690.56|4688.07|4688.07|0
1646047570000|2022-02-28 11:26:10|4688.23|4688.23|4688.64|4688.64|4688.76|4688.76|4688.23|4688.23|0
1646047600000|2022-02-28 11:26:40|4688.31|4688.31|4688.64|4688.64|4688.64|4688.64|4688.31|4688.31|0
1646047610000|2022-02-28 11:26:50|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|4689.31|0
1646047620000|2022-02-28 11:27:00|4689.55|4689.55|4689.67|4689.67|4689.67|4689.67|4689.55|4689.55|0
1646047630000|2022-02-28 11:27:10|4691.01|4691.01|4690.74|4690.74|4691.01|4691.01|4690.74|4690.74|0
1646047640000|2022-02-28 11:27:20|4691.1|4691.1|4691.06|4691.06|4691.1|4691.1|4690.39|4690.39|0
1646047650000|2022-02-28 11:27:30|4691.59|4691.59|4692.22|4692.22|4692.93|4692.93|4691.59|4691.59|0
1646047660000|2022-02-28 11:27:40|4692.05|4692.05|4692.19|4692.19|4692.72|4692.72|4692.05|4692.05|0
1646047670000|2022-02-28 11:27:50|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|0
1646047700000|2022-02-28 11:28:20|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|4692.89|0
1646047720000|2022-02-28 11:28:40|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|4692.19|0
1646047730000|2022-02-28 11:28:50|4691.52|4691.52|4690.85|4690.85|4691.52|4691.52|4690.85|4690.85|0
1646047740000|2022-02-28 11:29:00|4691.18|4691.18|4691.18|4691.18|4691.34|4691.34|4691.18|4691.18|0
1646047760000|2022-02-28 11:29:20|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|0
1646047770000|2022-02-28 11:29:30|4690|4690|4689.82|4689.82|4690|4690|4689.15|4689.15|0
1646047780000|2022-02-28 11:29:40|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|4690.35|0
1646047800000|2022-02-28 11:30:00|4689.01|4689.01|4689.37|4689.37|4689.37|4689.37|4689.01|4689.01|0
1646047810000|2022-02-28 11:30:10|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|0
1646047820000|2022-02-28 11:30:20|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|0
1646047840000|2022-02-28 11:30:40|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|4691.07|0
1646047850000|2022-02-28 11:30:50|4691.19|4691.19|4691.31|4691.31|4691.31|4691.31|4691.19|4691.19|0
1646047860000|2022-02-28 11:31:00|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|0
1646047870000|2022-02-28 11:31:10|4692.08|4692.08|4692.45|4692.45|4694.14|4694.14|4691.78|4691.78|0
1646047880000|2022-02-28 11:31:20|4693.12|4693.12|4692.77|4692.77|4693.12|4693.12|4692.06|4692.06|0
1646047890000|2022-02-28 11:31:30|4693.12|4693.12|4692.57|4692.57|4693.12|4693.12|4692.45|4692.45|0
1646047900000|2022-02-28 11:31:40|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|0
1646047920000|2022-02-28 11:32:00|4691.66|4691.66|4690.97|4690.97|4691.66|4691.66|4690.97|4690.97|0
1646047930000|2022-02-28 11:32:10|4690.27|4690.27|4690.6|4690.6|4690.62|4690.62|4690.27|4690.27|0
1646047940000|2022-02-28 11:32:20|4690.07|4690.07|4690.18|4690.18|4690.18|4690.18|4690.07|4690.07|0
1646047950000|2022-02-28 11:32:30|4690.85|4690.85|4689.82|4689.82|4690.85|4690.85|4689.82|4689.82|0
1646047960000|2022-02-28 11:32:40|4689.94|4689.94|4690.82|4690.82|4690.82|4690.82|4689.94|4689.94|0
1646047970000|2022-02-28 11:32:50|4691.06|4691.06|4691.73|4691.73|4691.73|4691.73|4691.06|4691.06|0
1646047980000|2022-02-28 11:33:00|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|4691.06|0
1646047990000|2022-02-28 11:33:10|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|4691.73|0
1646048000000|2022-02-28 11:33:20|4691.55|4691.55|4692.22|4692.22|4692.22|4692.22|4691.55|4691.55|0
1646048010000|2022-02-28 11:33:30|4692.89|4692.89|4693.56|4693.56|4693.56|4693.56|4692.89|4692.89|0
1646048020000|2022-02-28 11:33:40|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|4694.23|0
1646048030000|2022-02-28 11:33:50|4693.56|4693.56|4694.9|4694.9|4694.9|4694.9|4693.56|4693.56|0
1646048050000|2022-02-28 11:34:10|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|4693.56|0
1646048060000|2022-02-28 11:34:20|4694.9|4694.9|4694.23|4694.23|4694.9|4694.9|4694.23|4694.23|0
1646048080000|2022-02-28 11:34:40|4694.59|4694.59|4695.26|4695.26|4695.26|4695.26|4694.59|4694.59|0
1646048090000|2022-02-28 11:34:50|4694.59|4694.59|4693.25|4693.25|4694.59|4694.59|4693.25|4693.25|0
1646048100000|2022-02-28 11:35:00|4693.6|4693.6|4691.91|4691.91|4693.6|4693.6|4691.91|4691.91|0
1646048110000|2022-02-28 11:35:10|4691.38|4691.38|4692.36|4692.36|4692.72|4692.72|4691.38|4691.38|0
1646048130000|2022-02-28 11:35:30|4691.69|4691.69|4690.29|4690.29|4691.69|4691.69|4690.29|4690.29|0
1646048140000|2022-02-28 11:35:40|4690.65|4690.65|4691.32|4691.32|4691.32|4691.32|4690.65|4690.65|0
1646048150000|2022-02-28 11:35:50|4690.65|4690.65|4691.32|4691.32|4691.32|4691.32|4690.65|4690.65|0
1646048180000|2022-02-28 11:36:20|4691.99|4691.99|4690.06|4690.06|4691.99|4691.99|4690.06|4690.06|0
1646048190000|2022-02-28 11:36:30|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|4689.39|0
1646048200000|2022-02-28 11:36:40|4690.1|4690.1|4690.28|4690.28|4690.28|4690.28|4690.1|4690.1|0
1646048240000|2022-02-28 11:37:20|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|0
1646048250000|2022-02-28 11:37:30|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|4689.71|0
1646048260000|2022-02-28 11:37:40|4689|4689|4689|4689|4689|4689|4688.12|4688.12|0
1646048270000|2022-02-28 11:37:50|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|4689.36|0
1646048280000|2022-02-28 11:38:00|4689.46|4689.46|4689.68|4689.68|4689.68|4689.68|4689.46|4689.46|0
1646048300000|2022-02-28 11:38:20|4689.32|4689.32|4690.17|4690.17|4690.17|4690.17|4689.32|4689.32|0
1646048330000|2022-02-28 11:38:50|4689.46|4689.46|4688.97|4688.97|4689.64|4689.64|4688.97|4688.97|0
1646048340000|2022-02-28 11:39:00|4688.86|4688.86|4689.89|4689.89|4689.89|4689.89|4688.86|4688.86|0
1646048400000|2022-02-28 11:40:00|4689.18|4689.18|4687.84|4687.84|4689.18|4689.18|4687.84|4687.84|0
1646048410000|2022-02-28 11:40:10|4687.66|4687.66|4688.33|4688.33|4688.33|4688.33|4687.66|4687.66|0
1646048420000|2022-02-28 11:40:20|4688.16|4688.16|4688.51|4688.51|4688.51|4688.51|4688.16|4688.16|0
1646048430000|2022-02-28 11:40:30|4689.39|4689.39|4688.19|4688.19|4689.39|4689.39|4688.19|4688.19|0
1646048450000|2022-02-28 11:40:50|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|0
1646048460000|2022-02-28 11:41:00|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1646048470000|2022-02-28 11:41:10|4686.82|4686.82|4684.45|4684.45|4686.82|4686.82|4684.45|4684.45|0
1646048480000|2022-02-28 11:41:20|4685.12|4685.12|4685.83|4685.83|4685.83|4685.83|4685.12|4685.12|0
1646048500000|2022-02-28 11:41:40|4684.8|4684.8|4684.84|4684.84|4684.98|4684.98|4683.96|4683.96|0
1646048510000|2022-02-28 11:41:50|4684.31|4684.31|4683.87|4683.87|4684.31|4684.31|4683.87|4683.87|0
1646048520000|2022-02-28 11:42:00|4681.86|4681.86|4684.38|4684.38|4684.54|4684.54|4681.86|4681.86|0
1646048530000|2022-02-28 11:42:10|4684.14|4684.14|4684.93|4684.93|4684.93|4684.93|4684.14|4684.14|0
1646048540000|2022-02-28 11:42:20|4684.26|4684.26|4684.73|4684.73|4684.73|4684.73|4684.26|4684.26|0
1646048550000|2022-02-28 11:42:30|4684.85|4684.85|4684.85|4684.85|4685.09|4685.09|4684.85|4684.85|0
1646048560000|2022-02-28 11:42:40|4684.73|4684.73|4687.31|4687.31|4690.62|4690.62|4684.73|4684.73|0
1646048570000|2022-02-28 11:42:50|4687.26|4687.26|4685.03|4685.03|4687.26|4687.26|4685.03|4685.03|0
1646048580000|2022-02-28 11:43:00|4685.39|4685.39|4684.68|4684.68|4685.39|4685.39|4684.68|4684.68|0
1646048590000|2022-02-28 11:43:10|4684.01|4684.01|4686.02|4686.02|4686.02|4686.02|4684.01|4684.01|0
1646048610000|2022-02-28 11:43:30|4686.26|4686.26|4687.24|4687.24|4687.24|4687.24|4686.26|4686.26|0
1646048620000|2022-02-28 11:43:40|4687.95|4687.95|4687.19|4687.19|4687.95|4687.95|4687.19|4687.19|0
1646048630000|2022-02-28 11:43:50|4687.31|4687.31|4687.49|4687.49|4687.49|4687.49|4687.31|4687.31|0
1646048640000|2022-02-28 11:44:00|4686.9|4686.9|4686.6|4686.6|4686.9|4686.9|4686.6|4686.6|0
1646048650000|2022-02-28 11:44:10|4685.93|4685.93|4686.3|4686.3|4686.3|4686.3|4685.93|4685.93|0
1646048660000|2022-02-28 11:44:20|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|4686.97|0
1646048670000|2022-02-28 11:44:30|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|4686.3|0
1646048680000|2022-02-28 11:44:40|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|4686.14|0
1646048690000|2022-02-28 11:44:50|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|4686.09|0
1646048700000|2022-02-28 11:45:00|4686.27|4686.27|4686.05|4686.05|4686.27|4686.27|4686.05|4686.05|0
1646048710000|2022-02-28 11:45:10|4684.71|4684.71|4685.23|4685.23|4685.38|4685.38|4684.71|4684.71|0
1646048720000|2022-02-28 11:45:20|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|0
1646048730000|2022-02-28 11:45:30|4686.16|4686.16|4687.16|4687.16|4687.16|4687.16|4686.16|4686.16|0
1646048740000|2022-02-28 11:45:40|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|4687.34|0
1646048750000|2022-02-28 11:45:50|4686.99|4686.99|4686.6|4686.6|4686.99|4686.99|4686.6|4686.6|0
1646048760000|2022-02-28 11:46:00|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1646048770000|2022-02-28 11:46:10|4685.71|4685.71|4686.27|4686.27|4686.27|4686.27|4685.6|4685.6|0
1646048780000|2022-02-28 11:46:20|4686.94|4686.94|4686.23|4686.23|4686.94|4686.94|4686.23|4686.23|0
1646048810000|2022-02-28 11:46:50|4687.57|4687.57|4687.16|4687.16|4688|4688|4687.16|4687.16|0
1646048820000|2022-02-28 11:47:00|4687.51|4687.51|4687.72|4687.72|4689.24|4689.24|4687.51|4687.51|0
1646048830000|2022-02-28 11:47:10|4687.05|4687.05|4686.7|4686.7|4687.05|4687.05|4686.7|4686.7|0
1646048840000|2022-02-28 11:47:20|4687.37|4687.37|4687.55|4687.55|4687.55|4687.55|4687.37|4687.37|0
1646048860000|2022-02-28 11:47:40|4687.72|4687.72|4687.05|4687.05|4687.72|4687.72|4687.05|4687.05|0
1646048870000|2022-02-28 11:47:50|4686.88|4686.88|4685.72|4685.72|4686.88|4686.88|4685.72|4685.72|0
1646048880000|2022-02-28 11:48:00|4685.56|4685.56|4685.6|4685.6|4685.81|4685.81|4685.56|4685.56|0
1646048890000|2022-02-28 11:48:10|4685.44|4685.44|4684.61|4684.61|4685.81|4685.81|4684.61|4684.61|0
1646048900000|2022-02-28 11:48:20|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|0
1646048910000|2022-02-28 11:48:30|4685.59|4685.59|4682.86|4682.86|4685.71|4685.71|4682.86|4682.86|0
1646048920000|2022-02-28 11:48:40|4682.68|4682.68|4682.92|4682.92|4682.92|4682.92|4682.57|4682.57|0
1646048930000|2022-02-28 11:48:50|4682.74|4682.74|4682.58|4682.58|4682.74|4682.74|4682.58|4682.58|0
1646048940000|2022-02-28 11:49:00|4683.6|4683.6|4684.54|4684.54|4685.47|4685.47|4683.3|4683.3|0
1646048950000|2022-02-28 11:49:10|4685.24|4685.24|4684.83|4684.83|4685.54|4685.54|4684.83|4684.83|0
1646048990000|2022-02-28 11:49:50|4685.19|4685.19|4684.8|4684.8|4685.19|4685.19|4684.8|4684.8|0
1646049000000|2022-02-28 11:50:00|4684.13|4684.13|4682.67|4682.67|4684.13|4684.13|4682.67|4682.67|0
1646049010000|2022-02-28 11:50:10|4683.34|4683.34|4681.78|4681.78|4683.34|4683.34|4681.78|4681.78|0
1646049020000|2022-02-28 11:50:20|4682.45|4682.45|4682.16|4682.16|4682.45|4682.45|4682.16|4682.16|0
1646049030000|2022-02-28 11:50:30|4682.1|4682.1|4682.27|4682.27|4682.43|4682.43|4682.1|4682.1|0
1646049040000|2022-02-28 11:50:40|4682.15|4682.15|4683.71|4683.71|4683.71|4683.71|4682.15|4682.15|0
1646049060000|2022-02-28 11:51:00|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|4683.04|0
1646049080000|2022-02-28 11:51:20|4682.37|4682.37|4682.25|4682.25|4682.37|4682.37|4682.25|4682.25|0
1646049090000|2022-02-28 11:51:30|4681.72|4681.72|4681.69|4681.69|4682.05|4682.05|4681.69|4681.69|0
1646049120000|2022-02-28 11:52:00|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|4681.34|0
1646049130000|2022-02-28 11:52:10|4680.67|4680.67|4680|4680|4680.67|4680.67|4680|4680|0
1646049140000|2022-02-28 11:52:20|4680.35|4680.35|4679.65|4679.65|4680.35|4680.35|4679.65|4679.65|0
1646049150000|2022-02-28 11:52:30|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|4680.32|0
1646049160000|2022-02-28 11:52:40|4680.85|4680.85|4680.14|4680.14|4680.85|4680.85|4680.14|4680.14|0
1646049170000|2022-02-28 11:52:50|4680.67|4680.67|4680.14|4680.14|4680.85|4680.85|4680.14|4680.14|0
1646049180000|2022-02-28 11:53:00|4680.85|4680.85|4680.56|4680.56|4680.85|4680.85|4680.56|4680.56|0
1646049190000|2022-02-28 11:53:10|4680.73|4680.73|4681.22|4681.22|4681.22|4681.22|4680.56|4680.56|0
1646049200000|2022-02-28 11:53:20|4681.46|4681.46|4681.75|4681.75|4681.75|4681.75|4681.46|4681.46|0
1646049210000|2022-02-28 11:53:30|4681.64|4681.64|4682.42|4682.42|4682.42|4682.42|4681.64|4681.64|0
1646049220000|2022-02-28 11:53:40|4683.09|4683.09|4683.05|4683.05|4683.21|4683.21|4683.05|4683.05|0
1646049230000|2022-02-28 11:53:50|4683.72|4683.72|4681.96|4681.96|4683.72|4683.72|4681.96|4681.96|0
1646049240000|2022-02-28 11:54:00|4682.31|4682.31|4681.78|4681.78|4682.31|4682.31|4681.78|4681.78|0
1646049250000|2022-02-28 11:54:10|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|0
1646049260000|2022-02-28 11:54:20|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|4682.78|0
1646049270000|2022-02-28 11:54:30|4682.11|4682.11|4681.11|4681.11|4682.11|4682.11|4681.11|4681.11|0
1646049280000|2022-02-28 11:54:40|4680.88|4680.88|4680.7|4680.7|4680.88|4680.88|4680.7|4680.7|0
1646049300000|2022-02-28 11:55:00|4679.87|4679.87|4679.9|4679.9|4680.23|4680.23|4679.87|4679.87|0
1646049310000|2022-02-28 11:55:10|4679.72|4679.72|4680.07|4680.07|4680.07|4680.07|4679.4|4679.4|0
1646049320000|2022-02-28 11:55:20|4680.6|4680.6|4680.39|4680.39|4680.6|4680.6|4679.72|4679.72|0
1646049340000|2022-02-28 11:55:40|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1646049350000|2022-02-28 11:55:50|4679.86|4679.86|4679.7|4679.7|4680.39|4680.39|4679.7|4679.7|0
1646049360000|2022-02-28 11:56:00|4680.05|4680.05|4679.38|4679.38|4680.72|4680.72|4679.38|4679.38|0
1646049370000|2022-02-28 11:56:10|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|0
1646049380000|2022-02-28 11:56:20|4678.92|4678.92|4679.31|4679.31|4679.49|4679.49|4678.92|4678.92|0
1646049400000|2022-02-28 11:56:40|4679.49|4679.49|4678.18|4678.18|4679.7|4679.7|4677.51|4677.51|0
1646049410000|2022-02-28 11:56:50|4678.53|4678.53|4678.18|4678.18|4678.53|4678.53|4678.18|4678.18|0
1646049430000|2022-02-28 11:57:10|4678|4678|4678|4678|4678|4678|4678|4678|0
1646049440000|2022-02-28 11:57:20|4677.33|4677.33|4675.19|4675.19|4677.33|4677.33|4673.99|4673.99|0
1646049450000|2022-02-28 11:57:30|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1646049460000|2022-02-28 11:57:40|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|0
1646049470000|2022-02-28 11:57:50|4674.87|4674.87|4674.2|4674.2|4674.87|4674.87|4673.53|4673.53|0
1646049480000|2022-02-28 11:58:00|4672.86|4672.86|4672.86|4672.86|4672.86|4672.86|4672.86|4672.86|0
1646049490000|2022-02-28 11:58:10|4673.53|4673.53|4673.71|4673.71|4674.2|4674.2|4673.53|4673.53|0
1646049500000|2022-02-28 11:58:20|4673.04|4673.04|4671.03|4671.03|4673.04|4673.04|4671.03|4671.03|0
1646049510000|2022-02-28 11:58:30|4670.36|4670.36|4669.02|4669.02|4670.36|4670.36|4669.02|4669.02|0
1646049520000|2022-02-28 11:58:40|4668.54|4668.54|4667.56|4667.56|4668.54|4668.54|4666.89|4666.89|0
1646049530000|2022-02-28 11:58:50|4667.21|4667.21|4666.54|4666.54|4667.21|4667.21|4666.54|4666.54|0
1646049540000|2022-02-28 11:59:00|4666.43|4666.43|4666.57|4666.57|4667.1|4667.1|4666.43|4666.43|0
1646049550000|2022-02-28 11:59:10|4666.75|4666.75|4664.39|4664.39|4666.75|4666.75|4664.39|4664.39|0
1646049560000|2022-02-28 11:59:20|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|0
1646049570000|2022-02-28 11:59:30|4665.73|4665.73|4666.75|4666.75|4667.95|4667.95|4665.73|4665.73|0
1646049580000|2022-02-28 11:59:40|4666.57|4666.57|4665.9|4665.9|4666.57|4666.57|4665.9|4665.9|0
1646049590000|2022-02-28 11:59:50|4666.17|4666.17|4665.28|4665.28|4666.17|4666.17|4665.28|4665.28|0
1646049600000|2022-02-28 12:00:00|4665.11|4665.11|4665.57|4665.57|4665.57|4665.57|4665.11|4665.11|0
1646049610000|2022-02-28 12:00:10|4666.91|4666.91|4669.98|4669.98|4669.98|4669.98|4666.91|4666.91|0
1646049620000|2022-02-28 12:00:20|4669.45|4669.45|4669.18|4669.18|4670.12|4670.12|4669.06|4669.06|0
1646049630000|2022-02-28 12:00:30|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|0
1646049640000|2022-02-28 12:00:40|4669.18|4669.18|4669.85|4669.85|4669.85|4669.85|4669.18|4669.18|0
1646049650000|2022-02-28 12:00:50|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|4668.51|0
1646049660000|2022-02-28 12:01:00|4668.63|4668.63|4668.66|4668.66|4669.33|4669.33|4668.63|4668.63|0
1646049680000|2022-02-28 12:01:20|4667.96|4667.96|4666.16|4666.16|4667.96|4667.96|4666.1|4666.1|0
1646049700000|2022-02-28 12:01:40|4666.83|4666.83|4666.78|4666.78|4666.83|4666.83|4666.78|4666.78|0
1646049710000|2022-02-28 12:01:50|4666.95|4666.95|4666.42|4666.42|4666.95|4666.95|4666.42|4666.42|0
1646049720000|2022-02-28 12:02:00|4666.6|4666.6|4665.22|4665.22|4666.6|4666.6|4665.22|4665.22|0
1646049730000|2022-02-28 12:02:10|4666.56|4666.56|4666.05|4666.05|4666.56|4666.56|4665.89|4665.89|0
1646049740000|2022-02-28 12:02:20|4666.4|4666.4|4665.24|4665.24|4666.4|4666.4|4664.53|4664.53|0
1646049750000|2022-02-28 12:02:30|4665.77|4665.77|4665.82|4665.82|4665.82|4665.82|4665.77|4665.77|0
1646049760000|2022-02-28 12:02:40|4666.45|4666.45|4666.98|4666.98|4666.98|4666.98|4666.45|4666.45|0
1646049770000|2022-02-28 12:02:50|4666.88|4666.88|4665.54|4665.54|4666.88|4666.88|4665.54|4665.54|0
1646049780000|2022-02-28 12:03:00|4665.48|4665.48|4666.15|4666.15|4666.15|4666.15|4665.48|4665.48|0
1646049790000|2022-02-28 12:03:10|4665.62|4665.62|4666.29|4666.29|4666.29|4666.29|4665.62|4665.62|0
1646049800000|2022-02-28 12:03:20|4667.63|4667.63|4668.3|4668.3|4668.3|4668.3|4667.63|4667.63|0
1646049820000|2022-02-28 12:03:40|4667.95|4667.95|4668.66|4668.66|4668.66|4668.66|4667.95|4667.95|0
1646049830000|2022-02-28 12:03:50|4668.54|4668.54|4667.32|4667.32|4668.66|4668.66|4667.32|4667.32|0
1646049840000|2022-02-28 12:04:00|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|4666.79|0
1646049850000|2022-02-28 12:04:10|4666.12|4666.12|4666.49|4666.49|4666.49|4666.49|4666.12|4666.12|0
1646049860000|2022-02-28 12:04:20|4666.72|4666.72|4668.08|4668.08|4668.08|4668.08|4666.72|4666.72|0
1646049870000|2022-02-28 12:04:30|4666.85|4666.85|4666.32|4666.32|4666.85|4666.85|4666.32|4666.32|0
1646049880000|2022-02-28 12:04:40|4666.16|4666.16|4666.83|4666.83|4666.83|4666.83|4666.16|4666.16|0
1646049890000|2022-02-28 12:04:50|4667.18|4667.18|4666.58|4666.58|4667.18|4667.18|4666.58|4666.58|0
1646049900000|2022-02-28 12:05:00|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|4667.92|0
1646049910000|2022-02-28 12:05:10|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|0
1646049920000|2022-02-28 12:05:20|4668.43|4668.43|4667.37|4667.37|4668.43|4668.43|4667.37|4667.37|0
1646049930000|2022-02-28 12:05:30|4667.72|4667.72|4670.58|4670.58|4670.58|4670.58|4667.37|4667.37|0
1646049940000|2022-02-28 12:05:40|4672.1|4672.1|4671.43|4671.43|4672.1|4672.1|4671.43|4671.43|0
1646049950000|2022-02-28 12:05:50|4670.76|4670.76|4670.86|4670.86|4671.02|4671.02|4670.76|4670.76|0
1646049960000|2022-02-28 12:06:00|4669.52|4669.52|4669.03|4669.03|4669.88|4669.88|4669.03|4669.03|0
1646049970000|2022-02-28 12:06:10|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1646049980000|2022-02-28 12:06:20|4668.36|4668.36|4669.03|4669.03|4669.03|4669.03|4668.36|4668.36|0
1646049990000|2022-02-28 12:06:30|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|0
1646050000000|2022-02-28 12:06:40|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1646050010000|2022-02-28 12:06:50|4667.42|4667.42|4664.5|4664.5|4667.78|4667.78|4664.5|4664.5|0
1646050020000|2022-02-28 12:07:00|4664.44|4664.44|4665.29|4665.29|4666|4666|4664.44|4664.44|0
1646050030000|2022-02-28 12:07:10|4665.82|4665.82|4666.35|4666.35|4666.35|4666.35|4665.82|4665.82|0
1646050040000|2022-02-28 12:07:20|4667.02|4667.02|4666.3|4666.3|4667.02|4667.02|4666.3|4666.3|0
1646050050000|2022-02-28 12:07:30|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1646050060000|2022-02-28 12:07:40|4665.98|4665.98|4665.45|4665.45|4665.98|4665.98|4665.45|4665.45|0
1646050070000|2022-02-28 12:07:50|4665.5|4665.5|4666.03|4666.03|4666.03|4666.03|4665.5|4665.5|0
1646050080000|2022-02-28 12:08:00|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1646050100000|2022-02-28 12:08:20|4666.91|4666.91|4669.08|4669.08|4669.14|4669.14|4666.91|4666.91|0
1646050110000|2022-02-28 12:08:30|4668.55|4668.55|4668.38|4668.38|4668.55|4668.55|4668.38|4668.38|0
1646050120000|2022-02-28 12:08:40|4668.91|4668.91|4669.79|4669.79|4669.79|4669.79|4668.91|4668.91|0
1646050130000|2022-02-28 12:08:50|4670.16|4670.16|4667.09|4667.09|4670.16|4670.16|4667.09|4667.09|0
1646050140000|2022-02-28 12:09:00|4667.44|4667.44|4668.5|4668.5|4668.68|4668.68|4667.27|4667.27|0
1646050150000|2022-02-28 12:09:10|4668.33|4668.33|4669.21|4669.21|4669.21|4669.21|4668.33|4668.33|0
1646050160000|2022-02-28 12:09:20|4668.89|4668.89|4668.89|4668.89|4669.56|4669.56|4668.89|4668.89|0
1646050170000|2022-02-28 12:09:30|4668.84|4668.84|4668.98|4668.98|4669.19|4669.19|4668.84|4668.84|0
1646050200000|2022-02-28 12:10:00|4668.63|4668.63|4667.76|4667.76|4668.63|4668.63|4667.29|4667.29|0
1646050210000|2022-02-28 12:10:10|4668.12|4668.12|4666.56|4666.56|4668.12|4668.12|4666.56|4666.56|0
1646050220000|2022-02-28 12:10:20|4667.04|4667.04|4666.86|4666.86|4667.04|4667.04|4666.68|4666.68|0
1646050230000|2022-02-28 12:10:30|4666.19|4666.19|4666.88|4666.88|4666.88|4666.88|4666.19|4666.19|0
1646050240000|2022-02-28 12:10:40|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1646050250000|2022-02-28 12:10:50|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|0
1646050260000|2022-02-28 12:11:00|4667.96|4667.96|4668.07|4668.07|4668.07|4668.07|4667.96|4667.96|0
1646050270000|2022-02-28 12:11:10|4667.92|4667.92|4667.81|4667.81|4667.92|4667.92|4667.81|4667.81|0
1646050280000|2022-02-28 12:11:20|4667.57|4667.57|4668.28|4668.28|4668.28|4668.28|4667.57|4667.57|0
1646050290000|2022-02-28 12:11:30|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|0
1646050300000|2022-02-28 12:11:40|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|4669.27|0
1646050310000|2022-02-28 12:11:50|4669.94|4669.94|4670.33|4670.33|4670.61|4670.61|4669.27|4669.27|0
1646050320000|2022-02-28 12:12:00|4671|4671|4670.64|4670.64|4671|4671|4670.64|4670.64|0
1646050340000|2022-02-28 12:12:20|4673.32|4673.32|4676.29|4676.29|4676.43|4676.43|4673.32|4673.32|0
1646050350000|2022-02-28 12:12:30|4675.62|4675.62|4675.44|4675.44|4675.62|4675.62|4675.44|4675.44|0
1646050360000|2022-02-28 12:12:40|4674.74|4674.74|4674.74|4674.74|4674.74|4674.74|4674.56|4674.56|0
1646050370000|2022-02-28 12:12:50|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|0
1646050380000|2022-02-28 12:13:00|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|0
1646050390000|2022-02-28 12:13:10|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|4674.84|0
1646050410000|2022-02-28 12:13:30|4674.6|4674.6|4673.9|4673.9|4674.78|4674.78|4673.9|4673.9|0
1646050420000|2022-02-28 12:13:40|4673.23|4673.23|4673.4|4673.4|4673.93|4673.93|4673.23|4673.23|0
1646050430000|2022-02-28 12:13:50|4673.05|4673.05|4671.71|4671.71|4673.05|4673.05|4671.71|4671.71|0
1646050440000|2022-02-28 12:14:00|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.18|4671.18|0
1646050450000|2022-02-28 12:14:10|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1646050460000|2022-02-28 12:14:20|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1646050470000|2022-02-28 12:14:30|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|0
1646050510000|2022-02-28 12:15:10|4672.5|4672.5|4671.83|4671.83|4672.5|4672.5|4671.83|4671.83|0
1646050540000|2022-02-28 12:15:40|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|0
1646050560000|2022-02-28 12:16:00|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4671.79|4671.79|0
1646050580000|2022-02-28 12:16:20|4673.34|4673.34|4676.69|4676.69|4676.69|4676.69|4673.34|4673.34|0
1646050590000|2022-02-28 12:16:30|4674.68|4674.68|4673.34|4673.34|4674.68|4674.68|4673.34|4673.34|0
1646050600000|2022-02-28 12:16:40|4672.46|4672.46|4672.95|4672.95|4672.95|4672.95|4672.28|4672.28|0
1646050610000|2022-02-28 12:16:50|4673.31|4673.31|4672.25|4672.25|4673.31|4673.31|4671.89|4671.89|0
1646050630000|2022-02-28 12:17:10|4672.54|4672.54|4672.39|4672.39|4672.54|4672.54|4672.39|4672.39|0
1646050640000|2022-02-28 12:17:20|4672.69|4672.69|4672.87|4672.87|4673.57|4673.57|4672.69|4672.69|0
1646050650000|2022-02-28 12:17:30|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1646050660000|2022-02-28 12:17:40|4672.84|4672.84|4671.58|4671.58|4672.84|4672.84|4671.58|4671.58|0
1646050670000|2022-02-28 12:17:50|4671.34|4671.34|4671.46|4671.46|4671.46|4671.46|4671.34|4671.34|0
1646050700000|2022-02-28 12:18:20|4670.12|4670.12|4670.79|4670.79|4670.79|4670.79|4670.12|4670.12|0
1646050720000|2022-02-28 12:18:40|4671.46|4671.46|4671.14|4671.14|4671.46|4671.46|4670.79|4670.79|0
1646050730000|2022-02-28 12:18:50|4671.81|4671.81|4671.14|4671.14|4671.81|4671.81|4671.14|4671.14|0
1646050740000|2022-02-28 12:19:00|4671.67|4671.67|4673.03|4673.03|4673.15|4673.15|4671.67|4671.67|0
1646050750000|2022-02-28 12:19:10|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1646050760000|2022-02-28 12:19:20|4673.51|4673.51|4674.04|4674.04|4674.04|4674.04|4673.27|4673.27|0
1646050770000|2022-02-28 12:19:30|4673.68|4673.68|4671.75|4671.75|4674.04|4674.04|4671.75|4671.75|0
1646050780000|2022-02-28 12:19:40|4671.08|4671.08|4669.74|4669.74|4671.08|4671.08|4669.74|4669.74|0
1646050790000|2022-02-28 12:19:50|4670.41|4670.41|4672.42|4672.42|4672.42|4672.42|4670.41|4670.41|0
1646050800000|2022-02-28 12:20:00|4673.09|4673.09|4673.97|4673.97|4673.97|4673.97|4673.09|4673.09|0
1646050810000|2022-02-28 12:20:10|4675.74|4675.74|4674.85|4674.85|4675.92|4675.92|4674.85|4674.85|0
1646050820000|2022-02-28 12:20:20|4675.91|4675.91|4676.74|4676.74|4676.74|4676.74|4675.91|4675.91|0
1646050830000|2022-02-28 12:20:30|4677.62|4677.62|4677.86|4677.86|4677.86|4677.86|4677.62|4677.62|0
1646050840000|2022-02-28 12:20:40|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|4679.27|0
1646050850000|2022-02-28 12:20:50|4680.33|4680.33|4680.75|4680.75|4680.75|4680.75|4680.33|4680.33|0
1646050870000|2022-02-28 12:21:10|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|0
1646050880000|2022-02-28 12:21:20|4678.52|4678.52|4677.61|4677.61|4678.52|4678.52|4677.61|4677.61|0
1646050890000|2022-02-28 12:21:30|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|0
1646050900000|2022-02-28 12:21:40|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|4678.4|0
1646050920000|2022-02-28 12:22:00|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|4677.73|0
1646050930000|2022-02-28 12:22:10|4678.61|4678.61|4677.8|4677.8|4679.14|4679.14|4677.8|4677.8|0
1646050940000|2022-02-28 12:22:20|4676.92|4676.92|4677.09|4677.09|4677.09|4677.09|4676.92|4676.92|0
1646050970000|2022-02-28 12:22:50|4676.42|4676.42|4675.75|4675.75|4676.42|4676.42|4675.75|4675.75|0
1646050980000|2022-02-28 12:23:00|4675.4|4675.4|4674.73|4674.73|4675.4|4675.4|4674.73|4674.73|0
1646051020000|2022-02-28 12:23:40|4674.38|4674.38|4673.32|4673.32|4674.38|4674.38|4672.61|4672.61|0
1646051030000|2022-02-28 12:23:50|4674.91|4674.91|4675.22|4675.22|4675.58|4675.58|4674.91|4674.91|0
1646051040000|2022-02-28 12:24:00|4674.99|4674.99|4674.08|4674.08|4674.99|4674.99|4674.08|4674.08|0
1646051050000|2022-02-28 12:24:10|4675.32|4675.32|4672.07|4672.07|4675.32|4675.32|4672.07|4672.07|0
1646051080000|2022-02-28 12:24:40|4672.6|4672.6|4671.89|4671.89|4672.6|4672.6|4671.89|4671.89|0
1646051090000|2022-02-28 12:24:50|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|0
1646051100000|2022-02-28 12:25:00|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|0
1646051110000|2022-02-28 12:25:10|4671.54|4671.54|4670.66|4670.66|4671.54|4671.54|4670.66|4670.66|0
1646051120000|2022-02-28 12:25:20|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1646051150000|2022-02-28 12:25:50|4669.74|4669.74|4667.24|4667.24|4669.74|4669.74|4666.57|4666.57|0
1646051170000|2022-02-28 12:26:10|4667.91|4667.91|4667.24|4667.24|4667.91|4667.91|4667.24|4667.24|0
1646051180000|2022-02-28 12:26:20|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|0
1646051190000|2022-02-28 12:26:30|4667.42|4667.42|4665.23|4665.23|4667.42|4667.42|4664.88|4664.88|0
1646051200000|2022-02-28 12:26:40|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1646051210000|2022-02-28 12:26:50|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1646051220000|2022-02-28 12:27:00|4665.44|4665.44|4664.6|4664.6|4665.44|4665.44|4664.6|4664.6|0
1646051230000|2022-02-28 12:27:10|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1646051240000|2022-02-28 12:27:20|4661.92|4661.92|4664.81|4664.81|4664.81|4664.81|4661.25|4661.25|0
1646051250000|2022-02-28 12:27:30|4665.48|4665.48|4666.15|4666.15|4666.15|4666.15|4665.48|4665.48|0
1646051260000|2022-02-28 12:27:40|4666|4666|4666|4666|4666|4666|4666|4666|0
1646051280000|2022-02-28 12:28:00|4665.47|4665.47|4663.66|4663.66|4665.47|4665.47|4663.66|4663.66|0
1646051290000|2022-02-28 12:28:10|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|0
1646051300000|2022-02-28 12:28:20|4662.26|4662.26|4660.04|4660.04|4662.26|4662.26|4660.04|4660.04|0
1646051320000|2022-02-28 12:28:40|4660.21|4660.21|4659.39|4659.39|4660.21|4660.21|4659.39|4659.39|0
1646051340000|2022-02-28 12:29:00|4658.72|4658.72|4658.14|4658.14|4658.81|4658.81|4658.14|4658.14|0
1646051350000|2022-02-28 12:29:10|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|0
1646051360000|2022-02-28 12:29:20|4658.98|4658.98|4658.81|4658.81|4658.98|4658.98|4658.81|4658.81|0
1646051370000|2022-02-28 12:29:30|4659.16|4659.16|4661.17|4661.17|4661.17|4661.17|4659.16|4659.16|0
1646051380000|2022-02-28 12:29:40|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1646051390000|2022-02-28 12:29:50|4663.22|4663.22|4664.1|4664.1|4664.63|4664.63|4663.22|4663.22|0
1646051400000|2022-02-28 12:30:00|4664.22|4664.22|4663.61|4663.61|4664.28|4664.28|4663.61|4663.61|0
1646051410000|2022-02-28 12:30:10|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|0
1646051420000|2022-02-28 12:30:20|4663.2|4663.2|4663.9|4663.9|4663.9|4663.9|4662.84|4662.84|0
1646051430000|2022-02-28 12:30:30|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1646051440000|2022-02-28 12:30:40|4665.24|4665.24|4666.79|4666.79|4667.46|4667.46|4665.24|4665.24|0
1646051450000|2022-02-28 12:30:50|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|0
1646051460000|2022-02-28 12:31:00|4666.61|4666.61|4667.29|4667.29|4667.29|4667.29|4666.61|4666.61|0
1646051470000|2022-02-28 12:31:10|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1646051480000|2022-02-28 12:31:20|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1646051500000|2022-02-28 12:31:40|4669.82|4669.82|4668.91|4668.91|4669.82|4669.82|4668.48|4668.48|0
1646051510000|2022-02-28 12:31:50|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|0
1646051520000|2022-02-28 12:32:00|4668.93|4668.93|4668.75|4668.75|4668.93|4668.93|4668.75|4668.75|0
1646051530000|2022-02-28 12:32:10|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|0
1646051540000|2022-02-28 12:32:20|4668.23|4668.23|4668.4|4668.4|4668.4|4668.4|4668.23|4668.23|0
1646051550000|2022-02-28 12:32:30|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|0
1646051560000|2022-02-28 12:32:40|4666.67|4666.67|4665.33|4665.33|4666.67|4666.67|4665.33|4665.33|0
1646051570000|2022-02-28 12:32:50|4664.66|4664.66|4666.87|4666.87|4667.54|4667.54|4664.36|4664.36|0
1646051580000|2022-02-28 12:33:00|4665.63|4665.63|4665.48|4665.48|4665.63|4665.63|4665.48|4665.48|0
1646051590000|2022-02-28 12:33:10|4665.13|4665.13|4667.39|4667.39|4667.39|4667.39|4665.13|4665.13|0
1646051600000|2022-02-28 12:33:20|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|0
1646051610000|2022-02-28 12:33:30|4666.9|4666.9|4665.84|4665.84|4666.9|4666.9|4665.84|4665.84|0
1646051620000|2022-02-28 12:33:40|4666.51|4666.51|4663.83|4663.83|4666.51|4666.51|4663.83|4663.83|0
1646051640000|2022-02-28 12:34:00|4663.66|4663.66|4663.27|4663.27|4663.66|4663.66|4663.27|4663.27|0
1646051650000|2022-02-28 12:34:10|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1646051660000|2022-02-28 12:34:20|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1646051700000|2022-02-28 12:35:00|4663.1|4663.1|4661.37|4661.37|4663.1|4663.1|4661.37|4661.37|0
1646051710000|2022-02-28 12:35:10|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1646051720000|2022-02-28 12:35:20|4660.35|4660.35|4660.23|4660.23|4660.35|4660.35|4660.23|4660.23|0
1646051740000|2022-02-28 12:35:40|4660.94|4660.94|4660.05|4660.05|4660.94|4660.94|4660.05|4660.05|0
1646051760000|2022-02-28 12:36:00|4659.89|4659.89|4658.41|4658.41|4659.89|4659.89|4656.54|4656.54|0
1646051770000|2022-02-28 12:36:10|4659.75|4659.75|4659.04|4659.04|4659.75|4659.75|4659.04|4659.04|0
1646051780000|2022-02-28 12:36:20|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1646051790000|2022-02-28 12:36:30|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1646051800000|2022-02-28 12:36:40|4660.03|4660.03|4659.36|4659.36|4660.03|4660.03|4659.36|4659.36|0
1646051810000|2022-02-28 12:36:50|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|0
1646051820000|2022-02-28 12:37:00|4660.21|4660.21|4660.7|4660.7|4660.7|4660.7|4660.03|4660.03|0
1646051830000|2022-02-28 12:37:10|4661.37|4661.37|4661.7|4661.7|4661.7|4661.7|4661.37|4661.37|0
1646051840000|2022-02-28 12:37:20|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1646051850000|2022-02-28 12:37:30|4658.55|4658.55|4659.89|4659.89|4659.89|4659.89|4658.55|4658.55|0
1646051860000|2022-02-28 12:37:40|4660.56|4660.56|4660.06|4660.06|4660.56|4660.56|4659.89|4659.89|0
1646051870000|2022-02-28 12:37:50|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1646051880000|2022-02-28 12:38:00|4659.51|4659.51|4659.63|4659.63|4659.63|4659.63|4659.51|4659.51|0
1646051900000|2022-02-28 12:38:20|4659.28|4659.28|4657.09|4657.09|4660.16|4660.16|4656.42|4656.42|0
1646051910000|2022-02-28 12:38:30|4655.75|4655.75|4656.42|4656.42|4656.42|4656.42|4655.75|4655.75|0
1646051940000|2022-02-28 12:39:00|4657.48|4657.48|4655.15|4655.15|4657.83|4657.83|4653.81|4653.81|0
1646051950000|2022-02-28 12:39:10|4654.8|4654.8|4656|4656|4656|4656|4654.8|4654.8|0
1646051960000|2022-02-28 12:39:20|4655.82|4655.82|4654.15|4654.15|4655.82|4655.82|4654.15|4654.15|0
1646051970000|2022-02-28 12:39:30|4653.48|4653.48|4652.15|4652.15|4653.48|4653.48|4652.15|4652.15|0
1646051980000|2022-02-28 12:39:40|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1646051990000|2022-02-28 12:39:50|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|0
1646052000000|2022-02-28 12:40:00|4649.47|4649.47|4648.13|4648.13|4649.47|4649.47|4648.13|4648.13|0
1646052010000|2022-02-28 12:40:10|4648.48|4648.48|4645.8|4645.8|4648.48|4648.48|4645.8|4645.8|0
1646052020000|2022-02-28 12:40:20|4645.45|4645.45|4645.31|4645.31|4645.45|4645.45|4644.78|4644.78|0
1646052030000|2022-02-28 12:40:30|4645.48|4645.48|4645.66|4645.66|4645.66|4645.66|4645.48|4645.48|0
1646052040000|2022-02-28 12:40:40|4646.01|4646.01|4646.86|4646.86|4646.86|4646.86|4646.01|4646.01|0
1646052050000|2022-02-28 12:40:50|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|0
1646052060000|2022-02-28 12:41:00|4647.43|4647.43|4648.22|4648.22|4648.89|4648.89|4647.07|4647.07|0
1646052070000|2022-02-28 12:41:10|4647.87|4647.87|4644.36|4644.36|4647.87|4647.87|4643.69|4643.69|0
1646052090000|2022-02-28 12:41:30|4642.35|4642.35|4641.12|4641.12|4642.35|4642.35|4641.12|4641.12|0
1646052100000|2022-02-28 12:41:40|4640.64|4640.64|4638.63|4638.63|4640.64|4640.64|4638.63|4638.63|0
1646052110000|2022-02-28 12:41:50|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|4637.96|0
1646052120000|2022-02-28 12:42:00|4637.08|4637.08|4634.03|4634.03|4637.08|4637.08|4634.03|4634.03|0
1646052130000|2022-02-28 12:42:10|4634.21|4634.21|4633.85|4633.85|4634.21|4634.21|4632.87|4632.87|0
1646052140000|2022-02-28 12:42:20|4633.32|4633.32|4633.44|4633.44|4633.44|4633.44|4632.73|4632.73|0
1646052150000|2022-02-28 12:42:30|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1646052160000|2022-02-28 12:42:40|4631.53|4631.53|4631.91|4631.91|4632.58|4632.58|4631.21|4631.21|0
1646052170000|2022-02-28 12:42:50|4632.58|4632.58|4636.84|4636.84|4637.51|4637.51|4632.58|4632.58|0
1646052180000|2022-02-28 12:43:00|4638.18|4638.18|4636.49|4636.49|4638.18|4638.18|4635.64|4635.64|0
1646052190000|2022-02-28 12:43:10|4637.16|4637.16|4635.82|4635.82|4637.16|4637.16|4635.82|4635.82|0
1646052200000|2022-02-28 12:43:20|4636.7|4636.7|4636.84|4636.84|4637.9|4637.9|4636.7|4636.7|0
1646052220000|2022-02-28 12:43:40|4635.5|4635.5|4634.16|4634.16|4635.5|4635.5|4634.16|4634.16|0
1646052230000|2022-02-28 12:43:50|4634.01|4634.01|4632.78|4632.78|4634.01|4634.01|4632.51|4632.51|0
1646052240000|2022-02-28 12:44:00|4631.44|4631.44|4628.76|4628.76|4631.44|4631.44|4628.76|4628.76|0
1646052260000|2022-02-28 12:44:20|4628.09|4628.09|4626.58|4626.58|4628.76|4628.76|4626.58|4626.58|0
1646052270000|2022-02-28 12:44:30|4624.57|4624.57|4624.39|4624.39|4624.57|4624.57|4624.39|4624.39|0
1646052280000|2022-02-28 12:44:40|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|0
1646052290000|2022-02-28 12:44:50|4625.1|4625.1|4627.46|4627.46|4627.46|4627.46|4624.78|4624.78|0
1646052300000|2022-02-28 12:45:00|4627.62|4627.62|4628.24|4628.24|4628.24|4628.24|4627.57|4627.57|0
1646052310000|2022-02-28 12:45:10|4627.57|4627.57|4628.24|4628.24|4630.92|4630.92|4626.9|4626.9|0
1646052330000|2022-02-28 12:45:30|4626.9|4626.9|4629.97|4629.97|4629.97|4629.97|4626.9|4626.9|0
1646052340000|2022-02-28 12:45:40|4630.34|4630.34|4631.17|4631.17|4631.17|4631.17|4629.83|4629.83|0
1646052350000|2022-02-28 12:45:50|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|0
1646052360000|2022-02-28 12:46:00|4631.17|4631.17|4630.99|4630.99|4631.35|4631.35|4630.99|4630.99|0
1646052370000|2022-02-28 12:46:10|4631.66|4631.66|4632.33|4632.33|4633.67|4633.67|4631.66|4631.66|0
1646052390000|2022-02-28 12:46:30|4635.68|4635.68|4636.35|4636.35|4637.69|4637.69|4635.68|4635.68|0
1646052400000|2022-02-28 12:46:40|4637.69|4637.69|4638.36|4638.36|4638.36|4638.36|4637.02|4637.02|0
1646052410000|2022-02-28 12:46:50|4639.03|4639.03|4641.04|4641.04|4641.71|4641.71|4639.03|4639.03|0
1646052420000|2022-02-28 12:47:00|4641.71|4641.71|4641.36|4641.36|4641.71|4641.71|4641.36|4641.36|0
1646052430000|2022-02-28 12:47:10|4639.35|4639.35|4638.68|4638.68|4639.35|4639.35|4638.68|4638.68|0
1646052440000|2022-02-28 12:47:20|4638.53|4638.53|4641.21|4641.21|4643.22|4643.22|4638.53|4638.53|0
1646052450000|2022-02-28 12:47:30|4640.54|4640.54|4639.87|4639.87|4640.54|4640.54|4639.87|4639.87|0
1646052460000|2022-02-28 12:47:40|4640.54|4640.54|4640.08|4640.08|4640.54|4640.54|4639.2|4639.2|0
1646052470000|2022-02-28 12:47:50|4640.75|4640.75|4640.93|4640.93|4640.93|4640.93|4640.75|4640.75|0
1646052480000|2022-02-28 12:48:00|4640.88|4640.88|4640.27|4640.27|4641.04|4641.04|4640.15|4640.15|0
1646052490000|2022-02-28 12:48:10|4640.1|4640.1|4638.87|4638.87|4640.1|4640.1|4638.76|4638.76|0
1646052500000|2022-02-28 12:48:20|4639.58|4639.58|4638.24|4638.24|4639.58|4639.58|4638.24|4638.24|0
1646052510000|2022-02-28 12:48:30|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|0
1646052520000|2022-02-28 12:48:40|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|0
1646052530000|2022-02-28 12:48:50|4637.89|4637.89|4637.64|4637.64|4637.89|4637.89|4637.22|4637.22|0
1646052540000|2022-02-28 12:49:00|4638.31|4638.31|4638.98|4638.98|4638.98|4638.98|4638.31|4638.31|0
1646052560000|2022-02-28 12:49:20|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|0
1646052580000|2022-02-28 12:49:40|4639.75|4639.75|4642.74|4642.74|4642.74|4642.74|4639.75|4639.75|0
1646052590000|2022-02-28 12:49:50|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1646052600000|2022-02-28 12:50:00|4643.55|4643.55|4643.02|4643.02|4643.55|4643.55|4642.84|4642.84|0
1646052610000|2022-02-28 12:50:10|4642.49|4642.49|4645.17|4645.17|4645.17|4645.17|4642.49|4642.49|0
1646052620000|2022-02-28 12:50:20|4644.5|4644.5|4644.64|4644.64|4645.31|4645.31|4643.97|4643.97|0
1646052630000|2022-02-28 12:50:30|4645.17|4645.17|4644.81|4644.81|4645.17|4645.17|4644.46|4644.46|0
1646052650000|2022-02-28 12:50:50|4645.17|4645.17|4646.82|4646.82|4646.82|4646.82|4644.81|4644.81|0
1646052660000|2022-02-28 12:51:00|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4645.8|4645.8|0
1646052670000|2022-02-28 12:51:10|4646.39|4646.39|4643.71|4643.71|4646.39|4646.39|4643.71|4643.71|0
1646052690000|2022-02-28 12:51:30|4644.38|4644.38|4642.37|4642.37|4644.38|4644.38|4642.37|4642.37|0
1646052710000|2022-02-28 12:51:50|4641.03|4641.03|4637.56|4637.56|4641.03|4641.03|4637.56|4637.56|0
1646052720000|2022-02-28 12:52:00|4636.89|4636.89|4636.89|4636.89|4636.89|4636.89|4636.89|4636.89|0
1646052730000|2022-02-28 12:52:10|4636.22|4636.22|4634.85|4634.85|4636.22|4636.22|4634.85|4634.85|0
1646052740000|2022-02-28 12:52:20|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|0
1646052760000|2022-02-28 12:52:40|4633.27|4633.27|4633.63|4633.63|4633.63|4633.63|4633.15|4633.15|0
1646052780000|2022-02-28 12:53:00|4633.46|4633.46|4633.63|4633.63|4633.63|4633.63|4633.46|4633.46|0
1646052790000|2022-02-28 12:53:10|4633.51|4633.51|4630.83|4630.83|4633.51|4633.51|4630.83|4630.83|0
1646052800000|2022-02-28 12:53:20|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|0
1646052810000|2022-02-28 12:53:30|4627.48|4627.48|4624.8|4624.8|4627.48|4627.48|4624.8|4624.8|0
1646052820000|2022-02-28 12:53:40|4623.46|4623.46|4627.48|4627.48|4630.16|4630.16|4620.78|4620.78|0
1646052830000|2022-02-28 12:53:50|4626.81|4626.81|4626.81|4626.81|4626.99|4626.99|4625.93|4625.93|0
1646052840000|2022-02-28 12:54:00|4626.97|4626.97|4628.48|4628.48|4628.48|4628.48|4626.97|4626.97|0
1646052850000|2022-02-28 12:54:10|4627.81|4627.81|4625.09|4625.09|4627.81|4627.81|4624.03|4624.03|0
1646052860000|2022-02-28 12:54:20|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|0
1646052870000|2022-02-28 12:54:30|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|0
1646052880000|2022-02-28 12:54:40|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|0
1646052890000|2022-02-28 12:54:50|4624.95|4624.95|4626.42|4626.42|4626.42|4626.42|4624.95|4624.95|0
1646052900000|2022-02-28 12:55:00|4625.08|4625.08|4625.08|4625.08|4625.75|4625.75|4624.41|4624.41|0
1646052910000|2022-02-28 12:55:10|4624.37|4624.37|4622.96|4622.96|4624.55|4624.55|4622.96|4622.96|0
1646052920000|2022-02-28 12:55:20|4623.63|4623.63|4626.81|4626.81|4627.48|4627.48|4623.46|4623.46|0
1646052930000|2022-02-28 12:55:30|4629.49|4629.49|4630.06|4630.06|4630.06|4630.06|4628.72|4628.72|0
1646052940000|2022-02-28 12:55:40|4629.35|4629.35|4628.01|4628.01|4629.35|4629.35|4628.01|4628.01|0
1646052950000|2022-02-28 12:55:50|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|4626.67|0
1646052960000|2022-02-28 12:56:00|4626.51|4626.51|4623.65|4623.65|4626.51|4626.51|4623.3|4623.3|0
1646052980000|2022-02-28 12:56:20|4622.31|4622.31|4620.97|4620.97|4622.31|4622.31|4620.97|4620.97|0
1646052990000|2022-02-28 12:56:30|4620.3|4620.3|4619.42|4619.42|4620.3|4620.3|4619.42|4619.42|0
1646053000000|2022-02-28 12:56:40|4618.18|4618.18|4617.51|4617.51|4618.18|4618.18|4617.51|4617.51|0
1646053010000|2022-02-28 12:56:50|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|0
1646053020000|2022-02-28 12:57:00|4617.72|4617.72|4616.84|4616.84|4617.72|4617.72|4616.84|4616.84|0
1646053030000|2022-02-28 12:57:10|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|0
1646053050000|2022-02-28 12:57:30|4616.01|4616.01|4615.65|4615.65|4616.01|4616.01|4615.65|4615.65|0
1646053060000|2022-02-28 12:57:40|4614.31|4614.31|4614.31|4614.31|4614.31|4614.31|4614.31|4614.31|0
1646053070000|2022-02-28 12:57:50|4613.78|4613.78|4614.45|4614.45|4614.45|4614.45|4613.78|4613.78|0
1646053090000|2022-02-28 12:58:10|4613.78|4613.78|4611.11|4611.11|4613.78|4613.78|4610.44|4610.44|0
1646053100000|2022-02-28 12:58:20|4610.44|4610.44|4610.81|4610.81|4611.16|4611.16|4610.44|4610.44|0
1646053110000|2022-02-28 12:58:30|4613.48|4613.48|4616.16|4616.16|4616.34|4616.34|4613.48|4613.48|0
1646053120000|2022-02-28 12:58:40|4616.69|4616.69|4615.02|4615.02|4616.69|4616.69|4615.02|4615.02|0
1646053130000|2022-02-28 12:58:50|4616.36|4616.36|4615.69|4615.69|4618.37|4618.37|4615.02|4615.02|0
1646053140000|2022-02-28 12:59:00|4615.53|4615.53|4614.47|4614.47|4615.53|4615.53|4613.8|4613.8|0
1646053150000|2022-02-28 12:59:10|4613.8|4613.8|4613.1|4613.1|4613.8|4613.8|4612.43|4612.43|0
1646053160000|2022-02-28 12:59:20|4609.75|4609.75|4606.52|4606.52|4609.75|4609.75|4606.52|4606.52|0
1646053170000|2022-02-28 12:59:30|4606.69|4606.69|4609.55|4609.55|4611.07|4611.07|4606.69|4606.69|0
1646053190000|2022-02-28 12:59:50|4608.88|4608.88|4609.59|4609.59|4610.26|4610.26|4608.88|4608.88|0
1646053200000|2022-02-28 13:00:00|4610.26|4610.26|4611.7|4611.7|4612.4|4612.4|4610.26|4610.26|0
1646053210000|2022-02-28 13:00:10|4609.69|4609.69|4608.98|4608.98|4609.69|4609.69|4608.98|4608.98|0
1646053220000|2022-02-28 13:00:20|4607.64|4607.64|4606.97|4606.97|4607.64|4607.64|4606.97|4606.97|0
1646053230000|2022-02-28 13:00:30|4606.62|4606.62|4605.38|4605.38|4606.62|4606.62|4605.38|4605.38|0
1646053240000|2022-02-28 13:00:40|4604.04|4604.04|4604.04|4604.04|4604.04|4604.04|4604.04|4604.04|0
1646053250000|2022-02-28 13:00:50|4604.71|4604.71|4607.04|4607.04|4607.04|4607.04|4604.36|4604.36|0
1646053260000|2022-02-28 13:01:00|4605.7|4605.7|4604.57|4604.57|4605.7|4605.7|4603.69|4603.69|0
1646053270000|2022-02-28 13:01:10|4605.91|4605.91|4607.7|4607.7|4608.41|4608.41|4605.24|4605.24|0
1646053280000|2022-02-28 13:01:20|4607.97|4607.97|4608.64|4608.64|4608.64|4608.64|4607.97|4607.97|0
1646053290000|2022-02-28 13:01:30|4608.46|4608.46|4609.2|4609.2|4609.2|4609.2|4607.79|4607.79|0
1646053300000|2022-02-28 13:01:40|4608.53|4608.53|4610.68|4610.68|4611.35|4611.35|4607.33|4607.33|0
1646053310000|2022-02-28 13:01:50|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|0
1646053320000|2022-02-28 13:02:00|4608|4608|4607.65|4607.65|4608|4608|4607.53|4607.53|0
1646053330000|2022-02-28 13:02:10|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|0
1646053340000|2022-02-28 13:02:20|4608|4608|4608|4608|4608|4608|4608|4608|0
1646053360000|2022-02-28 13:02:40|4606.77|4606.77|4602.08|4602.08|4606.77|4606.77|4602.08|4602.08|0
1646053370000|2022-02-28 13:02:50|4601.41|4601.41|4601.41|4601.41|4601.41|4601.41|4600.74|4600.74|0
1646053380000|2022-02-28 13:03:00|4599.4|4599.4|4596.65|4596.65|4599.4|4599.4|4596.12|4596.12|0
1646053390000|2022-02-28 13:03:10|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|0
1646053400000|2022-02-28 13:03:20|4595.98|4595.98|4596.65|4596.65|4596.65|4596.65|4595.31|4595.31|0
1646053410000|2022-02-28 13:03:30|4597.88|4597.88|4597.35|4597.35|4598.24|4598.24|4597.35|4597.35|0
1646053420000|2022-02-28 13:03:40|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1646053430000|2022-02-28 13:03:50|4599.4|4599.4|4598.62|4598.62|4599.75|4599.75|4598.62|4598.62|0
1646053440000|2022-02-28 13:04:00|4596.61|4596.61|4595.06|4595.06|4597.95|4597.95|4595.06|4595.06|0
1646053450000|2022-02-28 13:04:10|4594.39|4594.39|4592.38|4592.38|4594.39|4594.39|4592.38|4592.38|0
1646053460000|2022-02-28 13:04:20|4592.23|4592.23|4596.77|4596.77|4596.77|4596.77|4592.23|4592.23|0
1646053470000|2022-02-28 13:04:30|4596.99|4596.99|4601.68|4601.68|4601.68|4601.68|4596.63|4596.63|0
1646053480000|2022-02-28 13:04:40|4602.21|4602.21|4602.56|4602.56|4606.22|4606.22|4602.21|4602.21|0
1646053490000|2022-02-28 13:04:50|4603.9|4603.9|4604.06|4604.06|4604.39|4604.39|4603.9|4603.9|0
1646053500000|2022-02-28 13:05:00|4602.72|4602.72|4603.39|4603.39|4603.39|4603.39|4602.72|4602.72|0
1646053510000|2022-02-28 13:05:10|4602.33|4602.33|4600.99|4600.99|4602.33|4602.33|4600.99|4600.99|0
1646053530000|2022-02-28 13:05:30|4600.7|4600.7|4601.37|4601.37|4602.71|4602.71|4600.7|4600.7|0
1646053550000|2022-02-28 13:05:50|4600.13|4600.13|4600.27|4600.27|4600.84|4600.84|4599.96|4599.96|0
1646053560000|2022-02-28 13:06:00|4601.16|4601.16|4601.86|4601.86|4601.86|4601.86|4599.85|4599.85|0
1646053600000|2022-02-28 13:06:40|4602.03|4602.03|4602.2|4602.2|4602.2|4602.2|4602.03|4602.03|0
1646053610000|2022-02-28 13:06:50|4604.21|4604.21|4605.73|4605.73|4605.73|4605.73|4603.54|4603.54|0
1646053620000|2022-02-28 13:07:00|4605.06|4605.06|4601.71|4601.71|4605.06|4605.06|4601.55|4601.55|0
1646053650000|2022-02-28 13:07:30|4601|4601|4599.31|4599.31|4601|4601|4599.31|4599.31|0
1646053670000|2022-02-28 13:07:50|4599.46|4599.46|4598.08|4598.08|4599.99|4599.99|4598.08|4598.08|0
1646053680000|2022-02-28 13:08:00|4598.26|4598.26|4598.9|4598.9|4598.94|4598.94|4598.06|4598.06|0
1646053690000|2022-02-28 13:08:10|4599.05|4599.05|4600.39|4600.39|4600.39|4600.39|4599.05|4599.05|0
1646053700000|2022-02-28 13:08:20|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|0
1646053710000|2022-02-28 13:08:30|4601.77|4601.77|4602.44|4602.44|4602.44|4602.44|4601.77|4601.77|0
1646053720000|2022-02-28 13:08:40|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|0
1646053730000|2022-02-28 13:08:50|4601.59|4601.59|4601.78|4601.78|4601.78|4601.78|4601.42|4601.42|0
1646053740000|2022-02-28 13:09:00|4601.95|4601.95|4601.28|4601.28|4601.95|4601.95|4601.28|4601.28|0
1646053750000|2022-02-28 13:09:10|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1646053760000|2022-02-28 13:09:20|4601.64|4601.64|4601.81|4601.81|4601.81|4601.81|4601.64|4601.64|0
1646053770000|2022-02-28 13:09:30|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1646053790000|2022-02-28 13:09:50|4601.79|4601.79|4600.45|4600.45|4601.79|4601.79|4600.45|4600.45|0
1646053800000|2022-02-28 13:10:00|4601.12|4601.12|4600.45|4600.45|4601.12|4601.12|4600.45|4600.45|0
1646053810000|2022-02-28 13:10:10|4599.78|4599.78|4598.26|4598.26|4599.78|4599.78|4598.08|4598.08|0
1646053840000|2022-02-28 13:10:40|4598.44|4598.44|4598.61|4598.61|4598.61|4598.61|4598.44|4598.44|0
1646053860000|2022-02-28 13:11:00|4598.79|4598.79|4596.11|4596.11|4598.79|4598.79|4596.11|4596.11|0
1646053870000|2022-02-28 13:11:10|4596.78|4596.78|4597.45|4597.45|4598.12|4598.12|4596.78|4596.78|0
1646053880000|2022-02-28 13:11:20|4596.78|4596.78|4596.78|4596.78|4597.45|4597.45|4596.78|4596.78|0
1646053900000|2022-02-28 13:11:40|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|4595.09|0
1646053910000|2022-02-28 13:11:50|4595.14|4595.14|4591.03|4591.03|4595.14|4595.14|4590.36|4590.36|0
1646053920000|2022-02-28 13:12:00|4590.36|4590.36|4589.02|4589.02|4590.36|4590.36|4589.02|4589.02|0
1646053940000|2022-02-28 13:12:20|4592.37|4592.37|4593.04|4593.04|4593.04|4593.04|4592.37|4592.37|0
1646053950000|2022-02-28 13:12:30|4593.25|4593.25|4593.57|4593.57|4593.57|4593.57|4593.25|4593.25|0
1646053960000|2022-02-28 13:12:40|4592.9|4592.9|4591|4591|4592.9|4592.9|4590.82|4590.82|0
1646053970000|2022-02-28 13:12:50|4590.33|4590.33|4590.54|4590.54|4591.21|4591.21|4590.33|4590.33|0
1646053980000|2022-02-28 13:13:00|4589.87|4589.87|4588.32|4588.32|4589.87|4589.87|4588.32|4588.32|0
1646053990000|2022-02-28 13:13:10|4588.49|4588.49|4583.63|4583.63|4588.49|4588.49|4583.63|4583.63|0
1646054000000|2022-02-28 13:13:20|4583.98|4583.98|4584.31|4584.31|4584.31|4584.31|4583.64|4583.64|0
1646054010000|2022-02-28 13:13:30|4584.13|4584.13|4583.29|4583.29|4584.13|4584.13|4583.29|4583.29|0
1646054020000|2022-02-28 13:13:40|4581.95|4581.95|4581.52|4581.52|4583.29|4583.29|4581.52|4581.52|0
1646054030000|2022-02-28 13:13:50|4580.18|4580.18|4580.03|4580.03|4580.18|4580.18|4580.03|4580.03|0
1646054040000|2022-02-28 13:14:00|4579.68|4579.68|4579.01|4579.01|4579.68|4579.68|4579.01|4579.01|0
1646054050000|2022-02-28 13:14:10|4579.68|4579.68|4583.17|4583.17|4584.37|4584.37|4579.68|4579.68|0
1646054060000|2022-02-28 13:14:20|4583.84|4583.84|4586.2|4586.2|4586.2|4586.2|4583.84|4583.84|0
1646054070000|2022-02-28 13:14:30|4586.87|4586.87|4587.86|4587.86|4589.55|4589.55|4586.87|4586.87|0
1646054090000|2022-02-28 13:14:50|4587.19|4587.19|4583.65|4583.65|4589.41|4589.41|4583.65|4583.65|0
1646054100000|2022-02-28 13:15:00|4583.49|4583.49|4584.2|4584.2|4584.2|4584.2|4583.31|4583.31|0
1646054110000|2022-02-28 13:15:10|4584.37|4584.37|4584.2|4584.2|4584.37|4584.37|4584.2|4584.2|0
1646054120000|2022-02-28 13:15:20|4584.87|4584.87|4585.4|4585.4|4585.4|4585.4|4584.87|4584.87|0
1646054130000|2022-02-28 13:15:30|4586.07|4586.07|4586.42|4586.42|4586.42|4586.42|4586.07|4586.07|0
1646054140000|2022-02-28 13:15:40|4585.54|4585.54|4582.68|4582.68|4585.54|4585.54|4582.68|4582.68|0
1646054150000|2022-02-28 13:15:50|4581.34|4581.34|4580.46|4580.46|4581.34|4581.34|4580.46|4580.46|0
1646054160000|2022-02-28 13:16:00|4580.81|4580.81|4580.28|4580.28|4580.81|4580.81|4580.28|4580.28|0
1646054170000|2022-02-28 13:16:10|4579.96|4579.96|4586.79|4586.79|4586.79|4586.79|4578.94|4578.94|0
1646054180000|2022-02-28 13:16:20|4586.12|4586.12|4586.23|4586.23|4586.23|4586.23|4585.56|4585.56|0
1646054190000|2022-02-28 13:16:30|4585.56|4585.56|4587.28|4587.28|4587.28|4587.28|4585.56|4585.56|0
1646054210000|2022-02-28 13:16:50|4587.95|4587.95|4590.56|4590.56|4590.56|4590.56|4585.87|4585.87|0
1646054220000|2022-02-28 13:17:00|4589.89|4589.89|4587.88|4587.88|4589.89|4589.89|4587.21|4587.21|0
1646054230000|2022-02-28 13:17:10|4587.21|4587.21|4588.88|4588.88|4590.22|4590.22|4587.21|4587.21|0
1646054240000|2022-02-28 13:17:20|4589.55|4589.55|4591.07|4591.07|4591.07|4591.07|4589.55|4589.55|0
1646054250000|2022-02-28 13:17:30|4592.41|4592.41|4591.19|4591.19|4593.75|4593.75|4591.19|4591.19|0
1646054260000|2022-02-28 13:17:40|4590.52|4590.52|4589.15|4589.15|4590.52|4590.52|4589.15|4589.15|0
1646054270000|2022-02-28 13:17:50|4588.48|4588.48|4590.01|4590.01|4590.01|4590.01|4588.48|4588.48|0
1646054280000|2022-02-28 13:18:00|4591.35|4591.35|4590.17|4590.17|4591.35|4591.35|4590.17|4590.17|0
1646054290000|2022-02-28 13:18:10|4589.5|4589.5|4589.5|4589.5|4589.5|4589.5|4589.5|4589.5|0
1646054300000|2022-02-28 13:18:20|4590.17|4590.17|4589.83|4589.83|4590.17|4590.17|4589.5|4589.5|0
1646054310000|2022-02-28 13:18:30|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|0
1646054330000|2022-02-28 13:18:50|4589.29|4589.29|4589.78|4589.78|4589.78|4589.78|4589.29|4589.29|0
1646054340000|2022-02-28 13:19:00|4589.45|4589.45|4587.2|4587.2|4590.51|4590.51|4587.2|4587.2|0
1646054350000|2022-02-28 13:19:10|4587.87|4587.87|4588.53|4588.53|4589.2|4589.2|4587.69|4587.69|0
1646054360000|2022-02-28 13:19:20|4589.2|4589.2|4589.87|4589.87|4590.54|4590.54|4589.2|4589.2|0
1646054370000|2022-02-28 13:19:30|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1646054380000|2022-02-28 13:19:40|4588.53|4588.53|4586.66|4586.66|4588.53|4588.53|4586.66|4586.66|0
1646054390000|2022-02-28 13:19:50|4587.33|4587.33|4587.05|4587.05|4588.21|4588.21|4587.05|4587.05|0
1646054400000|2022-02-28 13:20:00|4586.52|4586.52|4585.18|4585.18|4586.52|4586.52|4584.51|4584.51|0
1646054410000|2022-02-28 13:20:10|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|0
1646054420000|2022-02-28 13:20:20|4583.84|4583.84|4583.17|4583.17|4583.84|4583.84|4583.17|4583.17|0
1646054430000|2022-02-28 13:20:30|4582.5|4582.5|4584.51|4584.51|4584.51|4584.51|4582.5|4582.5|0
1646054440000|2022-02-28 13:20:40|4582.5|4582.5|4581.16|4581.16|4582.5|4582.5|4581.16|4581.16|0
1646054450000|2022-02-28 13:20:50|4580.49|4580.49|4580.49|4580.49|4581.16|4581.16|4580.49|4580.49|0
1646054460000|2022-02-28 13:21:00|4580.67|4580.67|4580.31|4580.31|4580.67|4580.67|4580.31|4580.31|0
1646054470000|2022-02-28 13:21:10|4580.67|4580.67|4580|4580|4580.67|4580.67|4580|4580|0
1646054480000|2022-02-28 13:21:20|4582.68|4582.68|4584.72|4584.72|4584.72|4584.72|4582.68|4582.68|0
1646054490000|2022-02-28 13:21:30|4585.78|4585.78|4586.31|4586.31|4586.31|4586.31|4585.78|4585.78|0
1646054500000|2022-02-28 13:21:40|4586.66|4586.66|4585.43|4585.43|4586.66|4586.66|4585.43|4585.43|0
1646054510000|2022-02-28 13:21:50|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1646054530000|2022-02-28 13:22:10|4586.98|4586.98|4587.65|4587.65|4587.65|4587.65|4586.98|4586.98|0
1646054540000|2022-02-28 13:22:20|4588.99|4588.99|4590.01|4590.01|4590.01|4590.01|4588.99|4588.99|0
1646054550000|2022-02-28 13:22:30|4590.72|4590.72|4590.68|4590.68|4591.39|4591.39|4590.68|4590.68|0
1646054560000|2022-02-28 13:22:40|4591.35|4591.35|4594.7|4594.7|4594.7|4594.7|4591.35|4591.35|0
1646054570000|2022-02-28 13:22:50|4595.37|4595.37|4594.7|4594.7|4595.37|4595.37|4594.7|4594.7|0
1646054580000|2022-02-28 13:23:00|4594.03|4594.03|4595.37|4595.37|4597.38|4597.38|4594.03|4594.03|0
1646054590000|2022-02-28 13:23:10|4594.03|4594.03|4593.36|4593.36|4594.7|4594.7|4592.69|4592.69|0
1646054600000|2022-02-28 13:23:20|4592.02|4592.02|4591.35|4591.35|4592.02|4592.02|4591.35|4591.35|0
1646054610000|2022-02-28 13:23:30|4592.02|4592.02|4592.38|4592.38|4592.38|4592.38|4592.02|4592.02|0
1646054620000|2022-02-28 13:23:40|4593.72|4593.72|4595.94|4595.94|4597.95|4597.95|4593.72|4593.72|0
1646054630000|2022-02-28 13:23:50|4595.27|4595.27|4593.43|4593.43|4595.27|4595.27|4592.76|4592.76|0
1646054640000|2022-02-28 13:24:00|4592.76|4592.76|4593.29|4593.29|4593.29|4593.29|4592.76|4592.76|0
1646054650000|2022-02-28 13:24:10|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|0
1646054660000|2022-02-28 13:24:20|4592.09|4592.09|4593.43|4593.43|4593.43|4593.43|4592.09|4592.09|0
1646054670000|2022-02-28 13:24:30|4592.9|4592.9|4590.54|4590.54|4592.9|4592.9|4590.54|4590.54|0
1646054700000|2022-02-28 13:25:00|4589.2|4589.2|4590.54|4590.54|4590.54|4590.54|4588.53|4588.53|0
1646054710000|2022-02-28 13:25:10|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|0
1646054720000|2022-02-28 13:25:20|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|4590.9|0
1646054730000|2022-02-28 13:25:30|4591.25|4591.25|4593.26|4593.26|4593.26|4593.26|4591.25|4591.25|0
1646054740000|2022-02-28 13:25:40|4592.2|4592.2|4594.06|4594.06|4594.21|4594.21|4592.2|4592.2|0
1646054750000|2022-02-28 13:25:50|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1646054760000|2022-02-28 13:26:00|4591.84|4591.84|4592.4|4592.4|4592.4|4592.4|4591.54|4591.54|0
1646054770000|2022-02-28 13:26:10|4592.73|4592.73|4594.6|4594.6|4594.6|4594.6|4592.24|4592.24|0
1646054780000|2022-02-28 13:26:20|4595.48|4595.48|4592.14|4592.14|4595.48|4595.48|4591.96|4591.96|0
1646054800000|2022-02-28 13:26:40|4591.47|4591.47|4589.63|4589.63|4592.31|4592.31|4589.63|4589.63|0
1646054810000|2022-02-28 13:26:50|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|4590.3|0
1646054820000|2022-02-28 13:27:00|4589.77|4589.77|4591.73|4591.73|4591.73|4591.73|4589.42|4589.42|0
1646054830000|2022-02-28 13:27:10|4592.4|4592.4|4594.23|4594.23|4594.23|4594.23|4591.73|4591.73|0
1646054840000|2022-02-28 13:27:20|4594.9|4594.9|4594.23|4594.23|4594.9|4594.9|4594.23|4594.23|0
1646054850000|2022-02-28 13:27:30|4593.56|4593.56|4593.07|4593.07|4593.56|4593.56|4592.89|4592.89|0
1646054860000|2022-02-28 13:27:40|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|0
1646054870000|2022-02-28 13:27:50|4594.23|4594.23|4594.23|4594.23|4594.23|4594.23|4594.23|4594.23|0
1646054880000|2022-02-28 13:28:00|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|4593.9|0
1646054890000|2022-02-28 13:28:10|4594.57|4594.57|4594.73|4594.73|4594.73|4594.73|4594.57|4594.57|0
1646054900000|2022-02-28 13:28:20|4594.06|4594.06|4591.21|4591.21|4594.06|4594.06|4591.21|4591.21|0
1646054910000|2022-02-28 13:28:30|4591.38|4591.38|4592.72|4592.72|4592.72|4592.72|4591.38|4591.38|0
1646054920000|2022-02-28 13:28:40|4592.05|4592.05|4590.71|4590.71|4592.05|4592.05|4590.71|4590.71|0
1646054930000|2022-02-28 13:28:50|4589.38|4589.38|4590.54|4590.54|4590.54|4590.54|4589.2|4589.2|0
1646054940000|2022-02-28 13:29:00|4589.87|4589.87|4589.2|4589.2|4589.87|4589.87|4589.2|4589.2|0
1646054960000|2022-02-28 13:29:20|4588.53|4588.53|4588.57|4588.57|4588.57|4588.57|4587.86|4587.86|0
1646054970000|2022-02-28 13:29:30|4588.4|4588.4|4588.05|4588.05|4588.4|4588.4|4588.05|4588.05|0
1646054980000|2022-02-28 13:29:40|4588.22|4588.22|4587.37|4587.37|4588.22|4588.22|4587.37|4587.37|0
1646054990000|2022-02-28 13:29:50|4587.15|4587.15|4589.6|4589.6|4590.45|4590.45|4587.1|4587.1|0
1646055000000|2022-02-28 13:30:00|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1646055010000|2022-02-28 13:30:10|4589.19|4589.19|4589.19|4589.19|4589.19|4589.19|4589.19|4589.19|0
1646055020000|2022-02-28 13:30:20|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1646055030000|2022-02-28 13:30:30|4587.73|4587.73|4588.72|4588.72|4588.9|4588.9|4587.73|4587.73|0
1646055040000|2022-02-28 13:30:40|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1646055050000|2022-02-28 13:30:50|4587.72|4587.72|4586.88|4586.88|4587.72|4587.72|4586.88|4586.88|0
1646055060000|2022-02-28 13:31:00|4586.21|4586.21|4582.5|4582.5|4586.21|4586.21|4582.5|4582.5|0
1646055070000|2022-02-28 13:31:10|4581.83|4581.83|4580.49|4580.49|4581.83|4581.83|4580.49|4580.49|0
1646055080000|2022-02-28 13:31:20|4578.48|4578.48|4577.5|4577.5|4580.18|4580.18|4576.83|4576.83|0
1646055090000|2022-02-28 13:31:30|4577.67|4577.67|4577.14|4577.14|4577.67|4577.67|4577.14|4577.14|0
1646055100000|2022-02-28 13:31:40|4576.79|4576.79|4577.14|4577.14|4577.14|4577.14|4576.79|4576.79|0
1646055110000|2022-02-28 13:31:50|4577.85|4577.85|4578.02|4578.02|4578.02|4578.02|4577.85|4577.85|0
1646055120000|2022-02-28 13:32:00|4577.35|4577.35|4574.14|4574.14|4577.35|4577.35|4574.14|4574.14|0
1646055130000|2022-02-28 13:32:10|4574.81|4574.81|4577.49|4577.49|4578.16|4578.16|4574.81|4574.81|0
1646055140000|2022-02-28 13:32:20|4578.83|4578.83|4578.16|4578.16|4578.83|4578.83|4578.16|4578.16|0
1646055150000|2022-02-28 13:32:30|4577.45|4577.45|4577.98|4577.98|4578.33|4578.33|4577.45|4577.45|0
1646055160000|2022-02-28 13:32:40|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|4578.51|0
1646055170000|2022-02-28 13:32:50|4579.18|4579.18|4579.34|4579.34|4579.34|4579.34|4578.81|4578.81|0
1646055190000|2022-02-28 13:33:10|4580.01|4580.01|4580.29|4580.29|4581.63|4581.63|4578.95|4578.95|0
1646055210000|2022-02-28 13:33:30|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4579.5|4579.5|0
1646055220000|2022-02-28 13:33:40|4582.18|4582.18|4579.81|4579.81|4582.18|4582.18|4579.81|4579.81|0
1646055230000|2022-02-28 13:33:50|4579.64|4579.64|4579.11|4579.11|4579.64|4579.64|4579.11|4579.11|0
1646055240000|2022-02-28 13:34:00|4577.77|4577.77|4578.38|4578.38|4579.11|4579.11|4577.77|4577.77|0
1646055250000|2022-02-28 13:34:10|4578.26|4578.26|4575.2|4575.2|4578.26|4578.26|4575.2|4575.2|0
1646055260000|2022-02-28 13:34:20|4575.14|4575.14|4576.52|4576.52|4576.52|4576.52|4575.14|4575.14|0
1646055270000|2022-02-28 13:34:30|4577.19|4577.19|4576.49|4576.49|4579.34|4579.34|4576.49|4576.49|0
1646055280000|2022-02-28 13:34:40|4575.82|4575.82|4574.48|4574.48|4575.82|4575.82|4574.48|4574.48|0
1646055290000|2022-02-28 13:34:50|4572.47|4572.47|4571.8|4571.8|4572.47|4572.47|4571.8|4571.8|0
1646055300000|2022-02-28 13:35:00|4573.14|4573.14|4574.72|4574.72|4575.27|4575.27|4573.14|4573.14|0
1646055310000|2022-02-28 13:35:10|4574.01|4574.01|4572.14|4572.14|4574.19|4574.19|4572.14|4572.14|0
1646055320000|2022-02-28 13:35:20|4571.96|4571.96|4570.94|4570.94|4571.96|4571.96|4570.94|4570.94|0
1646055330000|2022-02-28 13:35:30|4571.47|4571.47|4572.21|4572.21|4572.88|4572.88|4571.47|4571.47|0
1646055340000|2022-02-28 13:35:40|4572.92|4572.92|4571.18|4571.18|4572.92|4572.92|4571.18|4571.18|0
1646055350000|2022-02-28 13:35:50|4573.19|4573.19|4571.71|4571.71|4573.19|4573.19|4571.71|4571.71|0
1646055360000|2022-02-28 13:36:00|4572.38|4572.38|4569.49|4569.49|4572.38|4572.38|4569.49|4569.49|0
1646055370000|2022-02-28 13:36:10|4568.96|4568.96|4567.94|4567.94|4568.96|4568.96|4567.62|4567.62|0
1646055380000|2022-02-28 13:36:20|4568.47|4568.47|4570.48|4570.48|4570.48|4570.48|4568.47|4568.47|0
1646055390000|2022-02-28 13:36:30|4571.15|4571.15|4571.15|4571.15|4571.82|4571.82|4571.15|4571.15|0
1646055400000|2022-02-28 13:36:40|4570.62|4570.62|4569.95|4569.95|4570.62|4570.62|4569.95|4569.95|0
1646055410000|2022-02-28 13:36:50|4570.12|4570.12|4569.77|4569.77|4570.12|4570.12|4569.77|4569.77|0
1646055430000|2022-02-28 13:37:10|4569.1|4569.1|4565.75|4565.75|4569.1|4569.1|4565.75|4565.75|0
1646055440000|2022-02-28 13:37:20|4566.46|4566.46|4565.79|4565.79|4566.46|4566.46|4565.79|4565.79|0
1646055450000|2022-02-28 13:37:30|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|0
1646055460000|2022-02-28 13:37:40|4565.82|4565.82|4564.84|4564.84|4566.71|4566.71|4564.84|4564.84|0
1646055470000|2022-02-28 13:37:50|4565.54|4565.54|4564.87|4564.87|4565.9|4565.9|4564.87|4564.87|0
1646055480000|2022-02-28 13:38:00|4565.58|4565.58|4563.57|4563.57|4565.58|4565.58|4563.57|4563.57|0
1646055490000|2022-02-28 13:38:10|4562.9|4562.9|4561.56|4561.56|4562.9|4562.9|4560.89|4560.89|0
1646055500000|2022-02-28 13:38:20|4560.32|4560.32|4560.85|4560.85|4560.85|4560.85|4559.65|4559.65|0
1646055510000|2022-02-28 13:38:30|4559.79|4559.79|4560.46|4560.46|4560.46|4560.46|4559.79|4559.79|0
1646055540000|2022-02-28 13:39:00|4559.79|4559.79|4561.8|4561.8|4561.8|4561.8|4559.79|4559.79|0
1646055550000|2022-02-28 13:39:10|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|0
1646055560000|2022-02-28 13:39:20|4561.37|4561.37|4559.01|4559.01|4561.37|4561.37|4559.01|4559.01|0
1646055580000|2022-02-28 13:39:40|4558.34|4558.34|4557.1|4557.1|4558.34|4558.34|4557.1|4557.1|0
1646055590000|2022-02-28 13:39:50|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|0
1646055600000|2022-02-28 13:40:00|4558.5|4558.5|4560.5|4560.5|4560.5|4560.5|4558.5|4558.5|0
1646055610000|2022-02-28 13:40:10|4561.03|4561.03|4560.36|4560.36|4561.03|4561.03|4560.36|4560.36|0
1646055620000|2022-02-28 13:40:20|4559.7|4559.7|4560.22|4560.22|4560.22|4560.22|4559.7|4559.7|0
1646055630000|2022-02-28 13:40:30|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|0
1646055640000|2022-02-28 13:40:40|4560.55|4560.55|4560.18|4560.18|4560.88|4560.88|4560.18|4560.18|0
1646055650000|2022-02-28 13:40:50|4561.52|4561.52|4562.19|4562.19|4562.19|4562.19|4561.52|4561.52|0
1646055660000|2022-02-28 13:41:00|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|0
1646055670000|2022-02-28 13:41:10|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|0
1646055680000|2022-02-28 13:41:20|4559.51|4559.51|4558.17|4558.17|4559.51|4559.51|4558.17|4558.17|0
1646055690000|2022-02-28 13:41:30|4557.5|4557.5|4557.15|4557.15|4557.5|4557.5|4557.15|4557.15|0
1646055710000|2022-02-28 13:41:50|4557.82|4557.82|4557.78|4557.78|4559.83|4559.83|4557.78|4557.78|0
1646055720000|2022-02-28 13:42:00|4555.77|4555.77|4555.43|4555.43|4555.77|4555.77|4555.1|4555.1|0
1646055740000|2022-02-28 13:42:20|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|4555.55|0
1646055750000|2022-02-28 13:42:30|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1646055760000|2022-02-28 13:42:40|4554.18|4554.18|4554.53|4554.53|4554.53|4554.53|4554.18|4554.18|0
1646055770000|2022-02-28 13:42:50|4554.65|4554.65|4552.56|4552.56|4554.65|4554.65|4552.56|4552.56|0
1646055780000|2022-02-28 13:43:00|4552.33|4552.33|4553.18|4553.18|4553.18|4553.18|4551.81|4551.81|0
1646055790000|2022-02-28 13:43:10|4553.29|4553.29|4552.27|4552.27|4553.29|4553.29|4552.27|4552.27|0
1646055800000|2022-02-28 13:43:20|4553.29|4553.29|4553.96|4553.96|4554.63|4554.63|4553.29|4553.29|0
1646055810000|2022-02-28 13:43:30|4554.67|4554.67|4555.02|4555.02|4555.02|4555.02|4554.67|4554.67|0
1646055830000|2022-02-28 13:43:50|4555.28|4555.28|4555.95|4555.95|4555.95|4555.95|4555.28|4555.28|0
1646055840000|2022-02-28 13:44:00|4555.28|4555.28|4555.95|4555.95|4555.95|4555.95|4555.28|4555.28|0
1646055850000|2022-02-28 13:44:10|4555.42|4555.42|4556.48|4556.48|4556.48|4556.48|4555.42|4555.42|0
1646055860000|2022-02-28 13:44:20|4557.15|4557.15|4559.83|4559.83|4560.5|4560.5|4557.15|4557.15|0
1646055870000|2022-02-28 13:44:30|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|4559.98|0
1646055880000|2022-02-28 13:44:40|4560.65|4560.65|4561.11|4561.11|4561.99|4561.99|4560.65|4560.65|0
1646055890000|2022-02-28 13:44:50|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|0
1646055900000|2022-02-28 13:45:00|4564.46|4564.46|4567.48|4567.48|4568.19|4568.19|4564.46|4564.46|0
1646055910000|2022-02-28 13:45:10|4566.81|4566.81|4564.8|4564.8|4566.81|4566.81|4564.13|4564.13|0
1646055920000|2022-02-28 13:45:20|4565.47|4565.47|4564.8|4564.8|4566.14|4566.14|4564.8|4564.8|0
1646055930000|2022-02-28 13:45:30|4566.81|4566.81|4567.27|4567.27|4568.82|4568.82|4566.81|4566.81|0
1646055940000|2022-02-28 13:45:40|4565.93|4565.93|4567.27|4567.27|4567.27|4567.27|4565.93|4565.93|0
1646055950000|2022-02-28 13:45:50|4568.61|4568.61|4568.96|4568.96|4569.49|4569.49|4568.61|4568.61|0
1646055960000|2022-02-28 13:46:00|4568.29|4568.29|4567.13|4567.13|4568.47|4568.47|4567.13|4567.13|0
1646055970000|2022-02-28 13:46:10|4566.42|4566.42|4565.08|4565.08|4567.31|4567.31|4565.08|4565.08|0
1646055980000|2022-02-28 13:46:20|4564.55|4564.55|4561.49|4561.49|4564.55|4564.55|4561.49|4561.49|0
1646055990000|2022-02-28 13:46:30|4560.15|4560.15|4559.98|4559.98|4560.15|4560.15|4559.98|4559.98|0
1646056000000|2022-02-28 13:46:40|4559.31|4559.31|4557.97|4557.97|4559.31|4559.31|4557.97|4557.97|0
1646056010000|2022-02-28 13:46:50|4557.3|4557.3|4556.27|4556.27|4557.3|4557.3|4556.27|4556.27|0
1646056020000|2022-02-28 13:47:00|4554.93|4554.93|4555.81|4555.81|4555.81|4555.81|4554.93|4554.93|0
1646056030000|2022-02-28 13:47:10|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1646056040000|2022-02-28 13:47:20|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1646056050000|2022-02-28 13:47:30|4557.24|4557.24|4556.53|4556.53|4557.24|4557.24|4556.53|4556.53|0
1646056060000|2022-02-28 13:47:40|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|0
1646056070000|2022-02-28 13:47:50|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|0
1646056090000|2022-02-28 13:48:10|4558.36|4558.36|4558.02|4558.02|4558.36|4558.36|4557.69|4557.69|0
1646056100000|2022-02-28 13:48:20|4558.19|4558.19|4558.86|4558.86|4558.86|4558.86|4558.19|4558.19|0
1646056110000|2022-02-28 13:48:30|4559.39|4559.39|4559.91|4559.91|4559.91|4559.91|4559.06|4559.06|0
1646056120000|2022-02-28 13:48:40|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|0
1646056130000|2022-02-28 13:48:50|4558.57|4558.57|4559.24|4559.24|4559.24|4559.24|4558.57|4558.57|0
1646056150000|2022-02-28 13:49:10|4558.57|4558.57|4559.24|4559.24|4559.24|4559.24|4558.57|4558.57|0
1646056160000|2022-02-28 13:49:20|4558.57|4558.57|4558.92|4558.92|4558.92|4558.92|4558.57|4558.57|0
1646056170000|2022-02-28 13:49:30|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|0
1646056180000|2022-02-28 13:49:40|4558.43|4558.43|4558.25|4558.25|4558.43|4558.43|4558.25|4558.25|0
1646056190000|2022-02-28 13:49:50|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|0
1646056200000|2022-02-28 13:50:00|4559.5|4559.5|4560.3|4560.3|4560.54|4560.54|4559.5|4559.5|0
1646056210000|2022-02-28 13:50:10|4560.13|4560.13|4561.15|4561.15|4561.15|4561.15|4559.46|4559.46|0
1646056220000|2022-02-28 13:50:20|4561.82|4561.82|4561.64|4561.64|4561.82|4561.82|4561.64|4561.64|0
1646056240000|2022-02-28 13:50:40|4561.78|4561.78|4561.1|4561.1|4561.78|4561.78|4561.1|4561.1|0
1646056250000|2022-02-28 13:50:50|4561.22|4561.22|4561.39|4561.39|4561.39|4561.39|4561.22|4561.22|0
1646056270000|2022-02-28 13:51:10|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|0
1646056280000|2022-02-28 13:51:20|4562.06|4562.06|4562.06|4562.06|4562.73|4562.73|4562.06|4562.06|0
1646056290000|2022-02-28 13:51:30|4561.89|4561.89|4561.22|4561.22|4561.89|4561.89|4561.22|4561.22|0
1646056300000|2022-02-28 13:51:40|4561.39|4561.39|4560.84|4560.84|4562.18|4562.18|4560.84|4560.84|0
1646056310000|2022-02-28 13:51:50|4561.37|4561.37|4561.37|4561.37|4561.37|4561.37|4561.37|4561.37|0
1646056320000|2022-02-28 13:52:00|4560.7|4560.7|4562.22|4562.22|4562.22|4562.22|4560.53|4560.53|0
1646056330000|2022-02-28 13:52:10|4562.57|4562.57|4561.69|4561.69|4562.57|4562.57|4561.69|4561.69|0
1646056350000|2022-02-28 13:52:30|4561.84|4561.84|4561.5|4561.5|4562.84|4562.84|4561.5|4561.5|0
1646056370000|2022-02-28 13:52:50|4562.17|4562.17|4564.29|4564.29|4564.29|4564.29|4562.17|4562.17|0
1646056380000|2022-02-28 13:53:00|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|0
1646056390000|2022-02-28 13:53:10|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|0
1646056400000|2022-02-28 13:53:20|4561.08|4561.08|4559.52|4559.52|4561.08|4561.08|4559.52|4559.52|0
1646056410000|2022-02-28 13:53:30|4560.19|4560.19|4560.86|4560.86|4560.86|4560.86|4560.19|4560.19|0
1646056420000|2022-02-28 13:53:40|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|0
1646056430000|2022-02-28 13:53:50|4560.55|4560.55|4559.55|4559.55|4560.93|4560.93|4559.55|4559.55|0
1646056440000|2022-02-28 13:54:00|4558.88|4558.88|4557.54|4557.54|4558.88|4558.88|4557.54|4557.54|0
1646056450000|2022-02-28 13:54:10|4558.07|4558.07|4557.4|4557.4|4558.07|4558.07|4557.4|4557.4|0
1646056470000|2022-02-28 13:54:30|4557.05|4557.05|4553.7|4553.7|4557.05|4557.05|4553.7|4553.7|0
1646056480000|2022-02-28 13:54:40|4554.37|4554.37|4554.37|4554.37|4555.04|4555.04|4554.37|4554.37|0
1646056490000|2022-02-28 13:54:50|4554.02|4554.02|4554.37|4554.37|4554.37|4554.37|4553.84|4553.84|0
1646056500000|2022-02-28 13:55:00|4553.7|4553.7|4555.86|4555.86|4556.22|4556.22|4553.7|4553.7|0
1646056510000|2022-02-28 13:55:10|4557.2|4557.2|4557.56|4557.56|4557.56|4557.56|4557.2|4557.2|0
1646056520000|2022-02-28 13:55:20|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|4556.89|0
1646056530000|2022-02-28 13:55:30|4558.23|4558.23|4559.42|4559.42|4560.9|4560.9|4558.23|4558.23|0
1646056540000|2022-02-28 13:55:40|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|0
1646056550000|2022-02-28 13:55:50|4560.76|4560.76|4560.94|4560.94|4560.94|4560.94|4560.76|4560.76|0
1646056570000|2022-02-28 13:56:10|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|0
1646056600000|2022-02-28 13:56:40|4560.42|4560.42|4559.02|4559.02|4560.42|4560.42|4559.02|4559.02|0
1646056610000|2022-02-28 13:56:50|4558.84|4558.84|4560.71|4560.71|4561.38|4561.38|4558.84|4558.84|0
1646056620000|2022-02-28 13:57:00|4560.04|4560.04|4559.37|4559.37|4560.04|4560.04|4559.37|4559.37|0
1646056630000|2022-02-28 13:57:10|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1646056640000|2022-02-28 13:57:20|4560.71|4560.71|4562.16|4562.16|4563.39|4563.39|4560.71|4560.71|0
1646056650000|2022-02-28 13:57:30|4561.8|4561.8|4562.47|4562.47|4562.47|4562.47|4561.8|4561.8|0
1646056660000|2022-02-28 13:57:40|4563.81|4563.81|4564.48|4564.48|4564.48|4564.48|4563.81|4563.81|0
1646056670000|2022-02-28 13:57:50|4565.15|4565.15|4565.82|4565.82|4566.49|4566.49|4565.15|4565.15|0
1646056680000|2022-02-28 13:58:00|4566.49|4566.49|4567.83|4567.83|4567.83|4567.83|4566.49|4566.49|0
1646056690000|2022-02-28 13:58:10|4569.17|4569.17|4568.85|4568.85|4569.17|4569.17|4568.32|4568.32|0
1646056700000|2022-02-28 13:58:20|4570.19|4570.19|4570.33|4570.33|4571.53|4571.53|4570.19|4570.19|0
1646056720000|2022-02-28 13:58:40|4569.66|4569.66|4568.49|4568.49|4570.33|4570.33|4568.32|4568.32|0
1646056730000|2022-02-28 13:58:50|4568.84|4568.84|4569.05|4569.05|4569.72|4569.72|4568.84|4568.84|0
1646056740000|2022-02-28 13:59:00|4568.7|4568.7|4568.52|4568.52|4568.7|4568.7|4568.52|4568.52|0
1646056770000|2022-02-28 13:59:30|4568.7|4568.7|4570.36|4570.36|4570.36|4570.36|4568.7|4568.7|0
1646056780000|2022-02-28 13:59:40|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|0
1646056790000|2022-02-28 13:59:50|4569.65|4569.65|4569.47|4569.47|4570|4570|4569.47|4569.47|0
1646056800000|2022-02-28 14:00:00|4568.8|4568.8|4568.45|4568.45|4568.8|4568.8|4568.45|4568.45|0
1646056810000|2022-02-28 14:00:10|4567.92|4567.92|4567.69|4567.69|4567.92|4567.92|4567.69|4567.69|0
1646056820000|2022-02-28 14:00:20|4568.04|4568.04|4568.01|4568.01|4568.37|4568.37|4567.48|4567.48|0
1646056830000|2022-02-28 14:00:30|4572.03|4572.03|4574.22|4574.22|4574.75|4574.75|4571.36|4571.36|0
1646056840000|2022-02-28 14:00:40|4573.55|4573.55|4573.55|4573.55|4574.22|4574.22|4573.55|4573.55|0
1646056850000|2022-02-28 14:00:50|4572.88|4572.88|4574.74|4574.74|4574.89|4574.89|4572.88|4572.88|0
1646056860000|2022-02-28 14:01:00|4574.39|4574.39|4578.23|4578.23|4578.41|4578.41|4574.39|4574.39|0
1646056870000|2022-02-28 14:01:10|4579.57|4579.57|4581.58|4581.58|4581.58|4581.58|4579.57|4579.57|0
1646056880000|2022-02-28 14:01:20|4582.92|4582.92|4582.78|4582.78|4582.92|4582.92|4582.78|4582.78|0
1646056890000|2022-02-28 14:01:30|4581.44|4581.44|4584.21|4584.21|4584.21|4584.21|4581.44|4581.44|0
1646056900000|2022-02-28 14:01:40|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|0
1646056910000|2022-02-28 14:01:50|4583.84|4583.84|4583.62|4583.62|4584.48|4584.48|4583.47|4583.47|0
1646056920000|2022-02-28 14:02:00|4582.95|4582.95|4584.88|4584.88|4584.88|4584.88|4582.95|4582.95|0
1646056930000|2022-02-28 14:02:10|4584.21|4584.21|4584.01|4584.01|4584.21|4584.21|4583.54|4583.54|0
1646056940000|2022-02-28 14:02:20|4584.37|4584.37|4583.94|4583.94|4584.37|4584.37|4583.03|4583.03|0
1646056960000|2022-02-28 14:02:40|4581.93|4581.93|4582.08|4582.08|4582.08|4582.08|4581.93|4581.93|0
1646056970000|2022-02-28 14:02:50|4582.79|4582.79|4582.09|4582.09|4582.79|4582.79|4581.59|4581.59|0
1646056980000|2022-02-28 14:03:00|4581.97|4581.97|4579.29|4579.29|4584.31|4584.31|4579.29|4579.29|0
1646056990000|2022-02-28 14:03:10|4581.3|4581.3|4582.15|4582.15|4582.15|4582.15|4581.13|4581.13|0
1646057000000|2022-02-28 14:03:20|4581.99|4581.99|4582.87|4582.87|4583.54|4583.54|4581.99|4581.99|0
1646057010000|2022-02-28 14:03:30|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|0
1646057020000|2022-02-28 14:03:40|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|4584.35|0
1646057030000|2022-02-28 14:03:50|4585.02|4585.02|4586.36|4586.36|4586.36|4586.36|4585.02|4585.02|0
1646057040000|2022-02-28 14:04:00|4585.69|4585.69|4585.52|4585.52|4586.4|4586.4|4585.52|4585.52|0
1646057050000|2022-02-28 14:04:10|4586.05|4586.05|4585.35|4585.35|4586.05|4586.05|4584.81|4584.81|0
1646057060000|2022-02-28 14:04:20|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1646057070000|2022-02-28 14:04:30|4587.36|4587.36|4587.04|4587.04|4589.05|4589.05|4587.04|4587.04|0
1646057080000|2022-02-28 14:04:40|4587.71|4587.71|4586.37|4586.37|4587.71|4587.71|4586.37|4586.37|0
1646057090000|2022-02-28 14:04:50|4585.7|4585.7|4583.02|4583.02|4585.7|4585.7|4583.02|4583.02|0
1646057100000|2022-02-28 14:05:00|4582.67|4582.67|4582.15|4582.15|4582.67|4582.67|4581.98|4581.98|0
1646057110000|2022-02-28 14:05:10|4581.99|4581.99|4578.79|4578.79|4581.99|4581.99|4578.3|4578.3|0
1646057120000|2022-02-28 14:05:20|4579.32|4579.32|4579.31|4579.31|4579.5|4579.5|4578.64|4578.64|0
1646057130000|2022-02-28 14:05:30|4579.98|4579.98|4579.98|4579.98|4579.98|4579.98|4579.31|4579.31|0
1646057140000|2022-02-28 14:05:40|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1646057150000|2022-02-28 14:05:50|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1646057160000|2022-02-28 14:06:00|4577.12|4577.12|4576.25|4576.25|4577.79|4577.79|4576.25|4576.25|0
1646057180000|2022-02-28 14:06:20|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|0
1646057200000|2022-02-28 14:06:40|4576.22|4576.22|4576.22|4576.22|4576.22|4576.22|4576.22|4576.22|0
1646057210000|2022-02-28 14:06:50|4576.04|4576.04|4575.16|4575.16|4576.04|4576.04|4575.16|4575.16|0
1646057220000|2022-02-28 14:07:00|4576.22|4576.22|4575.55|4575.55|4576.22|4576.22|4575.55|4575.55|0
1646057230000|2022-02-28 14:07:10|4574.84|4574.84|4575.19|4575.19|4575.19|4575.19|4574.84|4574.84|0
1646057240000|2022-02-28 14:07:20|4575.55|4575.55|4574.88|4574.88|4575.55|4575.55|4574.88|4574.88|0
1646057250000|2022-02-28 14:07:30|4574.21|4574.21|4572.48|4572.48|4574.21|4574.21|4572.48|4572.48|0
1646057260000|2022-02-28 14:07:40|4572.15|4572.15|4571.44|4571.44|4572.15|4572.15|4571.44|4571.44|0
1646057270000|2022-02-28 14:07:50|4570.77|4570.77|4570.6|4570.6|4570.77|4570.77|4570.6|4570.6|0
1646057280000|2022-02-28 14:08:00|4569.26|4569.26|4569|4569|4569.26|4569.26|4568.47|4568.47|0
1646057290000|2022-02-28 14:08:10|4569.15|4569.15|4569|4569|4569.15|4569.15|4569|4569|0
1646057300000|2022-02-28 14:08:20|4568.29|4568.29|4563.43|4563.43|4568.29|4568.29|4563.43|4563.43|0
1646057320000|2022-02-28 14:08:40|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|0
1646057330000|2022-02-28 14:08:50|4564.45|4564.45|4564.45|4564.45|4564.8|4564.8|4564.45|4564.45|0
1646057340000|2022-02-28 14:09:00|4564.63|4564.63|4564.92|4564.92|4564.92|4564.92|4563.99|4563.99|0
1646057350000|2022-02-28 14:09:10|4564.75|4564.75|4568.1|4568.1|4568.1|4568.1|4564.75|4564.75|0
1646057360000|2022-02-28 14:09:20|4568.77|4568.77|4569.44|4569.44|4569.44|4569.44|4568.77|4568.77|0
1646057370000|2022-02-28 14:09:30|4568.77|4568.77|4570.06|4570.06|4572.74|4572.74|4568.77|4568.77|0
1646057380000|2022-02-28 14:09:40|4571.4|4571.4|4572.07|4572.07|4572.07|4572.07|4571.4|4571.4|0
1646057390000|2022-02-28 14:09:50|4573.41|4573.41|4574.46|4574.46|4574.46|4574.46|4573.41|4573.41|0
1646057400000|2022-02-28 14:10:00|4574.3|4574.3|4574.3|4574.3|4574.3|4574.3|4574.3|4574.3|0
1646057410000|2022-02-28 14:10:10|4574.65|4574.65|4576.17|4576.17|4576.17|4576.17|4574.65|4574.65|0
1646057420000|2022-02-28 14:10:20|4576.29|4576.29|4574.95|4574.95|4576.29|4576.29|4574.95|4574.95|0
1646057430000|2022-02-28 14:10:30|4574.77|4574.77|4574.42|4574.42|4575.12|4575.12|4574.42|4574.42|0
1646057440000|2022-02-28 14:10:40|4574.77|4574.77|4575.3|4575.3|4575.3|4575.3|4574.77|4574.77|0
1646057450000|2022-02-28 14:10:50|4575.12|4575.12|4575.3|4575.3|4575.3|4575.3|4575.12|4575.12|0
1646057460000|2022-02-28 14:11:00|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|0
1646057470000|2022-02-28 14:11:10|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|0
1646057480000|2022-02-28 14:11:20|4574.83|4574.83|4576.07|4576.07|4576.07|4576.07|4574.83|4574.83|0
1646057490000|2022-02-28 14:11:30|4576.18|4576.18|4580.2|4580.2|4580.2|4580.2|4576.18|4576.18|0
1646057500000|2022-02-28 14:11:40|4579.53|4579.53|4580.24|4580.24|4580.24|4580.24|4579.53|4579.53|0
1646057510000|2022-02-28 14:11:50|4583.59|4583.59|4582.78|4582.78|4584.12|4584.12|4582.78|4582.78|0
1646057520000|2022-02-28 14:12:00|4582.25|4582.25|4580.91|4580.91|4582.25|4582.25|4580.91|4580.91|0
1646057530000|2022-02-28 14:12:10|4581.26|4581.26|4579.25|4579.25|4581.26|4581.26|4579.25|4579.25|0
1646057540000|2022-02-28 14:12:20|4578.72|4578.72|4578.55|4578.55|4578.72|4578.72|4578.55|4578.55|0
1646057550000|2022-02-28 14:12:30|4576.54|4576.54|4574.17|4574.17|4576.54|4576.54|4573.5|4573.5|0
1646057560000|2022-02-28 14:12:40|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|0
1646057570000|2022-02-28 14:12:50|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|0
1646057580000|2022-02-28 14:13:00|4572.98|4572.98|4576.64|4576.64|4576.64|4576.64|4572.98|4572.98|0
1646057590000|2022-02-28 14:13:10|4577.98|4577.98|4579.32|4579.32|4579.32|4579.32|4577.98|4577.98|0
1646057600000|2022-02-28 14:13:20|4578.65|4578.65|4579.15|4579.15|4579.32|4579.32|4578.65|4578.65|0
1646057610000|2022-02-28 14:13:30|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|0
1646057620000|2022-02-28 14:13:40|4579.1|4579.1|4579.45|4579.45|4579.45|4579.45|4579.1|4579.1|0
1646057630000|2022-02-28 14:13:50|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|4580.44|4580.44|0
1646057640000|2022-02-28 14:14:00|4581.46|4581.46|4581.92|4581.92|4582.13|4582.13|4581.25|4581.25|0
1646057670000|2022-02-28 14:14:30|4582.59|4582.59|4584.24|4584.24|4584.24|4584.24|4581.74|4581.74|0
1646057680000|2022-02-28 14:14:40|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|0
1646057690000|2022-02-28 14:14:50|4584.74|4584.74|4587.68|4587.68|4587.68|4587.68|4584.58|4584.58|0
1646057700000|2022-02-28 14:15:00|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1646057710000|2022-02-28 14:15:10|4587.28|4587.28|4587.99|4587.99|4587.99|4587.99|4586.08|4586.08|0
1646057720000|2022-02-28 14:15:20|4588.34|4588.34|4587.82|4587.82|4588.34|4588.34|4587.82|4587.82|0
1646057730000|2022-02-28 14:15:30|4588.53|4588.53|4590.56|4590.56|4590.56|4590.56|4588.53|4588.53|0
1646057740000|2022-02-28 14:15:40|4590.93|4590.93|4591.49|4591.49|4591.49|4591.49|4590.93|4590.93|0
1646057750000|2022-02-28 14:15:50|4593.25|4593.25|4593.78|4593.78|4593.78|4593.78|4593.25|4593.25|0
1646057760000|2022-02-28 14:16:00|4593.95|4593.95|4592.04|4592.04|4593.95|4593.95|4592.04|4592.04|0
1646057770000|2022-02-28 14:16:10|4591.69|4591.69|4591.02|4591.02|4591.69|4591.69|4591.02|4591.02|0
1646057780000|2022-02-28 14:16:20|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|0
1646057790000|2022-02-28 14:16:30|4590.08|4590.08|4590.43|4590.43|4591.42|4591.42|4590.08|4590.08|0
1646057800000|2022-02-28 14:16:40|4590.31|4590.31|4590.93|4590.93|4590.93|4590.93|4590.14|4590.14|0
1646057820000|2022-02-28 14:17:00|4590.05|4590.05|4587.79|4587.79|4590.05|4590.05|4587.79|4587.79|0
1646057830000|2022-02-28 14:17:10|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|0
1646057860000|2022-02-28 14:17:40|4589.69|4589.69|4589.02|4589.02|4590.36|4590.36|4589.02|4589.02|0
1646057870000|2022-02-28 14:17:50|4588.35|4588.35|4588.35|4588.35|4588.52|4588.52|4588.35|4588.35|0
1646057880000|2022-02-28 14:18:00|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|0
1646057900000|2022-02-28 14:18:20|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|0
1646057910000|2022-02-28 14:18:30|4588.19|4588.19|4587.7|4587.7|4588.19|4588.19|4587.7|4587.7|0
1646057920000|2022-02-28 14:18:40|4587.34|4587.34|4587.17|4587.17|4587.34|4587.34|4587.17|4587.17|0
1646057930000|2022-02-28 14:18:50|4587.84|4587.84|4588.51|4588.51|4588.51|4588.51|4587.84|4587.84|0
1646057940000|2022-02-28 14:19:00|4588.33|4588.33|4588.66|4588.66|4588.66|4588.66|4588.33|4588.33|0
1646057960000|2022-02-28 14:19:20|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1646057970000|2022-02-28 14:19:30|4587.46|4587.46|4587.46|4587.46|4588.13|4588.13|4586.12|4586.12|0
1646057980000|2022-02-28 14:19:40|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1646057990000|2022-02-28 14:19:50|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|0
1646058000000|2022-02-28 14:20:00|4586.92|4586.92|4586.25|4586.25|4586.92|4586.92|4586.25|4586.25|0
1646058010000|2022-02-28 14:20:10|4586.58|4586.58|4586.93|4586.93|4586.93|4586.93|4586.58|4586.58|0
1646058040000|2022-02-28 14:20:40|4584.25|4584.25|4582.91|4582.91|4584.25|4584.25|4582.91|4582.91|0
1646058050000|2022-02-28 14:20:50|4582.24|4582.24|4581.89|4581.89|4582.24|4582.24|4581.22|4581.22|0
1646058060000|2022-02-28 14:21:00|4581.77|4581.77|4583.96|4583.96|4584.13|4584.13|4581.77|4581.77|0
1646058070000|2022-02-28 14:21:10|4584.63|4584.63|4584.98|4584.98|4584.98|4584.98|4584.63|4584.63|0
1646058080000|2022-02-28 14:21:20|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1646058090000|2022-02-28 14:21:30|4583.97|4583.97|4583.61|4583.61|4583.97|4583.97|4583.61|4583.61|0
1646058100000|2022-02-28 14:21:40|4584.28|4584.28|4584.95|4584.95|4584.95|4584.95|4584.28|4584.28|0
1646058110000|2022-02-28 14:21:50|4585.12|4585.12|4587.16|4587.16|4587.16|4587.16|4585.12|4585.12|0
1646058120000|2022-02-28 14:22:00|4586.64|4586.64|4587.13|4587.13|4587.13|4587.13|4585.12|4585.12|0
1646058130000|2022-02-28 14:22:10|4587.8|4587.8|4588.3|4588.3|4591.82|4591.82|4587.8|4587.8|0
1646058140000|2022-02-28 14:22:20|4588.19|4588.19|4587.52|4587.52|4588.19|4588.19|4587.52|4587.52|0
1646058150000|2022-02-28 14:22:30|4588.57|4588.57|4587.87|4587.87|4588.57|4588.57|4587.87|4587.87|0
1646058160000|2022-02-28 14:22:40|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|0
1646058170000|2022-02-28 14:22:50|4587.52|4587.52|4587.52|4587.52|4588.19|4588.19|4587.52|4587.52|0
1646058180000|2022-02-28 14:23:00|4586.85|4586.85|4587.02|4587.02|4587.55|4587.55|4586.85|4586.85|0
1646058190000|2022-02-28 14:23:10|4587.26|4587.26|4586.73|4586.73|4587.26|4587.26|4586.73|4586.73|0
1646058200000|2022-02-28 14:23:20|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1646058210000|2022-02-28 14:23:30|4585.88|4585.88|4585.74|4585.74|4585.88|4585.88|4585.74|4585.74|0
1646058230000|2022-02-28 14:23:50|4584.4|4584.4|4584.71|4584.71|4585.07|4585.07|4584.4|4584.4|0
1646058240000|2022-02-28 14:24:00|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|4584.56|0
1646058250000|2022-02-28 14:24:10|4583.22|4583.22|4582.34|4582.34|4583.58|4583.58|4582.34|4582.34|0
1646058260000|2022-02-28 14:24:20|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|0
1646058280000|2022-02-28 14:24:40|4581.84|4581.84|4583.18|4583.18|4583.18|4583.18|4581.84|4581.84|0
1646058290000|2022-02-28 14:24:50|4583|4583|4583.67|4583.67|4583.67|4583.67|4583|4583|0
1646058300000|2022-02-28 14:25:00|4583.49|4583.49|4583.28|4583.28|4583.49|4583.49|4583.28|4583.28|0
1646058310000|2022-02-28 14:25:10|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1646058330000|2022-02-28 14:25:30|4584.3|4584.3|4583.95|4583.95|4584.3|4584.3|4583.95|4583.95|0
1646058340000|2022-02-28 14:25:40|4584.62|4584.62|4585.11|4585.11|4585.11|4585.11|4584.44|4584.44|0
1646058350000|2022-02-28 14:25:50|4584.94|4584.94|4585.29|4585.29|4585.29|4585.29|4584.94|4584.94|0
1646058370000|2022-02-28 14:26:10|4585.96|4585.96|4587.79|4587.79|4587.79|4587.79|4585.96|4585.96|0
1646058400000|2022-02-28 14:26:40|4588.46|4588.46|4589.13|4589.13|4589.8|4589.8|4588.46|4588.46|0
1646058410000|2022-02-28 14:26:50|4588.96|4588.96|4590.79|4590.79|4590.79|4590.79|4588.78|4588.78|0
1646058420000|2022-02-28 14:27:00|4591.46|4591.46|4591.79|4591.79|4591.96|4591.96|4591.46|4591.46|0
1646058430000|2022-02-28 14:27:10|4591.61|4591.61|4590.09|4590.09|4591.61|4591.61|4589.56|4589.56|0
1646058440000|2022-02-28 14:27:20|4592.1|4592.1|4591.43|4591.43|4592.77|4592.77|4591.43|4591.43|0
1646058450000|2022-02-28 14:27:30|4591.28|4591.28|4592.26|4592.26|4592.26|4592.26|4590.92|4590.92|0
1646058470000|2022-02-28 14:27:50|4590.92|4590.92|4590.92|4590.92|4591.59|4591.59|4590.92|4590.92|0
1646058480000|2022-02-28 14:28:00|4591.28|4591.28|4590.64|4590.64|4591.28|4591.28|4589.94|4589.94|0
1646058490000|2022-02-28 14:28:10|4590.82|4590.82|4590.99|4590.99|4590.99|4590.99|4590.33|4590.33|0
1646058500000|2022-02-28 14:28:20|4591.7|4591.7|4592.44|4592.44|4592.44|4592.44|4589.69|4589.69|0
1646058510000|2022-02-28 14:28:30|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|0
1646058520000|2022-02-28 14:28:40|4592.41|4592.41|4591.36|4591.36|4592.41|4592.41|4591.36|4591.36|0
1646058530000|2022-02-28 14:28:50|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|0
1646058540000|2022-02-28 14:29:00|4592.59|4592.59|4594.87|4594.87|4594.97|4594.97|4592.59|4592.59|0
1646058550000|2022-02-28 14:29:10|4594.34|4594.34|4595.01|4595.01|4596.35|4596.35|4594.34|4594.34|0
1646058560000|2022-02-28 14:29:20|4594.84|4594.84|4592.57|4592.57|4595.01|4595.01|4592.04|4592.04|0
1646058570000|2022-02-28 14:29:30|4591.9|4591.9|4591.55|4591.55|4591.9|4591.9|4591.55|4591.55|0
1646058580000|2022-02-28 14:29:40|4591.72|4591.72|4593.38|4593.38|4593.38|4593.38|4591.72|4591.72|0
1646058590000|2022-02-28 14:29:50|4593.54|4593.54|4593.54|4593.54|4594.07|4594.07|4593.54|4593.54|0
1646058600000|2022-02-28 14:30:00|4593.9|4593.9|4595.13|4595.13|4595.13|4595.13|4593.23|4593.23|0
1646058610000|2022-02-28 14:30:10|4595.31|4595.31|4596.11|4596.11|4596.47|4596.47|4595.14|4595.14|0
1646058620000|2022-02-28 14:30:20|4596.81|4596.81|4601.72|4601.72|4602.22|4602.22|4596.81|4596.81|0
1646058630000|2022-02-28 14:30:30|4601.89|4601.89|4598.63|4598.63|4601.89|4601.89|4598.63|4598.63|0
1646058640000|2022-02-28 14:30:40|4598.28|4598.28|4598.13|4598.13|4598.46|4598.46|4597.28|4597.28|0
1646058650000|2022-02-28 14:30:50|4597.96|4597.96|4596.73|4596.73|4598.14|4598.14|4596.73|4596.73|0
1646058660000|2022-02-28 14:31:00|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1646058670000|2022-02-28 14:31:10|4595.67|4595.67|4595.29|4595.29|4596.32|4596.32|4595.29|4595.29|0
1646058680000|2022-02-28 14:31:20|4594.62|4594.62|4596.46|4596.46|4596.46|4596.46|4594.45|4594.45|0
1646058690000|2022-02-28 14:31:30|4595.75|4595.75|4596.01|4596.01|4596.82|4596.82|4595.41|4595.41|0
1646058700000|2022-02-28 14:31:40|4595.23|4595.23|4596.26|4596.26|4596.79|4596.79|4595.23|4595.23|0
1646058710000|2022-02-28 14:31:50|4596.31|4596.31|4592.09|4592.09|4596.54|4596.54|4592.09|4592.09|0
1646058720000|2022-02-28 14:32:00|4591.92|4591.92|4591.64|4591.64|4593.32|4593.32|4591.31|4591.31|0
1646058730000|2022-02-28 14:32:10|4593.47|4593.47|4594.02|4594.02|4594.2|4594.2|4592.8|4592.8|0
1646058740000|2022-02-28 14:32:20|4593.35|4593.35|4592.95|4592.95|4594.02|4594.02|4591.61|4591.61|0
1646058750000|2022-02-28 14:32:30|4593.13|4593.13|4592.65|4592.65|4593.3|4593.3|4592.12|4592.12|0
1646058760000|2022-02-28 14:32:40|4593.36|4593.36|4591.81|4591.81|4593.36|4593.36|4591.81|4591.81|0
1646058770000|2022-02-28 14:32:50|4593.22|4593.22|4594.21|4594.21|4595.23|4595.23|4592.87|4592.87|0
1646058780000|2022-02-28 14:33:00|4592.79|4592.79|4590.8|4590.8|4592.97|4592.97|4590.8|4590.8|0
1646058790000|2022-02-28 14:33:10|4591.51|4591.51|4592.97|4592.97|4594.67|4594.67|4591.35|4591.35|0
1646058800000|2022-02-28 14:33:20|4592.3|4592.3|4592.66|4592.66|4594.98|4594.98|4592.3|4592.3|0
1646058810000|2022-02-28 14:33:30|4595.33|4595.33|4594.48|4594.48|4595.33|4595.33|4594.48|4594.48|0
1646058820000|2022-02-28 14:33:40|4594.83|4594.83|4595.78|4595.78|4595.78|4595.78|4594.44|4594.44|0
1646058830000|2022-02-28 14:33:50|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|4595.6|0
1646058840000|2022-02-28 14:34:00|4595.5|4595.5|4593.77|4593.77|4595.5|4595.5|4593.59|4593.59|0
1646058850000|2022-02-28 14:34:10|4594.12|4594.12|4594.3|4594.3|4594.3|4594.3|4593.59|4593.59|0
1646058860000|2022-02-28 14:34:20|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.26|4594.26|0
1646058870000|2022-02-28 14:34:30|4594.3|4594.3|4592.74|4592.74|4594.3|4594.3|4592.74|4592.74|0
1646058890000|2022-02-28 14:34:50|4593.45|4593.45|4594.12|4594.12|4594.12|4594.12|4593.45|4593.45|0
1646058900000|2022-02-28 14:35:00|4593.59|4593.59|4594.23|4594.23|4594.47|4594.47|4593.59|4593.59|0
1646058910000|2022-02-28 14:35:10|4594.35|4594.35|4597.07|4597.07|4597.07|4597.07|4593.68|4593.68|0
1646058920000|2022-02-28 14:35:20|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4595.38|4595.38|0
1646058930000|2022-02-28 14:35:30|4595.7|4595.7|4593.86|4593.86|4595.87|4595.87|4593.86|4593.86|0
1646058940000|2022-02-28 14:35:40|4593.69|4593.69|4593.19|4593.19|4593.69|4593.69|4593.02|4593.02|0
1646058950000|2022-02-28 14:35:50|4591.82|4591.82|4592.52|4592.52|4592.52|4592.52|4591.82|4591.82|0
1646058960000|2022-02-28 14:36:00|4591.99|4591.99|4592.35|4592.35|4592.35|4592.35|4591.99|4591.99|0
1646058970000|2022-02-28 14:36:10|4591.68|4591.68|4591.68|4591.68|4591.68|4591.68|4591.01|4591.01|0
1646058980000|2022-02-28 14:36:20|4590.97|4590.97|4591.5|4591.5|4591.5|4591.5|4590.79|4590.79|0
1646058990000|2022-02-28 14:36:30|4590.62|4590.62|4594.01|4594.01|4594.01|4594.01|4590.62|4590.62|0
1646059000000|2022-02-28 14:36:40|4594.22|4594.22|4594.04|4594.04|4595.1|4595.1|4594.04|4594.04|0
1646059010000|2022-02-28 14:36:50|4594.75|4594.75|4594.04|4594.04|4594.75|4594.75|4593.37|4593.37|0
1646059020000|2022-02-28 14:37:00|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|0
1646059030000|2022-02-28 14:37:10|4595.38|4595.38|4593.65|4593.65|4595.38|4595.38|4593.65|4593.65|0
1646059040000|2022-02-28 14:37:20|4593.3|4593.3|4593.3|4593.3|4593.3|4593.3|4593.3|4593.3|0
1646059050000|2022-02-28 14:37:30|4594.64|4594.64|4595.19|4595.19|4595.31|4595.31|4594.64|4594.64|0
1646059070000|2022-02-28 14:37:50|4595.08|4595.08|4598.47|4598.47|4598.47|4598.47|4595.08|4595.08|0
1646059080000|2022-02-28 14:38:00|4598.65|4598.65|4599|4599|4599|4599|4598.65|4598.65|0
1646059090000|2022-02-28 14:38:10|4598.33|4598.33|4599.78|4599.78|4599.78|4599.78|4598.33|4598.33|0
1646059100000|2022-02-28 14:38:20|4599.11|4599.11|4598.3|4598.3|4599.46|4599.46|4598.3|4598.3|0
1646059110000|2022-02-28 14:38:30|4599.18|4599.18|4599.36|4599.36|4599.36|4599.36|4599.18|4599.18|0
1646059120000|2022-02-28 14:38:40|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|0
1646059130000|2022-02-28 14:38:50|4601|4601|4598.88|4598.88|4601|4601|4598.88|4598.88|0
1646059140000|2022-02-28 14:39:00|4599.55|4599.55|4599.23|4599.23|4599.9|4599.9|4599.19|4599.19|0
1646059150000|2022-02-28 14:39:10|4598.7|4598.7|4600.96|4600.96|4600.96|4600.96|4598.7|4598.7|0
1646059160000|2022-02-28 14:39:20|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|0
1646059170000|2022-02-28 14:39:30|4601.98|4601.98|4599.13|4599.13|4601.98|4601.98|4599.13|4599.13|0
1646059180000|2022-02-28 14:39:40|4598.95|4598.95|4602.02|4602.02|4602.02|4602.02|4598.95|4598.95|0
1646059190000|2022-02-28 14:39:50|4601.14|4601.14|4603.5|4603.5|4603.5|4603.5|4601.14|4601.14|0
1646059200000|2022-02-28 14:40:00|4602.97|4602.97|4603.67|4603.67|4603.67|4603.67|4602.97|4602.97|0
1646059210000|2022-02-28 14:40:10|4603.5|4603.5|4603.67|4603.67|4603.67|4603.67|4603.5|4603.5|0
1646059220000|2022-02-28 14:40:20|4603.5|4603.5|4602.44|4602.44|4603.5|4603.5|4602.44|4602.44|0
1646059230000|2022-02-28 14:40:30|4603.11|4603.11|4602.76|4602.76|4603.11|4603.11|4602.76|4602.76|0
1646059240000|2022-02-28 14:40:40|4603.43|4603.43|4607.48|4607.48|4607.48|4607.48|4603.43|4603.43|0
1646059250000|2022-02-28 14:40:50|4608.15|4608.15|4606.75|4606.75|4608.45|4608.45|4606.75|4606.75|0
1646059260000|2022-02-28 14:41:00|4606.92|4606.92|4607.98|4607.98|4607.98|4607.98|4606.92|4606.92|0
1646059270000|2022-02-28 14:41:10|4606.74|4606.74|4605.68|4605.68|4606.74|4606.74|4605.68|4605.68|0
1646059280000|2022-02-28 14:41:20|4605.86|4605.86|4606.04|4606.04|4606.04|4606.04|4605.33|4605.33|0
1646059290000|2022-02-28 14:41:30|4607.38|4607.38|4608.05|4608.05|4608.05|4608.05|4607.38|4607.38|0
1646059300000|2022-02-28 14:41:40|4610.72|4610.72|4610.72|4610.72|4611.39|4611.39|4610.72|4610.72|0
1646059310000|2022-02-28 14:41:50|4610.55|4610.55|4610.06|4610.06|4610.9|4610.9|4610.06|4610.06|0
1646059320000|2022-02-28 14:42:00|4609.39|4609.39|4609.85|4609.85|4610.09|4610.09|4609.37|4609.37|0
1646059330000|2022-02-28 14:42:10|4609.95|4609.95|4610.6|4610.6|4611.07|4611.07|4609.95|4609.95|0
1646059340000|2022-02-28 14:42:20|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|0
1646059360000|2022-02-28 14:42:40|4608.73|4608.73|4609.55|4609.55|4610.21|4610.21|4608.73|4608.73|0
1646059380000|2022-02-28 14:43:00|4610.21|4610.21|4609.69|4609.69|4610.21|4610.21|4609.16|4609.16|0
1646059390000|2022-02-28 14:43:10|4609.16|4609.16|4610.87|4610.87|4610.87|4610.87|4608.27|4608.27|0
1646059400000|2022-02-28 14:43:20|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|0
1646059410000|2022-02-28 14:43:30|4610.35|4610.35|4609.12|4609.12|4610.35|4610.35|4609.12|4609.12|0
1646059420000|2022-02-28 14:43:40|4609.83|4609.83|4607.29|4607.29|4609.83|4609.83|4607.29|4607.29|0
1646059430000|2022-02-28 14:43:50|4606.93|4606.93|4607.17|4607.17|4607.17|4607.17|4606.93|4606.93|0
1646059450000|2022-02-28 14:44:10|4607.52|4607.52|4613.05|4613.05|4613.05|4613.05|4607.52|4607.52|0
1646059460000|2022-02-28 14:44:20|4614.63|4614.63|4615.82|4615.82|4615.82|4615.82|4614.6|4614.6|0
1646059470000|2022-02-28 14:44:30|4616.17|4616.17|4620.05|4620.05|4620.05|4620.05|4616.17|4616.17|0
1646059480000|2022-02-28 14:44:40|4618.71|4618.71|4623.4|4623.4|4623.4|4623.4|4618.71|4618.71|0
1646059500000|2022-02-28 14:45:00|4624.74|4624.74|4627.02|4627.02|4628.36|4628.36|4624.74|4624.74|0
1646059510000|2022-02-28 14:45:10|4626.35|4626.35|4622.97|4622.97|4626.35|4626.35|4622.97|4622.97|0
1646059520000|2022-02-28 14:45:20|4620.96|4620.96|4619.99|4619.99|4622.3|4622.3|4619.99|4619.99|0
1646059530000|2022-02-28 14:45:30|4619.46|4619.46|4619.99|4619.99|4619.99|4619.99|4619.46|4619.46|0
1646059540000|2022-02-28 14:45:40|4619.32|4619.32|4613.07|4613.07|4619.32|4619.32|4613.07|4613.07|0
1646059550000|2022-02-28 14:45:50|4613.74|4613.74|4616.6|4616.6|4616.6|4616.6|4613.74|4613.74|0
1646059560000|2022-02-28 14:46:00|4616.25|4616.25|4616.53|4616.53|4618.05|4618.05|4614.94|4614.94|0
1646059570000|2022-02-28 14:46:10|4617.2|4617.2|4615.37|4615.37|4617.2|4617.2|4615.02|4615.02|0
1646059580000|2022-02-28 14:46:20|4616.71|4616.71|4616.71|4616.71|4616.71|4616.71|4616.71|4616.71|0
1646059590000|2022-02-28 14:46:30|4616.39|4616.39|4611.95|4611.95|4616.39|4616.39|4611.95|4611.95|0
1646059600000|2022-02-28 14:46:40|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|0
1646059610000|2022-02-28 14:46:50|4611.9|4611.9|4612.04|4612.04|4612.39|4612.39|4610.84|4610.84|0
1646059620000|2022-02-28 14:47:00|4612.71|4612.71|4616.22|4616.22|4616.56|4616.56|4612.71|4612.71|0
1646059630000|2022-02-28 14:47:10|4615.34|4615.34|4614.67|4614.67|4615.34|4615.34|4614.67|4614.67|0
1646059640000|2022-02-28 14:47:20|4614|4614|4613.97|4613.97|4615.34|4615.34|4613.97|4613.97|0
1646059650000|2022-02-28 14:47:30|4614.32|4614.32|4613.47|4613.47|4614.32|4614.32|4613.47|4613.47|0
1646059660000|2022-02-28 14:47:40|4613.83|4613.83|4614.14|4614.14|4614.67|4614.67|4613.33|4613.33|0
1646059670000|2022-02-28 14:47:50|4613.47|4613.47|4613.38|4613.38|4615.66|4615.66|4613.38|4613.38|0
1646059680000|2022-02-28 14:48:00|4612.71|4612.71|4612.39|4612.39|4613.06|4613.06|4612.39|4612.39|0
1646059690000|2022-02-28 14:48:10|4611.72|4611.72|4611.54|4611.54|4611.72|4611.72|4611.54|4611.54|0
1646059700000|2022-02-28 14:48:20|4612.07|4612.07|4612.74|4612.74|4612.74|4612.74|4611.54|4611.54|0
1646059710000|2022-02-28 14:48:30|4612.39|4612.39|4611.23|4611.23|4613.1|4613.1|4611.23|4611.23|0
1646059720000|2022-02-28 14:48:40|4611.93|4611.93|4613.45|4613.45|4613.45|4613.45|4611.05|4611.05|0
1646059730000|2022-02-28 14:48:50|4613.57|4613.57|4614.2|4614.2|4614.2|4614.2|4612.86|4612.86|0
1646059740000|2022-02-28 14:49:00|4614.87|4614.87|4618.99|4618.99|4618.99|4618.99|4614.87|4614.87|0
1646059750000|2022-02-28 14:49:10|4619.66|4619.66|4620.43|4620.43|4621.1|4621.1|4618.95|4618.95|0
1646059760000|2022-02-28 14:49:20|4620.08|4620.08|4621.12|4621.12|4621.2|4621.2|4619.78|4619.78|0
1646059770000|2022-02-28 14:49:30|4620.77|4620.77|4625.38|4625.38|4625.38|4625.38|4620.77|4620.77|0
1646059780000|2022-02-28 14:49:40|4625.56|4625.56|4622.76|4622.76|4625.56|4625.56|4622.76|4622.76|0
1646059790000|2022-02-28 14:49:50|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|0
1646059800000|2022-02-28 14:50:00|4623.16|4623.16|4623.13|4623.13|4624.47|4624.47|4622.46|4622.46|0
1646059820000|2022-02-28 14:50:20|4621.79|4621.79|4617.45|4617.45|4621.79|4621.79|4617.45|4617.45|0
1646059840000|2022-02-28 14:50:40|4617.1|4617.1|4619.64|4619.64|4619.64|4619.64|4617.1|4617.1|0
1646059850000|2022-02-28 14:50:50|4618.97|4618.97|4618.75|4618.75|4619.1|4619.1|4617.27|4617.27|0
1646059860000|2022-02-28 14:51:00|4618.92|4618.92|4619.24|4619.24|4619.77|4619.77|4618.89|4618.89|0
1646059870000|2022-02-28 14:51:10|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1646059880000|2022-02-28 14:51:20|4618.25|4618.25|4617.55|4617.55|4618.25|4618.25|4617.55|4617.55|0
1646059890000|2022-02-28 14:51:30|4617.88|4617.88|4617.21|4617.21|4618.55|4618.55|4617.21|4617.21|0
1646059900000|2022-02-28 14:51:40|4615.87|4615.87|4615.2|4615.2|4615.87|4615.87|4615.2|4615.2|0
1646059910000|2022-02-28 14:51:50|4613.86|4613.86|4615.23|4615.23|4615.23|4615.23|4613.86|4613.86|0
1646059920000|2022-02-28 14:52:00|4614.56|4614.56|4614.27|4614.27|4615.11|4615.11|4614.27|4614.27|0
1646059930000|2022-02-28 14:52:10|4613.6|4613.6|4613.69|4613.69|4613.69|4613.69|4613.28|4613.28|0
1646059940000|2022-02-28 14:52:20|4613.02|4613.02|4615.17|4615.17|4615.7|4615.7|4613.02|4613.02|0
1646059960000|2022-02-28 14:52:40|4616.51|4616.51|4614.81|4614.81|4618.52|4618.52|4614.81|4614.81|0
1646059970000|2022-02-28 14:52:50|4614.46|4614.46|4613.44|4613.44|4614.46|4614.46|4613.44|4613.44|0
1646059980000|2022-02-28 14:53:00|4613.01|4613.01|4615.91|4615.91|4615.91|4615.91|4613.01|4613.01|0
1646059990000|2022-02-28 14:53:10|4616.08|4616.08|4614.74|4614.74|4616.89|4616.89|4614.21|4614.21|0
1646060000000|2022-02-28 14:53:20|4614.57|4614.57|4616.75|4616.75|4616.93|4616.93|4613.9|4613.9|0
1646060010000|2022-02-28 14:53:30|4615.41|4615.41|4616.08|4616.08|4616.08|4616.08|4614.07|4614.07|0
1646060020000|2022-02-28 14:53:40|4615.41|4615.41|4615.2|4615.2|4616.08|4616.08|4615.2|4615.2|0
1646060030000|2022-02-28 14:53:50|4615.02|4615.02|4616.54|4616.54|4616.54|4616.54|4615.02|4615.02|0
1646060040000|2022-02-28 14:54:00|4615.87|4615.87|4614.18|4614.18|4615.87|4615.87|4614.18|4614.18|0
1646060050000|2022-02-28 14:54:10|4614.53|4614.53|4614.88|4614.88|4614.88|4614.88|4614.53|4614.53|0
1646060060000|2022-02-28 14:54:20|4615.24|4615.24|4615.91|4615.91|4615.91|4615.91|4615.24|4615.24|0
1646060070000|2022-02-28 14:54:30|4615.55|4615.55|4614.21|4614.21|4615.55|4615.55|4614.21|4614.21|0
1646060080000|2022-02-28 14:54:40|4614.88|4614.88|4615.2|4615.2|4615.55|4615.55|4614.53|4614.53|0
1646060090000|2022-02-28 14:54:50|4615.08|4615.08|4614.73|4614.73|4615.08|4615.08|4614.2|4614.2|0
1646060100000|2022-02-28 14:55:00|4614.96|4614.96|4614.05|4614.05|4614.96|4614.96|4613.09|4613.09|0
1646060110000|2022-02-28 14:55:10|4614.22|4614.22|4614.51|4614.51|4614.68|4614.68|4614.15|4614.15|0
1646060120000|2022-02-28 14:55:20|4614.68|4614.68|4612.97|4612.97|4614.68|4614.68|4612.97|4612.97|0
1646060130000|2022-02-28 14:55:30|4612.82|4612.82|4612.9|4612.9|4612.9|4612.9|4612.37|4612.37|0
1646060140000|2022-02-28 14:55:40|4614.24|4614.24|4614.56|4614.56|4614.56|4614.56|4613.89|4613.89|0
1646060150000|2022-02-28 14:55:50|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|0
1646060160000|2022-02-28 14:56:00|4615.58|4615.58|4614.86|4614.86|4615.58|4615.58|4614.86|4614.86|0
1646060170000|2022-02-28 14:56:10|4614.75|4614.75|4612.71|4612.71|4614.75|4614.75|4612.71|4612.71|0
1646060180000|2022-02-28 14:56:20|4612.53|4612.53|4612.71|4612.71|4612.71|4612.71|4612.35|4612.35|0
1646060190000|2022-02-28 14:56:30|4612.35|4612.35|4612.83|4612.83|4613.36|4613.36|4612.35|4612.35|0
1646060200000|2022-02-28 14:56:40|4612.16|4612.16|4612.16|4612.16|4612.51|4612.51|4612.16|4612.16|0
1646060210000|2022-02-28 14:56:50|4611.98|4611.98|4610.5|4610.5|4611.98|4611.98|4609.97|4609.97|0
1646060220000|2022-02-28 14:57:00|4610.38|4610.38|4609.71|4609.71|4610.91|4610.91|4609.68|4609.68|0
1646060230000|2022-02-28 14:57:10|4609.36|4609.36|4610.42|4610.42|4610.42|4610.42|4609.36|4609.36|0
1646060240000|2022-02-28 14:57:20|4611.09|4611.09|4610.38|4610.38|4611.62|4611.62|4610.38|4610.38|0
1646060250000|2022-02-28 14:57:30|4610.91|4610.91|4611.45|4611.45|4612.44|4612.44|4610.21|4610.21|0
1646060260000|2022-02-28 14:57:40|4610.92|4610.92|4612.11|4612.11|4612.81|4612.81|4610.75|4610.75|0
1646060270000|2022-02-28 14:57:50|4611.44|4611.44|4609.24|4609.24|4611.47|4611.47|4609.07|4609.07|0
1646060280000|2022-02-28 14:58:00|4609.6|4609.6|4609.62|4609.62|4609.77|4609.77|4608.74|4608.74|0
1646060290000|2022-02-28 14:58:10|4609.8|4609.8|4609.67|4609.67|4609.98|4609.98|4608.96|4608.96|0
1646060300000|2022-02-28 14:58:20|4610.2|4610.2|4612.28|4612.28|4612.28|4612.28|4610.2|4610.2|0
1646060310000|2022-02-28 14:58:30|4612.64|4612.64|4611.96|4611.96|4613.17|4613.17|4611.78|4611.78|0
1646060320000|2022-02-28 14:58:40|4612.13|4612.13|4611.6|4611.6|4612.49|4612.49|4611.6|4611.6|0
1646060330000|2022-02-28 14:58:50|4612.13|4612.13|4611.96|4611.96|4613.16|4613.16|4611.96|4611.96|0
1646060340000|2022-02-28 14:59:00|4612.49|4612.49|4613.69|4613.69|4613.69|4613.69|4612.49|4612.49|0
1646060350000|2022-02-28 14:59:10|4613.79|4613.79|4611.84|4611.84|4614.52|4614.52|4611.84|4611.84|0
1646060360000|2022-02-28 14:59:20|4611.31|4611.31|4611.6|4611.6|4611.6|4611.6|4611.31|4611.31|0
1646060370000|2022-02-28 14:59:30|4610.93|4610.93|4609.95|4609.95|4610.93|4610.93|4609.28|4609.28|0
1646060380000|2022-02-28 14:59:40|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1646060390000|2022-02-28 14:59:50|4610.56|4610.56|4611.76|4611.76|4611.76|4611.76|4610.56|4610.56|0
1646060400000|2022-02-28 15:00:00|4611.94|4611.94|4612.47|4612.47|4612.47|4612.47|4611.94|4611.94|0
1646060410000|2022-02-28 15:00:10|4613.13|4613.13|4613.87|4613.87|4614.86|4614.86|4613.13|4613.13|0
1646060420000|2022-02-28 15:00:20|4614.54|4614.54|4614.89|4614.89|4615.07|4615.07|4614.54|4614.54|0
1646060430000|2022-02-28 15:00:30|4614.54|4614.54|4611.19|4611.19|4615.21|4615.21|4610.52|4610.52|0
1646060440000|2022-02-28 15:00:40|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1646060450000|2022-02-28 15:00:50|4611.19|4611.19|4612.78|4612.78|4612.78|4612.78|4611.19|4611.19|0
1646060460000|2022-02-28 15:01:00|4612.63|4612.63|4610.55|4610.55|4612.93|4612.93|4610.55|4610.55|0
1646060470000|2022-02-28 15:01:10|4611.08|4611.08|4610.71|4610.71|4611.75|4611.75|4610.71|4610.71|0
1646060480000|2022-02-28 15:01:20|4611.38|4611.38|4610.71|4610.71|4611.38|4611.38|4610.71|4610.71|0
1646060490000|2022-02-28 15:01:30|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610|4610|0
1646060500000|2022-02-28 15:01:40|4610|4610|4610.13|4610.13|4610.18|4610.18|4610|4610|0
1646060510000|2022-02-28 15:01:50|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|0
1646060520000|2022-02-28 15:02:00|4608.18|4608.18|4608.29|4608.29|4608.29|4608.29|4608.18|4608.18|0
1646060530000|2022-02-28 15:02:10|4607.62|4607.62|4609.84|4609.84|4609.84|4609.84|4607.62|4607.62|0
1646060540000|2022-02-28 15:02:20|4610.73|4610.73|4611.04|4611.04|4611.04|4611.04|4610.37|4610.37|0
1646060550000|2022-02-28 15:02:30|4612.38|4612.38|4610.06|4610.06|4612.38|4612.38|4610.06|4610.06|0
1646060570000|2022-02-28 15:02:50|4610.23|4610.23|4609.88|4609.88|4610.23|4610.23|4609.88|4609.88|0
1646060580000|2022-02-28 15:03:00|4610.55|4610.55|4608.64|4608.64|4610.55|4610.55|4608.64|4608.64|0
1646060590000|2022-02-28 15:03:10|4607.76|4607.76|4605.61|4605.61|4608.47|4608.47|4605.61|4605.61|0
1646060600000|2022-02-28 15:03:20|4605.43|4605.43|4606.44|4606.44|4606.44|4606.44|4605.27|4605.27|0
1646060610000|2022-02-28 15:03:30|4605.77|4605.77|4605.87|4605.87|4606.93|4606.93|4605.42|4605.42|0
1646060620000|2022-02-28 15:03:40|4605.52|4605.52|4605.87|4605.87|4605.87|4605.87|4605.52|4605.52|0
1646060630000|2022-02-28 15:03:50|4604.53|4604.53|4603.19|4603.19|4604.53|4604.53|4603.19|4603.19|0
1646060640000|2022-02-28 15:04:00|4602.49|4602.49|4602.31|4602.31|4602.49|4602.49|4602.31|4602.31|0
1646060650000|2022-02-28 15:04:10|4602.56|4602.56|4602.38|4602.38|4602.56|4602.56|4602.2|4602.2|0
1646060660000|2022-02-28 15:04:20|4602.56|4602.56|4602.59|4602.59|4602.59|4602.59|4602.06|4602.06|0
1646060670000|2022-02-28 15:04:30|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|0
1646060680000|2022-02-28 15:04:40|4600.05|4600.05|4599.81|4599.81|4600.05|4600.05|4599.81|4599.81|0
1646060690000|2022-02-28 15:04:50|4600.34|4600.34|4600.66|4600.66|4601.01|4601.01|4600.34|4600.34|0
1646060700000|2022-02-28 15:05:00|4601.01|4601.01|4600.83|4600.83|4601.19|4601.19|4600.83|4600.83|0
1646060710000|2022-02-28 15:05:10|4602.17|4602.17|4603.11|4603.11|4603.11|4603.11|4602.17|4602.17|0
1646060720000|2022-02-28 15:05:20|4603.29|4603.29|4602.94|4602.94|4603.29|4603.29|4602.94|4602.94|0
1646060730000|2022-02-28 15:05:30|4603.61|4603.61|4602.78|4602.78|4605.62|4605.62|4602.43|4602.43|0
1646060740000|2022-02-28 15:05:40|4602.61|4602.61|4601.97|4601.97|4602.61|4602.61|4601.41|4601.41|0
1646060750000|2022-02-28 15:05:50|4602.33|4602.33|4601.62|4601.62|4602.33|4602.33|4601.62|4601.62|0
1646060760000|2022-02-28 15:06:00|4601.09|4601.09|4602.33|4602.33|4602.33|4602.33|4601.09|4601.09|0
1646060770000|2022-02-28 15:06:10|4601.66|4601.66|4602.01|4602.01|4602.01|4602.01|4601.66|4601.66|0
1646060780000|2022-02-28 15:06:20|4602.19|4602.19|4600.99|4600.99|4602.19|4602.19|4600.99|4600.99|0
1646060790000|2022-02-28 15:06:30|4601.16|4601.16|4601.43|4601.43|4601.43|4601.43|4601.16|4601.16|0
1646060800000|2022-02-28 15:06:40|4601.59|4601.59|4601.1|4601.1|4601.59|4601.59|4600.92|4600.92|0
1646060810000|2022-02-28 15:06:50|4601.63|4601.63|4601.1|4601.1|4601.63|4601.63|4601.1|4601.1|0
1646060820000|2022-02-28 15:07:00|4601.63|4601.63|4602.33|4602.33|4602.33|4602.33|4601.63|4601.63|0
1646060830000|2022-02-28 15:07:10|4602.17|4602.17|4602.33|4602.33|4602.33|4602.33|4602.17|4602.17|0
1646060840000|2022-02-28 15:07:20|4602.86|4602.86|4603.04|4603.04|4603.04|4603.04|4602.86|4602.86|0
1646060850000|2022-02-28 15:07:30|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1646060860000|2022-02-28 15:07:40|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|0
1646060870000|2022-02-28 15:07:50|4604.28|4604.28|4604.1|4604.1|4604.28|4604.28|4603.92|4603.92|0
1646060880000|2022-02-28 15:08:00|4603.92|4603.92|4603.57|4603.57|4603.92|4603.92|4603.57|4603.57|0
1646060900000|2022-02-28 15:08:20|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1646060910000|2022-02-28 15:08:30|4603.04|4603.04|4603.71|4603.71|4603.71|4603.71|4603.04|4603.04|0
1646060920000|2022-02-28 15:08:40|4603.59|4603.59|4602.65|4602.65|4603.59|4603.59|4602.65|4602.65|0
1646060930000|2022-02-28 15:08:50|4602.3|4602.3|4603.77|4603.77|4603.77|4603.77|4602.3|4602.3|0
1646060940000|2022-02-28 15:09:00|4603.1|4603.1|4600.18|4600.18|4603.1|4603.1|4600.17|4600.17|0
1646060960000|2022-02-28 15:09:20|4600.85|4600.85|4601.52|4601.52|4602.05|4602.05|4600.85|4600.85|0
1646060970000|2022-02-28 15:09:30|4602.23|4602.23|4602.22|4602.22|4602.23|4602.23|4601.87|4601.87|0
1646060980000|2022-02-28 15:09:40|4602.33|4602.33|4602.69|4602.69|4602.86|4602.86|4602.33|4602.33|0
1646060990000|2022-02-28 15:09:50|4603.39|4603.39|4603.89|4603.89|4604.06|4604.06|4603.39|4603.39|0
1646061000000|2022-02-28 15:10:00|4606.57|4606.57|4603.43|4603.43|4606.57|4606.57|4603.43|4603.43|0
1646061010000|2022-02-28 15:10:10|4603.96|4603.96|4603.25|4603.25|4603.96|4603.96|4603.25|4603.25|0
1646061020000|2022-02-28 15:10:20|4603.09|4603.09|4602.76|4602.76|4603.35|4603.35|4602.76|4602.76|0
1646061030000|2022-02-28 15:10:30|4602.93|4602.93|4603.05|4603.05|4603.05|4603.05|4602.93|4602.93|0
1646061040000|2022-02-28 15:10:40|4603.72|4603.72|4602.52|4602.52|4603.72|4603.72|4602.52|4602.52|0
1646061050000|2022-02-28 15:10:50|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1646061060000|2022-02-28 15:11:00|4601.99|4601.99|4602.16|4602.16|4602.16|4602.16|4601.63|4601.63|0
1646061080000|2022-02-28 15:11:20|4601.85|4601.85|4601.85|4601.85|4602.2|4602.2|4601.85|4601.85|0
1646061090000|2022-02-28 15:11:30|4601.67|4601.67|4601.49|4601.49|4601.67|4601.67|4600.47|4600.47|0
1646061100000|2022-02-28 15:11:40|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|0
1646061110000|2022-02-28 15:11:50|4600.79|4600.79|4600.18|4600.18|4601.49|4601.49|4600.18|4600.18|0
1646061120000|2022-02-28 15:12:00|4600.53|4600.53|4600|4600|4600.53|4600.53|4600|4600|0
1646061130000|2022-02-28 15:12:10|4599.33|4599.33|4597.78|4597.78|4599.33|4599.33|4597.78|4597.78|0
1646061140000|2022-02-28 15:12:20|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|4596.89|0
1646061150000|2022-02-28 15:12:30|4598.23|4598.23|4598.06|4598.06|4598.94|4598.94|4598.06|4598.06|0
1646061160000|2022-02-28 15:12:40|4598.23|4598.23|4599.61|4599.61|4600.14|4600.14|4598.23|4598.23|0
1646061170000|2022-02-28 15:12:50|4599.82|4599.82|4601.06|4601.06|4601.06|4601.06|4599.82|4599.82|0
1646061180000|2022-02-28 15:13:00|4601.41|4601.41|4601.06|4601.06|4601.41|4601.41|4599.51|4599.51|0
1646061190000|2022-02-28 15:13:10|4601.41|4601.41|4601.73|4601.73|4602.43|4602.43|4601.41|4601.41|0
1646061200000|2022-02-28 15:13:20|4602.26|4602.26|4599.75|4599.75|4602.26|4602.26|4599.75|4599.75|0
1646061210000|2022-02-28 15:13:30|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1646061220000|2022-02-28 15:13:40|4598.97|4598.97|4598.08|4598.08|4598.97|4598.97|4596.07|4596.07|0
1646061230000|2022-02-28 15:13:50|4598.41|4598.41|4598.34|4598.34|4598.41|4598.41|4598.18|4598.18|0
1646061240000|2022-02-28 15:14:00|4598.52|4598.52|4599.24|4599.24|4599.24|4599.24|4598.4|4598.4|0
1646061250000|2022-02-28 15:14:10|4598.57|4598.57|4598.4|4598.4|4598.57|4598.57|4597.87|4597.87|0
1646061260000|2022-02-28 15:14:20|4598.93|4598.93|4598.33|4598.33|4599|4599|4598.33|4598.33|0
1646061270000|2022-02-28 15:14:30|4598.17|4598.17|4598.84|4598.84|4599.51|4599.51|4598.17|4598.17|0
1646061280000|2022-02-28 15:14:40|4598.67|4598.67|4598.77|4598.77|4598.77|4598.77|4598.06|4598.06|0
1646061290000|2022-02-28 15:14:50|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|0
1646061300000|2022-02-28 15:15:00|4599.3|4599.3|4598.84|4598.84|4599.3|4599.3|4597.96|4597.96|0
1646061310000|2022-02-28 15:15:10|4598.49|4598.49|4599.52|4599.52|4599.52|4599.52|4598.13|4598.13|0
1646061330000|2022-02-28 15:15:30|4600.22|4600.22|4600.37|4600.37|4600.37|4600.37|4600.22|4600.22|0
1646061340000|2022-02-28 15:15:40|4599.7|4599.7|4595.39|4595.39|4599.7|4599.7|4593.91|4593.91|0
1646061350000|2022-02-28 15:15:50|4595.25|4595.25|4593.29|4593.29|4595.25|4595.25|4592.57|4592.57|0
1646061360000|2022-02-28 15:16:00|4592.76|4592.76|4591.3|4591.3|4593.43|4593.43|4591.3|4591.3|0
1646061370000|2022-02-28 15:16:10|4591.97|4591.97|4592.82|4592.82|4592.82|4592.82|4591.97|4591.97|0
1646061380000|2022-02-28 15:16:20|4593.35|4593.35|4593.38|4593.38|4594.86|4594.86|4593.35|4593.35|0
1646061390000|2022-02-28 15:16:30|4593.55|4593.55|4594.26|4594.26|4594.26|4594.26|4593.55|4593.55|0
1646061400000|2022-02-28 15:16:40|4594.08|4594.08|4592.07|4592.07|4594.08|4594.08|4592.07|4592.07|0
1646061410000|2022-02-28 15:16:50|4594.75|4594.75|4594.75|4594.75|4594.75|4594.75|4594.75|4594.75|0
1646061420000|2022-02-28 15:17:00|4593.41|4593.41|4592.74|4592.74|4593.41|4593.41|4592.74|4592.74|0
1646061430000|2022-02-28 15:17:10|4593.41|4593.41|4593.59|4593.59|4593.59|4593.59|4592.88|4592.88|0
1646061440000|2022-02-28 15:17:20|4593.41|4593.41|4594.08|4594.08|4594.75|4594.75|4593.41|4593.41|0
1646061450000|2022-02-28 15:17:30|4592.07|4592.07|4593.27|4593.27|4593.27|4593.27|4592.07|4592.07|0
1646061460000|2022-02-28 15:17:40|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|0
1646061470000|2022-02-28 15:17:50|4594.26|4594.26|4594.14|4594.14|4594.31|4594.31|4594.14|4594.14|0
1646061480000|2022-02-28 15:18:00|4594.4|4594.4|4592.1|4592.1|4595.59|4595.59|4591.92|4591.92|0
1646061490000|2022-02-28 15:18:10|4591.86|4591.86|4592.53|4592.53|4592.53|4592.53|4591.86|4591.86|0
1646061500000|2022-02-28 15:18:20|4592.64|4592.64|4591.97|4591.97|4592.64|4592.64|4591.3|4591.3|0
1646061510000|2022-02-28 15:18:30|4591.79|4591.79|4591.64|4591.64|4591.79|4591.79|4591.48|4591.48|0
1646061520000|2022-02-28 15:18:40|4590.23|4590.23|4590.41|4590.41|4590.41|4590.41|4589.35|4589.35|0
1646061530000|2022-02-28 15:18:50|4590.2|4590.2|4590.09|4590.09|4590.2|4590.2|4590.09|4590.09|0
1646061540000|2022-02-28 15:19:00|4589.74|4589.74|4589.98|4589.98|4590.09|4590.09|4589.74|4589.74|0
1646061550000|2022-02-28 15:19:10|4589.31|4589.31|4587.97|4587.97|4589.31|4589.31|4587.97|4587.97|0
1646061560000|2022-02-28 15:19:20|4587.3|4587.3|4587.66|4587.66|4587.66|4587.66|4587.3|4587.3|0
1646061570000|2022-02-28 15:19:30|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|0
1646061590000|2022-02-28 15:19:50|4588.15|4588.15|4587.8|4587.8|4588.15|4588.15|4587.8|4587.8|0
1646061600000|2022-02-28 15:20:00|4588.15|4588.15|4587.32|4587.32|4588.18|4588.18|4586.79|4586.79|0
1646061620000|2022-02-28 15:20:20|4587.14|4587.14|4588.48|4588.48|4588.48|4588.48|4587.14|4587.14|0
1646061630000|2022-02-28 15:20:30|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1646061650000|2022-02-28 15:20:50|4588.16|4588.16|4588.16|4588.16|4588.34|4588.34|4588.16|4588.16|0
1646061660000|2022-02-28 15:21:00|4588.52|4588.52|4589.19|4589.19|4589.19|4589.19|4588.52|4588.52|0
1646061670000|2022-02-28 15:21:10|4590.07|4590.07|4591.07|4591.07|4591.07|4591.07|4590.07|4590.07|0
1646061680000|2022-02-28 15:21:20|4591.74|4591.74|4592.3|4592.3|4592.3|4592.3|4591.74|4591.74|0
1646061690000|2022-02-28 15:21:30|4592.97|4592.97|4594.88|4594.88|4594.88|4594.88|4592.3|4592.3|0
1646061700000|2022-02-28 15:21:40|4595.05|4595.05|4597.56|4597.56|4597.56|4597.56|4594.7|4594.7|0
1646061710000|2022-02-28 15:21:50|4598.23|4598.23|4600.2|4600.2|4600.56|4600.56|4598.23|4598.23|0
1646061720000|2022-02-28 15:22:00|4599.53|4599.53|4600.17|4600.17|4600.53|4600.53|4598.86|4598.86|0
1646061730000|2022-02-28 15:22:10|4601.06|4601.06|4602|4602|4602.85|4602.85|4600.65|4600.65|0
1646061740000|2022-02-28 15:22:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1646061750000|2022-02-28 15:22:30|4601.8|4601.8|4604.55|4604.55|4604.55|4604.55|4601.62|4601.62|0
1646061760000|2022-02-28 15:22:40|4604.39|4604.39|4604.06|4604.06|4604.39|4604.39|4604.06|4604.06|0
1646061770000|2022-02-28 15:22:50|4603.39|4603.39|4602.45|4602.45|4603.39|4603.39|4602.45|4602.45|0
1646061780000|2022-02-28 15:23:00|4601.75|4601.75|4599.58|4599.58|4601.75|4601.75|4599.58|4599.58|0
1646061790000|2022-02-28 15:23:10|4598.88|4598.88|4597.77|4597.77|4598.88|4598.88|4597.46|4597.46|0
1646061800000|2022-02-28 15:23:20|4598.44|4598.44|4598.8|4598.8|4598.8|4598.8|4598.44|4598.44|0
1646061810000|2022-02-28 15:23:30|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.11|4599.11|0
1646061820000|2022-02-28 15:23:40|4599.11|4599.11|4600|4600|4600|4600|4599.11|4599.11|0
1646061830000|2022-02-28 15:23:50|4603.35|4603.35|4602.01|4602.01|4603.35|4603.35|4602.01|4602.01|0
1646061840000|2022-02-28 15:24:00|4602.54|4602.54|4603.21|4603.21|4603.21|4603.21|4602.54|4602.54|0
1646061850000|2022-02-28 15:24:10|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|0
1646061860000|2022-02-28 15:24:20|4603.77|4603.77|4604.64|4604.64|4604.64|4604.64|4603.77|4603.77|0
1646061870000|2022-02-28 15:24:30|4604.59|4604.59|4605.7|4605.7|4605.7|4605.7|4604.59|4604.59|0
1646061880000|2022-02-28 15:24:40|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|0
1646061890000|2022-02-28 15:24:50|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1646061900000|2022-02-28 15:25:00|4605.28|4605.28|4606.39|4606.39|4606.62|4606.62|4605.28|4605.28|0
1646061910000|2022-02-28 15:25:10|4606.57|4606.57|4606.57|4606.57|4606.87|4606.87|4606.57|4606.57|0
1646061930000|2022-02-28 15:25:30|4607.24|4607.24|4609.5|4609.5|4609.5|4609.5|4607.24|4607.24|0
1646061940000|2022-02-28 15:25:40|4609.15|4609.15|4607.81|4607.81|4609.15|4609.15|4607.81|4607.81|0
1646061950000|2022-02-28 15:25:50|4607.28|4607.28|4606.75|4606.75|4607.28|4607.28|4606.75|4606.75|0
1646061960000|2022-02-28 15:26:00|4606.08|4606.08|4603.52|4603.52|4606.08|4606.08|4603.31|4603.31|0
1646061970000|2022-02-28 15:26:10|4603.35|4603.35|4602.02|4602.02|4603.35|4603.35|4602.02|4602.02|0
1646061980000|2022-02-28 15:26:20|4603.35|4603.35|4603.04|4603.04|4603.35|4603.35|4602.69|4602.69|0
1646061990000|2022-02-28 15:26:30|4603.92|4603.92|4604.19|4604.19|4604.31|4604.31|4603.92|4603.92|0
1646062010000|2022-02-28 15:26:50|4604.89|4604.89|4605.41|4605.41|4605.41|4605.41|4604.89|4604.89|0
1646062020000|2022-02-28 15:27:00|4606.08|4606.08|4606.13|4606.13|4606.13|4606.13|4606.08|4606.08|0
1646062030000|2022-02-28 15:27:10|4606.49|4606.49|4607.19|4607.19|4607.19|4607.19|4606.49|4606.49|0
1646062040000|2022-02-28 15:27:20|4607.31|4607.31|4607.48|4607.48|4607.81|4607.81|4607.31|4607.31|0
1646062060000|2022-02-28 15:27:40|4608.01|4608.01|4605.04|4605.04|4608.01|4608.01|4605.04|4605.04|0
1646062070000|2022-02-28 15:27:50|4604.69|4604.69|4604.37|4604.37|4604.69|4604.69|4603.67|4603.67|0
1646062080000|2022-02-28 15:28:00|4604.72|4604.72|4605.53|4605.53|4606.06|4606.06|4604.72|4604.72|0
1646062090000|2022-02-28 15:28:10|4606.2|4606.2|4606.73|4606.73|4607.09|4607.09|4606.2|4606.2|0
1646062100000|2022-02-28 15:28:20|4606.91|4606.91|4606.96|4606.96|4606.96|4606.96|4606.91|4606.91|0
1646062110000|2022-02-28 15:28:30|4607.85|4607.85|4608.08|4608.08|4608.55|4608.55|4607.85|4607.85|0
1646062120000|2022-02-28 15:28:40|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|0
1646062130000|2022-02-28 15:28:50|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|4609.63|0
1646062140000|2022-02-28 15:29:00|4609.68|4609.68|4610.21|4610.21|4610.21|4610.21|4609.54|4609.54|0
1646062160000|2022-02-28 15:29:20|4610.04|4610.04|4609.94|4609.94|4611.28|4611.28|4609.94|4609.94|0
1646062170000|2022-02-28 15:29:30|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|0
1646062180000|2022-02-28 15:29:40|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|0
1646062190000|2022-02-28 15:29:50|4608.26|4608.26|4607.14|4607.14|4608.26|4608.26|4606.88|4606.88|0
1646062200000|2022-02-28 15:30:00|4607.32|4607.32|4605.83|4605.83|4607.32|4607.32|4604.45|4604.45|0
1646062210000|2022-02-28 15:30:10|4607.17|4607.17|4607.84|4607.84|4607.84|4607.84|4607.17|4607.17|0
1646062220000|2022-02-28 15:30:20|4608.51|4608.51|4609.35|4609.35|4609.41|4609.41|4608.51|4608.51|0
1646062230000|2022-02-28 15:30:30|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|0
1646062240000|2022-02-28 15:30:40|4609.35|4609.35|4610.41|4610.41|4610.41|4610.41|4609.35|4609.35|0
1646062250000|2022-02-28 15:30:50|4610.65|4610.65|4610.77|4610.77|4610.77|4610.77|4610.65|4610.65|0
1646062270000|2022-02-28 15:31:10|4609.43|4609.43|4608.76|4608.76|4609.43|4609.43|4608.76|4608.76|0
1646062280000|2022-02-28 15:31:20|4608.64|4608.64|4607.56|4607.56|4608.64|4608.64|4607.5|4607.5|0
1646062290000|2022-02-28 15:31:30|4606.89|4606.89|4606.1|4606.1|4607.44|4607.44|4606.1|4606.1|0
1646062300000|2022-02-28 15:31:40|4606.77|4606.77|4608.62|4608.62|4608.62|4608.62|4606.77|4606.77|0
1646062310000|2022-02-28 15:31:50|4608.26|4608.26|4608.12|4608.12|4608.26|4608.26|4608.12|4608.12|0
1646062320000|2022-02-28 15:32:00|4608.65|4608.65|4609.99|4609.99|4609.99|4609.99|4608.65|4608.65|0
1646062330000|2022-02-28 15:32:10|4610.17|4610.17|4611.58|4611.58|4611.58|4611.58|4608.83|4608.83|0
1646062340000|2022-02-28 15:32:20|4611.23|4611.23|4610.9|4610.9|4611.23|4611.23|4610.9|4610.9|0
1646062350000|2022-02-28 15:32:30|4609.56|4609.56|4609.33|4609.33|4609.56|4609.56|4609.33|4609.33|0
1646062360000|2022-02-28 15:32:40|4609.5|4609.5|4604.91|4604.91|4609.5|4609.5|4604.91|4604.91|0
1646062370000|2022-02-28 15:32:50|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|0
1646062380000|2022-02-28 15:33:00|4605.4|4605.4|4606.74|4606.74|4608.08|4608.08|4605.4|4605.4|0
1646062390000|2022-02-28 15:33:10|4607.8|4607.8|4609.14|4609.14|4609.14|4609.14|4607.8|4607.8|0
1646062400000|2022-02-28 15:33:20|4608.61|4608.61|4609.63|4609.63|4609.63|4609.63|4608.61|4608.61|0
1646062420000|2022-02-28 15:33:40|4610.34|4610.34|4611.68|4611.68|4611.68|4611.68|4610.34|4610.34|0
1646062430000|2022-02-28 15:33:50|4611.5|4611.5|4613.41|4613.41|4613.41|4613.41|4611.5|4611.5|0
1646062440000|2022-02-28 15:34:00|4613.62|4613.62|4612.46|4612.46|4613.62|4613.62|4612.46|4612.46|0
1646062450000|2022-02-28 15:34:10|4611.79|4611.79|4611.96|4611.96|4611.96|4611.96|4611.79|4611.79|0
1646062460000|2022-02-28 15:34:20|4611.29|4611.29|4610.06|4610.06|4611.29|4611.29|4610.06|4610.06|0
1646062470000|2022-02-28 15:34:30|4609.53|4609.53|4607.97|4607.97|4609.53|4609.53|4607.97|4607.97|0
1646062480000|2022-02-28 15:34:40|4607.09|4607.09|4605.18|4605.18|4607.09|4607.09|4603.94|4603.94|0
1646062490000|2022-02-28 15:34:50|4605.29|4605.29|4604.62|4604.62|4605.29|4605.29|4604.62|4604.62|0
1646062500000|2022-02-28 15:35:00|4605.29|4605.29|4608.87|4608.87|4608.87|4608.87|4605.29|4605.29|0
1646062510000|2022-02-28 15:35:10|4609.54|4609.54|4611.56|4611.56|4611.56|4611.56|4609.54|4609.54|0
1646062520000|2022-02-28 15:35:20|4611.86|4611.86|4611.44|4611.44|4612.91|4612.91|4611.28|4611.28|0
1646062530000|2022-02-28 15:35:30|4611.12|4611.12|4611.12|4611.12|4611.79|4611.79|4611.12|4611.12|0
1646062540000|2022-02-28 15:35:40|4611.65|4611.65|4613.48|4613.48|4613.48|4613.48|4611.65|4611.65|0
1646062550000|2022-02-28 15:35:50|4613.33|4613.33|4611.89|4611.89|4614.75|4614.75|4611.89|4611.89|0
1646062560000|2022-02-28 15:36:00|4611.94|4611.94|4611.27|4611.27|4612.61|4612.61|4610.57|4610.57|0
1646062570000|2022-02-28 15:36:10|4611.11|4611.11|4611.06|4611.06|4611.11|4611.11|4611.06|4611.06|0
1646062590000|2022-02-28 15:36:30|4611.59|4611.59|4608.88|4608.88|4611.77|4611.77|4608.88|4608.88|0
1646062600000|2022-02-28 15:36:40|4609.05|4609.05|4609.4|4609.4|4609.4|4609.4|4609.05|4609.05|0
1646062610000|2022-02-28 15:36:50|4609.76|4609.76|4608.55|4608.55|4610.59|4610.59|4608.55|4608.55|0
1646062630000|2022-02-28 15:37:10|4609.22|4609.22|4609.57|4609.57|4610.07|4610.07|4609.22|4609.22|0
1646062640000|2022-02-28 15:37:20|4608.9|4608.9|4609.61|4609.61|4609.61|4609.61|4608.9|4608.9|0
1646062650000|2022-02-28 15:37:30|4609.78|4609.78|4610.45|4610.45|4610.45|4610.45|4609.78|4609.78|0
1646062660000|2022-02-28 15:37:40|4609.92|4609.92|4609.59|4609.59|4609.92|4609.92|4609.59|4609.59|0
1646062670000|2022-02-28 15:37:50|4610.26|4610.26|4609.9|4609.9|4610.26|4610.26|4609.9|4609.9|0
1646062680000|2022-02-28 15:38:00|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|0
1646062690000|2022-02-28 15:38:10|4609.41|4609.41|4611.14|4611.14|4611.14|4611.14|4609.41|4609.41|0
1646062700000|2022-02-28 15:38:20|4610.96|4610.96|4613.58|4613.58|4613.58|4613.58|4610.96|4610.96|0
1646062710000|2022-02-28 15:38:30|4612.91|4612.91|4611.52|4611.52|4614.06|4614.06|4611.52|4611.52|0
1646062720000|2022-02-28 15:38:40|4611.4|4611.4|4612.07|4612.07|4612.07|4612.07|4611.4|4611.4|0
1646062730000|2022-02-28 15:38:50|4612.74|4612.74|4610.52|4610.52|4614.08|4614.08|4610.52|4610.52|0
1646062740000|2022-02-28 15:39:00|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4608.97|4608.97|0
1646062750000|2022-02-28 15:39:10|4607.91|4607.91|4609.11|4609.11|4609.25|4609.25|4607.91|4607.91|0
1646062760000|2022-02-28 15:39:20|4610.7|4610.7|4612.04|4612.04|4613.38|4613.38|4610.7|4610.7|0
1646062770000|2022-02-28 15:39:30|4611.37|4611.37|4611.37|4611.37|4612.04|4612.04|4610.7|4610.7|0
1646062780000|2022-02-28 15:39:40|4611.25|4611.25|4610.26|4610.26|4611.25|4611.25|4609.91|4609.91|0
1646062790000|2022-02-28 15:39:50|4610.38|4610.38|4610.5|4610.5|4610.5|4610.5|4610.38|4610.38|0
1646062800000|2022-02-28 15:40:00|4612.27|4612.27|4612.35|4612.35|4612.62|4612.62|4612.27|4612.27|0
1646062810000|2022-02-28 15:40:10|4612.3|4612.3|4612.02|4612.02|4612.3|4612.3|4612.02|4612.02|0
1646062830000|2022-02-28 15:40:30|4611.35|4611.35|4611.88|4611.88|4611.88|4611.88|4611.35|4611.35|0
1646062840000|2022-02-28 15:40:40|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|0
1646062850000|2022-02-28 15:40:50|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|0
1646062870000|2022-02-28 15:41:10|4612.23|4612.23|4614.24|4614.24|4614.24|4614.24|4612.23|4612.23|0
1646062880000|2022-02-28 15:41:20|4614.36|4614.36|4613.95|4613.95|4614.48|4614.48|4613.95|4613.95|0
1646062890000|2022-02-28 15:41:30|4613.28|4613.28|4613.16|4613.16|4613.28|4613.28|4612.99|4612.99|0
1646062900000|2022-02-28 15:41:40|4612.99|4612.99|4613.53|4613.53|4613.53|4613.53|4612.66|4612.66|0
1646062910000|2022-02-28 15:41:50|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|0
1646062920000|2022-02-28 15:42:00|4614.23|4614.23|4615.08|4615.08|4617.3|4617.3|4614.23|4614.23|0
1646062930000|2022-02-28 15:42:10|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1646062940000|2022-02-28 15:42:20|4614.57|4614.57|4614.9|4614.9|4614.9|4614.9|4614.41|4614.41|0
1646062950000|2022-02-28 15:42:30|4614.55|4614.55|4613.49|4613.49|4614.55|4614.55|4613.14|4613.14|0
1646062960000|2022-02-28 15:42:40|4612.82|4612.82|4612.15|4612.15|4612.82|4612.82|4612.15|4612.15|0
1646062970000|2022-02-28 15:42:50|4612.5|4612.5|4613.7|4613.7|4613.7|4613.7|4612.5|4612.5|0
1646062980000|2022-02-28 15:43:00|4613.53|4613.53|4614.1|4614.1|4614.53|4614.53|4613.53|4613.53|0
1646062990000|2022-02-28 15:43:10|4614.2|4614.2|4613.54|4613.54|4614.38|4614.38|4613.22|4613.22|0
1646063000000|2022-02-28 15:43:20|4613.71|4613.71|4613.28|4613.28|4613.71|4613.71|4613.28|4613.28|0
1646063010000|2022-02-28 15:43:30|4613.1|4613.1|4612.77|4612.77|4613.26|4613.26|4612.77|4612.77|0
1646063020000|2022-02-28 15:43:40|4612.82|4612.82|4611.64|4611.64|4612.87|4612.87|4611.64|4611.64|0
1646063030000|2022-02-28 15:43:50|4611.28|4611.28|4611.27|4611.27|4611.44|4611.44|4611.27|4611.27|0
1646063040000|2022-02-28 15:44:00|4611.32|4611.32|4610.67|4610.67|4611.37|4611.37|4610.61|4610.61|0
1646063050000|2022-02-28 15:44:10|4609.96|4609.96|4609.78|4609.78|4609.96|4609.96|4609.78|4609.78|0
1646063060000|2022-02-28 15:44:20|4610.31|4610.31|4610.57|4610.57|4610.98|4610.98|4610.31|4610.31|0
1646063070000|2022-02-28 15:44:30|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|0
1646063090000|2022-02-28 15:44:50|4609.33|4609.33|4609.33|4609.33|4610|4610|4609.33|4609.33|0
1646063100000|2022-02-28 15:45:00|4609.16|4609.16|4609.71|4609.71|4609.71|4609.71|4609.04|4609.04|0
1646063110000|2022-02-28 15:45:10|4610.24|4610.24|4609.36|4609.36|4610.24|4610.24|4609.36|4609.36|0
1646063120000|2022-02-28 15:45:20|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|4609.5|0
1646063130000|2022-02-28 15:45:30|4608.84|4608.84|4609.5|4609.5|4609.5|4609.5|4608.84|4608.84|0
1646063140000|2022-02-28 15:45:40|4609.68|4609.68|4609.81|4609.81|4609.86|4609.86|4609.68|4609.68|0
1646063150000|2022-02-28 15:45:50|4609.14|4609.14|4608.97|4608.97|4609.14|4609.14|4608.78|4608.78|0
1646063160000|2022-02-28 15:46:00|4608.3|4608.3|4607.65|4607.65|4608.3|4608.3|4607.65|4607.65|0
1646063170000|2022-02-28 15:46:10|4607.48|4607.48|4608.56|4608.56|4608.56|4608.56|4607.36|4607.36|0
1646063180000|2022-02-28 15:46:20|4609.23|4609.23|4610.9|4610.9|4611.08|4611.08|4608.4|4608.4|0
1646063190000|2022-02-28 15:46:30|4610.72|4610.72|4609.88|4609.88|4611.92|4611.92|4609.88|4609.88|0
1646063200000|2022-02-28 15:46:40|4609.21|4609.21|4608.89|4608.89|4609.21|4609.21|4608.54|4608.54|0
1646063210000|2022-02-28 15:46:50|4609.6|4609.6|4611.08|4611.08|4611.08|4611.08|4609.1|4609.1|0
1646063220000|2022-02-28 15:47:00|4611.43|4611.43|4609.03|4609.03|4611.43|4611.43|4609.03|4609.03|0
1646063230000|2022-02-28 15:47:10|4609.74|4609.74|4610.43|4610.43|4610.48|4610.48|4609.74|4609.74|0
1646063240000|2022-02-28 15:47:20|4610.16|4610.16|4610.52|4610.52|4610.52|4610.52|4609.81|4609.81|0
1646063250000|2022-02-28 15:47:30|4610.36|4610.36|4611.7|4611.7|4612.37|4612.37|4610.36|4610.36|0
1646063260000|2022-02-28 15:47:40|4612.37|4612.37|4612.26|4612.26|4612.93|4612.93|4611.7|4611.7|0
1646063270000|2022-02-28 15:47:50|4611.59|4611.59|4610.52|4610.52|4611.77|4611.77|4610.52|4610.52|0
1646063280000|2022-02-28 15:48:00|4610.57|4610.57|4608.96|4608.96|4610.57|4610.57|4608.29|4608.29|0
1646063290000|2022-02-28 15:48:10|4608.7|4608.7|4607.52|4607.52|4608.86|4608.86|4607.52|4607.52|0
1646063300000|2022-02-28 15:48:20|4607.58|4607.58|4606.69|4606.69|4607.58|4607.58|4606.69|4606.69|0
1646063310000|2022-02-28 15:48:30|4607.36|4607.36|4608.62|4608.62|4608.62|4608.62|4607.36|4607.36|0
1646063320000|2022-02-28 15:48:40|4608.44|4608.44|4609.29|4609.29|4609.29|4609.29|4608.44|4608.44|0
1646063330000|2022-02-28 15:48:50|4608.76|4608.76|4609.34|4609.34|4609.34|4609.34|4608.49|4608.49|0
1646063340000|2022-02-28 15:49:00|4611.35|4611.35|4610.18|4610.18|4611.52|4611.52|4610.18|4610.18|0
1646063350000|2022-02-28 15:49:10|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|0
1646063360000|2022-02-28 15:49:20|4608.01|4608.01|4609.21|4609.21|4609.21|4609.21|4608.01|4608.01|0
1646063370000|2022-02-28 15:49:30|4609.92|4609.92|4609.39|4609.39|4609.92|4609.92|4608.72|4608.72|0
1646063390000|2022-02-28 15:49:50|4609.74|4609.74|4609.56|4609.56|4610.41|4610.41|4609.56|4609.56|0
1646063400000|2022-02-28 15:50:00|4609.35|4609.35|4610.02|4610.02|4610.02|4610.02|4609.35|4609.35|0
1646063410000|2022-02-28 15:50:10|4610.69|4610.69|4610.38|4610.38|4611.72|4611.72|4610.38|4610.38|0
1646063420000|2022-02-28 15:50:20|4609.04|4609.04|4610.76|4610.76|4611.26|4611.26|4608.37|4608.37|0
1646063430000|2022-02-28 15:50:30|4610.59|4610.59|4610.1|4610.1|4610.94|4610.94|4610.1|4610.1|0
1646063440000|2022-02-28 15:50:40|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|0
1646063450000|2022-02-28 15:50:50|4610.59|4610.59|4609.92|4609.92|4610.59|4610.59|4609.92|4609.92|0
1646063460000|2022-02-28 15:51:00|4610.59|4610.59|4613.43|4613.43|4613.43|4613.43|4610.59|4610.59|0
1646063470000|2022-02-28 15:51:10|4612.76|4612.76|4612.25|4612.25|4612.76|4612.76|4611.81|4611.81|0
1646063480000|2022-02-28 15:51:20|4613.03|4613.03|4615.04|4615.04|4615.04|4615.04|4613.03|4613.03|0
1646063490000|2022-02-28 15:51:30|4614.37|4614.37|4611.56|4611.56|4614.37|4614.37|4611.56|4611.56|0
1646063500000|2022-02-28 15:51:40|4610.89|4610.89|4610.89|4610.89|4610.89|4610.89|4610.89|4610.89|0
1646063510000|2022-02-28 15:51:50|4610.22|4610.22|4611.76|4611.76|4611.76|4611.76|4610.22|4610.22|0
1646063520000|2022-02-28 15:52:00|4611.99|4611.99|4611.29|4611.29|4611.99|4611.99|4609.95|4609.95|0
1646063530000|2022-02-28 15:52:10|4611.11|4611.11|4610.91|4610.91|4611.52|4611.52|4610.11|4610.11|0
1646063540000|2022-02-28 15:52:20|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|0
1646063550000|2022-02-28 15:52:30|4611.58|4611.58|4610.7|4610.7|4611.58|4611.58|4610.7|4610.7|0
1646063560000|2022-02-28 15:52:40|4610.34|4610.34|4611.22|4611.22|4611.22|4611.22|4610.34|4610.34|0
1646063570000|2022-02-28 15:52:50|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4609.88|4609.88|0
1646063590000|2022-02-28 15:53:10|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.71|4609.71|0
1646063600000|2022-02-28 15:53:20|4609.21|4609.21|4609.88|4609.88|4609.88|4609.88|4609.21|4609.21|0
1646063610000|2022-02-28 15:53:30|4611.22|4611.22|4611.6|4611.6|4612.27|4612.27|4610.93|4610.93|0
1646063620000|2022-02-28 15:53:40|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|0
1646063630000|2022-02-28 15:53:50|4613.45|4613.45|4612.28|4612.28|4613.45|4613.45|4612.11|4612.11|0
1646063640000|2022-02-28 15:54:00|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|0
1646063650000|2022-02-28 15:54:10|4612.78|4612.78|4610.59|4610.59|4612.78|4612.78|4610.59|4610.59|0
1646063660000|2022-02-28 15:54:20|4609.92|4609.92|4609.63|4609.63|4609.92|4609.92|4609.63|4609.63|0
1646063670000|2022-02-28 15:54:30|4608.96|4608.96|4609.87|4609.87|4609.87|4609.87|4608.96|4608.96|0
1646063680000|2022-02-28 15:54:40|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|0
1646063690000|2022-02-28 15:54:50|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|0
1646063700000|2022-02-28 15:55:00|4609.5|4609.5|4609.5|4609.5|4609.62|4609.62|4609.5|4609.5|0
1646063710000|2022-02-28 15:55:10|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|0
1646063720000|2022-02-28 15:55:20|4610.38|4610.38|4611.05|4611.05|4611.72|4611.72|4610.38|4610.38|0
1646063730000|2022-02-28 15:55:30|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|4611.1|0
1646063740000|2022-02-28 15:55:40|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|0
1646063750000|2022-02-28 15:55:50|4611.28|4611.28|4610.43|4610.43|4611.28|4611.28|4610.43|4610.43|0
1646063760000|2022-02-28 15:56:00|4610.26|4610.26|4609.02|4609.02|4610.26|4610.26|4609.02|4609.02|0
1646063770000|2022-02-28 15:56:10|4609.2|4609.2|4610.05|4610.05|4610.05|4610.05|4609.2|4609.2|0
1646063780000|2022-02-28 15:56:20|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1646063790000|2022-02-28 15:56:30|4611.24|4611.24|4612.99|4612.99|4612.99|4612.99|4611.24|4611.24|0
1646063800000|2022-02-28 15:56:40|4612.67|4612.67|4613.21|4613.21|4613.56|4613.56|4612.67|4612.67|0
1646063810000|2022-02-28 15:56:50|4613.04|4613.04|4614.25|4614.25|4614.25|4614.25|4612.87|4612.87|0
1646063820000|2022-02-28 15:57:00|4614.55|4614.55|4614.37|4614.37|4614.55|4614.55|4613.84|4613.84|0
1646063840000|2022-02-28 15:57:20|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|0
1646063850000|2022-02-28 15:57:30|4613.55|4613.55|4613.13|4613.13|4613.55|4613.55|4613.02|4613.02|0
1646063860000|2022-02-28 15:57:40|4612.97|4612.97|4611.94|4611.94|4612.97|4612.97|4611.94|4611.94|0
1646063880000|2022-02-28 15:58:00|4610.6|4610.6|4609.67|4609.67|4610.6|4610.6|4609.67|4609.67|0
1646063890000|2022-02-28 15:58:10|4609.32|4609.32|4609.32|4609.32|4609.99|4609.99|4608.65|4608.65|0
1646063900000|2022-02-28 15:58:20|4608.79|4608.79|4608.97|4608.97|4608.97|4608.97|4608.61|4608.61|0
1646063910000|2022-02-28 15:58:30|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|0
1646063920000|2022-02-28 15:58:40|4609|4609|4609.9|4609.9|4609.9|4609.9|4608.84|4608.84|0
1646063930000|2022-02-28 15:58:50|4609.37|4609.37|4609.69|4609.69|4609.69|4609.69|4609.02|4609.02|0
1646063940000|2022-02-28 15:59:00|4609.85|4609.85|4609.04|4609.04|4610.53|4610.53|4608.34|4608.34|0
1646063950000|2022-02-28 15:59:10|4609.4|4609.4|4608.95|4608.95|4609.4|4609.4|4608.95|4608.95|0
1646063960000|2022-02-28 15:59:20|4608.79|4608.79|4608.65|4608.65|4609.32|4609.32|4608.65|4608.65|0
1646063970000|2022-02-28 15:59:30|4608.5|4608.5|4608.43|4608.43|4608.5|4608.5|4608.32|4608.32|0
1646063980000|2022-02-28 15:59:40|4608.58|4608.58|4608.43|4608.43|4608.58|4608.58|4608.43|4608.43|0
1646063990000|2022-02-28 15:59:50|4608.19|4608.19|4608.36|4608.36|4608.36|4608.36|4608.19|4608.19|0
1646064000000|2022-02-28 16:00:00|4609.08|4609.08|4607.22|4607.22|4609.08|4609.08|4607.22|4607.22|0
1646064010000|2022-02-28 16:00:10|4605.21|4605.21|4602.01|4602.01|4605.21|4605.21|4602.01|4602.01|0
1646064020000|2022-02-28 16:00:20|4602.68|4602.68|4602.15|4602.15|4602.68|4602.68|4602.15|4602.15|0
1646064030000|2022-02-28 16:00:30|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|0
1646064040000|2022-02-28 16:00:40|4600.1|4600.1|4600.94|4600.94|4601.12|4601.12|4600.1|4600.1|0
1646064050000|2022-02-28 16:00:50|4600.76|4600.76|4602.17|4602.17|4602.17|4602.17|4600.76|4600.76|0
1646064060000|2022-02-28 16:01:00|4602.29|4602.29|4599.2|4599.2|4602.41|4602.41|4599.2|4599.2|0
1646064070000|2022-02-28 16:01:10|4599.87|4599.87|4600.69|4600.69|4600.69|4600.69|4599.87|4599.87|0
1646064080000|2022-02-28 16:01:20|4600.02|4600.02|4598.16|4598.16|4600.02|4600.02|4598.01|4598.01|0
1646064100000|2022-02-28 16:01:40|4598.83|4598.83|4599.5|4599.5|4600.17|4600.17|4598.83|4598.83|0
1646064110000|2022-02-28 16:01:50|4598.97|4598.97|4598.8|4598.8|4598.97|4598.97|4598.8|4598.8|0
1646064120000|2022-02-28 16:02:00|4598.13|4598.13|4596.43|4596.43|4598.13|4598.13|4596.31|4596.31|0
1646064130000|2022-02-28 16:02:10|4596.08|4596.08|4595.56|4595.56|4596.08|4596.08|4595.56|4595.56|0
1646064140000|2022-02-28 16:02:20|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|0
1646064150000|2022-02-28 16:02:30|4595.59|4595.59|4595.23|4595.23|4597.6|4597.6|4595.23|4595.23|0
1646064160000|2022-02-28 16:02:40|4595.07|4595.07|4593.24|4593.24|4595.07|4595.07|4593.24|4593.24|0
1646064170000|2022-02-28 16:02:50|4592.57|4592.57|4592.21|4592.21|4592.57|4592.57|4592.21|4592.21|0
1646064180000|2022-02-28 16:03:00|4592.57|4592.57|4590.05|4590.05|4592.57|4592.57|4590.05|4590.05|0
1646064190000|2022-02-28 16:03:10|4586.7|4586.7|4584.97|4584.97|4586.7|4586.7|4584.97|4584.97|0
1646064200000|2022-02-28 16:03:20|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|0
1646064210000|2022-02-28 16:03:30|4584.65|4584.65|4584.95|4584.95|4584.95|4584.95|4584.25|4584.25|0
1646064220000|2022-02-28 16:03:40|4584.28|4584.28|4585.62|4585.62|4585.62|4585.62|4584.28|4584.28|0
1646064230000|2022-02-28 16:03:50|4586.29|4586.29|4586.61|4586.61|4586.61|4586.61|4585.94|4585.94|0
1646064240000|2022-02-28 16:04:00|4587.28|4587.28|4586.76|4586.76|4587.29|4587.29|4586.61|4586.61|0
1646064250000|2022-02-28 16:04:10|4587.11|4587.11|4587.6|4587.6|4587.6|4587.6|4586.93|4586.93|0
1646064260000|2022-02-28 16:04:20|4587.77|4587.77|4588.44|4588.44|4588.44|4588.44|4587.77|4587.77|0
1646064270000|2022-02-28 16:04:30|4590.45|4590.45|4590.45|4590.45|4590.45|4590.45|4589.74|4589.74|0
1646064280000|2022-02-28 16:04:40|4590.09|4590.09|4590.76|4590.76|4592.28|4592.28|4590.09|4590.09|0
1646064290000|2022-02-28 16:04:50|4591.43|4591.43|4592.1|4592.1|4592.1|4592.1|4591.43|4591.43|0
1646064300000|2022-02-28 16:05:00|4591.93|4591.93|4592.46|4592.46|4592.46|4592.46|4591.93|4591.93|0
1646064310000|2022-02-28 16:05:10|4593.8|4593.8|4593.09|4593.09|4593.8|4593.8|4593.09|4593.09|0
1646064320000|2022-02-28 16:05:20|4593.76|4593.76|4593.42|4593.42|4593.76|4593.76|4593.42|4593.42|0
1646064330000|2022-02-28 16:05:30|4594.62|4594.62|4595.96|4595.96|4595.96|4595.96|4594.62|4594.62|0
1646064340000|2022-02-28 16:05:40|4596.85|4596.85|4596.35|4596.35|4596.85|4596.85|4596.18|4596.18|0
1646064350000|2022-02-28 16:05:50|4597.02|4597.02|4597.69|4597.69|4597.69|4597.69|4597.02|4597.02|0
1646064360000|2022-02-28 16:06:00|4598.75|4598.75|4599.42|4599.42|4599.42|4599.42|4598.75|4598.75|0
1646064380000|2022-02-28 16:06:20|4599.78|4599.78|4599.86|4599.86|4600.94|4600.94|4599.6|4599.6|0
1646064390000|2022-02-28 16:06:30|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|0
1646064410000|2022-02-28 16:06:50|4600.42|4600.42|4602.99|4602.99|4603.34|4603.34|4600.42|4600.42|0
1646064420000|2022-02-28 16:07:00|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|0
1646064430000|2022-02-28 16:07:10|4602.81|4602.81|4603.34|4603.34|4603.34|4603.34|4602.81|4602.81|0
1646064440000|2022-02-28 16:07:20|4603.52|4603.52|4604.9|4604.9|4604.9|4604.9|4603.52|4603.52|0
1646064450000|2022-02-28 16:07:30|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1646064460000|2022-02-28 16:07:40|4605.58|4605.58|4605.58|4605.58|4605.58|4605.58|4605.4|4605.4|0
1646064470000|2022-02-28 16:07:50|4605.76|4605.76|4607.49|4607.49|4607.8|4607.8|4605.76|4605.76|0
1646064480000|2022-02-28 16:08:00|4606.82|4606.82|4606.15|4606.15|4606.82|4606.82|4606.15|4606.15|0
1646064490000|2022-02-28 16:08:10|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|0
1646064500000|2022-02-28 16:08:20|4605.12|4605.12|4605.65|4605.65|4605.65|4605.65|4605.12|4605.12|0
1646064510000|2022-02-28 16:08:30|4606.18|4606.18|4605.65|4605.65|4606.18|4606.18|4605.65|4605.65|0
1646064520000|2022-02-28 16:08:40|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|0
1646064530000|2022-02-28 16:08:50|4604.81|4604.81|4604.14|4604.14|4604.81|4604.81|4604.14|4604.14|0
1646064540000|2022-02-28 16:09:00|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|0
1646064550000|2022-02-28 16:09:10|4605.3|4605.3|4604.47|4604.47|4605.3|4605.3|4604.47|4604.47|0
1646064560000|2022-02-28 16:09:20|4604.29|4604.29|4604.96|4604.96|4604.96|4604.96|4604.29|4604.29|0
1646064580000|2022-02-28 16:09:40|4606.9|4606.9|4607.08|4607.08|4607.08|4607.08|4606.9|4606.9|0
1646064590000|2022-02-28 16:09:50|4606.41|4606.41|4605.55|4605.55|4606.58|4606.58|4605.55|4605.55|0
1646064600000|2022-02-28 16:10:00|4605.37|4605.37|4606.7|4606.7|4606.88|4606.88|4605.37|4605.37|0
1646064610000|2022-02-28 16:10:10|4606.03|4606.03|4606.21|4606.21|4606.21|4606.21|4606.03|4606.03|0
1646064620000|2022-02-28 16:10:20|4607.55|4607.55|4607.51|4607.51|4608.22|4608.22|4607.51|4607.51|0
1646064630000|2022-02-28 16:10:30|4608.18|4608.18|4606.98|4606.98|4608.18|4608.18|4606.98|4606.98|0
1646064640000|2022-02-28 16:10:40|4606.65|4606.65|4606.09|4606.09|4606.77|4606.77|4605.91|4605.91|0
1646064650000|2022-02-28 16:10:50|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|4605.73|0
1646064660000|2022-02-28 16:11:00|4605.56|4605.56|4606.05|4606.05|4606.05|4606.05|4605.38|4605.38|0
1646064680000|2022-02-28 16:11:20|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|0
1646064690000|2022-02-28 16:11:30|4606.4|4606.4|4606.9|4606.9|4607.07|4607.07|4606.4|4606.4|0
1646064700000|2022-02-28 16:11:40|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1646064710000|2022-02-28 16:11:50|4606.88|4606.88|4607.75|4607.75|4607.75|4607.75|4606.88|4606.88|0
1646064720000|2022-02-28 16:12:00|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|0
1646064730000|2022-02-28 16:12:10|4607.61|4607.61|4609.41|4609.41|4609.65|4609.65|4607.08|4607.08|0
1646064740000|2022-02-28 16:12:20|4609.65|4609.65|4610.18|4610.18|4610.18|4610.18|4609.65|4609.65|0
1646064750000|2022-02-28 16:12:30|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|0
1646064760000|2022-02-28 16:12:40|4612.11|4612.11|4613.31|4613.31|4613.31|4613.31|4612.11|4612.11|0
1646064770000|2022-02-28 16:12:50|4612.64|4612.64|4613.31|4613.31|4613.31|4613.31|4612.64|4612.64|0
1646064780000|2022-02-28 16:13:00|4613.47|4613.47|4612.59|4612.59|4613.8|4613.8|4611.63|4611.63|0
1646064790000|2022-02-28 16:13:10|4612.41|4612.41|4612.73|4612.73|4612.73|4612.73|4612.41|4612.41|0
1646064800000|2022-02-28 16:13:20|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|0
1646064810000|2022-02-28 16:13:30|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|0
1646064830000|2022-02-28 16:13:50|4611.31|4611.31|4610.25|4610.25|4611.31|4611.31|4610.25|4610.25|0
1646064840000|2022-02-28 16:14:00|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|0
1646064850000|2022-02-28 16:14:10|4609.78|4609.78|4609.28|4609.28|4609.78|4609.78|4609.28|4609.28|0
1646064860000|2022-02-28 16:14:20|4608.75|4608.75|4608.87|4608.87|4610.59|4610.59|4608.72|4608.72|0
1646064870000|2022-02-28 16:14:30|4608.2|4608.2|4605.44|4605.44|4608.2|4608.2|4605.44|4605.44|0
1646064880000|2022-02-28 16:14:40|4604.77|4604.77|4605.09|4605.09|4605.3|4605.3|4604.42|4604.42|0
1646064890000|2022-02-28 16:14:50|4605.8|4605.8|4604.8|4604.8|4605.8|4605.8|4604.62|4604.62|0
1646064900000|2022-02-28 16:15:00|4605.68|4605.68|4606.36|4606.36|4608.52|4608.52|4605.68|4605.68|0
1646064910000|2022-02-28 16:15:10|4606.3|4606.3|4607.36|4607.36|4607.36|4607.36|4606.3|4606.3|0
1646064920000|2022-02-28 16:15:20|4607.19|4607.19|4607.86|4607.86|4607.86|4607.86|4607.19|4607.19|0
1646064930000|2022-02-28 16:15:30|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|0
1646064940000|2022-02-28 16:15:40|4608.35|4608.35|4610.4|4610.4|4610.4|4610.4|4608.35|4608.35|0
1646064950000|2022-02-28 16:15:50|4609.73|4609.73|4608.14|4608.14|4609.73|4609.73|4608.14|4608.14|0
1646064960000|2022-02-28 16:16:00|4607.78|4607.78|4606.9|4606.9|4607.78|4607.78|4606.77|4606.77|0
1646064970000|2022-02-28 16:16:10|4607.05|4607.05|4606|4606|4607.05|4607.05|4605.82|4605.82|0
1646064980000|2022-02-28 16:16:20|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1646064990000|2022-02-28 16:16:30|4606.84|4606.84|4607.01|4607.01|4607.01|4607.01|4606.84|4606.84|0
1646065000000|2022-02-28 16:16:40|4607.54|4607.54|4607.89|4607.89|4607.89|4607.89|4607.36|4607.36|0
1646065020000|2022-02-28 16:17:00|4608.07|4608.07|4608.22|4608.22|4608.75|4608.75|4608.07|4608.07|0
1646065030000|2022-02-28 16:17:10|4608.05|4608.05|4610.73|4610.73|4610.73|4610.73|4608.05|4608.05|0
1646065040000|2022-02-28 16:17:20|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|0
1646065050000|2022-02-28 16:17:30|4611.4|4611.4|4611.89|4611.89|4613.05|4613.05|4611.4|4611.4|0
1646065060000|2022-02-28 16:17:40|4612.56|4612.56|4614.09|4614.09|4614.78|4614.78|4612.56|4612.56|0
1646065070000|2022-02-28 16:17:50|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|0
1646065080000|2022-02-28 16:18:00|4616.77|4616.77|4614.44|4614.44|4616.77|4616.77|4614.44|4614.44|0
1646065100000|2022-02-28 16:18:20|4613.77|4613.77|4615.87|4615.87|4615.87|4615.87|4613.1|4613.1|0
1646065110000|2022-02-28 16:18:30|4616.03|4616.03|4620.26|4620.26|4620.26|4620.26|4616.03|4616.03|0
1646065120000|2022-02-28 16:18:40|4619.59|4619.59|4616.64|4616.64|4619.71|4619.71|4616.64|4616.64|0
1646065130000|2022-02-28 16:18:50|4615.97|4615.97|4615.57|4615.57|4615.97|4615.97|4614.63|4614.63|0
1646065140000|2022-02-28 16:19:00|4615.39|4615.39|4618.07|4618.07|4618.07|4618.07|4615.22|4615.22|0
1646065150000|2022-02-28 16:19:10|4617.4|4617.4|4617.91|4617.91|4617.91|4617.91|4616.57|4616.57|0
1646065160000|2022-02-28 16:19:20|4617.73|4617.73|4618.99|4618.99|4619.28|4619.28|4617.73|4617.73|0
1646065170000|2022-02-28 16:19:30|4619.16|4619.16|4620.34|4620.34|4620.5|4620.5|4619.16|4619.16|0
1646065180000|2022-02-28 16:19:40|4619.67|4619.67|4620.02|4620.02|4620.02|4620.02|4619.67|4619.67|0
1646065190000|2022-02-28 16:19:50|4619.49|4619.49|4619.33|4619.33|4619.49|4619.49|4619.33|4619.33|0
1646065200000|2022-02-28 16:20:00|4619.16|4619.16|4616.63|4616.63|4619.16|4619.16|4615.29|4615.29|0
1646065210000|2022-02-28 16:20:10|4616.98|4616.98|4617.81|4617.81|4617.81|4617.81|4616.31|4616.31|0
1646065220000|2022-02-28 16:20:20|4617.99|4617.99|4619.01|4619.01|4619.01|4619.01|4617.99|4617.99|0
1646065230000|2022-02-28 16:20:30|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|0
1646065240000|2022-02-28 16:20:40|4618.7|4618.7|4618.84|4618.84|4618.84|4618.84|4618.17|4618.17|0
1646065250000|2022-02-28 16:20:50|4619|4619|4616.83|4616.83|4619.16|4619.16|4616.83|4616.83|0
1646065260000|2022-02-28 16:21:00|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|0
1646065270000|2022-02-28 16:21:10|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|4615.84|4615.84|0
1646065280000|2022-02-28 16:21:20|4615.8|4615.8|4615.13|4615.13|4615.8|4615.8|4613.79|4613.79|0
1646065290000|2022-02-28 16:21:30|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1646065300000|2022-02-28 16:21:40|4614.64|4614.64|4615.31|4615.31|4615.98|4615.98|4614.64|4614.64|0
1646065310000|2022-02-28 16:21:50|4615.13|4615.13|4614.96|4614.96|4615.13|4615.13|4614.96|4614.96|0
1646065320000|2022-02-28 16:22:00|4615.63|4615.63|4616.67|4616.67|4617.2|4617.2|4615.51|4615.51|0
1646065330000|2022-02-28 16:22:10|4616.34|4616.34|4615.44|4615.44|4616.34|4616.34|4615.44|4615.44|0
1646065340000|2022-02-28 16:22:20|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|0
1646065350000|2022-02-28 16:22:30|4615.95|4615.95|4614.93|4614.93|4615.95|4615.95|4614.93|4614.93|0
1646065360000|2022-02-28 16:22:40|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|0
1646065370000|2022-02-28 16:22:50|4615.77|4615.77|4617.15|4617.15|4617.5|4617.5|4615.77|4615.77|0
1646065380000|2022-02-28 16:23:00|4616.48|4616.48|4616.62|4616.62|4616.62|4616.62|4615.95|4615.95|0
1646065390000|2022-02-28 16:23:10|4616.8|4616.8|4618.63|4618.63|4618.68|4618.68|4616.13|4616.13|0
1646065400000|2022-02-28 16:23:20|4619.97|4619.97|4620.52|4620.52|4621.31|4621.31|4619.97|4619.97|0
1646065410000|2022-02-28 16:23:30|4619.85|4619.85|4620.39|4620.39|4620.39|4620.39|4619.55|4619.55|0
1646065420000|2022-02-28 16:23:40|4620.44|4620.44|4621.82|4621.82|4621.82|4621.82|4620.39|4620.39|0
1646065430000|2022-02-28 16:23:50|4621.98|4621.98|4623.06|4623.06|4623.76|4623.76|4621.98|4621.98|0
1646065440000|2022-02-28 16:24:00|4622.89|4622.89|4622.56|4622.56|4622.89|4622.89|4621.6|4621.6|0
1646065460000|2022-02-28 16:24:20|4621.89|4621.89|4621.92|4621.92|4623.26|4623.26|4621.89|4621.89|0
1646065470000|2022-02-28 16:24:30|4622.25|4622.25|4622.08|4622.08|4622.25|4622.25|4622.08|4622.08|0
1646065480000|2022-02-28 16:24:40|4621.41|4621.41|4621.25|4621.25|4621.41|4621.41|4621.25|4621.25|0
1646065490000|2022-02-28 16:24:50|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|0
1646065500000|2022-02-28 16:25:00|4620.95|4620.95|4620.78|4620.78|4620.95|4620.95|4620.78|4620.78|0
1646065510000|2022-02-28 16:25:10|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|0
1646065520000|2022-02-28 16:25:20|4619.79|4619.79|4619.61|4619.61|4619.79|4619.79|4619.61|4619.61|0
1646065530000|2022-02-28 16:25:30|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|0
1646065540000|2022-02-28 16:25:40|4620.95|4620.95|4619.51|4619.51|4620.95|4620.95|4619.51|4619.51|0
1646065550000|2022-02-28 16:25:50|4619.68|4619.68|4620.71|4620.71|4620.71|4620.71|4619.68|4619.68|0
1646065560000|2022-02-28 16:26:00|4620.28|4620.28|4619.95|4619.95|4620.46|4620.46|4619.63|4619.63|0
1646065570000|2022-02-28 16:26:10|4620.62|4620.62|4619.95|4619.95|4620.62|4620.62|4619.95|4619.95|0
1646065580000|2022-02-28 16:26:20|4620.31|4620.31|4621.65|4621.65|4621.65|4621.65|4620.31|4620.31|0
1646065590000|2022-02-28 16:26:30|4622.32|4622.32|4625.79|4625.79|4625.79|4625.79|4622.32|4622.32|0
1646065600000|2022-02-28 16:26:40|4626.32|4626.32|4626.17|4626.17|4627.3|4627.3|4625.96|4625.96|0
1646065620000|2022-02-28 16:27:00|4625.15|4625.15|4624.48|4624.48|4625.15|4625.15|4624.48|4624.48|0
1646065630000|2022-02-28 16:27:10|4623.95|4623.95|4623.78|4623.78|4623.95|4623.95|4623.78|4623.78|0
1646065650000|2022-02-28 16:27:30|4624.45|4624.45|4622.63|4622.63|4624.45|4624.45|4622.58|4622.58|0
1646065660000|2022-02-28 16:27:40|4621.96|4621.96|4621.29|4621.29|4621.96|4621.96|4621.29|4621.29|0
1646065670000|2022-02-28 16:27:50|4621.96|4621.96|4623.13|4623.13|4623.29|4623.29|4621.96|4621.96|0
1646065680000|2022-02-28 16:28:00|4622.46|4622.46|4621.32|4621.32|4622.46|4622.46|4621.32|4621.32|0
1646065690000|2022-02-28 16:28:10|4621.99|4621.99|4621.67|4621.67|4621.99|4621.99|4621.67|4621.67|0
1646065700000|2022-02-28 16:28:20|4623.26|4623.26|4621.18|4621.18|4624.59|4624.59|4620.86|4620.86|0
1646065710000|2022-02-28 16:28:30|4621.85|4621.85|4624.77|4624.77|4625.14|4625.14|4620.77|4620.77|0
1646065720000|2022-02-28 16:28:40|4624.42|4624.42|4627.02|4627.02|4627.37|4627.37|4624.07|4624.07|0
1646065730000|2022-02-28 16:28:50|4626.69|4626.69|4626.17|4626.17|4626.69|4626.69|4626.17|4626.17|0
1646065740000|2022-02-28 16:29:00|4627.23|4627.23|4625.55|4625.55|4627.9|4627.9|4625.55|4625.55|0
1646065750000|2022-02-28 16:29:10|4624.67|4624.67|4628.97|4628.97|4628.97|4628.97|4623.93|4623.93|0
1646065760000|2022-02-28 16:29:20|4628.61|4628.61|4626.41|4626.41|4628.64|4628.64|4626.41|4626.41|0
1646065770000|2022-02-28 16:29:30|4627.75|4627.75|4625.73|4625.73|4627.75|4627.75|4624.84|4624.84|0
1646065780000|2022-02-28 16:29:40|4626.05|4626.05|4626.86|4626.86|4626.86|4626.86|4624.88|4624.88|0
1646065790000|2022-02-28 16:29:50|4626.19|4626.19|4622.24|4622.24|4627.01|4627.01|4620.55|4620.55|0
1646122500000|2022-03-01 08:15:00|4590.57|4590.57|4594.36|4594.36|4595.7|4595.7|4590.57|4590.57|0
1646122510000|2022-03-01 08:15:10|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|0
1646122520000|2022-03-01 08:15:20|4593.81|4593.81|4599.16|4599.16|4599.16|4599.16|4593.81|4593.81|0
1646122530000|2022-03-01 08:15:30|4599.34|4599.34|4598.16|4598.16|4600.17|4600.17|4598.16|4598.16|0
1646122540000|2022-03-01 08:15:40|4598.83|4598.83|4599.12|4599.12|4599.79|4599.79|4598.83|4598.83|0
1646122550000|2022-03-01 08:15:50|4597.78|4597.78|4597.56|4597.56|4598.1|4598.1|4596.41|4596.41|0
1646122560000|2022-03-01 08:16:00|4600.91|4600.91|4601.98|4601.98|4603.32|4603.32|4600.91|4600.91|0
1646122570000|2022-03-01 08:16:10|4602.33|4602.33|4600.82|4600.82|4602.33|4602.33|4600.82|4600.82|0
1646122580000|2022-03-01 08:16:20|4596.8|4596.8|4598.3|4598.3|4598.3|4598.3|4594.95|4594.95|0
1646122590000|2022-03-01 08:16:30|4596.96|4596.96|4596.82|4596.82|4597.63|4597.63|4596.29|4596.29|0
1646122600000|2022-03-01 08:16:40|4598.16|4598.16|4599.1|4599.1|4600.62|4600.62|4598.16|4598.16|0
1646122610000|2022-03-01 08:16:50|4599.22|4599.22|4597.3|4597.3|4600.4|4600.4|4597.3|4597.3|0
1646122620000|2022-03-01 08:17:00|4597.44|4597.44|4598.11|4598.11|4598.11|4598.11|4597.44|4597.44|0
1646122630000|2022-03-01 08:17:10|4598.47|4598.47|4597.27|4597.27|4598.47|4598.47|4597.27|4597.27|0
1646122640000|2022-03-01 08:17:20|4598.61|4598.61|4598.25|4598.25|4599.95|4599.95|4598.25|4598.25|0
1646122650000|2022-03-01 08:17:30|4597.58|4597.58|4597.62|4597.62|4598.29|4598.29|4597.58|4597.58|0
1646122660000|2022-03-01 08:17:40|4596.95|4596.95|4597.62|4597.62|4597.62|4597.62|4596.95|4596.95|0
1646122670000|2022-03-01 08:17:50|4596.74|4596.74|4596.07|4596.07|4596.74|4596.74|4596.07|4596.07|0
1646122680000|2022-03-01 08:18:00|4596.42|4596.42|4593.74|4593.74|4596.42|4596.42|4593.74|4593.74|0
1646122690000|2022-03-01 08:18:10|4594.41|4594.41|4594.06|4594.06|4595.29|4595.29|4594.06|4594.06|0
1646122700000|2022-03-01 08:18:20|4594.59|4594.59|4594.82|4594.82|4594.82|4594.82|4594.59|4594.59|0
1646122720000|2022-03-01 08:18:40|4595.49|4595.49|4596.16|4596.16|4596.16|4596.16|4595.49|4595.49|0
1646122730000|2022-03-01 08:18:50|4594.57|4594.57|4592.54|4592.54|4595.22|4595.22|4592.54|4592.54|0
1646122740000|2022-03-01 08:19:00|4592.42|4592.42|4591.54|4591.54|4592.42|4592.42|4590.16|4590.16|0
1646122750000|2022-03-01 08:19:10|4590.87|4590.87|4591.15|4591.15|4592.21|4592.21|4590.87|4590.87|0
1646122760000|2022-03-01 08:19:20|4590.48|4590.48|4593.16|4593.16|4593.16|4593.16|4590.48|4590.48|0
1646122770000|2022-03-01 08:19:30|4594.5|4594.5|4592.23|4592.23|4595.84|4595.84|4590.82|4590.82|0
1646122780000|2022-03-01 08:19:40|4592.9|4592.9|4592.5|4592.5|4592.9|4592.9|4592.5|4592.5|0
1646122790000|2022-03-01 08:19:50|4595.18|4595.18|4597.86|4597.86|4597.86|4597.86|4595.18|4595.18|0
1646122800000|2022-03-01 08:20:00|4595.85|4595.85|4595.49|4595.49|4596.2|4596.2|4595.49|4595.49|0
1646122810000|2022-03-01 08:20:10|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|0
1646122820000|2022-03-01 08:20:20|4592.28|4592.28|4593.61|4593.61|4593.61|4593.61|4591.61|4591.61|0
1646122840000|2022-03-01 08:20:40|4598.97|4598.97|4599.99|4599.99|4600.66|4600.66|4597.31|4597.31|0
1646122850000|2022-03-01 08:20:50|4600.7|4600.7|4600.86|4600.86|4601.07|4601.07|4598.85|4598.85|0
1646122860000|2022-03-01 08:21:00|4600.53|4600.53|4597.61|4597.61|4600.53|4600.53|4597.18|4597.18|0
1646122870000|2022-03-01 08:21:10|4595.14|4595.14|4596.95|4596.95|4596.95|4596.95|4594.47|4594.47|0
1646122880000|2022-03-01 08:21:20|4596.77|4596.77|4601.52|4601.52|4601.52|4601.52|4596.77|4596.77|0
1646122890000|2022-03-01 08:21:30|4601.76|4601.76|4602.15|4602.15|4602.82|4602.82|4601.76|4601.76|0
1646122900000|2022-03-01 08:21:40|4600.14|4600.14|4598.13|4598.13|4600.14|4600.14|4598.13|4598.13|0
1646122910000|2022-03-01 08:21:50|4599.47|4599.47|4598.76|4598.76|4599.47|4599.47|4598.76|4598.76|0
1646122920000|2022-03-01 08:22:00|4598.08|4598.08|4597.37|4597.37|4598.08|4598.08|4597.37|4597.37|0
1646122930000|2022-03-01 08:22:10|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|0
1646122940000|2022-03-01 08:22:20|4596.36|4596.36|4596.36|4596.36|4597.7|4597.7|4596.36|4596.36|0
1646122950000|2022-03-01 08:22:30|4597.82|4597.82|4597.04|4597.04|4597.82|4597.82|4597.04|4597.04|0
1646122960000|2022-03-01 08:22:40|4594.93|4594.93|4593.65|4593.65|4595.6|4595.6|4593.65|4593.65|0
1646122970000|2022-03-01 08:22:50|4594.32|4594.32|4594.18|4594.18|4594.5|4594.5|4593.83|4593.83|0
1646122980000|2022-03-01 08:23:00|4594.48|4594.48|4597.23|4597.23|4597.23|4597.23|4594.48|4594.48|0
1646122990000|2022-03-01 08:23:10|4598.57|4598.57|4591.43|4591.43|4598.57|4598.57|4591.43|4591.43|0
1646123000000|2022-03-01 08:23:20|4589.42|4589.42|4589.61|4589.61|4591.28|4591.28|4589.27|4589.27|0
1646123010000|2022-03-01 08:23:30|4588.91|4588.91|4591.48|4591.48|4591.48|4591.48|4588.91|4588.91|0
1646123020000|2022-03-01 08:23:40|4590.95|4590.95|4588.74|4588.74|4591.31|4591.31|4588.74|4588.74|0
1646123030000|2022-03-01 08:23:50|4588.92|4588.92|4589.98|4589.98|4589.98|4589.98|4588.92|4588.92|0
1646123040000|2022-03-01 08:24:00|4590.86|4590.86|4595.59|4595.59|4595.59|4595.59|4590.51|4590.51|0
1646123050000|2022-03-01 08:24:10|4595.92|4595.92|4596.7|4596.7|4597.25|4597.25|4595.92|4595.92|0
1646123060000|2022-03-01 08:24:20|4596.82|4596.82|4597.18|4597.18|4597.53|4597.53|4596.82|4596.82|0
1646123070000|2022-03-01 08:24:30|4596.51|4596.51|4597.36|4597.36|4598.35|4598.35|4595.84|4595.84|0
1646123080000|2022-03-01 08:24:40|4596.69|4596.69|4595.7|4595.7|4596.69|4596.69|4595.35|4595.35|0
1646123090000|2022-03-01 08:24:50|4595.4|4595.4|4594.07|4594.07|4595.4|4595.4|4594.07|4594.07|0
1646123100000|2022-03-01 08:25:00|4593.71|4593.71|4592.83|4592.83|4593.71|4593.71|4592.83|4592.83|0
1646123110000|2022-03-01 08:25:10|4590.82|4590.82|4591.17|4591.17|4592.86|4592.86|4590.82|4590.82|0
1646123120000|2022-03-01 08:25:20|4590.11|4590.11|4590.64|4590.64|4590.64|4590.64|4590.11|4590.11|0
1646123130000|2022-03-01 08:25:30|4590.82|4590.82|4593.67|4593.67|4593.67|4593.67|4590.82|4590.82|0
1646123140000|2022-03-01 08:25:40|4594.2|4594.2|4591.52|4591.52|4594.2|4594.2|4591.52|4591.52|0
1646123150000|2022-03-01 08:25:50|4590.18|4590.18|4588.17|4588.17|4590.18|4590.18|4588.17|4588.17|0
1646123160000|2022-03-01 08:26:00|4586.83|4586.83|4587.73|4587.73|4588.39|4588.39|4586.83|4586.83|0
1646123170000|2022-03-01 08:26:10|4587.46|4587.46|4589.15|4589.15|4589.15|4589.15|4587.46|4587.46|0
1646123180000|2022-03-01 08:26:20|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|0
1646123190000|2022-03-01 08:26:30|4588.43|4588.43|4589.57|4589.57|4589.57|4589.57|4588.43|4588.43|0
1646123200000|2022-03-01 08:26:40|4588.9|4588.9|4588.23|4588.23|4588.9|4588.9|4588.23|4588.23|0
1646123220000|2022-03-01 08:27:00|4588.35|4588.35|4588|4588|4588.35|4588.35|4588|4588|0
1646123230000|2022-03-01 08:27:10|4587.82|4587.82|4589.48|4589.48|4590.01|4590.01|4587.82|4587.82|0
1646123240000|2022-03-01 08:27:20|4591.49|4591.49|4592.55|4592.55|4592.55|4592.55|4591.49|4591.49|0
1646123250000|2022-03-01 08:27:30|4593.43|4593.43|4594.77|4594.77|4594.77|4594.77|4593.43|4593.43|0
1646123260000|2022-03-01 08:27:40|4594.94|4594.94|4595.61|4595.61|4595.61|4595.61|4594.94|4594.94|0
1646123280000|2022-03-01 08:28:00|4595.26|4595.26|4595.97|4595.97|4596.2|4596.2|4595.26|4595.26|0
1646123290000|2022-03-01 08:28:10|4596.64|4596.64|4596.25|4596.25|4596.64|4596.64|4595.58|4595.58|0
1646123300000|2022-03-01 08:28:20|4595.72|4595.72|4592.37|4592.37|4595.72|4595.72|4592.37|4592.37|0
1646123310000|2022-03-01 08:28:30|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1646123320000|2022-03-01 08:28:40|4592.9|4592.9|4594.49|4594.49|4594.49|4594.49|4592.9|4592.9|0
1646123330000|2022-03-01 08:28:50|4596.5|4596.5|4596.92|4596.92|4596.92|4596.92|4596.5|4596.5|0
1646123340000|2022-03-01 08:29:00|4597.1|4597.1|4599.11|4599.11|4599.11|4599.11|4597.1|4597.1|0
1646123350000|2022-03-01 08:29:10|4601.78|4601.78|4601.48|4601.48|4602.15|4602.15|4601.26|4601.26|0
1646123360000|2022-03-01 08:29:20|4602.82|4602.82|4600.1|4600.1|4602.82|4602.82|4600.1|4600.1|0
1646123370000|2022-03-01 08:29:30|4599.92|4599.92|4600.63|4600.63|4600.63|4600.63|4598.05|4598.05|0
1646123380000|2022-03-01 08:29:40|4601.3|4601.3|4599.92|4599.92|4601.3|4601.3|4599.25|4599.25|0
1646123390000|2022-03-01 08:29:50|4599.78|4599.78|4601.61|4601.61|4601.61|4601.61|4599.42|4599.42|0
1646123400000|2022-03-01 08:30:00|4602.28|4602.28|4607.82|4607.82|4607.82|4607.82|4601.79|4601.79|0
1646123410000|2022-03-01 08:30:10|4606.48|4606.48|4608.49|4608.49|4608.49|4608.49|4605.81|4605.81|0
1646123420000|2022-03-01 08:30:20|4605.7|4605.7|4605.03|4605.03|4605.7|4605.7|4605.03|4605.03|0
1646123430000|2022-03-01 08:30:30|4604.68|4604.68|4604.36|4604.36|4605.7|4605.7|4604.01|4604.01|0
1646123440000|2022-03-01 08:30:40|4603.69|4603.69|4602.7|4602.7|4603.69|4603.69|4602.7|4602.7|0
1646123450000|2022-03-01 08:30:50|4601.82|4601.82|4602|4602|4602|4602|4601.47|4601.47|0
1646123460000|2022-03-01 08:31:00|4601.33|4601.33|4602.39|4602.39|4603.06|4603.06|4601.33|4601.33|0
1646123470000|2022-03-01 08:31:10|4602.69|4602.69|4602.7|4602.7|4603.65|4603.65|4602.69|4602.69|0
1646123480000|2022-03-01 08:31:20|4602.86|4602.86|4605.38|4605.38|4605.38|4605.38|4602.7|4602.7|0
1646123490000|2022-03-01 08:31:30|4606.05|4606.05|4607.11|4607.11|4608.45|4608.45|4606.05|4606.05|0
1646123500000|2022-03-01 08:31:40|4607.27|4607.27|4609.13|4609.13|4609.13|4609.13|4607.27|4607.27|0
1646123510000|2022-03-01 08:31:50|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1646123520000|2022-03-01 08:32:00|4610.82|4610.82|4611.35|4611.35|4611.35|4611.35|4610.82|4610.82|0
1646123530000|2022-03-01 08:32:10|4611|4611|4610.82|4610.82|4611|4611|4610.82|4610.82|0
1646123540000|2022-03-01 08:32:20|4612.83|4612.83|4608.99|4608.99|4613.5|4613.5|4608.99|4608.99|0
1646123550000|2022-03-01 08:32:30|4611.84|4611.84|4613.71|4613.71|4613.71|4613.71|4611.84|4611.84|0
1646123560000|2022-03-01 08:32:40|4614.38|4614.38|4614.52|4614.52|4615.05|4615.05|4614.38|4614.38|0
1646123570000|2022-03-01 08:32:50|4615.86|4615.86|4616.22|4616.22|4616.22|4616.22|4615.86|4615.86|0
1646123580000|2022-03-01 08:33:00|4616.92|4616.92|4616.75|4616.75|4617.1|4617.1|4616.75|4616.75|0
1646123590000|2022-03-01 08:33:10|4616.86|4616.86|4619.03|4619.03|4619.03|4619.03|4616.86|4616.86|0
1646123600000|2022-03-01 08:33:20|4619.21|4619.21|4620.78|4620.78|4622.56|4622.56|4619.21|4619.21|0
1646123610000|2022-03-01 08:33:30|4620.11|4620.11|4618.78|4618.78|4620.11|4620.11|4618.78|4618.78|0
1646123620000|2022-03-01 08:33:40|4618.66|4618.66|4620.03|4620.03|4620.07|4620.07|4618.3|4618.3|0
1646123630000|2022-03-01 08:33:50|4620.39|4620.39|4619.5|4619.5|4620.39|4620.39|4619.5|4619.5|0
1646123640000|2022-03-01 08:34:00|4619.86|4619.86|4619.7|4619.7|4619.86|4619.86|4619.53|4619.53|0
1646123650000|2022-03-01 08:34:10|4620.55|4620.55|4619.88|4619.88|4620.55|4620.55|4619.88|4619.88|0
1646123660000|2022-03-01 08:34:20|4619.21|4619.21|4619.03|4619.03|4619.21|4619.21|4619.03|4619.03|0
1646123670000|2022-03-01 08:34:30|4618.87|4618.87|4621.53|4621.53|4621.53|4621.53|4618.87|4618.87|0
1646123680000|2022-03-01 08:34:40|4622.2|4622.2|4623.36|4623.36|4624.03|4624.03|4622.2|4622.2|0
1646123690000|2022-03-01 08:34:50|4622.69|4622.69|4622.69|4622.69|4624.03|4624.03|4622.69|4622.69|0
1646123700000|2022-03-01 08:35:00|4622.55|4622.55|4625.81|4625.81|4625.81|4625.81|4622.55|4622.55|0
1646123710000|2022-03-01 08:35:10|4627.15|4627.15|4627.82|4627.82|4629.83|4629.83|4625.14|4625.14|0
1646123720000|2022-03-01 08:35:20|4627.15|4627.15|4625.81|4625.81|4627.82|4627.82|4625.81|4625.81|0
1646123730000|2022-03-01 08:35:30|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|4624.99|4624.99|0
1646123740000|2022-03-01 08:35:40|4624.47|4624.47|4624.08|4624.08|4625.14|4625.14|4624.08|4624.08|0
1646123760000|2022-03-01 08:36:00|4623.78|4623.78|4622.27|4622.27|4624.14|4624.14|4620.26|4620.26|0
1646123770000|2022-03-01 08:36:10|4622.94|4622.94|4626.95|4626.95|4627.11|4627.11|4622.94|4622.94|0
1646123780000|2022-03-01 08:36:20|4630.3|4630.3|4629.31|4629.31|4630.97|4630.97|4628.96|4628.96|0
1646123790000|2022-03-01 08:36:30|4629.79|4629.79|4631.02|4631.02|4631.02|4631.02|4629.79|4629.79|0
1646123800000|2022-03-01 08:36:40|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|0
1646123810000|2022-03-01 08:36:50|4631.02|4631.02|4629.69|4629.69|4631.02|4631.02|4629.69|4629.69|0
1646123820000|2022-03-01 08:37:00|4628.45|4628.45|4626.62|4626.62|4628.45|4628.45|4626.62|4626.62|0
1646123830000|2022-03-01 08:37:10|4627.29|4627.29|4625.06|4625.06|4627.29|4627.29|4625.06|4625.06|0
1646123840000|2022-03-01 08:37:20|4627.74|4627.74|4628.63|4628.63|4628.63|4628.63|4627.74|4627.74|0
1646123860000|2022-03-01 08:37:40|4628.8|4628.8|4626.12|4626.12|4628.8|4628.8|4626.12|4626.12|0
1646123870000|2022-03-01 08:37:50|4627.07|4627.07|4626.83|4626.83|4627.07|4627.07|4626.83|4626.83|0
1646123880000|2022-03-01 08:38:00|4626.3|4626.3|4626.55|4626.55|4626.55|4626.55|4624.96|4624.96|0
1646123890000|2022-03-01 08:38:10|4627.08|4627.08|4627.94|4627.94|4628.64|4628.64|4627.08|4627.08|0
1646123910000|2022-03-01 08:38:30|4627.27|4627.27|4625.93|4625.93|4627.27|4627.27|4625.93|4625.93|0
1646123920000|2022-03-01 08:38:40|4627.94|4627.94|4627.41|4627.41|4627.94|4627.94|4627.41|4627.41|0
1646123930000|2022-03-01 08:38:50|4626.35|4626.35|4627.39|4627.39|4627.92|4627.92|4626.35|4626.35|0
1646123940000|2022-03-01 08:39:00|4626.72|4626.72|4628.2|4628.2|4628.2|4628.2|4626.19|4626.19|0
1646123950000|2022-03-01 08:39:10|4628.9|4628.9|4629.07|4629.07|4629.07|4629.07|4628.9|4628.9|0
1646123960000|2022-03-01 08:39:20|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1646123970000|2022-03-01 08:39:30|4628.89|4628.89|4630.23|4630.23|4630.23|4630.23|4628.89|4628.89|0
1646123980000|2022-03-01 08:39:40|4629.35|4629.35|4628.99|4628.99|4629.35|4629.35|4628.99|4628.99|0
1646123990000|2022-03-01 08:39:50|4628.85|4628.85|4629.02|4629.02|4629.02|4629.02|4628.85|4628.85|0
1646124000000|2022-03-01 08:40:00|4629.2|4629.2|4631.42|4631.42|4631.42|4631.42|4629.2|4629.2|0
1646124010000|2022-03-01 08:40:10|4630.54|4630.54|4630.36|4630.36|4630.54|4630.54|4630.36|4630.36|0
1646124020000|2022-03-01 08:40:20|4631.7|4631.7|4633.04|4633.04|4633.87|4633.87|4631.7|4631.7|0
1646124030000|2022-03-01 08:40:30|4632.37|4632.37|4631.7|4631.7|4632.37|4632.37|4631.7|4631.7|0
1646124040000|2022-03-01 08:40:40|4633.04|4633.04|4631.03|4631.03|4634.38|4634.38|4631.03|4631.03|0
1646124050000|2022-03-01 08:40:50|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|0
1646124060000|2022-03-01 08:41:00|4630.18|4630.18|4627.5|4627.5|4630.18|4630.18|4627.5|4627.5|0
1646124070000|2022-03-01 08:41:10|4627.29|4627.29|4625.39|4625.39|4628.63|4628.63|4625.39|4625.39|0
1646124080000|2022-03-01 08:41:20|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|4625.68|0
1646124090000|2022-03-01 08:41:30|4625.01|4625.01|4622.33|4622.33|4625.01|4625.01|4622.33|4622.33|0
1646124100000|2022-03-01 08:41:40|4621.8|4621.8|4620.97|4620.97|4621.8|4621.8|4620.92|4620.92|0
1646124110000|2022-03-01 08:41:50|4620.62|4620.62|4617.94|4617.94|4620.62|4620.62|4617.94|4617.94|0
1646124120000|2022-03-01 08:42:00|4617.59|4617.59|4624.17|4624.17|4624.17|4624.17|4617.59|4617.59|0
1646124140000|2022-03-01 08:42:20|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|4625.51|0
1646124160000|2022-03-01 08:42:40|4622.83|4622.83|4621.49|4621.49|4622.83|4622.83|4621.49|4621.49|0
1646124170000|2022-03-01 08:42:50|4620.82|4620.82|4621|4621|4621|4621|4620.82|4620.82|0
1646124180000|2022-03-01 08:43:00|4621.17|4621.17|4620.48|4620.48|4621.84|4621.84|4620.48|4620.48|0
1646124190000|2022-03-01 08:43:10|4621.71|4621.71|4619.63|4619.63|4621.71|4621.71|4618.39|4618.39|0
1646124200000|2022-03-01 08:43:20|4619.98|4619.98|4622.03|4622.03|4622.03|4622.03|4619.98|4619.98|0
1646124210000|2022-03-01 08:43:30|4621.82|4621.82|4619.56|4619.56|4621.82|4621.82|4619.56|4619.56|0
1646124220000|2022-03-01 08:43:40|4618.89|4618.89|4617.51|4617.51|4618.89|4618.89|4617.51|4617.51|0
1646124230000|2022-03-01 08:43:50|4616.84|4616.84|4617.02|4617.02|4617.02|4617.02|4616.84|4616.84|0
1646124240000|2022-03-01 08:44:00|4616.49|4616.49|4618.57|4618.57|4618.57|4618.57|4616.49|4616.49|0
1646124250000|2022-03-01 08:44:10|4618.74|4618.74|4620.05|4620.05|4620.05|4620.05|4618.74|4618.74|0
1646124260000|2022-03-01 08:44:20|4620.23|4620.23|4621.69|4621.69|4621.69|4621.69|4620.23|4620.23|0
1646124270000|2022-03-01 08:44:30|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|0
1646124280000|2022-03-01 08:44:40|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|0
1646124300000|2022-03-01 08:45:00|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1646124320000|2022-03-01 08:45:20|4622.04|4622.04|4623.27|4623.27|4623.27|4623.27|4620.7|4620.7|0
1646124330000|2022-03-01 08:45:30|4623.45|4623.45|4623.26|4623.26|4623.93|4623.93|4623.26|4623.26|0
1646124340000|2022-03-01 08:45:40|4622.73|4622.73|4621.32|4621.32|4622.73|4622.73|4621.32|4621.32|0
1646124350000|2022-03-01 08:45:50|4622.55|4622.55|4622.91|4622.91|4622.91|4622.91|4622.55|4622.55|0
1646124360000|2022-03-01 08:46:00|4623.14|4623.14|4624.52|4624.52|4626.53|4626.53|4623.14|4623.14|0
1646124380000|2022-03-01 08:46:20|4627.2|4627.2|4628.8|4628.8|4628.8|4628.8|4627.2|4627.2|0
1646124390000|2022-03-01 08:46:30|4630.14|4630.14|4628.27|4628.27|4630.14|4630.14|4628.27|4628.27|0
1646124400000|2022-03-01 08:46:40|4628.62|4628.62|4628.97|4628.97|4629.64|4629.64|4628.62|4628.62|0
1646124410000|2022-03-01 08:46:50|4628.82|4628.82|4631.05|4631.05|4631.05|4631.05|4628.82|4628.82|0
1646124420000|2022-03-01 08:47:00|4630.38|4630.38|4628.99|4628.99|4631.1|4631.1|4628.99|4628.99|0
1646124430000|2022-03-01 08:47:10|4629.66|4629.66|4631.21|4631.21|4631.21|4631.21|4629.66|4629.66|0
1646124440000|2022-03-01 08:47:20|4630.47|4630.47|4630.68|4630.68|4630.68|4630.68|4630.33|4630.33|0
1646124450000|2022-03-01 08:47:30|4632.02|4632.02|4632.47|4632.47|4632.65|4632.65|4631.91|4631.91|0
1646124460000|2022-03-01 08:47:40|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|4632.65|0
1646124470000|2022-03-01 08:47:50|4633.53|4633.53|4633.71|4633.71|4633.71|4633.71|4633.53|4633.53|0
1646124480000|2022-03-01 08:48:00|4637.06|4637.06|4636.78|4636.78|4637.06|4637.06|4635.54|4635.54|0
1646124490000|2022-03-01 08:48:10|4636.96|4636.96|4637.84|4637.84|4637.84|4637.84|4636.78|4636.78|0
1646124500000|2022-03-01 08:48:20|4636.07|4636.07|4636.6|4636.6|4636.6|4636.6|4636.07|4636.07|0
1646124510000|2022-03-01 08:48:30|4635.93|4635.93|4634.77|4634.77|4635.93|4635.93|4634.59|4634.59|0
1646124520000|2022-03-01 08:48:40|4634.95|4634.95|4638.15|4638.15|4638.15|4638.15|4634.95|4634.95|0
1646124530000|2022-03-01 08:48:50|4636.81|4636.81|4634.59|4634.59|4636.81|4636.81|4634.59|4634.59|0
1646124540000|2022-03-01 08:49:00|4634.77|4634.77|4634.95|4634.95|4634.95|4634.95|4634.77|4634.77|0
1646124550000|2022-03-01 08:49:10|4635.06|4635.06|4635.77|4635.77|4635.77|4635.77|4635.06|4635.06|0
1646124560000|2022-03-01 08:49:20|4638.45|4638.45|4637.82|4637.82|4638.45|4638.45|4637.11|4637.11|0
1646124570000|2022-03-01 08:49:30|4637.64|4637.64|4638.31|4638.31|4638.31|4638.31|4637.64|4637.64|0
1646124580000|2022-03-01 08:49:40|4637.43|4637.43|4635.23|4635.23|4637.43|4637.43|4635.23|4635.23|0
1646124590000|2022-03-01 08:49:50|4634.56|4634.56|4634.53|4634.53|4634.56|4634.56|4634.39|4634.39|0
1646124600000|2022-03-01 08:50:00|4634.89|4634.89|4635.56|4635.56|4637.57|4637.57|4634.89|4634.89|0
1646124610000|2022-03-01 08:50:10|4634.89|4634.89|4635.56|4635.56|4635.56|4635.56|4634.89|4634.89|0
1646124620000|2022-03-01 08:50:20|4634.32|4634.32|4634.5|4634.5|4634.5|4634.5|4633.79|4633.79|0
1646124630000|2022-03-01 08:50:30|4635.2|4635.2|4631.92|4631.92|4635.2|4635.2|4631.21|4631.21|0
1646124640000|2022-03-01 08:50:40|4631.57|4631.57|4631.21|4631.21|4631.57|4631.57|4631.21|4631.21|0
1646124650000|2022-03-01 08:50:50|4631.57|4631.57|4633.58|4633.58|4635.09|4635.09|4631.57|4631.57|0
1646124660000|2022-03-01 08:51:00|4634.25|4634.25|4633.89|4633.89|4634.25|4634.25|4633.89|4633.89|0
1646124670000|2022-03-01 08:51:10|4633.19|4633.19|4633.36|4633.36|4633.36|4633.36|4633.19|4633.19|0
1646124680000|2022-03-01 08:51:20|4633.48|4633.48|4635.85|4635.85|4635.85|4635.85|4633.48|4633.48|0
1646124690000|2022-03-01 08:51:30|4636.38|4636.38|4636.55|4636.55|4636.55|4636.55|4636.38|4636.38|0
1646124700000|2022-03-01 08:51:40|4636.2|4636.2|4636.55|4636.55|4636.55|4636.55|4636.2|4636.2|0
1646124710000|2022-03-01 08:51:50|4636.73|4636.73|4636.88|4636.88|4636.88|4636.88|4636.73|4636.73|0
1646124720000|2022-03-01 08:52:00|4637.05|4637.05|4635.71|4635.71|4637.72|4637.72|4634.37|4634.37|0
1646124730000|2022-03-01 08:52:10|4635.83|4635.83|4637.33|4637.33|4637.33|4637.33|4635.34|4635.34|0
1646124750000|2022-03-01 08:52:30|4636.8|4636.8|4636.14|4636.14|4636.8|4636.8|4636.14|4636.14|0
1646124770000|2022-03-01 08:52:50|4635.61|4635.61|4633.6|4633.6|4635.61|4635.61|4633.6|4633.6|0
1646124780000|2022-03-01 08:53:00|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|0
1646124790000|2022-03-01 08:53:10|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|0
1646124800000|2022-03-01 08:53:20|4633.91|4633.91|4635.92|4635.92|4635.92|4635.92|4633.91|4633.91|0
1646124810000|2022-03-01 08:53:30|4634.58|4634.58|4634.26|4634.26|4634.58|4634.58|4633.06|4633.06|0
1646124820000|2022-03-01 08:53:40|4634.62|4634.62|4636.75|4636.75|4637.42|4637.42|4634.62|4634.62|0
1646124830000|2022-03-01 08:53:50|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|0
1646124840000|2022-03-01 08:54:00|4637.39|4637.39|4636.05|4636.05|4637.39|4637.39|4636.05|4636.05|0
1646124850000|2022-03-01 08:54:10|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1646124860000|2022-03-01 08:54:20|4635.02|4635.02|4633.43|4633.43|4635.02|4635.02|4632.76|4632.76|0
1646124870000|2022-03-01 08:54:30|4632.76|4632.76|4632.76|4632.76|4632.76|4632.76|4632.76|4632.76|0
1646124890000|2022-03-01 08:54:50|4633.43|4633.43|4632.76|4632.76|4634.77|4634.77|4632.76|4632.76|0
1646124900000|2022-03-01 08:55:00|4633.43|4633.43|4633.79|4633.79|4633.79|4633.79|4633.43|4633.43|0
1646124910000|2022-03-01 08:55:10|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|0
1646124920000|2022-03-01 08:55:20|4633.91|4633.91|4634.08|4634.08|4634.08|4634.08|4633.91|4633.91|0
1646124930000|2022-03-01 08:55:30|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1646124940000|2022-03-01 08:55:40|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|0
1646124950000|2022-03-01 08:55:50|4632.35|4632.35|4632.75|4632.75|4633.02|4633.02|4632.35|4632.35|0
1646124960000|2022-03-01 08:56:00|4632.93|4632.93|4633.43|4633.43|4633.6|4633.6|4632.93|4632.93|0
1646124970000|2022-03-01 08:56:10|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|0
1646124980000|2022-03-01 08:56:20|4632.27|4632.27|4631.21|4631.21|4632.27|4632.27|4631.21|4631.21|0
1646124990000|2022-03-01 08:56:30|4631.09|4631.09|4631.8|4631.8|4631.8|4631.8|4631.09|4631.09|0
1646125020000|2022-03-01 08:57:00|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|0
1646125030000|2022-03-01 08:57:10|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|0
1646125060000|2022-03-01 08:57:40|4633.21|4633.21|4636.56|4636.56|4636.56|4636.56|4633.21|4633.21|0
1646125070000|2022-03-01 08:57:50|4636.23|4636.23|4636.03|4636.03|4636.7|4636.7|4636.03|4636.03|0
1646125090000|2022-03-01 08:58:10|4635.86|4635.86|4636.74|4636.74|4636.74|4636.74|4635.86|4635.86|0
1646125100000|2022-03-01 08:58:20|4637|4637|4636.3|4636.3|4637|4637|4636.3|4636.3|0
1646125110000|2022-03-01 08:58:30|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|0
1646125120000|2022-03-01 08:58:40|4635.47|4635.47|4631.73|4631.73|4635.47|4635.47|4631.73|4631.73|0
1646125130000|2022-03-01 08:58:50|4631.06|4631.06|4633.74|4633.74|4633.74|4633.74|4631.06|4631.06|0
1646125140000|2022-03-01 08:59:00|4631.06|4631.06|4630.39|4630.39|4631.73|4631.73|4630.39|4630.39|0
1646125170000|2022-03-01 08:59:30|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|0
1646125190000|2022-03-01 08:59:50|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|0
1646125200000|2022-03-01 09:00:00|4629.46|4629.46|4630.21|4630.21|4630.21|4630.21|4629.46|4629.46|0
1646125210000|2022-03-01 09:00:10|4630.88|4630.88|4629.05|4629.05|4630.88|4630.88|4628.87|4628.87|0
1646125220000|2022-03-01 09:00:20|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|0
1646125230000|2022-03-01 09:00:30|4627.25|4627.25|4628.59|4628.59|4628.59|4628.59|4627.25|4627.25|0
1646125240000|2022-03-01 09:00:40|4628.38|4628.38|4629.88|4629.88|4629.88|4629.88|4628.38|4628.38|0
1646125250000|2022-03-01 09:00:50|4630.23|4630.23|4630.23|4630.23|4631.57|4631.57|4630.23|4630.23|0
1646125260000|2022-03-01 09:01:00|4631.45|4631.45|4631.33|4631.33|4631.45|4631.45|4631.33|4631.33|0
1646125270000|2022-03-01 09:01:10|4629.99|4629.99|4631.89|4631.89|4632|4632|4629.99|4629.99|0
1646125280000|2022-03-01 09:01:20|4632.56|4632.56|4633.23|4633.23|4633.23|4633.23|4632.56|4632.56|0
1646125290000|2022-03-01 09:01:30|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|0
1646125300000|2022-03-01 09:01:40|4632.85|4632.85|4632.18|4632.18|4632.85|4632.85|4632.18|4632.18|0
1646125310000|2022-03-01 09:01:50|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|0
1646125320000|2022-03-01 09:02:00|4632.9|4632.9|4632.85|4632.85|4632.9|4632.9|4632.85|4632.85|0
1646125330000|2022-03-01 09:02:10|4633.52|4633.52|4633.57|4633.57|4633.57|4633.57|4633.52|4633.52|0
1646125340000|2022-03-01 09:02:20|4635.16|4635.16|4635.69|4635.69|4635.69|4635.69|4635.16|4635.16|0
1646125350000|2022-03-01 09:02:30|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|0
1646125360000|2022-03-01 09:02:40|4636.43|4636.43|4636.35|4636.35|4637.02|4637.02|4635.09|4635.09|0
1646125370000|2022-03-01 09:02:50|4636.67|4636.67|4636.93|4636.93|4636.93|4636.93|4636.67|4636.67|0
1646125380000|2022-03-01 09:03:00|4636.05|4636.05|4635.64|4635.64|4636.05|4636.05|4634.67|4634.67|0
1646125390000|2022-03-01 09:03:10|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|0
1646125400000|2022-03-01 09:03:20|4636.84|4636.84|4637.37|4637.37|4637.37|4637.37|4636.84|4636.84|0
1646125410000|2022-03-01 09:03:30|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|0
1646125420000|2022-03-01 09:03:40|4635.32|4635.32|4634.65|4634.65|4635.32|4635.32|4634.65|4634.65|0
1646125430000|2022-03-01 09:03:50|4634.87|4634.87|4635.34|4635.34|4635.34|4635.34|4634.87|4634.87|0
1646125440000|2022-03-01 09:04:00|4636.68|4636.68|4637.88|4637.88|4637.88|4637.88|4636.68|4636.68|0
1646125460000|2022-03-01 09:04:20|4638.04|4638.04|4637.37|4637.37|4638.04|4638.04|4637.37|4637.37|0
1646125470000|2022-03-01 09:04:30|4637.55|4637.55|4636.88|4636.88|4637.55|4637.55|4636.88|4636.88|0
1646125490000|2022-03-01 09:04:50|4637.55|4637.55|4639.56|4639.56|4640.9|4640.9|4637.55|4637.55|0
1646125500000|2022-03-01 09:05:00|4640.23|4640.23|4639.05|4639.05|4640.23|4640.23|4639.05|4639.05|0
1646125510000|2022-03-01 09:05:10|4637.71|4637.71|4639.05|4639.05|4639.05|4639.05|4637.71|4637.71|0
1646125520000|2022-03-01 09:05:20|4637.71|4637.71|4638.54|4638.54|4639.05|4639.05|4637.71|4637.71|0
1646125550000|2022-03-01 09:05:50|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1646125560000|2022-03-01 09:06:00|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1646125570000|2022-03-01 09:06:10|4639.38|4639.38|4637.72|4637.72|4639.38|4639.38|4637.72|4637.72|0
1646125580000|2022-03-01 09:06:20|4637.77|4637.77|4633.85|4633.85|4637.77|4637.77|4633.85|4633.85|0
1646125590000|2022-03-01 09:06:30|4633.53|4633.53|4634.87|4634.87|4634.87|4634.87|4633.53|4633.53|0
1646125610000|2022-03-01 09:06:50|4635.54|4635.54|4636.97|4636.97|4637.18|4637.18|4635.54|4635.54|0
1646125620000|2022-03-01 09:07:00|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|4637.14|0
1646125630000|2022-03-01 09:07:10|4636.47|4636.47|4634.6|4634.6|4636.47|4636.47|4634.6|4634.6|0
1646125640000|2022-03-01 09:07:20|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1646125660000|2022-03-01 09:07:40|4634.99|4634.99|4634.32|4634.32|4634.99|4634.99|4634.32|4634.32|0
1646125670000|2022-03-01 09:07:50|4633.09|4633.09|4630.51|4630.51|4633.09|4633.09|4630.51|4630.51|0
1646125680000|2022-03-01 09:08:00|4631.04|4631.04|4631.96|4631.96|4632.63|4632.63|4631.04|4631.04|0
1646125690000|2022-03-01 09:08:10|4631.08|4631.08|4630.9|4630.9|4631.08|4631.08|4630.9|4630.9|0
1646125700000|2022-03-01 09:08:20|4631.08|4631.08|4632.77|4632.77|4632.77|4632.77|4631.08|4631.08|0
1646125720000|2022-03-01 09:08:40|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|4632.61|0
1646125730000|2022-03-01 09:08:50|4631.9|4631.9|4629.9|4629.9|4632.57|4632.57|4629.72|4629.72|0
1646125740000|2022-03-01 09:09:00|4630.07|4630.07|4630.58|4630.58|4630.58|4630.58|4630.07|4630.07|0
1646125750000|2022-03-01 09:09:10|4631.25|4631.25|4631.6|4631.6|4631.72|4631.72|4631.25|4631.25|0
1646125760000|2022-03-01 09:09:20|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|0
1646125770000|2022-03-01 09:09:30|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|0
1646125790000|2022-03-01 09:09:50|4632.32|4632.32|4634.55|4634.55|4634.55|4634.55|4632.32|4632.32|0
1646125810000|2022-03-01 09:10:10|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|0
1646125840000|2022-03-01 09:10:40|4630.91|4630.91|4632.25|4632.25|4632.25|4632.25|4630.91|4630.91|0
1646125850000|2022-03-01 09:10:50|4631.37|4631.37|4631.19|4631.19|4631.37|4631.37|4631.19|4631.19|0
1646125870000|2022-03-01 09:11:10|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|0
1646125890000|2022-03-01 09:11:30|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|4631.05|0
1646125900000|2022-03-01 09:11:40|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|0
1646125910000|2022-03-01 09:11:50|4631.05|4631.05|4630.95|4630.95|4631.05|4631.05|4630.95|4630.95|0
1646125920000|2022-03-01 09:12:00|4630.24|4630.24|4629.08|4629.08|4630.42|4630.42|4629.08|4629.08|0
1646125930000|2022-03-01 09:12:10|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|4628.93|0
1646125940000|2022-03-01 09:12:20|4628.26|4628.26|4628.26|4628.26|4628.26|4628.26|4628.26|4628.26|0
1646125950000|2022-03-01 09:12:30|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|0
1646125960000|2022-03-01 09:12:40|4627.02|4627.02|4625.82|4625.82|4627.02|4627.02|4625.82|4625.82|0
1646125970000|2022-03-01 09:12:50|4626.88|4626.88|4626.21|4626.21|4627.55|4627.55|4626.21|4626.21|0
1646125980000|2022-03-01 09:13:00|4625.54|4625.54|4627.09|4627.09|4627.09|4627.09|4625.54|4625.54|0
1646125990000|2022-03-01 09:13:10|4627.27|4627.27|4627.45|4627.45|4627.45|4627.45|4627.27|4627.27|0
1646126010000|2022-03-01 09:13:30|4626.92|4626.92|4626.25|4626.25|4626.92|4626.92|4626.25|4626.25|0
1646126030000|2022-03-01 09:13:50|4626.01|4626.01|4626.33|4626.33|4626.33|4626.33|4623.44|4623.44|0
1646126040000|2022-03-01 09:14:00|4626.8|4626.8|4625.96|4625.96|4627.33|4627.33|4625.96|4625.96|0
1646126050000|2022-03-01 09:14:10|4626.48|4626.48|4625.45|4625.45|4626.48|4626.48|4625.45|4625.45|0
1646126060000|2022-03-01 09:14:20|4625.98|4625.98|4626.33|4626.33|4626.33|4626.33|4625.98|4625.98|0
1646126070000|2022-03-01 09:14:30|4626.51|4626.51|4626.69|4626.69|4626.69|4626.69|4626.51|4626.51|0
1646126080000|2022-03-01 09:14:40|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1646126090000|2022-03-01 09:14:50|4626.32|4626.32|4627.65|4627.65|4627.65|4627.65|4626.32|4626.32|0
1646126100000|2022-03-01 09:15:00|4627.3|4627.3|4628.54|4628.54|4629.21|4629.21|4627.3|4627.3|0
1646126110000|2022-03-01 09:15:10|4628.71|4628.71|4628.66|4628.66|4628.71|4628.71|4628.66|4628.66|0
1646126130000|2022-03-01 09:15:30|4629.54|4629.54|4630.57|4630.57|4630.57|4630.57|4629.54|4629.54|0
1646126140000|2022-03-01 09:15:40|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1646126150000|2022-03-01 09:15:50|4629.86|4629.86|4627.67|4627.67|4629.86|4629.86|4627.67|4627.67|0
1646126160000|2022-03-01 09:16:00|4628.34|4628.34|4629.04|4629.04|4629.04|4629.04|4628.34|4628.34|0
1646126170000|2022-03-01 09:16:10|4629.39|4629.39|4626.71|4626.71|4629.39|4629.39|4626.71|4626.71|0
1646126180000|2022-03-01 09:16:20|4627.38|4627.38|4627.21|4627.21|4627.38|4627.38|4627.03|4627.03|0
1646126190000|2022-03-01 09:16:30|4626.54|4626.54|4627.42|4627.42|4627.42|4627.42|4626.54|4626.54|0
1646126200000|2022-03-01 09:16:40|4627.6|4627.6|4627.78|4627.78|4627.78|4627.78|4627.07|4627.07|0
1646126210000|2022-03-01 09:16:50|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|0
1646126220000|2022-03-01 09:17:00|4627.42|4627.42|4628.13|4628.13|4628.13|4628.13|4627.42|4627.42|0
1646126230000|2022-03-01 09:17:10|4628.31|4628.31|4628.48|4628.48|4628.48|4628.48|4628.31|4628.31|0
1646126240000|2022-03-01 09:17:20|4627.78|4627.78|4628.48|4628.48|4628.48|4628.48|4627.78|4627.78|0
1646126250000|2022-03-01 09:17:30|4628.66|4628.66|4631.01|4631.01|4631.01|4631.01|4628.66|4628.66|0
1646126260000|2022-03-01 09:17:40|4630.34|4630.34|4630.83|4630.83|4630.83|4630.83|4630.34|4630.34|0
1646126270000|2022-03-01 09:17:50|4630.3|4630.3|4631.36|4631.36|4631.47|4631.47|4630.3|4630.3|0
1646126280000|2022-03-01 09:18:00|4631.71|4631.71|4631.89|4631.89|4631.89|4631.89|4631.71|4631.71|0
1646126290000|2022-03-01 09:18:10|4631.73|4631.73|4631.73|4631.73|4631.73|4631.73|4631.73|4631.73|0
1646126300000|2022-03-01 09:18:20|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|4630.49|0
1646126310000|2022-03-01 09:18:30|4631.83|4631.83|4629.65|4629.65|4631.83|4631.83|4629.65|4629.65|0
1646126340000|2022-03-01 09:19:00|4628.94|4628.94|4628.59|4628.59|4628.94|4628.94|4628.59|4628.59|0
1646126350000|2022-03-01 09:19:10|4626.47|4626.47|4626.31|4626.31|4626.47|4626.47|4626.31|4626.31|0
1646126360000|2022-03-01 09:19:20|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|0
1646126370000|2022-03-01 09:19:30|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|0
1646126380000|2022-03-01 09:19:40|4627.67|4627.67|4627|4627|4627.67|4627.67|4627|4627|0
1646126390000|2022-03-01 09:19:50|4627.35|4627.35|4628.2|4628.2|4628.87|4628.87|4627.35|4627.35|0
1646126400000|2022-03-01 09:20:00|4627.53|4627.53|4628.55|4628.55|4628.55|4628.55|4627.53|4627.53|0
1646126420000|2022-03-01 09:20:20|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|0
1646126430000|2022-03-01 09:20:30|4627.35|4627.35|4626.65|4626.65|4627.35|4627.35|4626.65|4626.65|0
1646126440000|2022-03-01 09:20:40|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|0
1646126450000|2022-03-01 09:20:50|4627.81|4627.81|4627.9|4627.9|4628.16|4628.16|4627.46|4627.46|0
1646126500000|2022-03-01 09:21:40|4626.84|4626.84|4624.64|4624.64|4628.85|4628.85|4624.64|4624.64|0
1646126510000|2022-03-01 09:21:50|4624.11|4624.11|4626.12|4626.12|4626.12|4626.12|4624.11|4624.11|0
1646126520000|2022-03-01 09:22:00|4628.13|4628.13|4628.49|4628.49|4628.49|4628.49|4628.13|4628.13|0
1646126530000|2022-03-01 09:22:10|4627.07|4627.07|4626.93|4626.93|4627.07|4627.07|4626.4|4626.4|0
1646126540000|2022-03-01 09:22:20|4626.05|4626.05|4625.14|4625.14|4627.02|4627.02|4625.01|4625.01|0
1646126550000|2022-03-01 09:22:30|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1646126560000|2022-03-01 09:22:40|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.47|4624.47|0
1646126570000|2022-03-01 09:22:50|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1646126580000|2022-03-01 09:23:00|4623.97|4623.97|4622.91|4622.91|4623.97|4623.97|4622.91|4622.91|0
1646126590000|2022-03-01 09:23:10|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|0
1646126600000|2022-03-01 09:23:20|4626.26|4626.26|4626.43|4626.43|4626.93|4626.93|4626.26|4626.26|0
1646126610000|2022-03-01 09:23:30|4627.49|4627.49|4626.79|4626.79|4627.49|4627.49|4626.79|4626.79|0
1646126620000|2022-03-01 09:23:40|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1646126630000|2022-03-01 09:23:50|4626.26|4626.26|4625.59|4625.59|4626.26|4626.26|4625.59|4625.59|0
1646126640000|2022-03-01 09:24:00|4625.54|4625.54|4625.42|4625.42|4625.54|4625.54|4625.42|4625.42|0
1646126660000|2022-03-01 09:24:20|4622.74|4622.74|4621.71|4621.71|4622.74|4622.74|4621.71|4621.71|0
1646126670000|2022-03-01 09:24:30|4621.18|4621.18|4620.66|4620.66|4621.18|4621.18|4620.66|4620.66|0
1646126690000|2022-03-01 09:24:50|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|0
1646126700000|2022-03-01 09:25:00|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|0
1646126710000|2022-03-01 09:25:10|4621.71|4621.71|4620.66|4620.66|4622.07|4622.07|4620.66|4620.66|0
1646126720000|2022-03-01 09:25:20|4619.99|4619.99|4622.73|4622.73|4622.73|4622.73|4619.32|4619.32|0
1646126730000|2022-03-01 09:25:30|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|0
1646126740000|2022-03-01 09:25:40|4622.59|4622.59|4622.55|4622.55|4622.59|4622.59|4621.88|4621.88|0
1646126760000|2022-03-01 09:26:00|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|0
1646126770000|2022-03-01 09:26:10|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|0
1646126780000|2022-03-01 09:26:20|4620.64|4620.64|4620.01|4620.01|4621.53|4621.53|4619.97|4619.97|0
1646126790000|2022-03-01 09:26:30|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|0
1646126800000|2022-03-01 09:26:40|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|0
1646126820000|2022-03-01 09:27:00|4621.67|4621.67|4622.37|4622.37|4622.55|4622.55|4621.67|4621.67|0
1646126830000|2022-03-01 09:27:10|4623.08|4623.08|4624.07|4624.07|4624.42|4624.42|4623.08|4623.08|0
1646126840000|2022-03-01 09:27:20|4624.74|4624.74|4624.55|4624.55|4625.08|4625.08|4624.55|4624.55|0
1646126850000|2022-03-01 09:27:30|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|0
1646126860000|2022-03-01 09:27:40|4623.52|4623.52|4622.82|4622.82|4624.05|4624.05|4622.82|4622.82|0
1646126870000|2022-03-01 09:27:50|4623.49|4623.49|4621.34|4621.34|4624.02|4624.02|4621.34|4621.34|0
1646126880000|2022-03-01 09:28:00|4620.99|4620.99|4620.85|4620.85|4621.2|4621.2|4620.32|4620.32|0
1646126890000|2022-03-01 09:28:10|4621.37|4621.37|4622.04|4622.04|4622.04|4622.04|4621.37|4621.37|0
1646126900000|2022-03-01 09:28:20|4621.87|4621.87|4621.87|4621.87|4622.4|4622.4|4621.87|4621.87|0
1646126910000|2022-03-01 09:28:30|4622.4|4622.4|4622.04|4622.04|4622.4|4622.4|4622.04|4622.04|0
1646126920000|2022-03-01 09:28:40|4622.4|4622.4|4622.57|4622.57|4622.57|4622.57|4622.4|4622.4|0
1646126930000|2022-03-01 09:28:50|4621.23|4621.23|4621.59|4621.59|4621.59|4621.59|4620.88|4620.88|0
1646126940000|2022-03-01 09:29:00|4622.26|4622.26|4622.93|4622.93|4622.93|4622.93|4622.26|4622.26|0
1646126950000|2022-03-01 09:29:10|4623.46|4623.46|4622.72|4622.72|4623.46|4623.46|4622.72|4622.72|0
1646126960000|2022-03-01 09:29:20|4623.31|4623.31|4621.08|4621.08|4623.31|4623.31|4620.72|4620.72|0
1646126970000|2022-03-01 09:29:30|4619.74|4619.74|4620.41|4620.41|4620.41|4620.41|4619.07|4619.07|0
1646126980000|2022-03-01 09:29:40|4619.7|4619.7|4619.52|4619.52|4619.7|4619.7|4619.52|4619.52|0
1646126990000|2022-03-01 09:29:50|4620.23|4620.23|4620|4620|4620.23|4620.23|4619.88|4619.88|0
1646127000000|2022-03-01 09:30:00|4619.47|4619.47|4620.81|4620.81|4620.81|4620.81|4619.47|4619.47|0
1646127020000|2022-03-01 09:30:20|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|0
1646127030000|2022-03-01 09:30:30|4620.77|4620.77|4620.64|4620.64|4620.77|4620.77|4619.71|4619.71|0
1646127040000|2022-03-01 09:30:40|4621.17|4621.17|4620.84|4620.84|4621.28|4621.28|4620.22|4620.22|0
1646127050000|2022-03-01 09:30:50|4622.18|4622.18|4623.59|4623.59|4623.59|4623.59|4622.18|4622.18|0
1646127060000|2022-03-01 09:31:00|4623.83|4623.83|4624.6|4624.6|4627.28|4627.28|4623.83|4623.83|0
1646127070000|2022-03-01 09:31:10|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|0
1646127080000|2022-03-01 09:31:20|4624.05|4624.05|4624.72|4624.72|4624.72|4624.72|4623.38|4623.38|0
1646127090000|2022-03-01 09:31:30|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|0
1646127100000|2022-03-01 09:31:40|4627.4|4627.4|4624.49|4624.49|4627.4|4627.4|4624.49|4624.49|0
1646127110000|2022-03-01 09:31:50|4625.02|4625.02|4623.68|4623.68|4625.02|4625.02|4623.68|4623.68|0
1646127120000|2022-03-01 09:32:00|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|0
1646127150000|2022-03-01 09:32:30|4623.36|4623.36|4623.18|4623.18|4623.36|4623.36|4622.3|4622.3|0
1646127170000|2022-03-01 09:32:50|4623.03|4623.03|4622.93|4622.93|4623.03|4623.03|4622.93|4622.93|0
1646127180000|2022-03-01 09:33:00|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|0
1646127190000|2022-03-01 09:33:10|4627.16|4627.16|4627.27|4627.27|4627.27|4627.27|4627.16|4627.16|0
1646127210000|2022-03-01 09:33:30|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|4626.91|0
1646127230000|2022-03-01 09:33:50|4626.24|4626.24|4624.9|4624.9|4626.24|4626.24|4624.9|4624.9|0
1646127240000|2022-03-01 09:34:00|4624.79|4624.79|4628.96|4628.96|4628.96|4628.96|4624.79|4624.79|0
1646127250000|2022-03-01 09:34:10|4629.63|4629.63|4630.63|4630.63|4630.63|4630.63|4629.63|4629.63|0
1646127260000|2022-03-01 09:34:20|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1646127280000|2022-03-01 09:34:40|4629.93|4629.93|4630.25|4630.25|4630.25|4630.25|4629.93|4629.93|0
1646127290000|2022-03-01 09:34:50|4629.93|4629.93|4633.95|4633.95|4634.62|4634.62|4629.93|4629.93|0
1646127300000|2022-03-01 09:35:00|4634.84|4634.84|4634.48|4634.48|4634.84|4634.84|4634.48|4634.48|0
1646127320000|2022-03-01 09:35:20|4635.15|4635.15|4632.81|4632.81|4635.82|4635.82|4632.81|4632.81|0
1646127330000|2022-03-01 09:35:30|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|4636.16|0
1646127340000|2022-03-01 09:35:40|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1646127350000|2022-03-01 09:35:50|4632.81|4632.81|4630.63|4630.63|4632.81|4632.81|4630.63|4630.63|0
1646127360000|2022-03-01 09:36:00|4630.47|4630.47|4628.47|4628.47|4630.47|4630.47|4628.47|4628.47|0
1646127370000|2022-03-01 09:36:10|4628.1|4628.1|4627.74|4627.74|4628.1|4628.1|4627.74|4627.74|0
1646127380000|2022-03-01 09:36:20|4629.08|4629.08|4630.14|4630.14|4630.14|4630.14|4629.08|4629.08|0
1646127390000|2022-03-01 09:36:30|4630.32|4630.32|4630.99|4630.99|4630.99|4630.99|4630.32|4630.32|0
1646127410000|2022-03-01 09:36:50|4630.32|4630.32|4630.2|4630.2|4630.44|4630.44|4630.2|4630.2|0
1646127420000|2022-03-01 09:37:00|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|0
1646127430000|2022-03-01 09:37:10|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|0
1646127440000|2022-03-01 09:37:20|4628.51|4628.51|4628.51|4628.51|4629.18|4629.18|4628.51|4628.51|0
1646127450000|2022-03-01 09:37:30|4629.18|4629.18|4629.34|4629.34|4629.34|4629.34|4629.18|4629.18|0
1646127460000|2022-03-01 09:37:40|4629.17|4629.17|4628.16|4628.16|4629.17|4629.17|4628.16|4628.16|0
1646127470000|2022-03-01 09:37:50|4629.05|4629.05|4628.16|4628.16|4629.05|4629.05|4628.16|4628.16|0
1646127480000|2022-03-01 09:38:00|4628.52|4628.52|4627.68|4627.68|4628.52|4628.52|4627.68|4627.68|0
1646127490000|2022-03-01 09:38:10|4627.52|4627.52|4626.81|4626.81|4627.52|4627.52|4626.81|4626.81|0
1646127500000|2022-03-01 09:38:20|4626.46|4626.46|4623.78|4623.78|4626.46|4626.46|4623.78|4623.78|0
1646127510000|2022-03-01 09:38:30|4624.02|4624.02|4623.49|4623.49|4624.19|4624.19|4623.49|4623.49|0
1646127530000|2022-03-01 09:38:50|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|0
1646127540000|2022-03-01 09:39:00|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|0
1646127560000|2022-03-01 09:39:20|4621.99|4621.99|4620.53|4620.53|4621.99|4621.99|4620.53|4620.53|0
1646127570000|2022-03-01 09:39:30|4621.87|4621.87|4624.59|4624.59|4624.59|4624.59|4621.87|4621.87|0
1646127580000|2022-03-01 09:39:40|4627.27|4627.27|4626.6|4626.6|4627.27|4627.27|4626.6|4626.6|0
1646127590000|2022-03-01 09:39:50|4626.77|4626.77|4627.97|4627.97|4629.31|4629.31|4626.63|4626.63|0
1646127600000|2022-03-01 09:40:00|4628.86|4628.86|4629.23|4629.23|4629.23|4629.23|4628.86|4628.86|0
1646127610000|2022-03-01 09:40:10|4628.35|4628.35|4627.82|4627.82|4628.53|4628.53|4627.64|4627.64|0
1646127620000|2022-03-01 09:40:20|4627.99|4627.99|4627.63|4627.63|4627.99|4627.99|4627.63|4627.63|0
1646127630000|2022-03-01 09:40:30|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|0
1646127650000|2022-03-01 09:40:50|4627.1|4627.1|4625.51|4625.51|4627.1|4627.1|4625.51|4625.51|0
1646127660000|2022-03-01 09:41:00|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|0
1646127670000|2022-03-01 09:41:10|4624.49|4624.49|4624.44|4624.44|4624.49|4624.49|4622.85|4622.85|0
1646127680000|2022-03-01 09:41:20|4624.62|4624.62|4624.09|4624.09|4624.62|4624.62|4624.09|4624.09|0
1646127690000|2022-03-01 09:41:30|4623.56|4623.56|4622.85|4622.85|4623.56|4623.56|4622.85|4622.85|0
1646127700000|2022-03-01 09:41:40|4623.52|4623.52|4626.94|4626.94|4628.28|4628.28|4623.52|4623.52|0
1646127710000|2022-03-01 09:41:50|4627.61|4627.61|4629.94|4629.94|4629.94|4629.94|4627.61|4627.61|0
1646127720000|2022-03-01 09:42:00|4630.06|4630.06|4629.74|4629.74|4630.91|4630.91|4629.57|4629.57|0
1646127740000|2022-03-01 09:42:20|4628.86|4628.86|4628.86|4628.86|4628.86|4628.86|4628.86|4628.86|0
1646127750000|2022-03-01 09:42:30|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|0
1646127760000|2022-03-01 09:42:40|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|4628.19|0
1646127770000|2022-03-01 09:42:50|4627.84|4627.84|4625.96|4625.96|4627.84|4627.84|4625.96|4625.96|0
1646127790000|2022-03-01 09:43:10|4625.43|4625.43|4622.75|4622.75|4625.43|4625.43|4622.75|4622.75|0
1646127800000|2022-03-01 09:43:20|4622.38|4622.38|4622.38|4622.38|4622.38|4622.38|4622.38|4622.38|0
1646127810000|2022-03-01 09:43:30|4622.26|4622.26|4622.2|4622.2|4622.26|4622.26|4622.02|4622.02|0
1646127820000|2022-03-01 09:43:40|4622.03|4622.03|4621.92|4621.92|4622.03|4622.03|4621.92|4621.92|0
1646127830000|2022-03-01 09:43:50|4624.6|4624.6|4632|4632|4634.68|4634.68|4624.6|4624.6|0
1646127840000|2022-03-01 09:44:00|4631.33|4631.33|4633.12|4633.12|4633.12|4633.12|4631.33|4631.33|0
1646127850000|2022-03-01 09:44:10|4631.78|4631.78|4631.6|4631.6|4632.83|4632.83|4631.6|4631.6|0
1646127860000|2022-03-01 09:44:20|4630.93|4630.93|4629.16|4629.16|4630.93|4630.93|4629.16|4629.16|0
1646127870000|2022-03-01 09:44:30|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|0
1646127880000|2022-03-01 09:44:40|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|0
1646127900000|2022-03-01 09:45:00|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|0
1646127910000|2022-03-01 09:45:10|4629.75|4629.75|4629.42|4629.42|4629.75|4629.75|4629.42|4629.42|0
1646127940000|2022-03-01 09:45:40|4628.08|4628.08|4627.19|4627.19|4628.08|4628.08|4627.19|4627.19|0
1646127950000|2022-03-01 09:45:50|4627.49|4627.49|4627.64|4627.64|4627.64|4627.64|4627.49|4627.49|0
1646127960000|2022-03-01 09:46:00|4627.29|4627.29|4625.91|4625.91|4627.29|4627.29|4625.24|4625.24|0
1646127970000|2022-03-01 09:46:10|4626.06|4626.06|4625.25|4625.25|4626.32|4626.32|4625.25|4625.25|0
1646127980000|2022-03-01 09:46:20|4625.15|4625.15|4625.15|4625.15|4625.15|4625.15|4625.15|4625.15|0
1646127990000|2022-03-01 09:46:30|4624.48|4624.48|4625.15|4625.15|4625.15|4625.15|4624.48|4624.48|0
1646128010000|2022-03-01 09:46:50|4624.48|4624.48|4625.82|4625.82|4625.82|4625.82|4624.48|4624.48|0
1646128020000|2022-03-01 09:47:00|4626.49|4626.49|4629.66|4629.66|4629.78|4629.78|4626.49|4626.49|0
1646128040000|2022-03-01 09:47:20|4630.33|4630.33|4631.53|4631.53|4631.53|4631.53|4630.33|4630.33|0
1646128050000|2022-03-01 09:47:30|4630.86|4630.86|4628.07|4628.07|4630.86|4630.86|4628.07|4628.07|0
1646128060000|2022-03-01 09:47:40|4628.6|4628.6|4628.29|4628.29|4628.6|4628.6|4627.93|4627.93|0
1646128070000|2022-03-01 09:47:50|4627.23|4627.23|4625.89|4625.89|4627.23|4627.23|4625.89|4625.89|0
1646128080000|2022-03-01 09:48:00|4626.24|4626.24|4626.42|4626.42|4626.42|4626.42|4626.24|4626.24|0
1646128090000|2022-03-01 09:48:10|4626.25|4626.25|4626.25|4626.25|4626.25|4626.25|4626.25|4626.25|0
1646128100000|2022-03-01 09:48:20|4625.58|4625.58|4626.09|4626.09|4626.25|4626.25|4625.58|4625.58|0
1646128110000|2022-03-01 09:48:30|4626.44|4626.44|4626.62|4626.62|4626.62|4626.62|4626.44|4626.44|0
1646128120000|2022-03-01 09:48:40|4626.97|4626.97|4626.44|4626.44|4626.97|4626.97|4626.44|4626.44|0
1646128130000|2022-03-01 09:48:50|4626.09|4626.09|4627.68|4627.68|4627.68|4627.68|4625.42|4625.42|0
1646128140000|2022-03-01 09:49:00|4628.38|4628.38|4628.5|4628.5|4628.5|4628.5|4628.38|4628.38|0
1646128150000|2022-03-01 09:49:10|4629.17|4629.17|4629.17|4629.17|4629.84|4629.84|4628.5|4628.5|0
1646128160000|2022-03-01 09:49:20|4628.5|4628.5|4627.83|4627.83|4628.5|4628.5|4627.83|4627.83|0
1646128180000|2022-03-01 09:49:40|4627.95|4627.95|4628.63|4628.63|4628.63|4628.63|4627.95|4627.95|0
1646128190000|2022-03-01 09:49:50|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1646128200000|2022-03-01 09:50:00|4628.8|4628.8|4628.8|4628.8|4628.8|4628.8|4628.8|4628.8|0
1646128210000|2022-03-01 09:50:10|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|4627.46|0
1646128220000|2022-03-01 09:50:20|4626.79|4626.79|4626.5|4626.5|4626.79|4626.79|4626.5|4626.5|0
1646128230000|2022-03-01 09:50:30|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1646128240000|2022-03-01 09:50:40|4626.11|4626.11|4630.87|4630.87|4630.87|4630.87|4626.11|4626.11|0
1646128250000|2022-03-01 09:50:50|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1646128260000|2022-03-01 09:51:00|4632.21|4632.21|4631.54|4631.54|4632.21|4632.21|4631.54|4631.54|0
1646128270000|2022-03-01 09:51:10|4630.83|4630.83|4629.22|4629.22|4631.13|4631.13|4629.22|4629.22|0
1646128280000|2022-03-01 09:51:20|4628.55|4628.55|4629.51|4629.51|4630.57|4630.57|4628.02|4628.02|0
1646128290000|2022-03-01 09:51:30|4628.84|4628.84|4630.1|4630.1|4630.22|4630.22|4628.84|4628.84|0
1646128300000|2022-03-01 09:51:40|4629.39|4629.39|4628.67|4628.67|4629.39|4629.39|4628.67|4628.67|0
1646128310000|2022-03-01 09:51:50|4630.01|4630.01|4626.68|4626.68|4630.01|4630.01|4626.68|4626.68|0
1646128340000|2022-03-01 09:52:20|4627.35|4627.35|4627.35|4627.35|4627.7|4627.7|4627.35|4627.35|0
1646128350000|2022-03-01 09:52:30|4626.01|4626.01|4626.36|4626.36|4626.36|4626.36|4626.01|4626.01|0
1646128360000|2022-03-01 09:52:40|4627.03|4627.03|4623.51|4623.51|4627.03|4627.03|4623.51|4623.51|0
1646128370000|2022-03-01 09:52:50|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1646128380000|2022-03-01 09:53:00|4624.17|4624.17|4622.99|4622.99|4624.17|4624.17|4622.87|4622.87|0
1646128390000|2022-03-01 09:53:10|4623.34|4623.34|4624.01|4624.01|4624.01|4624.01|4623.34|4623.34|0
1646128400000|2022-03-01 09:53:20|4623.34|4623.34|4623.56|4623.56|4623.56|4623.56|4623.34|4623.34|0
1646128410000|2022-03-01 09:53:30|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1646128420000|2022-03-01 09:53:40|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1646128430000|2022-03-01 09:53:50|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|0
1646128440000|2022-03-01 09:54:00|4622.02|4622.02|4623.88|4623.88|4623.88|4623.88|4621.87|4621.87|0
1646128450000|2022-03-01 09:54:10|4623.55|4623.55|4624.64|4624.64|4624.64|4624.64|4623.55|4623.55|0
1646128460000|2022-03-01 09:54:20|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|0
1646128480000|2022-03-01 09:54:40|4625.63|4625.63|4631.18|4631.18|4631.18|4631.18|4625.63|4625.63|0
1646128490000|2022-03-01 09:54:50|4631.85|4631.85|4633.69|4633.69|4633.69|4633.69|4631.68|4631.68|0
1646128500000|2022-03-01 09:55:00|4631.68|4631.68|4633.18|4633.18|4633.18|4633.18|4631.01|4631.01|0
1646128510000|2022-03-01 09:55:10|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|0
1646128520000|2022-03-01 09:55:20|4634.82|4634.82|4634.46|4634.46|4634.82|4634.82|4634.46|4634.46|0
1646128530000|2022-03-01 09:55:30|4634.64|4634.64|4636.86|4636.86|4637.57|4637.57|4634.64|4634.64|0
1646128540000|2022-03-01 09:55:40|4637.04|4637.04|4634.22|4634.22|4637.57|4637.57|4634.22|4634.22|0
1646128560000|2022-03-01 09:56:00|4634.89|4634.89|4636.23|4636.23|4636.23|4636.23|4634.89|4634.89|0
1646128580000|2022-03-01 09:56:20|4635.87|4635.87|4636.54|4636.54|4636.54|4636.54|4635.87|4635.87|0
1646128590000|2022-03-01 09:56:30|4635.87|4635.87|4635.21|4635.21|4635.87|4635.87|4635.21|4635.21|0
1646128600000|2022-03-01 09:56:40|4634.54|4634.54|4634.54|4634.54|4634.54|4634.54|4634.54|4634.54|0
1646128610000|2022-03-01 09:56:50|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1646128620000|2022-03-01 09:57:00|4633.32|4633.32|4630.28|4630.28|4633.32|4633.32|4630.28|4630.28|0
1646128630000|2022-03-01 09:57:10|4630.43|4630.43|4630.38|4630.38|4630.43|4630.43|4630.38|4630.38|0
1646128640000|2022-03-01 09:57:20|4630.56|4630.56|4635.81|4635.81|4635.81|4635.81|4630.56|4630.56|0
1646128650000|2022-03-01 09:57:30|4634.08|4634.08|4633.8|4633.8|4634.08|4634.08|4633.8|4633.8|0
1646128670000|2022-03-01 09:57:50|4633.92|4633.92|4635.51|4635.51|4635.51|4635.51|4633.92|4633.92|0
1646128680000|2022-03-01 09:58:00|4635.33|4635.33|4634.27|4634.27|4635.33|4635.33|4632.93|4632.93|0
1646128690000|2022-03-01 09:58:10|4634.94|4634.94|4636.53|4636.53|4636.53|4636.53|4634.94|4634.94|0
1646128700000|2022-03-01 09:58:20|4636.18|4636.18|4634.84|4634.84|4636.18|4636.18|4634.84|4634.84|0
1646128710000|2022-03-01 09:58:30|4635.19|4635.19|4634.84|4634.84|4635.37|4635.37|4634.84|4634.84|0
1646128720000|2022-03-01 09:58:40|4634.17|4634.17|4633.99|4633.99|4635.05|4635.05|4633.99|4633.99|0
1646128730000|2022-03-01 09:58:50|4633.81|4633.81|4638.19|4638.19|4638.86|4638.86|4633.81|4633.81|0
1646128740000|2022-03-01 09:59:00|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|0
1646128750000|2022-03-01 09:59:10|4637.34|4637.34|4638.01|4638.01|4638.68|4638.68|4637.34|4637.34|0
1646128760000|2022-03-01 09:59:20|4638.68|4638.68|4636.32|4636.32|4638.68|4638.68|4636.32|4636.32|0
1646128770000|2022-03-01 09:59:30|4636.49|4636.49|4633.95|4633.95|4636.49|4636.49|4633.95|4633.95|0
1646128780000|2022-03-01 09:59:40|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1646128790000|2022-03-01 09:59:50|4632.05|4632.05|4631.69|4631.69|4632.05|4632.05|4631.69|4631.69|0
1646128800000|2022-03-01 10:00:00|4630.99|4630.99|4631.16|4631.16|4631.16|4631.16|4630.63|4630.63|0
1646128810000|2022-03-01 10:00:10|4629.82|4629.82|4628.49|4628.49|4629.82|4629.82|4628.49|4628.49|0
1646128820000|2022-03-01 10:00:20|4630.49|4630.49|4632.5|4632.5|4632.5|4632.5|4630.49|4630.49|0
1646128830000|2022-03-01 10:00:30|4633.17|4633.17|4632.5|4632.5|4633.17|4633.17|4632.5|4632.5|0
1646128840000|2022-03-01 10:00:40|4633.17|4633.17|4630.05|4630.05|4633.84|4633.84|4630.03|4630.03|0
1646128850000|2022-03-01 10:00:50|4630.21|4630.21|4628.91|4628.91|4630.21|4630.21|4628.91|4628.91|0
1646128860000|2022-03-01 10:01:00|4630.25|4630.25|4633.14|4633.14|4633.14|4633.14|4630.25|4630.25|0
1646128870000|2022-03-01 10:01:10|4633.3|4633.3|4633.97|4633.97|4633.97|4633.97|4633.3|4633.3|0
1646128880000|2022-03-01 10:01:20|4633.8|4633.8|4633.29|4633.29|4633.8|4633.8|4633.13|4633.13|0
1646128890000|2022-03-01 10:01:30|4633.82|4633.82|4633.64|4633.64|4633.82|4633.82|4633.64|4633.64|0
1646128900000|2022-03-01 10:01:40|4633.82|4633.82|4632.94|4632.94|4633.82|4633.82|4632.94|4632.94|0
1646128910000|2022-03-01 10:01:50|4633.61|4633.61|4634.98|4634.98|4636.29|4636.29|4633.61|4633.61|0
1646128920000|2022-03-01 10:02:00|4633.64|4633.64|4633.29|4633.29|4633.64|4633.64|4633.29|4633.29|0
1646128930000|2022-03-01 10:02:10|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|0
1646128940000|2022-03-01 10:02:20|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|0
1646128950000|2022-03-01 10:02:30|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|0
1646128960000|2022-03-01 10:02:40|4633.25|4633.25|4632.09|4632.09|4633.25|4633.25|4631.91|4631.91|0
1646128970000|2022-03-01 10:02:50|4632.76|4632.76|4631.42|4631.42|4632.76|4632.76|4631.42|4631.42|0
1646128980000|2022-03-01 10:03:00|4631.6|4631.6|4633.11|4633.11|4633.11|4633.11|4631.6|4631.6|0
1646128990000|2022-03-01 10:03:10|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|0
1646129000000|2022-03-01 10:03:20|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|4631.77|0
1646129010000|2022-03-01 10:03:30|4631.1|4631.1|4630.04|4630.04|4631.1|4631.1|4630.04|4630.04|0
1646129020000|2022-03-01 10:03:40|4629.55|4629.55|4629.01|4629.01|4629.72|4629.72|4629.01|4629.01|0
1646129030000|2022-03-01 10:03:50|4628.89|4628.89|4628.9|4628.9|4629.14|4629.14|4628.43|4628.43|0
1646129040000|2022-03-01 10:04:00|4627.56|4627.56|4627.52|4627.52|4628.23|4628.23|4627.52|4627.52|0
1646129050000|2022-03-01 10:04:10|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|0
1646129060000|2022-03-01 10:04:20|4625.51|4625.51|4625.34|4625.34|4626.18|4626.18|4625.34|4625.34|0
1646129070000|2022-03-01 10:04:30|4624.98|4624.98|4623.45|4623.45|4624.98|4624.98|4623.45|4623.45|0
1646129080000|2022-03-01 10:04:40|4624.79|4624.79|4625.85|4625.85|4625.85|4625.85|4624.79|4624.79|0
1646129090000|2022-03-01 10:04:50|4625.18|4625.18|4628.56|4628.56|4629.23|4629.23|4625.18|4625.18|0
1646129100000|2022-03-01 10:05:00|4628.89|4628.89|4629.25|4629.25|4629.25|4629.25|4628.89|4628.89|0
1646129110000|2022-03-01 10:05:10|4629.13|4629.13|4628.11|4628.11|4629.13|4629.13|4628.11|4628.11|0
1646129120000|2022-03-01 10:05:20|4628.46|4628.46|4627.05|4627.05|4628.46|4628.46|4627.05|4627.05|0
1646129130000|2022-03-01 10:05:30|4627.22|4627.22|4627.76|4627.76|4627.76|4627.76|4626.99|4626.99|0
1646129140000|2022-03-01 10:05:40|4628.47|4628.47|4628.47|4628.47|4628.47|4628.47|4628.47|4628.47|0
1646129150000|2022-03-01 10:05:50|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1646129160000|2022-03-01 10:06:00|4626.74|4626.74|4626.74|4626.74|4626.74|4626.74|4626.74|4626.74|0
1646129170000|2022-03-01 10:06:10|4627.09|4627.09|4626.56|4626.56|4627.09|4627.09|4626.56|4626.56|0
1646129180000|2022-03-01 10:06:20|4624.55|4624.55|4623.85|4623.85|4624.55|4624.55|4623.85|4623.85|0
1646129190000|2022-03-01 10:06:30|4623.4|4623.4|4623.75|4623.75|4623.93|4623.93|4623.4|4623.4|0
1646129200000|2022-03-01 10:06:40|4625.09|4625.09|4629.26|4629.26|4629.56|4629.56|4625.09|4625.09|0
1646129210000|2022-03-01 10:06:50|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|0
1646129220000|2022-03-01 10:07:00|4629.4|4629.4|4632.41|4632.41|4633.08|4633.08|4629.4|4629.4|0
1646129230000|2022-03-01 10:07:10|4631.35|4631.35|4631.35|4631.35|4632.2|4632.2|4630.68|4630.68|0
1646129240000|2022-03-01 10:07:20|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|0
1646129250000|2022-03-01 10:07:30|4631.49|4631.49|4631.84|4631.84|4631.84|4631.84|4631.49|4631.49|0
1646129260000|2022-03-01 10:07:40|4631.17|4631.17|4629.44|4629.44|4632.51|4632.51|4629.44|4629.44|0
1646129280000|2022-03-01 10:08:00|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|0
1646129290000|2022-03-01 10:08:10|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1646129300000|2022-03-01 10:08:20|4633.15|4633.15|4633.5|4633.5|4633.5|4633.5|4633.15|4633.15|0
1646129320000|2022-03-01 10:08:40|4633.32|4633.32|4632.44|4632.44|4633.32|4633.32|4632.26|4632.26|0
1646129330000|2022-03-01 10:08:50|4632.79|4632.79|4632.12|4632.12|4632.79|4632.79|4631.45|4631.45|0
1646129340000|2022-03-01 10:09:00|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|0
1646129350000|2022-03-01 10:09:10|4632.79|4632.79|4631.45|4631.45|4632.79|4632.79|4631.45|4631.45|0
1646129370000|2022-03-01 10:09:30|4630.78|4630.78|4630.08|4630.08|4630.78|4630.78|4630.08|4630.08|0
1646129380000|2022-03-01 10:09:40|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1646129390000|2022-03-01 10:09:50|4630.64|4630.64|4630.47|4630.47|4630.64|4630.64|4629.58|4629.58|0
1646129400000|2022-03-01 10:10:00|4631.35|4631.35|4630.64|4630.64|4631.35|4631.35|4630.48|4630.48|0
1646129410000|2022-03-01 10:10:10|4630.28|4630.28|4629.58|4629.58|4630.28|4630.28|4629.4|4629.4|0
1646129420000|2022-03-01 10:10:20|4629.75|4629.75|4630.58|4630.58|4630.58|4630.58|4629.75|4629.75|0
1646129440000|2022-03-01 10:10:40|4631.29|4631.29|4630.94|4630.94|4631.29|4631.29|4630.94|4630.94|0
1646129450000|2022-03-01 10:10:50|4631.29|4631.29|4632|4632|4632|4632|4630.94|4630.94|0
1646129460000|2022-03-01 10:11:00|4632.67|4632.67|4632.31|4632.31|4632.67|4632.67|4631.96|4631.96|0
1646129470000|2022-03-01 10:11:10|4631.96|4631.96|4632.63|4632.63|4632.63|4632.63|4631.96|4631.96|0
1646129480000|2022-03-01 10:11:20|4633.16|4633.16|4633.48|4633.48|4633.83|4633.83|4633.16|4633.16|0
1646129510000|2022-03-01 10:11:50|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|0
1646129520000|2022-03-01 10:12:00|4634.18|4634.18|4634.22|4634.22|4635.42|4635.42|4633.55|4633.55|0
1646129530000|2022-03-01 10:12:10|4635.56|4635.56|4635.36|4635.36|4635.56|4635.56|4634.22|4634.22|0
1646129540000|2022-03-01 10:12:20|4636.24|4636.24|4636.69|4636.69|4636.69|4636.69|4636.24|4636.24|0
1646129550000|2022-03-01 10:12:30|4636.93|4636.93|4638.93|4638.93|4638.93|4638.93|4636.93|4636.93|0
1646129560000|2022-03-01 10:12:40|4639.64|4639.64|4640.6|4640.6|4641.31|4641.31|4639.64|4639.64|0
1646129570000|2022-03-01 10:12:50|4641.13|4641.13|4642.61|4642.61|4642.61|4642.61|4640.6|4640.6|0
1646129580000|2022-03-01 10:13:00|4641.94|4641.94|4641.77|4641.77|4641.94|4641.94|4641.41|4641.41|0
1646129590000|2022-03-01 10:13:10|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|0
1646129600000|2022-03-01 10:13:20|4640.71|4640.71|4641.24|4641.24|4641.24|4641.24|4640.71|4640.71|0
1646129610000|2022-03-01 10:13:30|4640.57|4640.57|4640.92|4640.92|4640.92|4640.92|4640.57|4640.57|0
1646129620000|2022-03-01 10:13:40|4641.39|4641.39|4640.58|4640.58|4641.39|4641.39|4640.05|4640.05|0
1646129650000|2022-03-01 10:14:10|4639.91|4639.91|4640.58|4640.58|4640.58|4640.58|4639.91|4639.91|0
1646129660000|2022-03-01 10:14:20|4641.27|4641.27|4639.26|4639.26|4641.27|4641.27|4638.91|4638.91|0
1646129670000|2022-03-01 10:14:30|4636.05|4636.05|4636.05|4636.05|4636.23|4636.23|4636.05|4636.05|0
1646129680000|2022-03-01 10:14:40|4638.73|4638.73|4639.09|4639.09|4639.09|4639.09|4638.73|4638.73|0
1646129690000|2022-03-01 10:14:50|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|0
1646129700000|2022-03-01 10:15:00|4640.11|4640.11|4640.46|4640.46|4640.46|4640.46|4640.11|4640.11|0
1646129710000|2022-03-01 10:15:10|4639.79|4639.79|4640.46|4640.46|4640.64|4640.64|4639.26|4639.26|0
1646129720000|2022-03-01 10:15:20|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|4639.79|0
1646129730000|2022-03-01 10:15:30|4638.95|4638.95|4638.95|4638.95|4638.95|4638.95|4638.95|4638.95|0
1646129750000|2022-03-01 10:15:50|4638.42|4638.42|4636.69|4636.69|4638.42|4638.42|4636.69|4636.69|0
1646129760000|2022-03-01 10:16:00|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|0
1646129770000|2022-03-01 10:16:10|4636.55|4636.55|4634.54|4634.54|4636.55|4636.55|4634.54|4634.54|0
1646129780000|2022-03-01 10:16:20|4633.83|4633.83|4634.18|4634.18|4634.18|4634.18|4633.83|4633.83|0
1646129790000|2022-03-01 10:16:30|4632.85|4632.85|4629.5|4629.5|4632.85|4632.85|4629.5|4629.5|0
1646129800000|2022-03-01 10:16:40|4629.34|4629.34|4627.69|4627.69|4629.34|4629.34|4627.69|4627.69|0
1646129810000|2022-03-01 10:16:50|4627.02|4627.02|4627.55|4627.55|4627.55|4627.55|4627.02|4627.02|0
1646129820000|2022-03-01 10:17:00|4629.56|4629.56|4633.48|4633.48|4633.48|4633.48|4629.56|4629.56|0
1646129830000|2022-03-01 10:17:10|4634.15|4634.15|4635.49|4635.49|4635.49|4635.49|4634.15|4634.15|0
1646129840000|2022-03-01 10:17:20|4636.16|4636.16|4635.72|4635.72|4636.16|4636.16|4634.15|4634.15|0
1646129850000|2022-03-01 10:17:30|4635.67|4635.67|4635.67|4635.67|4635.67|4635.67|4635.67|4635.67|0
1646129870000|2022-03-01 10:17:50|4633.66|4633.66|4634.5|4634.5|4634.5|4634.5|4632.99|4632.99|0
1646129890000|2022-03-01 10:18:10|4636.51|4636.51|4636.66|4636.66|4636.66|4636.66|4636.51|4636.51|0
1646129900000|2022-03-01 10:18:20|4637.19|4637.19|4638.39|4638.39|4638.39|4638.39|4637.19|4637.19|0
1646129910000|2022-03-01 10:18:30|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1646129920000|2022-03-01 10:18:40|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|0
1646129930000|2022-03-01 10:18:50|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|4637.63|0
1646129940000|2022-03-01 10:19:00|4636.96|4636.96|4635.24|4635.24|4636.96|4636.96|4635.24|4635.24|0
1646129950000|2022-03-01 10:19:10|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|0
1646129960000|2022-03-01 10:19:20|4632.7|4632.7|4635.06|4635.06|4635.38|4635.38|4632.7|4632.7|0
1646129970000|2022-03-01 10:19:30|4634.89|4634.89|4635.59|4635.59|4635.59|4635.59|4634.89|4634.89|0
1646129980000|2022-03-01 10:19:40|4634.92|4634.92|4636.83|4636.83|4637.4|4637.4|4634.92|4634.92|0
1646129990000|2022-03-01 10:19:50|4636.65|4636.65|4638.24|4638.24|4638.24|4638.24|4636.65|4636.65|0
1646130000000|2022-03-01 10:20:00|4639.3|4639.3|4638.24|4638.24|4639.3|4639.3|4638.24|4638.24|0
1646130010000|2022-03-01 10:20:10|4637.57|4637.57|4637.75|4637.75|4637.75|4637.75|4637.57|4637.57|0
1646130020000|2022-03-01 10:20:20|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|4637.57|0
1646130030000|2022-03-01 10:20:30|4636.9|4636.9|4637.26|4637.26|4638.32|4638.32|4636.9|4636.9|0
1646130040000|2022-03-01 10:20:40|4637.84|4637.84|4639.71|4639.71|4639.71|4639.71|4637.49|4637.49|0
1646130070000|2022-03-01 10:21:10|4640.38|4640.38|4639.75|4639.75|4641.09|4641.09|4639.75|4639.75|0
1646130080000|2022-03-01 10:21:20|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|0
1646130090000|2022-03-01 10:21:30|4641.58|4641.58|4642.92|4642.92|4642.92|4642.92|4641.58|4641.58|0
1646130100000|2022-03-01 10:21:40|4643.59|4643.59|4643.1|4643.1|4643.59|4643.59|4642.92|4642.92|0
1646130120000|2022-03-01 10:22:00|4643.34|4643.34|4644.4|4644.4|4644.4|4644.4|4643.34|4643.34|0
1646130130000|2022-03-01 10:22:10|4643.69|4643.69|4645.07|4645.07|4645.07|4645.07|4643.69|4643.69|0
1646130140000|2022-03-01 10:22:20|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1646130150000|2022-03-01 10:22:30|4645.85|4645.85|4647.51|4647.51|4647.86|4647.86|4645.85|4645.85|0
1646130160000|2022-03-01 10:22:40|4646.17|4646.17|4648.85|4648.85|4648.85|4648.85|4646.17|4646.17|0
1646130180000|2022-03-01 10:23:00|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|0
1646130190000|2022-03-01 10:23:10|4648.04|4648.04|4645.04|4645.04|4648.04|4648.04|4645.04|4645.04|0
1646130200000|2022-03-01 10:23:20|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4644.52|4644.52|0
1646130210000|2022-03-01 10:23:30|4645.42|4645.42|4645.97|4645.97|4645.97|4645.97|4645.3|4645.3|0
1646130230000|2022-03-01 10:23:50|4645.8|4645.8|4644.46|4644.46|4645.8|4645.8|4644.46|4644.46|0
1646130250000|2022-03-01 10:24:10|4645.13|4645.13|4645.62|4645.62|4645.62|4645.62|4644.28|4644.28|0
1646130260000|2022-03-01 10:24:20|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|0
1646130270000|2022-03-01 10:24:30|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1646130280000|2022-03-01 10:24:40|4647.56|4647.56|4646.85|4646.85|4647.56|4647.56|4646.85|4646.85|0
1646130290000|2022-03-01 10:24:50|4647.73|4647.73|4648.44|4648.44|4648.44|4648.44|4647.73|4647.73|0
1646130300000|2022-03-01 10:25:00|4649.15|4649.15|4648.48|4648.48|4649.15|4649.15|4648.48|4648.48|0
1646130310000|2022-03-01 10:25:10|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|4648.6|0
1646130320000|2022-03-01 10:25:20|4649.94|4649.94|4652.61|4652.61|4652.61|4652.61|4649.94|4649.94|0
1646130340000|2022-03-01 10:25:40|4651.27|4651.27|4650.61|4650.61|4651.94|4651.94|4650.61|4650.61|0
1646130350000|2022-03-01 10:25:50|4650.43|4650.43|4650.06|4650.06|4650.87|4650.87|4650.06|4650.06|0
1646130360000|2022-03-01 10:26:00|4649.53|4649.53|4650.06|4650.06|4650.41|4650.41|4649.53|4649.53|0
1646130370000|2022-03-01 10:26:10|4651.4|4651.4|4650.65|4650.65|4651.4|4651.4|4650.33|4650.33|0
1646130380000|2022-03-01 10:26:20|4649.42|4649.42|4650.09|4650.09|4650.09|4650.09|4648.75|4648.75|0
1646130390000|2022-03-01 10:26:30|4651.43|4651.43|4652.1|4652.1|4652.1|4652.1|4651.43|4651.43|0
1646130400000|2022-03-01 10:26:40|4650.76|4650.76|4651.43|4651.43|4651.57|4651.57|4650.09|4650.09|0
1646130410000|2022-03-01 10:26:50|4652.1|4652.1|4654.1|4654.1|4654.77|4654.77|4652.1|4652.1|0
1646130420000|2022-03-01 10:27:00|4654.28|4654.28|4654.63|4654.63|4654.63|4654.63|4654.28|4654.28|0
1646130430000|2022-03-01 10:27:10|4653.29|4653.29|4653.96|4653.96|4653.96|4653.96|4653.29|4653.29|0
1646130440000|2022-03-01 10:27:20|4653.43|4653.43|4652.06|4652.06|4653.43|4653.43|4652.06|4652.06|0
1646130450000|2022-03-01 10:27:30|4652.59|4652.59|4656.11|4656.11|4656.11|4656.11|4652.59|4652.59|0
1646130460000|2022-03-01 10:27:40|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1646130470000|2022-03-01 10:27:50|4657.14|4657.14|4656.47|4656.47|4657.14|4657.14|4656.47|4656.47|0
1646130490000|2022-03-01 10:28:10|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1646130500000|2022-03-01 10:28:20|4655.65|4655.65|4655.81|4655.81|4655.81|4655.81|4655.65|4655.65|0
1646130510000|2022-03-01 10:28:30|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|4656.4|0
1646130520000|2022-03-01 10:28:40|4656.55|4656.55|4656.38|4656.38|4656.55|4656.55|4656.38|4656.38|0
1646130540000|2022-03-01 10:29:00|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|0
1646130550000|2022-03-01 10:29:10|4656.23|4656.23|4657.23|4657.23|4657.57|4657.57|4656.23|4656.23|0
1646130560000|2022-03-01 10:29:20|4657.9|4657.9|4658.57|4658.57|4658.57|4658.57|4657.9|4657.9|0
1646130570000|2022-03-01 10:29:30|4657.86|4657.86|4655.82|4655.82|4657.86|4657.86|4655.82|4655.82|0
1646130580000|2022-03-01 10:29:40|4656.17|4656.17|4656.52|4656.52|4656.52|4656.52|4656.17|4656.17|0
1646130600000|2022-03-01 10:30:00|4657.86|4657.86|4657.19|4657.19|4657.86|4657.86|4657.19|4657.19|0
1646130610000|2022-03-01 10:30:10|4656.66|4656.66|4656.84|4656.84|4656.84|4656.84|4656.66|4656.66|0
1646130620000|2022-03-01 10:30:20|4656.13|4656.13|4653.15|4653.15|4656.13|4656.13|4653.15|4653.15|0
1646130630000|2022-03-01 10:30:30|4653.03|4653.03|4653.2|4653.2|4654.54|4654.54|4652.75|4652.75|0
1646130640000|2022-03-01 10:30:40|4651.86|4651.86|4648.51|4648.51|4651.86|4651.86|4648.51|4648.51|0
1646130650000|2022-03-01 10:30:50|4648.16|4648.16|4650.52|4650.52|4650.52|4650.52|4648.16|4648.16|0
1646130660000|2022-03-01 10:31:00|4650.7|4650.7|4651.23|4651.23|4651.23|4651.23|4650.52|4650.52|0
1646130670000|2022-03-01 10:31:10|4649.22|4649.22|4649.54|4649.54|4649.89|4649.89|4649.22|4649.22|0
1646130680000|2022-03-01 10:31:20|4649.69|4649.69|4651.03|4651.03|4651.03|4651.03|4649.69|4649.69|0
1646130690000|2022-03-01 10:31:30|4650.71|4650.71|4650|4650|4650.71|4650.71|4650|4650|0
1646130700000|2022-03-01 10:31:40|4650.67|4650.67|4654.65|4654.65|4654.65|4654.65|4649.43|4649.43|0
1646130710000|2022-03-01 10:31:50|4655.32|4655.32|4651.3|4651.3|4655.32|4655.32|4650.63|4650.63|0
1646130730000|2022-03-01 10:32:10|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|4652.64|0
1646130740000|2022-03-01 10:32:20|4653.35|4653.35|4652.33|4652.33|4653.35|4653.35|4652.33|4652.33|0
1646130750000|2022-03-01 10:32:30|4653.66|4653.66|4651.76|4651.76|4653.66|4653.66|4651.76|4651.76|0
1646130760000|2022-03-01 10:32:40|4652.43|4652.43|4653.63|4653.63|4653.63|4653.63|4652.43|4652.43|0
1646130770000|2022-03-01 10:32:50|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|0
1646130780000|2022-03-01 10:33:00|4653.8|4653.8|4656.48|4656.48|4656.48|4656.48|4653.8|4653.8|0
1646130790000|2022-03-01 10:33:10|4654.47|4654.47|4654.12|4654.12|4654.47|4654.47|4654.12|4654.12|0
1646130800000|2022-03-01 10:33:20|4653.45|4653.45|4652.11|4652.11|4653.45|4653.45|4652.11|4652.11|0
1646130810000|2022-03-01 10:33:30|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1646130820000|2022-03-01 10:33:40|4654.97|4654.97|4654.79|4654.79|4654.97|4654.97|4654.79|4654.79|0
1646130830000|2022-03-01 10:33:50|4654.44|4654.44|4654.09|4654.09|4654.44|4654.44|4654.09|4654.09|0
1646130840000|2022-03-01 10:34:00|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|0
1646130850000|2022-03-01 10:34:10|4654.79|4654.79|4654.94|4654.94|4654.94|4654.94|4654.79|4654.79|0
1646130860000|2022-03-01 10:34:20|4655.82|4655.82|4656.18|4656.18|4656.18|4656.18|4655.82|4655.82|0
1646130870000|2022-03-01 10:34:30|4656.88|4656.88|4655.01|4655.01|4656.88|4656.88|4655.01|4655.01|0
1646130880000|2022-03-01 10:34:40|4657.02|4657.02|4656.85|4656.85|4657.02|4657.02|4656.85|4656.85|0
1646130890000|2022-03-01 10:34:50|4657.02|4657.02|4657.69|4657.69|4657.69|4657.69|4657.02|4657.02|0
1646130900000|2022-03-01 10:35:00|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|0
1646130910000|2022-03-01 10:35:10|4657.28|4657.28|4656.01|4656.01|4657.28|4657.28|4656.01|4656.01|0
1646130920000|2022-03-01 10:35:20|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|0
1646130930000|2022-03-01 10:35:30|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|4657.53|0
1646130960000|2022-03-01 10:36:00|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|0
1646130970000|2022-03-01 10:36:10|4657.17|4657.17|4657|4657|4657.17|4657.17|4657|4657|0
1646130980000|2022-03-01 10:36:20|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|4655.66|0
1646130990000|2022-03-01 10:36:30|4656.33|4656.33|4657.06|4657.06|4657.06|4657.06|4656.33|4656.33|0
1646131020000|2022-03-01 10:37:00|4656.71|4656.71|4654.17|4654.17|4656.71|4656.71|4654.17|4654.17|0
1646131030000|2022-03-01 10:37:10|4652.16|4652.16|4651.98|4651.98|4652.16|4652.16|4651.98|4651.98|0
1646131040000|2022-03-01 10:37:20|4651.75|4651.75|4651.58|4651.58|4651.75|4651.75|4650.91|4650.91|0
1646131050000|2022-03-01 10:37:30|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|0
1646131060000|2022-03-01 10:37:40|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|0
1646131070000|2022-03-01 10:37:50|4649.18|4649.18|4649.18|4649.18|4649.18|4649.18|4649.18|4649.18|0
1646131080000|2022-03-01 10:38:00|4649.71|4649.71|4650.07|4650.07|4650.07|4650.07|4649.71|4649.71|0
1646131090000|2022-03-01 10:38:10|4649.4|4649.4|4649.4|4649.4|4649.4|4649.4|4649.4|4649.4|0
1646131100000|2022-03-01 10:38:20|4648.73|4648.73|4648.2|4648.2|4648.73|4648.73|4648.2|4648.2|0
1646131110000|2022-03-01 10:38:30|4648.9|4648.9|4644.92|4644.92|4648.9|4648.9|4644.21|4644.21|0
1646131120000|2022-03-01 10:38:40|4645.59|4645.59|4646.93|4646.93|4646.93|4646.93|4645.59|4645.59|0
1646131130000|2022-03-01 10:38:50|4648.94|4648.94|4651.62|4651.62|4651.62|4651.62|4648.94|4648.94|0
1646131140000|2022-03-01 10:39:00|4651.97|4651.97|4653.31|4653.31|4653.31|4653.31|4651.97|4651.97|0
1646131150000|2022-03-01 10:39:10|4653.98|4653.98|4654.45|4654.45|4654.45|4654.45|4653.98|4653.98|0
1646131170000|2022-03-01 10:39:30|4656.46|4656.46|4656.31|4656.31|4656.46|4656.46|4656.31|4656.31|0
1646131180000|2022-03-01 10:39:40|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|4656.17|0
1646131190000|2022-03-01 10:39:50|4654.16|4654.16|4654.19|4654.19|4657.08|4657.08|4654.02|4654.02|0
1646131200000|2022-03-01 10:40:00|4654.14|4654.14|4653.38|4653.38|4654.14|4654.14|4653.38|4653.38|0
1646131210000|2022-03-01 10:40:10|4652.71|4652.71|4652.53|4652.53|4652.71|4652.71|4652.36|4652.36|0
1646131230000|2022-03-01 10:40:30|4651.19|4651.19|4652.53|4652.53|4652.53|4652.53|4651.19|4651.19|0
1646131260000|2022-03-01 10:41:00|4650.52|4650.52|4648.97|4648.97|4650.52|4650.52|4648.93|4648.93|0
1646131270000|2022-03-01 10:41:10|4651.65|4651.65|4654.33|4654.33|4654.33|4654.33|4650.98|4650.98|0
1646131280000|2022-03-01 10:41:20|4655.21|4655.21|4654.37|4654.37|4656.38|4656.38|4654.37|4654.37|0
1646131290000|2022-03-01 10:41:30|4655.04|4655.04|4655.04|4655.04|4655.04|4655.04|4655.04|4655.04|0
1646131300000|2022-03-01 10:41:40|4654.33|4654.33|4654.97|4654.97|4654.97|4654.97|4654.15|4654.15|0
1646131310000|2022-03-01 10:41:50|4655.5|4655.5|4656.17|4656.17|4656.17|4656.17|4655.5|4655.5|0
1646131320000|2022-03-01 10:42:00|4655.5|4655.5|4656.84|4656.84|4656.84|4656.84|4655.5|4655.5|0
1646131340000|2022-03-01 10:42:20|4656.17|4656.17|4656.74|4656.74|4656.84|4656.84|4655.5|4655.5|0
1646131350000|2022-03-01 10:42:30|4657.41|4657.41|4658.29|4658.29|4658.29|4658.29|4657.41|4657.41|0
1646131360000|2022-03-01 10:42:40|4658.64|4658.64|4659.81|4659.81|4659.99|4659.99|4658.29|4658.29|0
1646131370000|2022-03-01 10:42:50|4660.48|4660.48|4659.14|4659.14|4660.48|4660.48|4659.14|4659.14|0
1646131380000|2022-03-01 10:43:00|4659.81|4659.81|4659.99|4659.99|4659.99|4659.99|4659.81|4659.81|0
1646131390000|2022-03-01 10:43:10|4660.66|4660.66|4660.84|4660.84|4660.84|4660.84|4660.66|4660.66|0
1646131400000|2022-03-01 10:43:20|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1646131410000|2022-03-01 10:43:30|4660.17|4660.17|4661.51|4661.51|4661.51|4661.51|4660.17|4660.17|0
1646131420000|2022-03-01 10:43:40|4662.18|4662.18|4663.52|4663.52|4663.52|4663.52|4662.18|4662.18|0
1646131430000|2022-03-01 10:43:50|4665.53|4665.53|4666.06|4666.06|4666.06|4666.06|4665.53|4665.53|0
1646131440000|2022-03-01 10:44:00|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|0
1646131450000|2022-03-01 10:44:10|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|4667.51|0
1646131460000|2022-03-01 10:44:20|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|0
1646131470000|2022-03-01 10:44:30|4664.83|4664.83|4663.77|4663.77|4664.83|4664.83|4663.77|4663.77|0
1646131480000|2022-03-01 10:44:40|4663.1|4663.1|4662.36|4662.36|4663.1|4663.1|4662.36|4662.36|0
1646131490000|2022-03-01 10:44:50|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1646131500000|2022-03-01 10:45:00|4661.02|4661.02|4661.02|4661.02|4661.02|4661.02|4661.02|4661.02|0
1646131510000|2022-03-01 10:45:10|4661.37|4661.37|4660.84|4660.84|4661.37|4661.37|4660.84|4660.84|0
1646131530000|2022-03-01 10:45:30|4661.19|4661.19|4662.04|4662.04|4662.04|4662.04|4659.85|4659.85|0
1646131540000|2022-03-01 10:45:40|4662.22|4662.22|4662.89|4662.89|4662.89|4662.89|4662.22|4662.22|0
1646131550000|2022-03-01 10:45:50|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1646131570000|2022-03-01 10:46:10|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1646131580000|2022-03-01 10:46:20|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1646131590000|2022-03-01 10:46:30|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|0
1646131600000|2022-03-01 10:46:40|4659.93|4659.93|4659.26|4659.26|4659.93|4659.93|4659.26|4659.26|0
1646131620000|2022-03-01 10:47:00|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|0
1646131630000|2022-03-01 10:47:10|4656.87|4656.87|4658.06|4658.06|4658.06|4658.06|4656.2|4656.2|0
1646131640000|2022-03-01 10:47:20|4658.73|4658.73|4660.74|4660.74|4660.74|4660.74|4658.73|4658.73|0
1646131650000|2022-03-01 10:47:30|4659.4|4659.4|4658.87|4658.87|4659.4|4659.4|4658.87|4658.87|0
1646131660000|2022-03-01 10:47:40|4659.05|4659.05|4659.51|4659.51|4659.51|4659.51|4659.05|4659.05|0
1646131670000|2022-03-01 10:47:50|4660.97|4660.97|4663.19|4663.19|4663.19|4663.19|4660.97|4660.97|0
1646131680000|2022-03-01 10:48:00|4663.37|4663.37|4662.03|4662.03|4663.37|4663.37|4662.03|4662.03|0
1646131690000|2022-03-01 10:48:10|4662.38|4662.38|4660.69|4660.69|4662.38|4662.38|4660.69|4660.69|0
1646131700000|2022-03-01 10:48:20|4661.04|4661.04|4660.69|4660.69|4661.04|4661.04|4660.69|4660.69|0
1646131710000|2022-03-01 10:48:30|4661.39|4661.39|4662.73|4662.73|4662.73|4662.73|4660.72|4660.72|0
1646131720000|2022-03-01 10:48:40|4662.03|4662.03|4663.37|4663.37|4663.37|4663.37|4662.03|4662.03|0
1646131730000|2022-03-01 10:48:50|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|0
1646131740000|2022-03-01 10:49:00|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|0
1646131750000|2022-03-01 10:49:10|4663.56|4663.56|4664.44|4664.44|4664.44|4664.44|4663.38|4663.38|0
1646131760000|2022-03-01 10:49:20|4664.27|4664.27|4664.21|4664.21|4664.27|4664.27|4664.21|4664.21|0
1646131770000|2022-03-01 10:49:30|4665.55|4665.55|4664.88|4664.88|4665.55|4665.55|4664.88|4664.88|0
1646131780000|2022-03-01 10:49:40|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|0
1646131790000|2022-03-01 10:49:50|4665.94|4665.94|4664.21|4664.21|4667.28|4667.28|4664.21|4664.21|0
1646131800000|2022-03-01 10:50:00|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1646131810000|2022-03-01 10:50:10|4664.92|4664.92|4664.04|4664.04|4664.92|4664.92|4664.04|4664.04|0
1646131840000|2022-03-01 10:50:40|4662.7|4662.7|4661.36|4661.36|4662.7|4662.7|4661.36|4661.36|0
1646131850000|2022-03-01 10:50:50|4662.03|4662.03|4662.03|4662.03|4662.73|4662.73|4662.03|4662.03|0
1646131860000|2022-03-01 10:51:00|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1646131870000|2022-03-01 10:51:10|4661.89|4661.89|4661.89|4661.89|4662.24|4662.24|4661.89|4661.89|0
1646131880000|2022-03-01 10:51:20|4662.05|4662.05|4660.71|4660.71|4662.05|4662.05|4660.18|4660.18|0
1646131890000|2022-03-01 10:51:30|4662.05|4662.05|4664.59|4664.59|4664.59|4664.59|4662.05|4662.05|0
1646131900000|2022-03-01 10:51:40|4663.25|4663.25|4664.59|4664.59|4664.59|4664.59|4663.25|4663.25|0
1646131910000|2022-03-01 10:51:50|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1646131930000|2022-03-01 10:52:10|4663.57|4663.57|4659.89|4659.89|4663.57|4663.57|4659.89|4659.89|0
1646131940000|2022-03-01 10:52:20|4660.56|4660.56|4659.73|4659.73|4660.71|4660.71|4659.73|4659.73|0
1646131950000|2022-03-01 10:52:30|4659.55|4659.55|4660.71|4660.71|4660.71|4660.71|4659.37|4659.37|0
1646131970000|2022-03-01 10:52:50|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|0
1646131990000|2022-03-01 10:53:10|4660.22|4660.22|4661.24|4661.24|4661.24|4661.24|4660.22|4660.22|0
1646132010000|2022-03-01 10:53:30|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1646132020000|2022-03-01 10:53:40|4661.24|4661.24|4663.25|4663.25|4663.25|4663.25|4661.24|4661.24|0
1646132030000|2022-03-01 10:53:50|4662.58|4662.58|4661.56|4661.56|4662.58|4662.58|4661.56|4661.56|0
1646132050000|2022-03-01 10:54:10|4661.89|4661.89|4664.11|4664.11|4664.11|4664.11|4661.89|4661.89|0
1646132060000|2022-03-01 10:54:20|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|0
1646132070000|2022-03-01 10:54:30|4666.28|4666.28|4666.17|4666.17|4666.28|4666.28|4666.17|4666.17|0
1646132080000|2022-03-01 10:54:40|4666.84|4666.84|4667.3|4667.3|4667.3|4667.3|4666.63|4666.63|0
1646132100000|2022-03-01 10:55:00|4667.12|4667.12|4667.97|4667.97|4667.97|4667.97|4667.12|4667.12|0
1646132120000|2022-03-01 10:55:20|4667.92|4667.92|4667.1|4667.1|4669.15|4669.15|4667.1|4667.1|0
1646132130000|2022-03-01 10:55:30|4666.43|4666.43|4667.1|4667.1|4667.1|4667.1|4666.43|4666.43|0
1646132140000|2022-03-01 10:55:40|4667.77|4667.77|4667.1|4667.1|4667.77|4667.77|4667.1|4667.1|0
1646132150000|2022-03-01 10:55:50|4667.46|4667.46|4667.63|4667.63|4667.63|4667.63|4667.46|4667.46|0
1646132170000|2022-03-01 10:56:10|4668.34|4668.34|4668.66|4668.66|4668.66|4668.66|4667.99|4667.99|0
1646132180000|2022-03-01 10:56:20|4669.36|4669.36|4670.7|4670.7|4670.7|4670.7|4669.36|4669.36|0
1646132190000|2022-03-01 10:56:30|4670.33|4670.33|4668.82|4668.82|4670.33|4670.33|4668.29|4668.29|0
1646132200000|2022-03-01 10:56:40|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1646132210000|2022-03-01 10:56:50|4667.12|4667.12|4667.12|4667.12|4667.12|4667.12|4667.12|4667.12|0
1646132220000|2022-03-01 10:57:00|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|4668.46|0
1646132230000|2022-03-01 10:57:10|4668.58|4668.58|4667.67|4667.67|4668.58|4668.58|4667.67|4667.67|0
1646132240000|2022-03-01 10:57:20|4667|4667|4667.67|4667.67|4667.67|4667.67|4667|4667|0
1646132250000|2022-03-01 10:57:30|4669.01|4669.01|4668.84|4668.84|4669.01|4669.01|4668.48|4668.48|0
1646132260000|2022-03-01 10:57:40|4667.5|4667.5|4666.68|4666.68|4667.5|4667.5|4666.68|4666.68|0
1646132270000|2022-03-01 10:57:50|4668.02|4668.02|4668.34|4668.34|4668.34|4668.34|4667.67|4667.67|0
1646132280000|2022-03-01 10:58:00|4669.22|4669.22|4669.89|4669.89|4669.89|4669.89|4669.22|4669.22|0
1646132290000|2022-03-01 10:58:10|4670.56|4670.56|4669.5|4669.5|4670.56|4670.56|4669.5|4669.5|0
1646132300000|2022-03-01 10:58:20|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|0
1646132310000|2022-03-01 10:58:30|4670.84|4670.84|4670.84|4670.84|4671.51|4671.51|4670.84|4670.84|0
1646132320000|2022-03-01 10:58:40|4671.51|4671.51|4670.17|4670.17|4671.51|4671.51|4670.17|4670.17|0
1646132330000|2022-03-01 10:58:50|4670.01|4670.01|4670.17|4670.17|4670.17|4670.17|4670.01|4670.01|0
1646132340000|2022-03-01 10:59:00|4669.5|4669.5|4667.42|4667.42|4669.5|4669.5|4667.28|4667.28|0
1646132350000|2022-03-01 10:59:10|4668.09|4668.09|4666.08|4666.08|4668.09|4668.09|4666.08|4666.08|0
1646132360000|2022-03-01 10:59:20|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|0
1646132370000|2022-03-01 10:59:30|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1646132380000|2022-03-01 10:59:40|4667.06|4667.06|4665.05|4665.05|4667.06|4667.06|4665.05|4665.05|0
1646132400000|2022-03-01 11:00:00|4663.72|4663.72|4664.06|4664.06|4665.05|4665.05|4663.72|4663.72|0
1646132410000|2022-03-01 11:00:10|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|4664.41|0
1646132420000|2022-03-01 11:00:20|4664.76|4664.76|4663.42|4663.42|4664.76|4664.76|4663.42|4663.42|0
1646132430000|2022-03-01 11:00:30|4662.72|4662.72|4662.54|4662.54|4662.72|4662.72|4662.54|4662.54|0
1646132440000|2022-03-01 11:00:40|4662.19|4662.19|4662.86|4662.86|4662.86|4662.86|4662.19|4662.19|0
1646132450000|2022-03-01 11:00:50|4663.56|4663.56|4663.33|4663.33|4663.56|4663.56|4663.33|4663.33|0
1646132460000|2022-03-01 11:01:00|4664|4664|4664|4664|4664|4664|4664|4664|0
1646132470000|2022-03-01 11:01:10|4664.67|4664.67|4665.51|4665.51|4665.51|4665.51|4664.67|4664.67|0
1646132480000|2022-03-01 11:01:20|4666.18|4666.18|4665.87|4665.87|4666.18|4666.18|4665.51|4665.51|0
1646132500000|2022-03-01 11:01:40|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|0
1646132510000|2022-03-01 11:01:50|4666.92|4666.92|4668.26|4668.26|4668.26|4668.26|4666.92|4666.92|0
1646132520000|2022-03-01 11:02:00|4667.59|4667.59|4666.92|4666.92|4667.59|4667.59|4666.92|4666.92|0
1646132530000|2022-03-01 11:02:10|4667.28|4667.28|4666.92|4666.92|4667.28|4667.28|4666.92|4666.92|0
1646132540000|2022-03-01 11:02:20|4667.59|4667.59|4668.12|4668.12|4668.12|4668.12|4667.59|4667.59|0
1646132550000|2022-03-01 11:02:30|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1646132560000|2022-03-01 11:02:40|4667.57|4667.57|4666.9|4666.9|4668.24|4668.24|4666.9|4666.9|0
1646132570000|2022-03-01 11:02:50|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1646132620000|2022-03-01 11:03:40|4669.8|4669.8|4670.47|4670.47|4670.47|4670.47|4669.8|4669.8|0
1646132640000|2022-03-01 11:04:00|4671.17|4671.17|4666.98|4666.98|4671.17|4671.17|4666.48|4666.48|0
1646132650000|2022-03-01 11:04:10|4666.31|4666.31|4667.65|4667.65|4667.65|4667.65|4666.31|4666.31|0
1646132660000|2022-03-01 11:04:20|4666.98|4666.98|4664.3|4664.3|4666.98|4666.98|4664.3|4664.3|0
1646132670000|2022-03-01 11:04:30|4663.63|4663.63|4668|4668|4668|4668|4663.63|4663.63|0
1646132680000|2022-03-01 11:04:40|4668.67|4668.67|4668.85|4668.85|4668.85|4668.85|4668.67|4668.67|0
1646132690000|2022-03-01 11:04:50|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4667.82|4667.82|0
1646132700000|2022-03-01 11:05:00|4667.82|4667.82|4668.49|4668.49|4668.49|4668.49|4667.82|4667.82|0
1646132710000|2022-03-01 11:05:10|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1646132720000|2022-03-01 11:05:20|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4668.34|4668.34|0
1646132740000|2022-03-01 11:05:40|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|0
1646132750000|2022-03-01 11:05:50|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|0
1646132760000|2022-03-01 11:06:00|4668.95|4668.95|4668.59|4668.59|4668.95|4668.95|4668.59|4668.59|0
1646132780000|2022-03-01 11:06:20|4668.95|4668.95|4671.63|4671.63|4671.63|4671.63|4668.95|4668.95|0
1646132800000|2022-03-01 11:06:40|4670.96|4670.96|4669.62|4669.62|4670.96|4670.96|4669.62|4669.62|0
1646132810000|2022-03-01 11:06:50|4670.96|4670.96|4671.13|4671.13|4671.13|4671.13|4670.96|4670.96|0
1646132820000|2022-03-01 11:07:00|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|4669.79|0
1646132880000|2022-03-01 11:08:00|4669.44|4669.44|4669.2|4669.2|4669.44|4669.44|4669.2|4669.2|0
1646132910000|2022-03-01 11:08:30|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|0
1646132920000|2022-03-01 11:08:40|4668.14|4668.14|4667.47|4667.47|4668.14|4668.14|4667.47|4667.47|0
1646132930000|2022-03-01 11:08:50|4666.13|4666.13|4664.52|4664.52|4666.13|4666.13|4664.52|4664.52|0
1646132940000|2022-03-01 11:09:00|4663.85|4663.85|4661.59|4661.59|4664.34|4664.34|4661.59|4661.59|0
1646132950000|2022-03-01 11:09:10|4661.42|4661.42|4661.1|4661.1|4661.45|4661.45|4660.75|4660.75|0
1646132960000|2022-03-01 11:09:20|4661.77|4661.77|4659.76|4659.76|4661.77|4661.77|4659.76|4659.76|0
1646132970000|2022-03-01 11:09:30|4659.71|4659.71|4659.35|4659.35|4659.71|4659.71|4659.35|4659.35|0
1646132980000|2022-03-01 11:09:40|4660.69|4660.69|4660.02|4660.02|4660.69|4660.69|4660.02|4660.02|0
1646132990000|2022-03-01 11:09:50|4659.35|4659.35|4659.02|4659.02|4659.35|4659.35|4658.35|4658.35|0
1646133000000|2022-03-01 11:10:00|4658.72|4658.72|4658.58|4658.58|4658.72|4658.72|4658.58|4658.58|0
1646133010000|2022-03-01 11:10:10|4659.25|4659.25|4659.07|4659.07|4659.25|4659.25|4659.07|4659.07|0
1646133020000|2022-03-01 11:10:20|4657.73|4657.73|4658.89|4658.89|4658.89|4658.89|4657.55|4657.55|0
1646133030000|2022-03-01 11:10:30|4657.55|4657.55|4659.19|4659.19|4659.19|4659.19|4656.88|4656.88|0
1646133040000|2022-03-01 11:10:40|4659.89|4659.89|4660.56|4660.56|4660.56|4660.56|4659.89|4659.89|0
1646133060000|2022-03-01 11:11:00|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|0
1646133070000|2022-03-01 11:11:10|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1646133080000|2022-03-01 11:11:20|4665.92|4665.92|4664.58|4664.58|4665.92|4665.92|4664.58|4664.58|0
1646133090000|2022-03-01 11:11:30|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1646133100000|2022-03-01 11:11:40|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|0
1646133110000|2022-03-01 11:11:50|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|0
1646133120000|2022-03-01 11:12:00|4664.41|4664.41|4666.17|4666.17|4666.7|4666.7|4664.41|4664.41|0
1646133130000|2022-03-01 11:12:10|4665.5|4665.5|4663.63|4663.63|4665.5|4665.5|4663.63|4663.63|0
1646133140000|2022-03-01 11:12:20|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1646133150000|2022-03-01 11:12:30|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1646133180000|2022-03-01 11:13:00|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1646133190000|2022-03-01 11:13:10|4658.34|4658.34|4659.52|4659.52|4659.52|4659.52|4658.02|4658.02|0
1646133220000|2022-03-01 11:13:40|4660.05|4660.05|4660.86|4660.86|4660.86|4660.86|4659.52|4659.52|0
1646133240000|2022-03-01 11:14:00|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|4661.53|0
1646133250000|2022-03-01 11:14:10|4660.19|4660.19|4660.72|4660.72|4660.72|4660.72|4660.19|4660.19|0
1646133260000|2022-03-01 11:14:20|4659.66|4659.66|4662.73|4662.73|4662.73|4662.73|4659.66|4659.66|0
1646133270000|2022-03-01 11:14:30|4661.39|4661.39|4660.72|4660.72|4661.39|4661.39|4660.72|4660.72|0
1646133280000|2022-03-01 11:14:40|4662.06|4662.06|4660.33|4660.33|4662.06|4662.06|4660.15|4660.15|0
1646133290000|2022-03-01 11:14:50|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1646133300000|2022-03-01 11:15:00|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|4661.97|0
1646133310000|2022-03-01 11:15:10|4661.44|4661.44|4663.39|4663.39|4663.39|4663.39|4661.44|4661.44|0
1646133320000|2022-03-01 11:15:20|4662.72|4662.72|4662.05|4662.05|4662.72|4662.72|4661.39|4661.39|0
1646133330000|2022-03-01 11:15:30|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|4661.39|0
1646133340000|2022-03-01 11:15:40|4661.91|4661.91|4661.56|4661.56|4661.91|4661.91|4661.56|4661.56|0
1646133360000|2022-03-01 11:16:00|4662.23|4662.23|4662.9|4662.9|4662.9|4662.9|4662.23|4662.23|0
1646133370000|2022-03-01 11:16:10|4663.57|4663.57|4664.11|4664.11|4664.78|4664.78|4663.57|4663.57|0
1646133380000|2022-03-01 11:16:20|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|0
1646133390000|2022-03-01 11:16:30|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|0
1646133420000|2022-03-01 11:17:00|4662.79|4662.79|4660.97|4660.97|4662.79|4662.79|4660.97|4660.97|0
1646133430000|2022-03-01 11:17:10|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|4661.15|0
1646133440000|2022-03-01 11:17:20|4661.82|4661.82|4661.11|4661.11|4661.82|4661.82|4661.11|4661.11|0
1646133450000|2022-03-01 11:17:30|4660.23|4660.23|4660.63|4660.63|4660.9|4660.9|4660.23|4660.23|0
1646133460000|2022-03-01 11:17:40|4661.3|4661.3|4662.32|4662.32|4662.32|4662.32|4661.3|4661.3|0
1646133480000|2022-03-01 11:18:00|4662.85|4662.85|4663.56|4663.56|4664.23|4664.23|4662.5|4662.5|0
1646133490000|2022-03-01 11:18:10|4663.2|4663.2|4661.87|4661.87|4663.2|4663.2|4661.87|4661.87|0
1646133500000|2022-03-01 11:18:20|4662.53|4662.53|4661.34|4661.34|4663.2|4663.2|4661.34|4661.34|0
1646133510000|2022-03-01 11:18:30|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1646133530000|2022-03-01 11:18:50|4660|4660|4659.33|4659.33|4660|4660|4659.33|4659.33|0
1646133540000|2022-03-01 11:19:00|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|0
1646133550000|2022-03-01 11:19:10|4655.98|4655.98|4655.86|4655.86|4655.98|4655.98|4655.86|4655.86|0
1646133560000|2022-03-01 11:19:20|4655.19|4655.19|4657.2|4657.2|4657.2|4657.2|4655.19|4655.19|0
1646133570000|2022-03-01 11:19:30|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1646133590000|2022-03-01 11:19:50|4655.96|4655.96|4656.14|4656.14|4656.14|4656.14|4655.96|4655.96|0
1646133600000|2022-03-01 11:20:00|4656.49|4656.49|4656.84|4656.84|4656.84|4656.84|4655.29|4655.29|0
1646133610000|2022-03-01 11:20:10|4656.67|4656.67|4655.33|4655.33|4656.67|4656.67|4655.33|4655.33|0
1646133620000|2022-03-01 11:20:20|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1646133630000|2022-03-01 11:20:30|4654.45|4654.45|4653.22|4653.22|4654.74|4654.74|4652.73|4652.73|0
1646133660000|2022-03-01 11:21:00|4654.02|4654.02|4654.12|4654.12|4654.12|4654.12|4653.97|4653.97|0
1646133670000|2022-03-01 11:21:10|4653.45|4653.45|4653.1|4653.1|4653.45|4653.45|4653.1|4653.1|0
1646133680000|2022-03-01 11:21:20|4652.75|4652.75|4653.42|4653.42|4653.42|4653.42|4652.08|4652.08|0
1646133690000|2022-03-01 11:21:30|4653.24|4653.24|4653.07|4653.07|4653.24|4653.24|4653.07|4653.07|0
1646133700000|2022-03-01 11:21:40|4652.89|4652.89|4650.88|4650.88|4652.89|4652.89|4650.88|4650.88|0
1646133710000|2022-03-01 11:21:50|4649.54|4649.54|4648.13|4648.13|4649.54|4649.54|4647.95|4647.95|0
1646133720000|2022-03-01 11:22:00|4648.39|4648.39|4648.21|4648.21|4648.92|4648.92|4647.95|4647.95|0
1646133730000|2022-03-01 11:22:10|4648.57|4648.57|4648.92|4648.92|4648.92|4648.92|4648.48|4648.48|0
1646133740000|2022-03-01 11:22:20|4649.1|4649.1|4650.3|4650.3|4650.3|4650.3|4649.1|4649.1|0
1646133770000|2022-03-01 11:22:50|4650.65|4650.65|4651.85|4651.85|4651.85|4651.85|4650.65|4650.65|0
1646133780000|2022-03-01 11:23:00|4651.49|4651.49|4652.67|4652.67|4653.34|4653.34|4651.49|4651.49|0
1646133800000|2022-03-01 11:23:20|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|0
1646133820000|2022-03-01 11:23:40|4654.08|4654.08|4655.14|4655.14|4655.14|4655.14|4654.08|4654.08|0
1646133830000|2022-03-01 11:23:50|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|0
1646133840000|2022-03-01 11:24:00|4654.82|4654.82|4655.49|4655.49|4655.49|4655.49|4652.81|4652.81|0
1646133850000|2022-03-01 11:24:10|4655.14|4655.14|4658.98|4658.98|4659.16|4659.16|4655.14|4655.14|0
1646133860000|2022-03-01 11:24:20|4657.64|4657.64|4660.32|4660.32|4660.32|4660.32|4657.64|4657.64|0
1646133870000|2022-03-01 11:24:30|4660.5|4660.5|4658.66|4658.66|4660.85|4660.85|4658.49|4658.49|0
1646133880000|2022-03-01 11:24:40|4657.96|4657.96|4658.8|4658.8|4658.8|4658.8|4657.96|4657.96|0
1646133900000|2022-03-01 11:25:00|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1646133910000|2022-03-01 11:25:10|4657.96|4657.96|4658.8|4658.8|4658.8|4658.8|4657.96|4657.96|0
1646133920000|2022-03-01 11:25:20|4658.98|4658.98|4659.65|4659.65|4659.65|4659.65|4658.98|4658.98|0
1646133930000|2022-03-01 11:25:30|4660.82|4660.82|4662.62|4662.62|4662.62|4662.62|4660.82|4660.82|0
1646133940000|2022-03-01 11:25:40|4662.94|4662.94|4664.11|4664.11|4664.11|4664.11|4662.77|4662.77|0
1646133960000|2022-03-01 11:26:00|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1646133970000|2022-03-01 11:26:10|4662.63|4662.63|4662.1|4662.1|4662.63|4662.63|4662.1|4662.1|0
1646133980000|2022-03-01 11:26:20|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1646133990000|2022-03-01 11:26:30|4663.26|4663.26|4659.84|4659.84|4663.26|4663.26|4659.66|4659.66|0
1646134030000|2022-03-01 11:27:10|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|0
1646134040000|2022-03-01 11:27:20|4659.51|4659.51|4657.11|4657.11|4659.51|4659.51|4657.11|4657.11|0
1646134050000|2022-03-01 11:27:30|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1646134070000|2022-03-01 11:27:50|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|4655.92|0
1646134080000|2022-03-01 11:28:00|4655.25|4655.25|4654.58|4654.58|4655.25|4655.25|4654.58|4654.58|0
1646134100000|2022-03-01 11:28:20|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|0
1646134110000|2022-03-01 11:28:30|4652.65|4652.65|4652.3|4652.3|4652.65|4652.65|4652.3|4652.3|0
1646134120000|2022-03-01 11:28:40|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|0
1646134130000|2022-03-01 11:28:50|4651.63|4651.63|4654.31|4654.31|4654.31|4654.31|4651.63|4651.63|0
1646134140000|2022-03-01 11:29:00|4652.3|4652.3|4653.82|4653.82|4653.82|4653.82|4652.3|4652.3|0
1646134160000|2022-03-01 11:29:20|4653.15|4653.15|4654.48|4654.48|4654.48|4654.48|4653.15|4653.15|0
1646134170000|2022-03-01 11:29:30|4655.82|4655.82|4657.69|4657.69|4657.69|4657.69|4655.82|4655.82|0
1646134180000|2022-03-01 11:29:40|4657.46|4657.46|4657.22|4657.22|4657.46|4657.46|4657.22|4657.22|0
1646134190000|2022-03-01 11:29:50|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|0
1646134200000|2022-03-01 11:30:00|4657.05|4657.05|4657.78|4657.78|4658.39|4658.39|4657.05|4657.05|0
1646134220000|2022-03-01 11:30:20|4657.43|4657.43|4658.28|4658.28|4658.28|4658.28|4657.43|4657.43|0
1646134230000|2022-03-01 11:30:30|4658.16|4658.16|4656.82|4656.82|4658.16|4658.16|4656.82|4656.82|0
1646134250000|2022-03-01 11:30:50|4656.16|4656.16|4655.45|4655.45|4656.16|4656.16|4655.45|4655.45|0
1646134260000|2022-03-01 11:31:00|4654.92|4654.92|4655.45|4655.45|4655.45|4655.45|4654.92|4654.92|0
1646134270000|2022-03-01 11:31:10|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|0
1646134290000|2022-03-01 11:31:30|4656.48|4656.48|4655.78|4655.78|4656.48|4656.48|4655.78|4655.78|0
1646134300000|2022-03-01 11:31:40|4656.45|4656.45|4656.45|4656.45|4656.98|4656.98|4656.45|4656.45|0
1646134320000|2022-03-01 11:32:00|4658.46|4658.46|4658.75|4658.75|4658.75|4658.75|4658.46|4658.46|0
1646134330000|2022-03-01 11:32:10|4658.9|4658.9|4658.78|4658.78|4658.9|4658.9|4658.78|4658.78|0
1646134340000|2022-03-01 11:32:20|4659.14|4659.14|4658.35|4658.35|4659.14|4659.14|4658.35|4658.35|0
1646134360000|2022-03-01 11:32:40|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1646134370000|2022-03-01 11:32:50|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|0
1646134380000|2022-03-01 11:33:00|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|0
1646134390000|2022-03-01 11:33:10|4660.4|4660.4|4659.34|4659.34|4660.4|4660.4|4659.34|4659.34|0
1646134400000|2022-03-01 11:33:20|4658.67|4658.67|4658.93|4658.93|4658.93|4658.93|4658.67|4658.67|0
1646134420000|2022-03-01 11:33:40|4659.2|4659.2|4658.53|4658.53|4659.2|4659.2|4658.53|4658.53|0
1646134430000|2022-03-01 11:33:50|4659.23|4659.23|4658.38|4658.38|4659.23|4659.23|4658.38|4658.38|0
1646134440000|2022-03-01 11:34:00|4658.73|4658.73|4658.62|4658.62|4658.73|4658.73|4658.44|4658.44|0
1646134460000|2022-03-01 11:34:20|4661.29|4661.29|4660.45|4660.45|4661.96|4661.96|4660.45|4660.45|0
1646134470000|2022-03-01 11:34:30|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|0
1646134480000|2022-03-01 11:34:40|4660.45|4660.45|4661.26|4661.26|4661.79|4661.79|4659.78|4659.78|0
1646134490000|2022-03-01 11:34:50|4661.61|4661.61|4660.94|4660.94|4661.61|4661.61|4660.27|4660.27|0
1646134500000|2022-03-01 11:35:00|4660.27|4660.27|4658.26|4658.26|4660.27|4660.27|4658.26|4658.26|0
1646134510000|2022-03-01 11:35:10|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|0
1646134520000|2022-03-01 11:35:20|4657.64|4657.64|4657.11|4657.11|4657.64|4657.64|4657.11|4657.11|0
1646134530000|2022-03-01 11:35:30|4657.64|4657.64|4657.56|4657.56|4657.64|4657.64|4657.56|4657.56|0
1646134540000|2022-03-01 11:35:40|4657.47|4657.47|4656.8|4656.8|4657.47|4657.47|4656.8|4656.8|0
1646134550000|2022-03-01 11:35:50|4656.62|4656.62|4654.31|4654.31|4657.06|4657.06|4654.31|4654.31|0
1646134560000|2022-03-01 11:36:00|4652.97|4652.97|4654.59|4654.59|4654.59|4654.59|4652.97|4652.97|0
1646134570000|2022-03-01 11:36:10|4654.68|4654.68|4655.03|4655.03|4655.03|4655.03|4654.68|4654.68|0
1646134580000|2022-03-01 11:36:20|4655.38|4655.38|4656.41|4656.41|4656.41|4656.41|4655.38|4655.38|0
1646134590000|2022-03-01 11:36:30|4656.23|4656.23|4655.4|4655.4|4656.23|4656.23|4654.73|4654.73|0
1646134600000|2022-03-01 11:36:40|4655.66|4655.66|4656.19|4656.19|4656.19|4656.19|4655.66|4655.66|0
1646134610000|2022-03-01 11:36:50|4656.02|4656.02|4655.05|4655.05|4656.02|4656.02|4655.05|4655.05|0
1646134620000|2022-03-01 11:37:00|4654.38|4654.38|4654.41|4654.41|4654.41|4654.41|4653.71|4653.71|0
1646134630000|2022-03-01 11:37:10|4654.59|4654.59|4655.93|4655.93|4655.93|4655.93|4654.59|4654.59|0
1646134640000|2022-03-01 11:37:20|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1646134650000|2022-03-01 11:37:30|4653.21|4653.21|4652.95|4652.95|4653.21|4653.21|4652.95|4652.95|0
1646134680000|2022-03-01 11:38:00|4654.29|4654.29|4654.73|4654.73|4654.73|4654.73|4654.29|4654.29|0
1646134690000|2022-03-01 11:38:10|4655.4|4655.4|4656.74|4656.74|4656.74|4656.74|4655.4|4655.4|0
1646134700000|2022-03-01 11:38:20|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|0
1646134710000|2022-03-01 11:38:30|4657.36|4657.36|4657.18|4657.18|4657.36|4657.36|4657.18|4657.18|0
1646134730000|2022-03-01 11:38:50|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|0
1646134740000|2022-03-01 11:39:00|4654.5|4654.5|4654.82|4654.82|4654.82|4654.82|4654.15|4654.15|0
1646134750000|2022-03-01 11:39:10|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|0
1646134760000|2022-03-01 11:39:20|4655.56|4655.56|4655.89|4655.89|4656.06|4656.06|4655.44|4655.44|0
1646134770000|2022-03-01 11:39:30|4655.22|4655.22|4654.29|4654.29|4655.22|4655.22|4654.29|4654.29|0
1646134780000|2022-03-01 11:39:40|4654.38|4654.38|4653.71|4653.71|4654.38|4654.38|4653.71|4653.71|0
1646134790000|2022-03-01 11:39:50|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|0
1646134800000|2022-03-01 11:40:00|4654.54|4654.54|4654.63|4654.63|4654.63|4654.63|4654.36|4654.36|0
1646134810000|2022-03-01 11:40:10|4655.07|4655.07|4655.44|4655.44|4655.78|4655.78|4655.07|4655.07|0
1646134820000|2022-03-01 11:40:20|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1646134830000|2022-03-01 11:40:30|4655.08|4655.08|4654.47|4654.47|4655.26|4655.26|4654.47|4654.47|0
1646134840000|2022-03-01 11:40:40|4654.31|4654.31|4654.47|4654.47|4654.47|4654.47|4654.31|4654.31|0
1646134880000|2022-03-01 11:41:20|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|0
1646134890000|2022-03-01 11:41:30|4655.49|4655.49|4653.01|4653.01|4655.49|4655.49|4653.01|4653.01|0
1646134900000|2022-03-01 11:41:40|4653.32|4653.32|4652.75|4652.75|4653.32|4653.32|4652.03|4652.03|0
1646134910000|2022-03-01 11:41:50|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|0
1646134920000|2022-03-01 11:42:00|4652.66|4652.66|4652.22|4652.22|4652.66|4652.66|4652.22|4652.22|0
1646134930000|2022-03-01 11:42:10|4651.51|4651.51|4652.4|4652.4|4652.4|4652.4|4651.51|4651.51|0
1646134940000|2022-03-01 11:42:20|4652.92|4652.92|4653.01|4653.01|4653.75|4653.75|4652.69|4652.69|0
1646134950000|2022-03-01 11:42:30|4652.34|4652.34|4653.23|4653.23|4653.23|4653.23|4652.34|4652.34|0
1646134970000|2022-03-01 11:42:50|4652.78|4652.78|4653.45|4653.45|4653.45|4653.45|4652.78|4652.78|0
1646134990000|2022-03-01 11:43:10|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|4654.12|0
1646135000000|2022-03-01 11:43:20|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.19|4653.19|0
1646135020000|2022-03-01 11:43:40|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1646135030000|2022-03-01 11:43:50|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|0
1646135050000|2022-03-01 11:44:10|4654.26|4654.26|4653.59|4653.59|4654.26|4654.26|4652.92|4652.92|0
1646135070000|2022-03-01 11:44:30|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1646135080000|2022-03-01 11:44:40|4653.24|4653.24|4654.09|4654.09|4654.09|4654.09|4653.24|4653.24|0
1646135090000|2022-03-01 11:44:50|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1646135100000|2022-03-01 11:45:00|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1646135110000|2022-03-01 11:45:10|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|4653.65|0
1646135120000|2022-03-01 11:45:20|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|0
1646135140000|2022-03-01 11:45:40|4652.75|4652.75|4649.64|4649.64|4653.25|4653.25|4649.64|4649.64|0
1646135150000|2022-03-01 11:45:50|4650.31|4650.31|4650.93|4650.93|4650.93|4650.93|4650.31|4650.31|0
1646135160000|2022-03-01 11:46:00|4650.66|4650.66|4651.91|4651.91|4652|4652|4650.66|4650.66|0
1646135170000|2022-03-01 11:46:10|4651.29|4651.29|4649.47|4649.47|4651.29|4651.29|4648.13|4648.13|0
1646135180000|2022-03-01 11:46:20|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1646135190000|2022-03-01 11:46:30|4650.99|4650.99|4649.65|4649.65|4650.99|4650.99|4649.65|4649.65|0
1646135200000|2022-03-01 11:46:40|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1646135210000|2022-03-01 11:46:50|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|0
1646135220000|2022-03-01 11:47:00|4647.92|4647.92|4648.27|4648.27|4648.27|4648.27|4647.92|4647.92|0
1646135230000|2022-03-01 11:47:10|4647.92|4647.92|4646.58|4646.58|4647.92|4647.92|4646.58|4646.58|0
1646135240000|2022-03-01 11:47:20|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|4647.25|0
1646135250000|2022-03-01 11:47:30|4646.9|4646.9|4646.23|4646.23|4646.9|4646.9|4646.23|4646.23|0
1646135260000|2022-03-01 11:47:40|4645.96|4645.96|4645.52|4645.52|4645.96|4645.96|4645.52|4645.52|0
1646135270000|2022-03-01 11:47:50|4645.37|4645.37|4645.64|4645.64|4645.64|4645.64|4645.37|4645.37|0
1646135280000|2022-03-01 11:48:00|4644.97|4644.97|4643.79|4643.79|4644.97|4644.97|4643.79|4643.79|0
1646135300000|2022-03-01 11:48:20|4644.46|4644.46|4644.46|4644.46|4644.46|4644.46|4644.46|4644.46|0
1646135320000|2022-03-01 11:48:40|4643.12|4643.12|4642.94|4642.94|4643.12|4643.12|4642.94|4642.94|0
1646135330000|2022-03-01 11:48:50|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|0
1646135340000|2022-03-01 11:49:00|4644.81|4644.81|4644.81|4644.81|4644.81|4644.81|4644.81|4644.81|0
1646135360000|2022-03-01 11:49:20|4644.46|4644.46|4643.12|4643.12|4644.46|4644.46|4643.12|4643.12|0
1646135370000|2022-03-01 11:49:30|4642.15|4642.15|4642.74|4642.74|4642.91|4642.91|4642.03|4642.03|0
1646135380000|2022-03-01 11:49:40|4642.24|4642.24|4643.58|4643.58|4643.58|4643.58|4642.24|4642.24|0
1646135400000|2022-03-01 11:50:00|4643.85|4643.85|4645.69|4645.69|4646.36|4646.36|4643.67|4643.67|0
1646135410000|2022-03-01 11:50:10|4644.81|4644.81|4644.37|4644.37|4644.81|4644.81|4644.37|4644.37|0
1646135420000|2022-03-01 11:50:20|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|0
1646135430000|2022-03-01 11:50:30|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|0
1646135440000|2022-03-01 11:50:40|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|0
1646135450000|2022-03-01 11:50:50|4643.7|4643.7|4644.58|4644.58|4645.02|4645.02|4643.17|4643.17|0
1646135460000|2022-03-01 11:51:00|4644.67|4644.67|4644.85|4644.85|4644.94|4644.94|4644.67|4644.67|0
1646135470000|2022-03-01 11:51:10|4644.49|4644.49|4644.23|4644.23|4644.49|4644.49|4643.96|4643.96|0
1646135480000|2022-03-01 11:51:20|4643.52|4643.52|4642.99|4642.99|4643.52|4643.52|4642.99|4642.99|0
1646135490000|2022-03-01 11:51:30|4642.32|4642.32|4640.31|4640.31|4642.32|4642.32|4640.31|4640.31|0
1646135500000|2022-03-01 11:51:40|4639.96|4639.96|4639.7|4639.7|4639.96|4639.96|4639.7|4639.7|0
1646135510000|2022-03-01 11:51:50|4640.37|4640.37|4641.43|4641.43|4641.43|4641.43|4640.37|4640.37|0
1646135520000|2022-03-01 11:52:00|4640.9|4640.9|4641.43|4641.43|4641.43|4641.43|4640.9|4640.9|0
1646135550000|2022-03-01 11:52:30|4640.76|4640.76|4640.31|4640.31|4640.76|4640.76|4640.31|4640.31|0
1646135560000|2022-03-01 11:52:40|4640.76|4640.76|4640.01|4640.01|4640.76|4640.76|4639.95|4639.95|0
1646135570000|2022-03-01 11:52:50|4639.83|4639.83|4639.45|4639.45|4640.79|4640.79|4639.45|4639.45|0
1646135590000|2022-03-01 11:53:10|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|4639.72|0
1646135610000|2022-03-01 11:53:30|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|0
1646135620000|2022-03-01 11:53:40|4639.1|4639.1|4638.92|4638.92|4639.1|4639.1|4638.92|4638.92|0
1646135630000|2022-03-01 11:53:50|4638.66|4638.66|4639.1|4639.1|4639.1|4639.1|4638.39|4638.39|0
1646135640000|2022-03-01 11:54:00|4638.1|4638.1|4637.94|4637.94|4638.1|4638.1|4637.94|4637.94|0
1646135650000|2022-03-01 11:54:10|4637.82|4637.82|4635.89|4635.89|4637.82|4637.82|4635.89|4635.89|0
1646135660000|2022-03-01 11:54:20|4635.54|4635.54|4634.87|4634.87|4635.54|4635.54|4634.87|4634.87|0
1646135670000|2022-03-01 11:54:30|4635.48|4635.48|4635.66|4635.66|4635.66|4635.66|4635.48|4635.48|0
1646135680000|2022-03-01 11:54:40|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|0
1646135690000|2022-03-01 11:54:50|4636.1|4636.1|4635.93|4635.93|4636.1|4636.1|4635.93|4635.93|0
1646135710000|2022-03-01 11:55:10|4635.23|4635.23|4635.58|4635.58|4635.58|4635.58|4635.23|4635.23|0
1646135730000|2022-03-01 11:55:30|4633.36|4633.36|4633.18|4633.18|4633.36|4633.36|4632.83|4632.83|0
1646135740000|2022-03-01 11:55:40|4631.84|4631.84|4630.41|4630.41|4632.51|4632.51|4630.41|4630.41|0
1646135750000|2022-03-01 11:55:50|4631.75|4631.75|4634.03|4634.03|4634.03|4634.03|4631.75|4631.75|0
1646135760000|2022-03-01 11:56:00|4634.7|4634.7|4634.73|4634.73|4634.91|4634.91|4634.03|4634.03|0
1646135770000|2022-03-01 11:56:10|4634.61|4634.61|4636.57|4636.57|4636.62|4636.62|4634.61|4634.61|0
1646135780000|2022-03-01 11:56:20|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|0
1646135790000|2022-03-01 11:56:30|4636.98|4636.98|4636.8|4636.8|4636.98|4636.98|4636.8|4636.8|0
1646135830000|2022-03-01 11:57:10|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|0
1646135840000|2022-03-01 11:57:20|4640.5|4640.5|4639.64|4639.64|4641.24|4641.24|4638.97|4638.97|0
1646135860000|2022-03-01 11:57:40|4642.32|4642.32|4641.65|4641.65|4642.32|4642.32|4641.65|4641.65|0
1646135890000|2022-03-01 11:58:10|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1646135920000|2022-03-01 11:58:40|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1646135930000|2022-03-01 11:58:50|4641.91|4641.91|4642.44|4642.44|4642.44|4642.44|4641.91|4641.91|0
1646135940000|2022-03-01 11:59:00|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|0
1646135950000|2022-03-01 11:59:10|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1646135960000|2022-03-01 11:59:20|4644.19|4644.19|4644.34|4644.34|4644.34|4644.34|4644.19|4644.19|0
1646135970000|2022-03-01 11:59:30|4644.78|4644.78|4644.43|4644.43|4644.78|4644.78|4644.43|4644.43|0
1646135980000|2022-03-01 11:59:40|4644.96|4644.96|4645.81|4645.81|4645.81|4645.81|4644.96|4644.96|0
1646135990000|2022-03-01 11:59:50|4646.43|4646.43|4646.6|4646.6|4646.6|4646.6|4646.43|4646.43|0
1646136000000|2022-03-01 12:00:00|4646.82|4646.82|4647.08|4647.08|4647.88|4647.88|4646.82|4646.82|0
1646136010000|2022-03-01 12:00:10|4646.46|4646.46|4646.64|4646.64|4646.73|4646.73|4646.38|4646.38|0
1646136020000|2022-03-01 12:00:20|4645.3|4645.3|4645.3|4645.3|4645.3|4645.3|4645.3|4645.3|0
1646136030000|2022-03-01 12:00:30|4645.97|4645.97|4646.29|4646.29|4646.64|4646.64|4645.97|4645.97|0
1646136040000|2022-03-01 12:00:40|4646.58|4646.58|4644.79|4644.79|4646.58|4646.58|4644.79|4644.79|0
1646136060000|2022-03-01 12:01:00|4645.23|4645.23|4645|4645|4645.23|4645.23|4641.88|4641.88|0
1646136090000|2022-03-01 12:01:30|4644.12|4644.12|4643.45|4643.45|4644.12|4644.12|4643.45|4643.45|0
1646136120000|2022-03-01 12:02:00|4643.62|4643.62|4642.28|4642.28|4643.62|4643.62|4642.28|4642.28|0
1646136130000|2022-03-01 12:02:10|4641.97|4641.97|4641.3|4641.3|4641.97|4641.97|4641.3|4641.3|0
1646136140000|2022-03-01 12:02:20|4641.47|4641.47|4640.49|4640.49|4641.47|4641.47|4640.13|4640.13|0
1646136150000|2022-03-01 12:02:30|4641.82|4641.82|4639.96|4639.96|4642|4642|4639.96|4639.96|0
1646136170000|2022-03-01 12:02:50|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|0
1646136180000|2022-03-01 12:03:00|4639.29|4639.29|4640.96|4640.96|4640.96|4640.96|4639.29|4639.29|0
1646136190000|2022-03-01 12:03:10|4641.63|4641.63|4642.3|4642.3|4642.3|4642.3|4641.63|4641.63|0
1646136200000|2022-03-01 12:03:20|4641.63|4641.63|4642.52|4642.52|4642.52|4642.52|4641.63|4641.63|0
1646136220000|2022-03-01 12:03:40|4642.63|4642.63|4642.51|4642.51|4642.63|4642.63|4641.84|4641.84|0
1646136230000|2022-03-01 12:03:50|4643.18|4643.18|4644.03|4644.03|4644.03|4644.03|4643.18|4643.18|0
1646136240000|2022-03-01 12:04:00|4644.73|4644.73|4643.97|4643.97|4645.31|4645.31|4643.97|4643.97|0
1646136250000|2022-03-01 12:04:10|4643.8|4643.8|4644.7|4644.7|4645.14|4645.14|4643.8|4643.8|0
1646136270000|2022-03-01 12:04:30|4643.36|4643.36|4643.09|4643.09|4643.36|4643.36|4643.09|4643.09|0
1646136280000|2022-03-01 12:04:40|4643|4643|4642.74|4642.74|4643.27|4643.27|4642.74|4642.74|0
1646136290000|2022-03-01 12:04:50|4642.98|4642.98|4644.5|4644.5|4644.5|4644.5|4642.86|4642.86|0
1646136300000|2022-03-01 12:05:00|4645.84|4645.84|4645.17|4645.17|4645.84|4645.84|4645.17|4645.17|0
1646136310000|2022-03-01 12:05:10|4644.46|4644.46|4643.74|4643.74|4645.08|4645.08|4643.74|4643.74|0
1646136320000|2022-03-01 12:05:20|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|0
1646136330000|2022-03-01 12:05:30|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|0
1646136350000|2022-03-01 12:05:50|4645.34|4645.34|4644.68|4644.68|4645.34|4645.34|4644.68|4644.68|0
1646136360000|2022-03-01 12:06:00|4645.17|4645.17|4644.84|4644.84|4645.17|4645.17|4644.84|4644.84|0
1646136370000|2022-03-01 12:06:10|4645.28|4645.28|4645.63|4645.63|4645.63|4645.63|4645.28|4645.28|0
1646136380000|2022-03-01 12:06:20|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|0
1646136390000|2022-03-01 12:06:30|4644.85|4644.85|4644.19|4644.19|4644.9|4644.9|4644.19|4644.19|0
1646136400000|2022-03-01 12:06:40|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|0
1646136410000|2022-03-01 12:06:50|4645.53|4645.53|4645.36|4645.36|4645.53|4645.53|4645.36|4645.36|0
1646136420000|2022-03-01 12:07:00|4645.52|4645.52|4645.75|4645.75|4646.19|4646.19|4645.52|4645.52|0
1646136430000|2022-03-01 12:07:10|4646.1|4646.1|4647.73|4647.73|4647.73|4647.73|4646.1|4646.1|0
1646136440000|2022-03-01 12:07:20|4648.17|4648.17|4648.84|4648.84|4648.84|4648.84|4648.17|4648.17|0
1646136450000|2022-03-01 12:07:30|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|4649.2|0
1646136460000|2022-03-01 12:07:40|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|0
1646136470000|2022-03-01 12:07:50|4649.72|4649.72|4649.55|4649.55|4649.72|4649.72|4649.55|4649.55|0
1646136480000|2022-03-01 12:08:00|4649.67|4649.67|4650.34|4650.34|4650.34|4650.34|4649.67|4649.67|0
1646136490000|2022-03-01 12:08:10|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1646136500000|2022-03-01 12:08:20|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|0
1646136520000|2022-03-01 12:08:40|4651.85|4651.85|4653|4653|4653|4653|4651.85|4651.85|0
1646136530000|2022-03-01 12:08:50|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|0
1646136550000|2022-03-01 12:09:10|4652.17|4652.17|4652.61|4652.61|4652.61|4652.61|4652.17|4652.17|0
1646136560000|2022-03-01 12:09:20|4652.78|4652.78|4653.72|4653.72|4653.72|4653.72|4652.43|4652.43|0
1646136570000|2022-03-01 12:09:30|4652.25|4652.25|4652.34|4652.34|4652.61|4652.61|4652.25|4652.25|0
1646136580000|2022-03-01 12:09:40|4652.49|4652.49|4652.49|4652.49|4652.49|4652.49|4652.49|4652.49|0
1646136600000|2022-03-01 12:10:00|4651.82|4651.82|4653.25|4653.25|4653.25|4653.25|4651.82|4651.82|0
1646136610000|2022-03-01 12:10:10|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1646136620000|2022-03-01 12:10:20|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|0
1646136630000|2022-03-01 12:10:30|4651.96|4651.96|4651.87|4651.87|4651.96|4651.96|4651.87|4651.87|0
1646136640000|2022-03-01 12:10:40|4653.21|4653.21|4653.04|4653.04|4653.21|4653.21|4653.04|4653.04|0
1646136660000|2022-03-01 12:11:00|4653.2|4653.2|4653.55|4653.55|4653.55|4653.55|4653.02|4653.02|0
1646136670000|2022-03-01 12:11:10|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|0
1646136680000|2022-03-01 12:11:20|4654.4|4654.4|4654.22|4654.22|4654.4|4654.4|4654.22|4654.22|0
1646136700000|2022-03-01 12:11:40|4653.6|4653.6|4654.98|4654.98|4654.98|4654.98|4653.6|4653.6|0
1646136720000|2022-03-01 12:12:00|4655.65|4655.65|4654.44|4654.44|4655.65|4655.65|4654.44|4654.44|0
1646136730000|2022-03-01 12:12:10|4654|4654|4654|4654|4654|4654|4654|4654|0
1646136740000|2022-03-01 12:12:20|4654.67|4654.67|4654.58|4654.58|4654.67|4654.67|4654.58|4654.58|0
1646136750000|2022-03-01 12:12:30|4651.24|4651.24|4656.59|4656.59|4656.59|4656.59|4651.24|4651.24|0
1646136760000|2022-03-01 12:12:40|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1646136770000|2022-03-01 12:12:50|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|0
1646136780000|2022-03-01 12:13:00|4655.61|4655.61|4654.79|4654.79|4655.61|4655.61|4654.79|4654.79|0
1646136790000|2022-03-01 12:13:10|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|0
1646136800000|2022-03-01 12:13:20|4655.46|4655.46|4654.84|4654.84|4655.46|4655.46|4654.84|4654.84|0
1646136810000|2022-03-01 12:13:30|4654.58|4654.58|4654.71|4654.71|4656.21|4656.21|4654.58|4654.58|0
1646136820000|2022-03-01 12:13:40|4654.87|4654.87|4654.2|4654.2|4654.87|4654.87|4654.2|4654.2|0
1646136840000|2022-03-01 12:14:00|4652.97|4652.97|4654.98|4654.98|4654.98|4654.98|4651.63|4651.63|0
1646136850000|2022-03-01 12:14:10|4655.65|4655.65|4654.31|4654.31|4656|4656|4654.31|4654.31|0
1646136860000|2022-03-01 12:14:20|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|0
1646136870000|2022-03-01 12:14:30|4654.31|4654.31|4653.78|4653.78|4654.31|4654.31|4653.78|4653.78|0
1646136880000|2022-03-01 12:14:40|4651.77|4651.77|4652.27|4652.27|4652.44|4652.44|4651.77|4651.77|0
1646136900000|2022-03-01 12:15:00|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|0
1646136910000|2022-03-01 12:15:10|4652.2|4652.2|4651.8|4651.8|4653.14|4653.14|4651.8|4651.8|0
1646136920000|2022-03-01 12:15:20|4651.13|4651.13|4651.05|4651.05|4651.21|4651.21|4651.05|4651.05|0
1646136930000|2022-03-01 12:15:30|4650.52|4650.52|4650.7|4650.7|4650.7|4650.7|4650.52|4650.52|0
1646136940000|2022-03-01 12:15:40|4650.4|4650.4|4649.66|4649.66|4650.4|4650.4|4649.45|4649.45|0
1646136950000|2022-03-01 12:15:50|4647.65|4647.65|4647.88|4647.88|4647.88|4647.88|4647.65|4647.65|0
1646136960000|2022-03-01 12:16:00|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|4647.62|0
1646136970000|2022-03-01 12:16:10|4648.23|4648.23|4648.75|4648.75|4650.09|4650.09|4648.23|4648.23|0
1646136980000|2022-03-01 12:16:20|4650.09|4650.09|4648.53|4648.53|4650.09|4650.09|4648.53|4648.53|0
1646136990000|2022-03-01 12:16:30|4649.2|4649.2|4645.91|4645.91|4649.2|4649.2|4645.91|4645.91|0
1646137000000|2022-03-01 12:16:40|4646.58|4646.58|4647.25|4647.25|4647.25|4647.25|4646.58|4646.58|0
1646137010000|2022-03-01 12:16:50|4646.58|4646.58|4647.11|4647.11|4647.11|4647.11|4646.58|4646.58|0
1646137020000|2022-03-01 12:17:00|4646.44|4646.44|4646.08|4646.08|4646.44|4646.44|4646.08|4646.08|0
1646137030000|2022-03-01 12:17:10|4645.94|4645.94|4647.22|4647.22|4647.89|4647.89|4645.94|4645.94|0
1646137040000|2022-03-01 12:17:20|4647.37|4647.37|4648.04|4648.04|4648.04|4648.04|4647.37|4647.37|0
1646137050000|2022-03-01 12:17:30|4647.37|4647.37|4647.37|4647.37|4647.52|4647.52|4647.37|4647.37|0
1646137060000|2022-03-01 12:17:40|4647.52|4647.52|4647.43|4647.43|4647.52|4647.52|4647.43|4647.43|0
1646137070000|2022-03-01 12:17:50|4646.76|4646.76|4646.09|4646.09|4646.76|4646.76|4646.09|4646.09|0
1646137080000|2022-03-01 12:18:00|4645.03|4645.03|4645.03|4645.03|4645.03|4645.03|4645.03|4645.03|0
1646137090000|2022-03-01 12:18:10|4645.47|4645.47|4645.65|4645.65|4646|4646|4645.21|4645.21|0
1646137100000|2022-03-01 12:18:20|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|4645.8|0
1646137110000|2022-03-01 12:18:30|4645.63|4645.63|4645.46|4645.46|4645.98|4645.98|4645.31|4645.31|0
1646137120000|2022-03-01 12:18:40|4645.55|4645.55|4644.76|4644.76|4645.55|4645.55|4644.76|4644.76|0
1646137140000|2022-03-01 12:19:00|4644.09|4644.09|4643.63|4643.63|4644.3|4644.3|4643.42|4643.42|0
1646137150000|2022-03-01 12:19:10|4644.3|4644.3|4643.89|4643.89|4644.3|4644.3|4643.63|4643.63|0
1646137160000|2022-03-01 12:19:20|4643.22|4643.22|4642.25|4642.25|4643.22|4643.22|4642.11|4642.11|0
1646137200000|2022-03-01 12:20:00|4642.17|4642.17|4642.87|4642.87|4642.87|4642.87|4642.17|4642.17|0
1646137210000|2022-03-01 12:20:10|4643.04|4643.04|4642.77|4642.77|4643.04|4643.04|4642.77|4642.77|0
1646137220000|2022-03-01 12:20:20|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|0
1646137230000|2022-03-01 12:20:30|4643.48|4643.48|4642.81|4642.81|4643.48|4643.48|4642.81|4642.81|0
1646137240000|2022-03-01 12:20:40|4643.16|4643.16|4643.76|4643.76|4643.76|4643.76|4643.16|4643.16|0
1646137250000|2022-03-01 12:20:50|4643.61|4643.61|4644.38|4644.38|4644.97|4644.97|4643.46|4643.46|0
1646137260000|2022-03-01 12:21:00|4643.04|4643.04|4640.73|4640.73|4643.04|4643.04|4640.06|4640.06|0
1646137270000|2022-03-01 12:21:10|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|0
1646137280000|2022-03-01 12:21:20|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|0
1646137300000|2022-03-01 12:21:40|4639.83|4639.83|4640.5|4640.5|4640.5|4640.5|4639.83|4639.83|0
1646137310000|2022-03-01 12:21:50|4641.03|4641.03|4640.94|4640.94|4641.03|4641.03|4640.27|4640.27|0
1646137320000|2022-03-01 12:22:00|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|0
1646137330000|2022-03-01 12:22:10|4640.73|4640.73|4641.48|4641.48|4641.48|4641.48|4640.73|4640.73|0
1646137350000|2022-03-01 12:22:30|4641.74|4641.74|4643.08|4643.08|4643.08|4643.08|4641.74|4641.74|0
1646137360000|2022-03-01 12:22:40|4642.64|4642.64|4642.55|4642.55|4642.64|4642.64|4642.55|4642.55|0
1646137370000|2022-03-01 12:22:50|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|0
1646137390000|2022-03-01 12:23:10|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|0
1646137400000|2022-03-01 12:23:20|4641.95|4641.95|4642.25|4642.25|4642.25|4642.25|4641.95|4641.95|0
1646137420000|2022-03-01 12:23:40|4642.87|4642.87|4643.31|4643.31|4643.31|4643.31|4642.87|4642.87|0
1646137430000|2022-03-01 12:23:50|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1646137440000|2022-03-01 12:24:00|4643.66|4643.66|4643.26|4643.26|4643.75|4643.75|4643.08|4643.08|0
1646137450000|2022-03-01 12:24:10|4643.61|4643.61|4643.52|4643.52|4643.7|4643.7|4643.52|4643.52|0
1646137470000|2022-03-01 12:24:30|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|0
1646137480000|2022-03-01 12:24:40|4642.85|4642.85|4643.47|4643.47|4645.69|4645.69|4642.85|4642.85|0
1646137490000|2022-03-01 12:24:50|4642.8|4642.8|4642.8|4642.8|4642.89|4642.89|4642.62|4642.62|0
1646137500000|2022-03-01 12:25:00|4641.11|4641.11|4641.28|4641.28|4641.28|4641.28|4640.61|4640.61|0
1646137510000|2022-03-01 12:25:10|4640.83|4640.83|4640.16|4640.16|4640.83|4640.83|4640.16|4640.16|0
1646137520000|2022-03-01 12:25:20|4639.49|4639.49|4640.83|4640.83|4640.83|4640.83|4639.49|4639.49|0
1646137550000|2022-03-01 12:25:50|4641.63|4641.63|4639.62|4639.62|4641.63|4641.63|4639.62|4639.62|0
1646137560000|2022-03-01 12:26:00|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1646137570000|2022-03-01 12:26:10|4639.03|4639.03|4639.84|4639.84|4640.37|4640.37|4639.03|4639.03|0
1646137580000|2022-03-01 12:26:20|4639.66|4639.66|4641|4641|4641|4641|4639.66|4639.66|0
1646137590000|2022-03-01 12:26:30|4641.67|4641.67|4641.76|4641.76|4641.76|4641.76|4641.67|4641.67|0
1646137650000|2022-03-01 12:27:30|4640.42|4640.42|4640.42|4640.42|4640.42|4640.42|4640.42|4640.42|0
1646137680000|2022-03-01 12:28:00|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|4639.75|0
1646137690000|2022-03-01 12:28:10|4639.57|4639.57|4640.15|4640.15|4640.24|4640.24|4639.57|4639.57|0
1646137700000|2022-03-01 12:28:20|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1646137710000|2022-03-01 12:28:30|4640.76|4640.76|4640.76|4640.76|4640.76|4640.76|4640.76|4640.76|0
1646137720000|2022-03-01 12:28:40|4640.09|4640.09|4640.49|4640.49|4640.76|4640.76|4640.09|4640.09|0
1646137730000|2022-03-01 12:28:50|4640.93|4640.93|4640.93|4640.93|4642.27|4642.27|4640.93|4640.93|0
1646137740000|2022-03-01 12:29:00|4640.26|4640.26|4639.91|4639.91|4640.26|4640.26|4639.91|4639.91|0
1646137750000|2022-03-01 12:29:10|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|0
1646137770000|2022-03-01 12:29:30|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|0
1646137780000|2022-03-01 12:29:40|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|0
1646137790000|2022-03-01 12:29:50|4640.19|4640.19|4640.86|4640.86|4640.86|4640.86|4640.19|4640.19|0
1646137800000|2022-03-01 12:30:00|4640.98|4640.98|4641.15|4641.15|4641.15|4641.15|4640.89|4640.89|0
1646137810000|2022-03-01 12:30:10|4640.89|4640.89|4640.52|4640.52|4641.05|4641.05|4640.22|4640.22|0
1646137840000|2022-03-01 12:30:40|4641.19|4641.19|4643.82|4643.82|4643.82|4643.82|4641.19|4641.19|0
1646137850000|2022-03-01 12:30:50|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1646137860000|2022-03-01 12:31:00|4643.86|4643.86|4644.62|4644.62|4645.28|4645.28|4643.86|4643.86|0
1646137870000|2022-03-01 12:31:10|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|0
1646137880000|2022-03-01 12:31:20|4643.68|4643.68|4644.21|4644.21|4644.21|4644.21|4643.68|4643.68|0
1646137890000|2022-03-01 12:31:30|4644.5|4644.5|4644.53|4644.53|4644.53|4644.53|4644.36|4644.36|0
1646137910000|2022-03-01 12:31:50|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|0
1646137920000|2022-03-01 12:32:00|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|0
1646137940000|2022-03-01 12:32:20|4644.36|4644.36|4643.16|4643.16|4644.36|4644.36|4643.16|4643.16|0
1646137950000|2022-03-01 12:32:30|4643.33|4643.33|4643.33|4643.33|4643.33|4643.33|4643.33|4643.33|0
1646137960000|2022-03-01 12:32:40|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1646137970000|2022-03-01 12:32:50|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1646137980000|2022-03-01 12:33:00|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|4641.52|0
1646137990000|2022-03-01 12:33:10|4640.85|4640.85|4641.66|4641.66|4642.19|4642.19|4640.85|4640.85|0
1646138000000|2022-03-01 12:33:20|4642.33|4642.33|4642.33|4642.33|4642.33|4642.33|4642.33|4642.33|0
1646138010000|2022-03-01 12:33:30|4642.51|4642.51|4642.51|4642.51|4643.22|4643.22|4642.51|4642.51|0
1646138020000|2022-03-01 12:33:40|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|4642.19|0
1646138030000|2022-03-01 12:33:50|4641.52|4641.52|4642.23|4642.23|4642.32|4642.32|4641.52|4641.52|0
1646138040000|2022-03-01 12:34:00|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|4641.88|0
1646138050000|2022-03-01 12:34:10|4641.52|4641.52|4642.69|4642.69|4642.69|4642.69|4641.35|4641.35|0
1646138060000|2022-03-01 12:34:20|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|0
1646138070000|2022-03-01 12:34:30|4642.56|4642.56|4642.24|4642.24|4642.56|4642.56|4642.24|4642.24|0
1646138090000|2022-03-01 12:34:50|4641.36|4641.36|4641.52|4641.52|4641.52|4641.52|4641.36|4641.36|0
1646138100000|2022-03-01 12:35:00|4641.64|4641.64|4641.79|4641.79|4642.44|4642.44|4641.64|4641.64|0
1646138110000|2022-03-01 12:35:10|4642.32|4642.32|4642.32|4642.32|4642.32|4642.32|4642.32|4642.32|0
1646138120000|2022-03-01 12:35:20|4641.65|4641.65|4639.2|4639.2|4641.65|4641.65|4639.2|4639.2|0
1646138130000|2022-03-01 12:35:30|4639.37|4639.37|4638.01|4638.01|4639.37|4639.37|4638.01|4638.01|0
1646138140000|2022-03-01 12:35:40|4637.23|4637.23|4636.2|4636.2|4637.23|4637.23|4635.53|4635.53|0
1646138150000|2022-03-01 12:35:50|4635.53|4635.53|4635.3|4635.3|4635.53|4635.53|4635.3|4635.3|0
1646138160000|2022-03-01 12:36:00|4634.77|4634.77|4636.14|4636.14|4636.14|4636.14|4631.42|4631.42|0
1646138170000|2022-03-01 12:36:10|4636.67|4636.67|4636.94|4636.94|4636.94|4636.94|4636.67|4636.67|0
1646138180000|2022-03-01 12:36:20|4637.61|4637.61|4636.11|4636.11|4637.61|4637.61|4636.11|4636.11|0
1646138190000|2022-03-01 12:36:30|4636.64|4636.64|4635.17|4635.17|4636.64|4636.64|4635.17|4635.17|0
1646138200000|2022-03-01 12:36:40|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|0
1646138220000|2022-03-01 12:37:00|4632.99|4632.99|4631.72|4631.72|4632.99|4632.99|4631.72|4631.72|0
1646138230000|2022-03-01 12:37:10|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|0
1646138240000|2022-03-01 12:37:20|4632.97|4632.97|4632.39|4632.39|4632.97|4632.97|4632.04|4632.04|0
1646138260000|2022-03-01 12:37:40|4633.73|4633.73|4633.85|4633.85|4633.85|4633.85|4633.06|4633.06|0
1646138280000|2022-03-01 12:38:00|4633.41|4633.41|4635.86|4635.86|4635.86|4635.86|4633.41|4633.41|0
1646138290000|2022-03-01 12:38:10|4636.04|4636.04|4636.71|4636.71|4636.71|4636.71|4636.04|4636.04|0
1646138300000|2022-03-01 12:38:20|4636.8|4636.8|4636.63|4636.63|4636.8|4636.8|4635.96|4635.96|0
1646138310000|2022-03-01 12:38:30|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|0
1646138320000|2022-03-01 12:38:40|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|0
1646138340000|2022-03-01 12:39:00|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|0
1646138350000|2022-03-01 12:39:10|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|4637.68|0
1646138360000|2022-03-01 12:39:20|4637.01|4637.01|4637.1|4637.1|4637.1|4637.1|4637.01|4637.01|0
1646138380000|2022-03-01 12:39:40|4637.63|4637.63|4637.81|4637.81|4637.81|4637.81|4637.63|4637.63|0
1646138390000|2022-03-01 12:39:50|4637.14|4637.14|4636.7|4636.7|4637.14|4637.14|4636.7|4636.7|0
1646138400000|2022-03-01 12:40:00|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|0
1646138410000|2022-03-01 12:40:10|4636.7|4636.7|4637.22|4637.22|4637.22|4637.22|4636.7|4636.7|0
1646138420000|2022-03-01 12:40:20|4637.93|4637.93|4636.59|4636.59|4637.93|4637.93|4636.59|4636.59|0
1646138430000|2022-03-01 12:40:30|4636.15|4636.15|4634.65|4634.65|4636.15|4636.15|4634.65|4634.65|0
1646138440000|2022-03-01 12:40:40|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|4635.32|0
1646138460000|2022-03-01 12:41:00|4635.02|4635.02|4634.35|4634.35|4635.02|4635.02|4634.35|4634.35|0
1646138470000|2022-03-01 12:41:10|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|0
1646138480000|2022-03-01 12:41:20|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|4634.08|0
1646138490000|2022-03-01 12:41:30|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|0
1646138500000|2022-03-01 12:41:40|4633.02|4633.02|4632.27|4632.27|4633.02|4633.02|4632.27|4632.27|0
1646138510000|2022-03-01 12:41:50|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|0
1646138520000|2022-03-01 12:42:00|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4632.35|4632.35|0
1646138550000|2022-03-01 12:42:30|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|0
1646138560000|2022-03-01 12:42:40|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|4633.61|0
1646138570000|2022-03-01 12:42:50|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|4632.94|0
1646138580000|2022-03-01 12:43:00|4632.32|4632.32|4632.23|4632.23|4632.32|4632.32|4632.23|4632.23|0
1646138590000|2022-03-01 12:43:10|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|0
1646138600000|2022-03-01 12:43:20|4631.88|4631.88|4633.22|4633.22|4633.22|4633.22|4631.88|4631.88|0
1646138610000|2022-03-01 12:43:30|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1646138620000|2022-03-01 12:43:40|4635.9|4635.9|4634.89|4634.89|4636.57|4636.57|4634.89|4634.89|0
1646138630000|2022-03-01 12:43:50|4635.51|4635.51|4636.04|4636.04|4636.04|4636.04|4634.89|4634.89|0
1646138640000|2022-03-01 12:44:00|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|0
1646138650000|2022-03-01 12:44:10|4636.04|4636.04|4635.95|4635.95|4636.04|4636.04|4635.68|4635.68|0
1646138660000|2022-03-01 12:44:20|4635.86|4635.86|4636.12|4636.12|4636.12|4636.12|4635.86|4635.86|0
1646138670000|2022-03-01 12:44:30|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|4634.78|0
1646138680000|2022-03-01 12:44:40|4634.87|4634.87|4634.78|4634.78|4634.87|4634.87|4634.78|4634.78|0
1646138690000|2022-03-01 12:44:50|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|0
1646138700000|2022-03-01 12:45:00|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|0
1646138710000|2022-03-01 12:45:10|4632.58|4632.58|4631.47|4631.47|4632.58|4632.58|4631.47|4631.47|0
1646138720000|2022-03-01 12:45:20|4631.38|4631.38|4630.38|4630.38|4631.47|4631.47|4630.38|4630.38|0
1646138740000|2022-03-01 12:45:40|4630.27|4630.27|4630.01|4630.01|4630.54|4630.54|4630.01|4630.01|0
1646138750000|2022-03-01 12:45:50|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1646138760000|2022-03-01 12:46:00|4630.31|4630.31|4629.55|4629.55|4630.31|4630.31|4629.37|4629.37|0
1646138770000|2022-03-01 12:46:10|4628.88|4628.88|4629.82|4629.82|4629.82|4629.82|4628.88|4628.88|0
1646138780000|2022-03-01 12:46:20|4629.11|4629.11|4628.44|4628.44|4629.11|4629.11|4628.44|4628.44|0
1646138800000|2022-03-01 12:46:40|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|0
1646138810000|2022-03-01 12:46:50|4628.09|4628.09|4628.26|4628.26|4628.26|4628.26|4628.09|4628.09|0
1646138820000|2022-03-01 12:47:00|4628|4628|4628|4628|4628|4628|4628|4628|0
1646138840000|2022-03-01 12:47:20|4627.73|4627.73|4627.29|4627.29|4627.73|4627.73|4627.29|4627.29|0
1646138860000|2022-03-01 12:47:40|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|0
1646138870000|2022-03-01 12:47:50|4626|4626|4626|4626|4626|4626|4626|4626|0
1646138880000|2022-03-01 12:48:00|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1646138920000|2022-03-01 12:48:40|4625.86|4625.86|4627.2|4627.2|4627.2|4627.2|4625.86|4625.86|0
1646138930000|2022-03-01 12:48:50|4627.73|4627.73|4629.07|4629.07|4629.07|4629.07|4627.73|4627.73|0
1646138940000|2022-03-01 12:49:00|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1646138950000|2022-03-01 12:49:10|4629.69|4629.69|4629.34|4629.34|4629.69|4629.69|4629.34|4629.34|0
1646138960000|2022-03-01 12:49:20|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|0
1646138970000|2022-03-01 12:49:30|4629.04|4629.04|4628.39|4628.39|4629.04|4629.04|4628.39|4628.39|0
1646138980000|2022-03-01 12:49:40|4628.45|4628.45|4630.67|4630.67|4632.01|4632.01|4628.13|4628.13|0
1646138990000|2022-03-01 12:49:50|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|0
1646139000000|2022-03-01 12:50:00|4630.93|4630.93|4630.14|4630.14|4630.93|4630.93|4630.14|4630.14|0
1646139010000|2022-03-01 12:50:10|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|0
1646139020000|2022-03-01 12:50:20|4630|4630|4630.67|4630.67|4630.67|4630.67|4630|4630|0
1646139030000|2022-03-01 12:50:30|4631.11|4631.11|4631.26|4631.26|4631.26|4631.26|4631.11|4631.11|0
1646139040000|2022-03-01 12:50:40|4631.41|4631.41|4631.11|4631.11|4631.41|4631.41|4630.74|4630.74|0
1646139050000|2022-03-01 12:50:50|4630.58|4630.58|4630.58|4630.58|4630.58|4630.58|4630.58|4630.58|0
1646139060000|2022-03-01 12:51:00|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|0
1646139070000|2022-03-01 12:51:10|4630.27|4630.27|4631.61|4631.61|4632.28|4632.28|4630.27|4630.27|0
1646139080000|2022-03-01 12:51:20|4631.7|4631.7|4631.96|4631.96|4631.96|4631.96|4631.7|4631.7|0
1646139090000|2022-03-01 12:51:30|4632.05|4632.05|4631.61|4631.61|4632.05|4632.05|4631.52|4631.52|0
1646139100000|2022-03-01 12:51:40|4630.94|4630.94|4632.28|4632.28|4632.28|4632.28|4630.94|4630.94|0
1646139120000|2022-03-01 12:52:00|4634.29|4634.29|4632.51|4632.51|4634.29|4634.29|4632.51|4632.51|0
1646139140000|2022-03-01 12:52:20|4631.84|4631.84|4630.69|4630.69|4631.84|4631.84|4630.69|4630.69|0
1646139150000|2022-03-01 12:52:30|4631.04|4631.04|4631.68|4631.68|4631.68|4631.68|4631.04|4631.04|0
1646139160000|2022-03-01 12:52:40|4631.01|4631.01|4631.71|4631.71|4631.71|4631.71|4631.01|4631.01|0
1646139180000|2022-03-01 12:53:00|4630.37|4630.37|4629.67|4629.67|4630.37|4630.37|4629.67|4629.67|0
1646139190000|2022-03-01 12:53:10|4630.2|4630.2|4630.87|4630.87|4630.87|4630.87|4630.2|4630.2|0
1646139200000|2022-03-01 12:53:20|4630.97|4630.97|4628.91|4628.91|4630.97|4630.97|4628.91|4628.91|0
1646139210000|2022-03-01 12:53:30|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|0
1646139230000|2022-03-01 12:53:50|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1646139250000|2022-03-01 12:54:10|4629.37|4629.37|4628.03|4628.03|4629.37|4629.37|4628.03|4628.03|0
1646139260000|2022-03-01 12:54:20|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|0
1646139270000|2022-03-01 12:54:30|4626.39|4626.39|4625.72|4625.72|4626.39|4626.39|4625.72|4625.72|0
1646139290000|2022-03-01 12:54:50|4626.25|4626.25|4625.72|4625.72|4626.25|4626.25|4625.72|4625.72|0
1646139300000|2022-03-01 12:55:00|4626.39|4626.39|4627.54|4627.54|4627.54|4627.54|4625.72|4625.72|0
1646139310000|2022-03-01 12:55:10|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|0
1646139320000|2022-03-01 12:55:20|4627.92|4627.92|4627.66|4627.66|4627.92|4627.92|4627.66|4627.66|0
1646139330000|2022-03-01 12:55:30|4626.99|4626.99|4628.99|4628.99|4628.99|4628.99|4626.99|4626.99|0
1646139340000|2022-03-01 12:55:40|4629.66|4629.66|4630.28|4630.28|4630.28|4630.28|4629.66|4629.66|0
1646139360000|2022-03-01 12:56:00|4630.95|4630.95|4630.95|4630.95|4630.95|4630.95|4630.95|4630.95|0
1646139370000|2022-03-01 12:56:10|4630.16|4630.16|4630.21|4630.21|4630.21|4630.21|4630.16|4630.16|0
1646139380000|2022-03-01 12:56:20|4629.54|4629.54|4629.19|4629.19|4629.54|4629.54|4629.19|4629.19|0
1646139390000|2022-03-01 12:56:30|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|0
1646139400000|2022-03-01 12:56:40|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|0
1646139410000|2022-03-01 12:56:50|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|0
1646139430000|2022-03-01 12:57:10|4631.09|4631.09|4629.86|4629.86|4631.09|4631.09|4629.86|4629.86|0
1646139450000|2022-03-01 12:57:30|4628.52|4628.52|4627.85|4627.85|4629.19|4629.19|4627.85|4627.85|0
1646139470000|2022-03-01 12:57:50|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|0
1646139480000|2022-03-01 12:58:00|4627.85|4627.85|4628.52|4628.52|4628.52|4628.52|4627.85|4627.85|0
1646139500000|2022-03-01 12:58:20|4630.11|4630.11|4629.44|4629.44|4630.11|4630.11|4629.44|4629.44|0
1646139510000|2022-03-01 12:58:30|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|4630.11|0
1646139530000|2022-03-01 12:58:50|4629.58|4629.58|4628.59|4628.59|4629.93|4629.93|4628.59|4628.59|0
1646139540000|2022-03-01 12:59:00|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|0
1646139550000|2022-03-01 12:59:10|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|0
1646139560000|2022-03-01 12:59:20|4628.86|4628.86|4628.19|4628.19|4628.86|4628.86|4628.19|4628.19|0
1646139570000|2022-03-01 12:59:30|4628.86|4628.86|4628.19|4628.19|4628.86|4628.86|4628.19|4628.19|0
1646139590000|2022-03-01 12:59:50|4626.85|4626.85|4625.51|4625.51|4626.85|4626.85|4625.51|4625.51|0
1646139600000|2022-03-01 13:00:00|4626.18|4626.18|4626.51|4626.51|4626.51|4626.51|4626.18|4626.18|0
1646139610000|2022-03-01 13:00:10|4627.18|4627.18|4626.51|4626.51|4627.18|4627.18|4626.51|4626.51|0
1646139630000|2022-03-01 13:00:30|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|0
1646139650000|2022-03-01 13:00:50|4627.21|4627.21|4627.16|4627.16|4627.21|4627.21|4627.16|4627.16|0
1646139660000|2022-03-01 13:01:00|4626.49|4626.49|4625.18|4625.18|4626.49|4626.49|4625.18|4625.18|0
1646139680000|2022-03-01 13:01:20|4626.33|4626.33|4625.62|4625.62|4626.33|4626.33|4625.62|4625.62|0
1646139690000|2022-03-01 13:01:30|4625.92|4625.92|4627.26|4627.26|4627.26|4627.26|4625.92|4625.92|0
1646139710000|2022-03-01 13:01:50|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1646139720000|2022-03-01 13:02:00|4628.74|4628.74|4628.16|4628.16|4628.74|4628.74|4628.16|4628.16|0
1646139730000|2022-03-01 13:02:10|4628.83|4628.83|4628.91|4628.91|4629.44|4629.44|4628.83|4628.83|0
1646139740000|2022-03-01 13:02:20|4627.57|4627.57|4626.9|4626.9|4627.57|4627.57|4626.9|4626.9|0
1646139750000|2022-03-01 13:02:30|4626.64|4626.64|4626.11|4626.11|4626.64|4626.64|4626.11|4626.11|0
1646139760000|2022-03-01 13:02:40|4625.78|4625.78|4624.46|4624.46|4625.78|4625.78|4624.46|4624.46|0
1646139770000|2022-03-01 13:02:50|4624.31|4624.31|4623.96|4623.96|4624.31|4624.31|4623.96|4623.96|0
1646139790000|2022-03-01 13:03:10|4622.62|4622.62|4623.29|4623.29|4623.29|4623.29|4622.62|4622.62|0
1646139800000|2022-03-01 13:03:20|4623.82|4623.82|4623.96|4623.96|4623.96|4623.96|4623.82|4623.82|0
1646139810000|2022-03-01 13:03:30|4623.91|4623.91|4624.87|4624.87|4624.87|4624.87|4623.91|4623.91|0
1646139820000|2022-03-01 13:03:40|4624.25|4624.25|4625.48|4625.48|4625.59|4625.59|4624.25|4624.25|0
1646139830000|2022-03-01 13:03:50|4625.37|4625.37|4625.43|4625.43|4625.43|4625.43|4625.37|4625.37|0
1646139840000|2022-03-01 13:04:00|4625.72|4625.72|4625.72|4625.72|4625.87|4625.87|4625.72|4625.72|0
1646139850000|2022-03-01 13:04:10|4625.9|4625.9|4625.81|4625.81|4625.9|4625.9|4625.81|4625.81|0
1646139890000|2022-03-01 13:04:50|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|0
1646139910000|2022-03-01 13:05:10|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|0
1646139920000|2022-03-01 13:05:20|4624.08|4624.08|4624|4624|4624.08|4624.08|4624|4624|0
1646139930000|2022-03-01 13:05:30|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|0
1646139940000|2022-03-01 13:05:40|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1646139960000|2022-03-01 13:06:00|4624.08|4624.08|4624|4624|4624.08|4624.08|4624|4624|0
1646139970000|2022-03-01 13:06:10|4623.55|4623.55|4620.22|4620.22|4623.91|4623.91|4620.22|4620.22|0
1646139990000|2022-03-01 13:06:30|4620.13|4620.13|4623.51|4623.51|4623.51|4623.51|4619.36|4619.36|0
1646140010000|2022-03-01 13:06:50|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1646140020000|2022-03-01 13:07:00|4622.31|4622.31|4621.64|4621.64|4622.31|4622.31|4621.64|4621.64|0
1646140030000|2022-03-01 13:07:10|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|0
1646140040000|2022-03-01 13:07:20|4622.42|4622.42|4624.2|4624.2|4624.46|4624.46|4622.42|4622.42|0
1646140050000|2022-03-01 13:07:30|4625.54|4625.54|4626.88|4626.88|4626.88|4626.88|4625.54|4625.54|0
1646140060000|2022-03-01 13:07:40|4625.54|4625.54|4626.21|4626.21|4626.21|4626.21|4625.54|4625.54|0
1646140070000|2022-03-01 13:07:50|4626.39|4626.39|4627.55|4627.55|4627.73|4627.73|4626.39|4626.39|0
1646140080000|2022-03-01 13:08:00|4627.37|4627.37|4626.8|4626.8|4627.37|4627.37|4626.03|4626.03|0
1646140100000|2022-03-01 13:08:20|4627.47|4627.47|4628.14|4628.14|4628.14|4628.14|4627.47|4627.47|0
1646140110000|2022-03-01 13:08:30|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|4628.85|0
1646140120000|2022-03-01 13:08:40|4628.67|4628.67|4630.19|4630.19|4630.19|4630.19|4628.67|4628.67|0
1646140130000|2022-03-01 13:08:50|4630.63|4630.63|4630.49|4630.49|4630.63|4630.63|4630.28|4630.28|0
1646140140000|2022-03-01 13:09:00|4630.58|4630.58|4630.61|4630.61|4630.67|4630.67|4630.4|4630.4|0
1646140150000|2022-03-01 13:09:10|4630.52|4630.52|4630.55|4630.55|4630.64|4630.64|4630.2|4630.2|0
1646140160000|2022-03-01 13:09:20|4631.44|4631.44|4633.32|4633.32|4633.32|4633.32|4631|4631|0
1646140170000|2022-03-01 13:09:30|4633.02|4633.02|4633.29|4633.29|4633.73|4633.73|4633.02|4633.02|0
1646140180000|2022-03-01 13:09:40|4632.62|4632.62|4631.11|4631.11|4632.62|4632.62|4631.11|4631.11|0
1646140190000|2022-03-01 13:09:50|4630.85|4630.85|4629.97|4629.97|4630.85|4630.85|4629.97|4629.97|0
1646140200000|2022-03-01 13:10:00|4629.88|4629.88|4629.61|4629.61|4630.14|4630.14|4629.61|4629.61|0
1646140210000|2022-03-01 13:10:10|4629.35|4629.35|4628.01|4628.01|4629.35|4629.35|4628.01|4628.01|0
1646140220000|2022-03-01 13:10:20|4627.34|4627.34|4627.34|4627.34|4627.34|4627.34|4627.34|4627.34|0
1646140240000|2022-03-01 13:10:40|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|0
1646140250000|2022-03-01 13:10:50|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|0
1646140270000|2022-03-01 13:11:10|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1646140280000|2022-03-01 13:11:20|4626.93|4626.93|4626.76|4626.76|4626.93|4626.93|4626.76|4626.76|0
1646140290000|2022-03-01 13:11:30|4626.67|4626.67|4626.4|4626.4|4626.93|4626.93|4626.4|4626.4|0
1646140320000|2022-03-01 13:12:00|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|4627.11|0
1646140330000|2022-03-01 13:12:10|4628.45|4628.45|4631.46|4631.46|4631.46|4631.46|4628.45|4628.45|0
1646140340000|2022-03-01 13:12:20|4631.88|4631.88|4631.94|4631.94|4631.94|4631.94|4631.83|4631.83|0
1646140350000|2022-03-01 13:12:30|4632.03|4632.03|4632.29|4632.29|4632.29|4632.29|4631.58|4631.58|0
1646140370000|2022-03-01 13:12:50|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1646140390000|2022-03-01 13:13:10|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1646140410000|2022-03-01 13:13:30|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|4633.19|0
1646140420000|2022-03-01 13:13:40|4633.72|4633.72|4634.35|4634.35|4635.38|4635.38|4633.37|4633.37|0
1646140430000|2022-03-01 13:13:50|4633.91|4633.91|4632.89|4632.89|4633.91|4633.91|4632.89|4632.89|0
1646140440000|2022-03-01 13:14:00|4633.24|4633.24|4633.68|4633.68|4633.68|4633.68|4633.24|4633.24|0
1646140450000|2022-03-01 13:14:10|4633.85|4633.85|4634.2|4634.2|4634.2|4634.2|4633.85|4633.85|0
1646140460000|2022-03-01 13:14:20|4633.53|4633.53|4632.19|4632.19|4633.53|4633.53|4632.19|4632.19|0
1646140470000|2022-03-01 13:14:30|4632.35|4632.35|4634.06|4634.06|4634.36|4634.36|4632.35|4632.35|0
1646140480000|2022-03-01 13:14:40|4634.73|4634.73|4633.94|4633.94|4634.73|4634.73|4633.94|4633.94|0
1646140490000|2022-03-01 13:14:50|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|0
1646140500000|2022-03-01 13:15:00|4634.03|4634.03|4634.2|4634.2|4634.2|4634.2|4633.85|4633.85|0
1646140520000|2022-03-01 13:15:20|4634.26|4634.26|4632.92|4632.92|4634.26|4634.26|4632.92|4632.92|0
1646140530000|2022-03-01 13:15:30|4632.74|4632.74|4632.74|4632.74|4632.74|4632.74|4632.07|4632.07|0
1646140540000|2022-03-01 13:15:40|4633.18|4633.18|4632.13|4632.13|4633.18|4633.18|4631.9|4631.9|0
1646140550000|2022-03-01 13:15:50|4632.57|4632.57|4632.4|4632.4|4632.57|4632.57|4632.4|4632.4|0
1646140560000|2022-03-01 13:16:00|4632.04|4632.04|4631.69|4631.69|4632.04|4632.04|4631.69|4631.69|0
1646140580000|2022-03-01 13:16:20|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1646140590000|2022-03-01 13:16:30|4632.04|4632.04|4632.71|4632.71|4632.71|4632.71|4632.04|4632.04|0
1646140600000|2022-03-01 13:16:40|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|0
1646140620000|2022-03-01 13:17:00|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1646140630000|2022-03-01 13:17:10|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|0
1646140640000|2022-03-01 13:17:20|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|0
1646140650000|2022-03-01 13:17:30|4630.93|4630.93|4630.51|4630.51|4630.93|4630.93|4630.4|4630.4|0
1646140670000|2022-03-01 13:17:50|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|0
1646140680000|2022-03-01 13:18:00|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1646140690000|2022-03-01 13:18:10|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|0
1646140700000|2022-03-01 13:18:20|4631.18|4631.18|4631.32|4631.32|4631.99|4631.99|4630.65|4630.65|0
1646140720000|2022-03-01 13:18:40|4631.99|4631.99|4631.64|4631.64|4631.99|4631.99|4631.64|4631.64|0
1646140730000|2022-03-01 13:18:50|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|4631.72|0
1646140740000|2022-03-01 13:19:00|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|0
1646140750000|2022-03-01 13:19:10|4631.96|4631.96|4632.23|4632.23|4632.23|4632.23|4631.34|4631.34|0
1646140760000|2022-03-01 13:19:20|4632.4|4632.4|4632.16|4632.16|4632.4|4632.4|4632.16|4632.16|0
1646140780000|2022-03-01 13:19:40|4632.11|4632.11|4631.49|4631.49|4632.11|4632.11|4631.49|4631.49|0
1646140800000|2022-03-01 13:20:00|4631.6|4631.6|4632.13|4632.13|4632.13|4632.13|4630.93|4630.93|0
1646140810000|2022-03-01 13:20:10|4632.04|4632.04|4631.46|4631.46|4632.13|4632.13|4631.46|4631.46|0
1646140820000|2022-03-01 13:20:20|4631.28|4631.28|4631.9|4631.9|4631.9|4631.9|4631.28|4631.28|0
1646140830000|2022-03-01 13:20:30|4632.61|4632.61|4632.11|4632.11|4632.78|4632.78|4632.11|4632.11|0
1646140840000|2022-03-01 13:20:40|4632.78|4632.78|4631.44|4631.44|4632.78|4632.78|4631.44|4631.44|0
1646140850000|2022-03-01 13:20:50|4630.77|4630.77|4630.1|4630.1|4630.77|4630.77|4630.1|4630.1|0
1646140870000|2022-03-01 13:21:10|4629.66|4629.66|4628.9|4628.9|4629.66|4629.66|4628.9|4628.9|0
1646140880000|2022-03-01 13:21:20|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1646140890000|2022-03-01 13:21:30|4629.49|4629.49|4628.59|4628.59|4629.49|4629.49|4628.59|4628.59|0
1646140910000|2022-03-01 13:21:50|4628.5|4628.5|4628.23|4628.23|4628.5|4628.5|4628.23|4628.23|0
1646140920000|2022-03-01 13:22:00|4627.88|4627.88|4627.88|4627.88|4627.88|4627.88|4627.88|4627.88|0
1646140930000|2022-03-01 13:22:10|4629.22|4629.22|4628.55|4628.55|4629.22|4629.22|4628.55|4628.55|0
1646140940000|2022-03-01 13:22:20|4629.89|4629.89|4628.55|4628.55|4629.89|4629.89|4628.55|4628.55|0
1646140950000|2022-03-01 13:22:30|4628.82|4628.82|4630.16|4630.16|4630.16|4630.16|4628.82|4628.82|0
1646140960000|2022-03-01 13:22:40|4630.42|4630.42|4630.77|4630.77|4630.77|4630.77|4630.42|4630.42|0
1646140970000|2022-03-01 13:22:50|4630.1|4630.1|4629.43|4629.43|4630.1|4630.1|4629.43|4629.43|0
1646140980000|2022-03-01 13:23:00|4628.76|4628.76|4628.76|4628.76|4628.76|4628.76|4628.76|4628.76|0
1646140990000|2022-03-01 13:23:10|4628.09|4628.09|4627.74|4627.74|4628.09|4628.09|4627.74|4627.74|0
1646141010000|2022-03-01 13:23:30|4627.83|4627.83|4627.83|4627.83|4627.83|4627.83|4627.83|4627.83|0
1646141020000|2022-03-01 13:23:40|4627.16|4627.16|4626.49|4626.49|4627.16|4627.16|4626.49|4626.49|0
1646141030000|2022-03-01 13:23:50|4626.78|4626.78|4627.14|4627.14|4627.14|4627.14|4626.78|4626.78|0
1646141040000|2022-03-01 13:24:00|4626.47|4626.47|4626.03|4626.03|4626.47|4626.47|4626.03|4626.03|0
1646141050000|2022-03-01 13:24:10|4625.85|4625.85|4625.67|4625.67|4625.85|4625.85|4625.67|4625.67|0
1646141070000|2022-03-01 13:24:30|4627.01|4627.01|4628.05|4628.05|4628.05|4628.05|4627.01|4627.01|0
1646141080000|2022-03-01 13:24:40|4628.14|4628.14|4629.89|4629.89|4629.92|4629.92|4628.14|4628.14|0
1646141090000|2022-03-01 13:24:50|4629.8|4629.8|4629.5|4629.5|4629.8|4629.8|4629.5|4629.5|0
1646141100000|2022-03-01 13:25:00|4629.86|4629.86|4630.03|4630.03|4630.03|4630.03|4629.86|4629.86|0
1646141110000|2022-03-01 13:25:10|4630.21|4630.21|4630.56|4630.56|4630.56|4630.56|4630.21|4630.21|0
1646141140000|2022-03-01 13:25:40|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|0
1646141150000|2022-03-01 13:25:50|4631.12|4631.12|4630.59|4630.59|4631.12|4631.12|4630.59|4630.59|0
1646141180000|2022-03-01 13:26:20|4629.97|4629.97|4630.32|4630.32|4630.32|4630.32|4629.97|4629.97|0
1646141190000|2022-03-01 13:26:30|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|4630.14|0
1646141200000|2022-03-01 13:26:40|4629.44|4629.44|4628.82|4628.82|4629.44|4629.44|4628.82|4628.82|0
1646141210000|2022-03-01 13:26:50|4632.03|4632.03|4633.41|4633.41|4633.41|4633.41|4632.03|4632.03|0
1646141220000|2022-03-01 13:27:00|4634.08|4634.08|4634.74|4634.74|4634.74|4634.74|4633.1|4633.1|0
1646141230000|2022-03-01 13:27:10|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|0
1646141250000|2022-03-01 13:27:30|4635.62|4635.62|4635.62|4635.62|4635.62|4635.62|4635.62|4635.62|0
1646141260000|2022-03-01 13:27:40|4634.34|4634.34|4635.41|4635.41|4635.41|4635.41|4634.34|4634.34|0
1646141270000|2022-03-01 13:27:50|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|0
1646141280000|2022-03-01 13:28:00|4634.92|4634.92|4634.21|4634.21|4634.92|4634.92|4634.21|4634.21|0
1646141290000|2022-03-01 13:28:10|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1646141300000|2022-03-01 13:28:20|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|0
1646141320000|2022-03-01 13:28:40|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|0
1646141330000|2022-03-01 13:28:50|4635.97|4635.97|4637.19|4637.19|4637.25|4637.25|4635.97|4635.97|0
1646141340000|2022-03-01 13:29:00|4637.99|4637.99|4637.02|4637.02|4638.08|4638.08|4637.02|4637.02|0
1646141350000|2022-03-01 13:29:10|4637.37|4637.37|4637.64|4637.64|4637.64|4637.64|4637.37|4637.37|0
1646141360000|2022-03-01 13:29:20|4637.8|4637.8|4636.46|4636.46|4637.8|4637.8|4636.46|4636.46|0
1646141370000|2022-03-01 13:29:30|4636.81|4636.81|4638.82|4638.82|4638.82|4638.82|4636.81|4636.81|0
1646141380000|2022-03-01 13:29:40|4639.53|4639.53|4639.53|4639.53|4639.53|4639.53|4639.53|4639.53|0
1646141390000|2022-03-01 13:29:50|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|4639.97|0
1646141400000|2022-03-01 13:30:00|4640.64|4640.64|4643.27|4643.27|4643.27|4643.27|4640.64|4640.64|0
1646141410000|2022-03-01 13:30:10|4642.74|4642.74|4642.98|4642.98|4642.98|4642.98|4642.74|4642.74|0
1646141420000|2022-03-01 13:30:20|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|0
1646141440000|2022-03-01 13:30:40|4642.18|4642.18|4641.79|4641.79|4642.53|4642.53|4641.65|4641.65|0
1646141450000|2022-03-01 13:30:50|4641.67|4641.67|4640.88|4640.88|4641.67|4641.67|4640.88|4640.88|0
1646141460000|2022-03-01 13:31:00|4640.7|4640.7|4638.69|4638.69|4640.7|4640.7|4638.69|4638.69|0
1646141480000|2022-03-01 13:31:20|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|0
1646141490000|2022-03-01 13:31:30|4637.63|4637.63|4636.79|4636.79|4637.63|4637.63|4636.79|4636.79|0
1646141500000|2022-03-01 13:31:40|4636.26|4636.26|4635.97|4635.97|4636.26|4636.26|4635.53|4635.53|0
1646141510000|2022-03-01 13:31:50|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|0
1646141520000|2022-03-01 13:32:00|4635.97|4635.97|4636.64|4636.64|4636.64|4636.64|4635.97|4635.97|0
1646141530000|2022-03-01 13:32:10|4637.7|4637.7|4639.04|4639.04|4639.04|4639.04|4637.7|4637.7|0
1646141540000|2022-03-01 13:32:20|4638.95|4638.95|4639.62|4639.62|4639.62|4639.62|4638.95|4638.95|0
1646141550000|2022-03-01 13:32:30|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|4639.18|0
1646141560000|2022-03-01 13:32:40|4638.51|4638.51|4642.16|4642.16|4642.16|4642.16|4638.51|4638.51|0
1646141570000|2022-03-01 13:32:50|4644.84|4644.84|4646.52|4646.52|4646.52|4646.52|4644.84|4644.84|0
1646141580000|2022-03-01 13:33:00|4647.32|4647.32|4646.34|4646.34|4647.32|4647.32|4646.34|4646.34|0
1646141590000|2022-03-01 13:33:10|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|0
1646141600000|2022-03-01 13:33:20|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|0
1646141610000|2022-03-01 13:33:30|4647.07|4647.07|4646.54|4646.54|4647.07|4647.07|4646.54|4646.54|0
1646141620000|2022-03-01 13:33:40|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|0
1646141630000|2022-03-01 13:33:50|4646.13|4646.13|4645.62|4645.62|4646.96|4646.96|4645.62|4645.62|0
1646141640000|2022-03-01 13:34:00|4645.88|4645.88|4646.82|4646.82|4646.82|4646.82|4645.88|4645.88|0
1646141650000|2022-03-01 13:34:10|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1646141680000|2022-03-01 13:34:40|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1646141690000|2022-03-01 13:34:50|4645.83|4645.83|4644.37|4644.37|4645.83|4645.83|4644.37|4644.37|0
1646141700000|2022-03-01 13:35:00|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1646141710000|2022-03-01 13:35:10|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|0
1646141720000|2022-03-01 13:35:20|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|4640.86|4640.86|0
1646141730000|2022-03-01 13:35:30|4642.23|4642.23|4643.08|4643.08|4643.08|4643.08|4642.23|4642.23|0
1646141740000|2022-03-01 13:35:40|4644.4|4644.4|4645.07|4645.07|4645.07|4645.07|4644.4|4644.4|0
1646141750000|2022-03-01 13:35:50|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|0
1646141760000|2022-03-01 13:36:00|4644.19|4644.19|4644.19|4644.19|4644.19|4644.19|4644.19|4644.19|0
1646141770000|2022-03-01 13:36:10|4644.81|4644.81|4645.43|4645.43|4645.43|4645.43|4644.81|4644.81|0
1646141780000|2022-03-01 13:36:20|4644.72|4644.72|4644.54|4644.54|4644.72|4644.72|4644.54|4644.54|0
1646141800000|2022-03-01 13:36:40|4644.25|4644.25|4644.51|4644.51|4644.87|4644.87|4644.25|4644.25|0
1646141810000|2022-03-01 13:36:50|4644.25|4644.25|4644.92|4644.92|4644.92|4644.92|4644.25|4644.25|0
1646141820000|2022-03-01 13:37:00|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|0
1646141830000|2022-03-01 13:37:10|4644.97|4644.97|4643.59|4643.59|4644.97|4644.97|4642.98|4642.98|0
1646141840000|2022-03-01 13:37:20|4643.76|4643.76|4643.92|4643.92|4643.92|4643.92|4643.76|4643.76|0
1646141850000|2022-03-01 13:37:30|4644.01|4644.01|4643.96|4643.96|4644.01|4644.01|4642|4642|0
1646141860000|2022-03-01 13:37:40|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|0
1646141870000|2022-03-01 13:37:50|4644.19|4644.19|4644.28|4644.28|4644.28|4644.28|4644.19|4644.19|0
1646141880000|2022-03-01 13:38:00|4642.94|4642.94|4643.38|4643.38|4643.38|4643.38|4642.94|4642.94|0
1646141910000|2022-03-01 13:38:30|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|4641.37|0
1646141920000|2022-03-01 13:38:40|4640.7|4640.7|4639.82|4639.82|4640.7|4640.7|4639.82|4639.82|0
1646141930000|2022-03-01 13:38:50|4640.4|4640.4|4640.57|4640.57|4640.75|4640.75|4640.4|4640.4|0
1646141940000|2022-03-01 13:39:00|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1646141950000|2022-03-01 13:39:10|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|0
1646141960000|2022-03-01 13:39:20|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|4641.54|0
1646141970000|2022-03-01 13:39:30|4642.95|4642.95|4642.71|4642.71|4642.95|4642.95|4642.71|4642.71|0
1646141980000|2022-03-01 13:39:40|4643.14|4643.14|4643.19|4643.19|4643.19|4643.19|4643.14|4643.14|0
1646141990000|2022-03-01 13:39:50|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|4642.75|0
1646142020000|2022-03-01 13:40:20|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1646142030000|2022-03-01 13:40:30|4641.15|4641.15|4641.82|4641.82|4641.82|4641.82|4641.15|4641.15|0
1646142040000|2022-03-01 13:40:40|4641.55|4641.55|4640.32|4640.32|4641.55|4641.55|4640.32|4640.32|0
1646142050000|2022-03-01 13:40:50|4639.7|4639.7|4640.06|4640.06|4640.06|4640.06|4639.08|4639.08|0
1646142060000|2022-03-01 13:41:00|4639.39|4639.39|4639.39|4639.39|4639.39|4639.39|4639.39|4639.39|0
1646142070000|2022-03-01 13:41:10|4639.12|4639.12|4638.86|4638.86|4639.53|4639.53|4638.86|4638.86|0
1646142080000|2022-03-01 13:41:20|4638.59|4638.59|4639.03|4639.03|4639.03|4639.03|4638.59|4638.59|0
1646142100000|2022-03-01 13:41:40|4639.7|4639.7|4641.75|4641.75|4641.75|4641.75|4639.7|4639.7|0
1646142110000|2022-03-01 13:41:50|4641.04|4641.04|4641.93|4641.93|4641.93|4641.93|4641.04|4641.04|0
1646142120000|2022-03-01 13:42:00|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|0
1646142160000|2022-03-01 13:42:40|4639.08|4639.08|4639.35|4639.35|4639.35|4639.35|4639.08|4639.08|0
1646142170000|2022-03-01 13:42:50|4639|4639|4640.2|4640.2|4640.2|4640.2|4639|4639|0
1646142180000|2022-03-01 13:43:00|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|0
1646142190000|2022-03-01 13:43:10|4639.67|4639.67|4639.93|4639.93|4639.93|4639.93|4639.67|4639.67|0
1646142200000|2022-03-01 13:43:20|4640.2|4640.2|4640.36|4640.36|4640.36|4640.36|4640.2|4640.2|0
1646142210000|2022-03-01 13:43:30|4640.18|4640.18|4639.91|4639.91|4640.18|4640.18|4639.91|4639.91|0
1646142220000|2022-03-01 13:43:40|4640.58|4640.58|4640.94|4640.94|4640.94|4640.94|4640.58|4640.58|0
1646142230000|2022-03-01 13:43:50|4640.27|4640.27|4639.48|4639.48|4640.27|4640.27|4639.48|4639.48|0
1646142240000|2022-03-01 13:44:00|4639.13|4639.13|4638.81|4638.81|4639.13|4639.13|4638.46|4638.46|0
1646142250000|2022-03-01 13:44:10|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|0
1646142270000|2022-03-01 13:44:30|4638.81|4638.81|4637.61|4637.61|4638.81|4638.81|4637.61|4637.61|0
1646142280000|2022-03-01 13:44:40|4637.96|4637.96|4638.81|4638.81|4638.81|4638.81|4637.96|4637.96|0
1646142290000|2022-03-01 13:44:50|4638.54|4638.54|4638.9|4638.9|4638.99|4638.99|4638.54|4638.54|0
1646142300000|2022-03-01 13:45:00|4638.23|4638.23|4637.56|4637.56|4638.23|4638.23|4637.56|4637.56|0
1646142310000|2022-03-01 13:45:10|4637.29|4637.29|4637.2|4637.2|4637.29|4637.29|4637.2|4637.2|0
1646142320000|2022-03-01 13:45:20|4637.03|4637.03|4636.94|4636.94|4637.12|4637.12|4636.94|4636.94|0
1646142340000|2022-03-01 13:45:40|4636.5|4636.5|4637.03|4637.03|4637.03|4637.03|4636.5|4636.5|0
1646142350000|2022-03-01 13:45:50|4636.67|4636.67|4635.22|4635.22|4636.67|4636.67|4635.22|4635.22|0
1646142360000|2022-03-01 13:46:00|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|0
1646142370000|2022-03-01 13:46:10|4634.55|4634.55|4636.03|4636.03|4636.03|4636.03|4634.02|4634.02|0
1646142380000|2022-03-01 13:46:20|4634.02|4634.02|4634.28|4634.28|4634.37|4634.37|4633.61|4633.61|0
1646142390000|2022-03-01 13:46:30|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|0
1646142400000|2022-03-01 13:46:40|4634.6|4634.6|4634.25|4634.25|4634.6|4634.6|4634.25|4634.25|0
1646142420000|2022-03-01 13:47:00|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|0
1646142430000|2022-03-01 13:47:10|4635.18|4635.18|4634.02|4634.02|4635.18|4635.18|4634.02|4634.02|0
1646142440000|2022-03-01 13:47:20|4634.69|4634.69|4633.98|4633.98|4634.69|4634.69|4633.98|4633.98|0
1646142450000|2022-03-01 13:47:30|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1646142460000|2022-03-01 13:47:40|4634.42|4634.42|4634.42|4634.42|4634.42|4634.42|4634.42|4634.42|0
1646142470000|2022-03-01 13:47:50|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|4634.16|0
1646142480000|2022-03-01 13:48:00|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|4634.25|0
1646142490000|2022-03-01 13:48:10|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1646142510000|2022-03-01 13:48:30|4635.14|4635.14|4634.39|4634.39|4635.14|4635.14|4634.39|4634.39|0
1646142540000|2022-03-01 13:49:00|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|0
1646142550000|2022-03-01 13:49:10|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1646142560000|2022-03-01 13:49:20|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|0
1646142570000|2022-03-01 13:49:30|4634.21|4634.21|4633.54|4633.54|4634.21|4634.21|4633.54|4633.54|0
1646142590000|2022-03-01 13:49:50|4632.87|4632.87|4632.2|4632.2|4632.87|4632.87|4632.2|4632.2|0
1646142600000|2022-03-01 13:50:00|4632.02|4632.02|4631.85|4631.85|4632.02|4632.02|4631.85|4631.85|0
1646142610000|2022-03-01 13:50:10|4631.73|4631.73|4630.79|4630.79|4631.73|4631.73|4630.39|4630.39|0
1646142630000|2022-03-01 13:50:30|4631.15|4631.15|4631.59|4631.59|4631.59|4631.59|4631.15|4631.15|0
1646142640000|2022-03-01 13:50:40|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|0
1646142660000|2022-03-01 13:51:00|4630.73|4630.73|4630.85|4630.85|4630.85|4630.85|4630.73|4630.73|0
1646142670000|2022-03-01 13:51:10|4630.18|4630.18|4630.44|4630.44|4630.65|4630.65|4629.1|4629.1|0
1646142680000|2022-03-01 13:51:20|4629.1|4629.1|4629.81|4629.81|4629.98|4629.98|4629.1|4629.1|0
1646142690000|2022-03-01 13:51:30|4629.14|4629.14|4629.14|4629.14|4629.14|4629.14|4629.14|4629.14|0
1646142700000|2022-03-01 13:51:40|4629.05|4629.05|4630.39|4630.39|4630.39|4630.39|4629.05|4629.05|0
1646142710000|2022-03-01 13:51:50|4630.22|4630.22|4628.99|4628.99|4630.59|4630.59|4628.99|4628.99|0
1646142720000|2022-03-01 13:52:00|4629.25|4629.25|4629.01|4629.01|4629.25|4629.25|4628.58|4628.58|0
1646142730000|2022-03-01 13:52:10|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|0
1646142740000|2022-03-01 13:52:20|4629.45|4629.45|4628.11|4628.11|4629.45|4629.45|4628.11|4628.11|0
1646142750000|2022-03-01 13:52:30|4628.27|4628.27|4628.36|4628.36|4628.36|4628.36|4628.27|4628.27|0
1646142780000|2022-03-01 13:53:00|4628.01|4628.01|4627.34|4627.34|4628.01|4628.01|4627.34|4627.34|0
1646142790000|2022-03-01 13:53:10|4626.67|4626.67|4626.33|4626.33|4626.67|4626.67|4626.33|4626.33|0
1646142800000|2022-03-01 13:53:20|4626.77|4626.77|4627.53|4627.53|4627.79|4627.79|4626.77|4626.77|0
1646142810000|2022-03-01 13:53:30|4627.97|4627.97|4628.57|4628.57|4628.57|4628.57|4627.81|4627.81|0
1646142820000|2022-03-01 13:53:40|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1646142830000|2022-03-01 13:53:50|4630.58|4630.58|4633.47|4633.47|4633.47|4633.47|4630.52|4630.52|0
1646142840000|2022-03-01 13:54:00|4632.8|4632.8|4632.53|4632.53|4632.8|4632.8|4632.53|4632.53|0
1646142850000|2022-03-01 13:54:10|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|0
1646142860000|2022-03-01 13:54:20|4631.19|4631.19|4631.19|4631.19|4631.19|4631.19|4631.19|4631.19|0
1646142870000|2022-03-01 13:54:30|4631.28|4631.28|4630.93|4630.93|4631.28|4631.28|4630.93|4630.93|0
1646142890000|2022-03-01 13:54:50|4631.37|4631.37|4632.62|4632.62|4632.62|4632.62|4631.28|4631.28|0
1646142900000|2022-03-01 13:55:00|4632.46|4632.46|4632.37|4632.37|4632.99|4632.99|4632.37|4632.37|0
1646142910000|2022-03-01 13:55:10|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|0
1646142920000|2022-03-01 13:55:20|4632.56|4632.56|4632.77|4632.77|4632.77|4632.77|4632.44|4632.44|0
1646142930000|2022-03-01 13:55:30|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1646142940000|2022-03-01 13:55:40|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|0
1646142950000|2022-03-01 13:55:50|4632.19|4632.19|4632.35|4632.35|4632.35|4632.35|4632.19|4632.19|0
1646142960000|2022-03-01 13:56:00|4631.91|4631.91|4632.35|4632.35|4632.35|4632.35|4631.91|4631.91|0
1646142970000|2022-03-01 13:56:10|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|0
1646142990000|2022-03-01 13:56:30|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|0
1646143000000|2022-03-01 13:56:40|4632.24|4632.24|4632.7|4632.7|4632.88|4632.88|4632.24|4632.24|0
1646143010000|2022-03-01 13:56:50|4633.37|4633.37|4636.05|4636.05|4636.05|4636.05|4633.37|4633.37|0
1646143020000|2022-03-01 13:57:00|4636.49|4636.49|4635.87|4635.87|4636.89|4636.89|4635.87|4635.87|0
1646143040000|2022-03-01 13:57:20|4636.54|4636.54|4637.88|4637.88|4637.88|4637.88|4636.54|4636.54|0
1646143050000|2022-03-01 13:57:30|4637.97|4637.97|4638.29|4638.29|4638.29|4638.29|4637.62|4637.62|0
1646143060000|2022-03-01 13:57:40|4638.34|4638.34|4638.88|4638.88|4638.88|4638.88|4637.67|4637.67|0
1646143070000|2022-03-01 13:57:50|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|0
1646143080000|2022-03-01 13:58:00|4638.39|4638.39|4636.25|4636.25|4638.39|4638.39|4636.25|4636.25|0
1646143090000|2022-03-01 13:58:10|4635.9|4635.9|4635.69|4635.69|4635.9|4635.9|4635.69|4635.69|0
1646143110000|2022-03-01 13:58:30|4636.36|4636.36|4636.08|4636.08|4636.36|4636.36|4635.56|4635.56|0
1646143120000|2022-03-01 13:58:40|4635.9|4635.9|4636.26|4636.26|4636.26|4636.26|4635.9|4635.9|0
1646143130000|2022-03-01 13:58:50|4636.79|4636.79|4636.43|4636.43|4636.79|4636.79|4636.43|4636.43|0
1646143140000|2022-03-01 13:59:00|4636.08|4636.08|4635.55|4635.55|4636.08|4636.08|4635.55|4635.55|0
1646143160000|2022-03-01 13:59:20|4634.88|4634.88|4634.21|4634.21|4634.88|4634.88|4634.21|4634.21|0
1646143170000|2022-03-01 13:59:30|4633.77|4633.77|4633.91|4633.91|4634.58|4634.58|4633.24|4633.24|0
1646143180000|2022-03-01 13:59:40|4633.24|4633.24|4634.3|4634.3|4634.38|4634.38|4633.24|4633.24|0
1646143190000|2022-03-01 13:59:50|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|4634.21|0
1646143200000|2022-03-01 14:00:00|4633.54|4633.54|4634.69|4634.69|4634.69|4634.69|4633.54|4633.54|0
1646143210000|2022-03-01 14:00:10|4634.02|4634.02|4634.16|4634.16|4634.16|4634.16|4634.02|4634.02|0
1646143220000|2022-03-01 14:00:20|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|0
1646143230000|2022-03-01 14:00:30|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|0
1646143250000|2022-03-01 14:00:50|4633.72|4633.72|4633.54|4633.54|4633.9|4633.9|4633.54|4633.54|0
1646143260000|2022-03-01 14:01:00|4633.02|4633.02|4633.46|4633.46|4633.46|4633.46|4632.35|4632.35|0
1646143270000|2022-03-01 14:01:10|4633.81|4633.81|4635.06|4635.06|4635.24|4635.24|4633.81|4633.81|0
1646143280000|2022-03-01 14:01:20|4635.17|4635.17|4635.87|4635.87|4635.87|4635.87|4635.17|4635.17|0
1646143290000|2022-03-01 14:01:30|4635.98|4635.98|4637|4637|4637|4637|4635.98|4635.98|0
1646143300000|2022-03-01 14:01:40|4636.84|4636.84|4636.8|4636.8|4636.84|4636.84|4636.13|4636.13|0
1646143310000|2022-03-01 14:01:50|4636.89|4636.89|4637.3|4637.3|4637.3|4637.3|4636.63|4636.63|0
1646143320000|2022-03-01 14:02:00|4638.09|4638.09|4638.27|4638.27|4638.41|4638.41|4637.74|4637.74|0
1646143330000|2022-03-01 14:02:10|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|0
1646143340000|2022-03-01 14:02:20|4639.77|4639.77|4637.46|4637.46|4639.77|4639.77|4637.46|4637.46|0
1646143350000|2022-03-01 14:02:30|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|0
1646143360000|2022-03-01 14:02:40|4638.08|4638.08|4637.72|4637.72|4638.25|4638.25|4637.72|4637.72|0
1646143370000|2022-03-01 14:02:50|4637.55|4637.55|4636.53|4636.53|4637.55|4637.55|4636.53|4636.53|0
1646143380000|2022-03-01 14:03:00|4635.82|4635.82|4635.4|4635.4|4635.82|4635.82|4635.4|4635.4|0
1646143400000|2022-03-01 14:03:20|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1646143410000|2022-03-01 14:03:30|4634.38|4634.38|4633.76|4633.76|4634.38|4634.38|4633.76|4633.76|0
1646143420000|2022-03-01 14:03:40|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1646143430000|2022-03-01 14:03:50|4633.06|4633.06|4633.06|4633.06|4633.06|4633.06|4633.06|4633.06|0
1646143440000|2022-03-01 14:04:00|4632.39|4632.39|4631.38|4631.38|4632.39|4632.39|4631.38|4631.38|0
1646143450000|2022-03-01 14:04:10|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|0
1646143460000|2022-03-01 14:04:20|4632.19|4632.19|4632.55|4632.55|4632.63|4632.63|4631.84|4631.84|0
1646143470000|2022-03-01 14:04:30|4632.28|4632.28|4632.95|4632.95|4632.95|4632.95|4632.28|4632.28|0
1646143480000|2022-03-01 14:04:40|4633.19|4633.19|4633.45|4633.45|4633.72|4633.72|4632.75|4632.75|0
1646143490000|2022-03-01 14:04:50|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|0
1646143500000|2022-03-01 14:05:00|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|0
1646143510000|2022-03-01 14:05:10|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1646143520000|2022-03-01 14:05:20|4634.76|4634.76|4635.02|4635.02|4635.2|4635.2|4634.76|4634.76|0
1646143530000|2022-03-01 14:05:30|4634.35|4634.35|4633.73|4633.73|4634.35|4634.35|4633.73|4633.73|0
1646143540000|2022-03-01 14:05:40|4634.09|4634.09|4634.62|4634.62|4634.62|4634.62|4633.38|4633.38|0
1646143550000|2022-03-01 14:05:50|4634.79|4634.79|4636.62|4636.62|4637.15|4637.15|4634.79|4634.79|0
1646143560000|2022-03-01 14:06:00|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|0
1646143570000|2022-03-01 14:06:10|4637.47|4637.47|4637.65|4637.65|4637.65|4637.65|4637.47|4637.47|0
1646143580000|2022-03-01 14:06:20|4638.32|4638.32|4638.05|4638.05|4638.32|4638.32|4638.05|4638.05|0
1646143590000|2022-03-01 14:06:30|4637.38|4637.38|4636.71|4636.71|4637.38|4637.38|4636.71|4636.71|0
1646143620000|2022-03-01 14:07:00|4637.04|4637.04|4637.39|4637.39|4637.84|4637.84|4637.04|4637.04|0
1646143630000|2022-03-01 14:07:10|4638.06|4638.06|4638.83|4638.83|4639.1|4639.1|4638.06|4638.06|0
1646143650000|2022-03-01 14:07:30|4638.51|4638.51|4638.78|4638.78|4638.78|4638.78|4638.51|4638.51|0
1646143660000|2022-03-01 14:07:40|4638.94|4638.94|4639.2|4639.2|4639.2|4639.2|4638.94|4638.94|0
1646143670000|2022-03-01 14:07:50|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|0
1646143680000|2022-03-01 14:08:00|4638.65|4638.65|4638.39|4638.39|4638.65|4638.65|4638.39|4638.39|0
1646143690000|2022-03-01 14:08:10|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|0
1646143700000|2022-03-01 14:08:20|4638.71|4638.71|4638.45|4638.45|4639.06|4639.06|4638.36|4638.36|0
1646143720000|2022-03-01 14:08:40|4638.61|4638.61|4639.32|4639.32|4639.32|4639.32|4638.61|4638.61|0
1646143740000|2022-03-01 14:09:00|4638.96|4638.96|4638.06|4638.06|4638.96|4638.96|4637.39|4637.39|0
1646143750000|2022-03-01 14:09:10|4637.62|4637.62|4637.5|4637.5|4637.62|4637.62|4637.36|4637.36|0
1646143760000|2022-03-01 14:09:20|4637.42|4637.42|4636.48|4636.48|4637.42|4637.42|4636.48|4636.48|0
1646143770000|2022-03-01 14:09:30|4636.57|4636.57|4636.22|4636.22|4636.57|4636.57|4636.22|4636.22|0
1646143780000|2022-03-01 14:09:40|4636.07|4636.07|4637.01|4637.01|4637.01|4637.01|4636.07|4636.07|0
1646143800000|2022-03-01 14:10:00|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1646143810000|2022-03-01 14:10:10|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|0
1646143820000|2022-03-01 14:10:20|4637.44|4637.44|4638.78|4638.78|4640.12|4640.12|4637.44|4637.44|0
1646143830000|2022-03-01 14:10:30|4638.11|4638.11|4638.91|4638.91|4638.91|4638.91|4638.11|4638.11|0
1646143840000|2022-03-01 14:10:40|4639.58|4639.58|4639.23|4639.23|4639.58|4639.58|4639.23|4639.23|0
1646143850000|2022-03-01 14:10:50|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1646143860000|2022-03-01 14:11:00|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|0
1646143870000|2022-03-01 14:11:10|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|0
1646143890000|2022-03-01 14:11:30|4639.91|4639.91|4640|4640|4640|4640|4639.91|4639.91|0
1646143900000|2022-03-01 14:11:40|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|0
1646143910000|2022-03-01 14:11:50|4640.83|4640.83|4642.61|4642.61|4642.88|4642.88|4640.83|4640.83|0
1646143930000|2022-03-01 14:12:10|4643.95|4643.95|4644.04|4644.04|4644.57|4644.57|4643.95|4643.95|0
1646143940000|2022-03-01 14:12:20|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|0
1646143950000|2022-03-01 14:12:30|4644.25|4644.25|4644.51|4644.51|4644.51|4644.51|4644.25|4644.25|0
1646143960000|2022-03-01 14:12:40|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|0
1646143970000|2022-03-01 14:12:50|4645.94|4645.94|4645.27|4645.27|4645.94|4645.94|4645.27|4645.27|0
1646143980000|2022-03-01 14:13:00|4647.95|4647.95|4650.73|4650.73|4650.73|4650.73|4647.95|4647.95|0
1646143990000|2022-03-01 14:13:10|4650.91|4650.91|4649.57|4649.57|4651.58|4651.58|4649.57|4649.57|0
1646144000000|2022-03-01 14:13:20|4649.69|4649.69|4645.76|4645.76|4649.69|4649.69|4645.76|4645.76|0
1646144010000|2022-03-01 14:13:30|4645.59|4645.59|4646.11|4646.11|4646.11|4646.11|4645.59|4645.59|0
1646144020000|2022-03-01 14:13:40|4646.64|4646.64|4646.55|4646.55|4646.64|4646.64|4646.55|4646.55|0
1646144030000|2022-03-01 14:13:50|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|0
1646144040000|2022-03-01 14:14:00|4645.88|4645.88|4645.7|4645.7|4645.88|4645.88|4645.7|4645.7|0
1646144050000|2022-03-01 14:14:10|4645.79|4645.79|4645.12|4645.12|4645.79|4645.79|4645.12|4645.12|0
1646144060000|2022-03-01 14:14:20|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|0
1646144070000|2022-03-01 14:14:30|4643.43|4643.43|4643.8|4643.8|4643.8|4643.8|4643.43|4643.43|0
1646144080000|2022-03-01 14:14:40|4645.14|4645.14|4645.98|4645.98|4645.98|4645.98|4645.05|4645.05|0
1646144090000|2022-03-01 14:14:50|4647.32|4647.32|4648.8|4648.8|4649.33|4649.33|4647.32|4647.32|0
1646144100000|2022-03-01 14:15:00|4649.33|4649.33|4648.66|4648.66|4649.33|4649.33|4648.66|4648.66|0
1646144110000|2022-03-01 14:15:10|4649.33|4649.33|4650|4650|4650|4650|4649.33|4649.33|0
1646144120000|2022-03-01 14:15:20|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|0
1646144130000|2022-03-01 14:15:30|4650.82|4650.82|4651.68|4651.68|4651.85|4651.85|4650.82|4650.82|0
1646144140000|2022-03-01 14:15:40|4651.01|4651.01|4650.92|4650.92|4651.01|4651.01|4650.83|4650.83|0
1646144150000|2022-03-01 14:15:50|4649.58|4649.58|4649.23|4649.23|4649.58|4649.58|4648.29|4648.29|0
1646144160000|2022-03-01 14:16:00|4648.56|4648.56|4647.94|4647.94|4648.56|4648.56|4647.94|4647.94|0
1646144170000|2022-03-01 14:16:10|4648.64|4648.64|4648.88|4648.88|4648.88|4648.88|4648.64|4648.64|0
1646144180000|2022-03-01 14:16:20|4648.21|4648.21|4647.76|4647.76|4648.22|4648.22|4647.43|4647.43|0
1646144190000|2022-03-01 14:16:30|4647.85|4647.85|4647.58|4647.58|4647.85|4647.85|4647.58|4647.58|0
1646144200000|2022-03-01 14:16:40|4647.85|4647.85|4649.63|4649.63|4649.63|4649.63|4647.85|4647.85|0
1646144210000|2022-03-01 14:16:50|4648.96|4648.96|4648.69|4648.69|4648.96|4648.96|4648.69|4648.69|0
1646144230000|2022-03-01 14:17:10|4647.9|4647.9|4648.46|4648.46|4649.05|4649.05|4647.9|4647.9|0
1646144240000|2022-03-01 14:17:20|4647.79|4647.79|4648.32|4648.32|4648.32|4648.32|4647.17|4647.17|0
1646144260000|2022-03-01 14:17:40|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1646144270000|2022-03-01 14:17:50|4649.3|4649.3|4648.52|4648.52|4649.76|4649.76|4648.17|4648.17|0
1646144280000|2022-03-01 14:18:00|4649.19|4649.19|4649.18|4649.18|4649.86|4649.86|4649.02|4649.02|0
1646144290000|2022-03-01 14:18:10|4649.36|4649.36|4649.36|4649.36|4649.36|4649.36|4649.36|4649.36|0
1646144300000|2022-03-01 14:18:20|4648.92|4648.92|4649.59|4649.59|4650.26|4650.26|4648.92|4648.92|0
1646144310000|2022-03-01 14:18:30|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|0
1646144320000|2022-03-01 14:18:40|4649.45|4649.45|4649.45|4649.45|4649.45|4649.45|4649.45|4649.45|0
1646144330000|2022-03-01 14:18:50|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|0
1646144340000|2022-03-01 14:19:00|4648.76|4648.76|4647.35|4647.35|4648.76|4648.76|4647.26|4647.26|0
1646144350000|2022-03-01 14:19:10|4647.47|4647.47|4648.91|4648.91|4648.91|4648.91|4647.47|4647.47|0
1646144360000|2022-03-01 14:19:20|4648.21|4648.21|4647.27|4647.27|4648.21|4648.21|4647.27|4647.27|0
1646144370000|2022-03-01 14:19:30|4646.92|4646.92|4646.92|4646.92|4646.92|4646.92|4646.92|4646.92|0
1646144380000|2022-03-01 14:19:40|4647.01|4647.01|4646.43|4646.43|4647.1|4647.1|4646.43|4646.43|0
1646144390000|2022-03-01 14:19:50|4647.1|4647.1|4648.21|4648.21|4648.21|4648.21|4647.1|4647.1|0
1646144400000|2022-03-01 14:20:00|4647.68|4647.68|4647.38|4647.38|4648.12|4648.12|4647.38|4647.38|0
1646144430000|2022-03-01 14:20:30|4647.47|4647.47|4647.04|4647.04|4647.47|4647.47|4645.71|4645.71|0
1646144440000|2022-03-01 14:20:40|4647.75|4647.75|4647.93|4647.93|4648.1|4648.1|4647.75|4647.75|0
1646144450000|2022-03-01 14:20:50|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|0
1646144460000|2022-03-01 14:21:00|4646.41|4646.41|4645.73|4645.73|4646.41|4646.41|4645.73|4645.73|0
1646144470000|2022-03-01 14:21:10|4644.76|4644.76|4643.99|4643.99|4644.76|4644.76|4643.32|4643.32|0
1646144480000|2022-03-01 14:21:20|4644.43|4644.43|4643.23|4643.23|4644.43|4644.43|4643.06|4643.06|0
1646144490000|2022-03-01 14:21:30|4643.06|4643.06|4642.39|4642.39|4643.06|4643.06|4642.39|4642.39|0
1646144500000|2022-03-01 14:21:40|4642.21|4642.21|4642.17|4642.17|4642.3|4642.3|4641.5|4641.5|0
1646144510000|2022-03-01 14:21:50|4641.5|4641.5|4641.5|4641.5|4641.5|4641.5|4641.5|4641.5|0
1646144520000|2022-03-01 14:22:00|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1646144540000|2022-03-01 14:22:20|4640.04|4640.04|4640.13|4640.13|4640.13|4640.13|4640.04|4640.04|0
1646144550000|2022-03-01 14:22:30|4639.46|4639.46|4640.6|4640.6|4640.88|4640.88|4639.46|4639.46|0
1646144560000|2022-03-01 14:22:40|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1646144570000|2022-03-01 14:22:50|4640.6|4640.6|4640.16|4640.16|4640.6|4640.6|4640.16|4640.16|0
1646144590000|2022-03-01 14:23:10|4639.49|4639.49|4639.49|4639.49|4639.49|4639.49|4638.82|4638.82|0
1646144600000|2022-03-01 14:23:20|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1646144620000|2022-03-01 14:23:40|4640.44|4640.44|4641.32|4641.32|4641.32|4641.32|4640.44|4640.44|0
1646144630000|2022-03-01 14:23:50|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|4642.03|0
1646144640000|2022-03-01 14:24:00|4641.36|4641.36|4641.27|4641.27|4641.53|4641.53|4641.27|4641.27|0
1646144650000|2022-03-01 14:24:10|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|4640.65|0
1646144660000|2022-03-01 14:24:20|4640.47|4640.47|4638.87|4638.87|4640.47|4640.47|4638.87|4638.87|0
1646144690000|2022-03-01 14:24:50|4638.25|4638.25|4637.55|4637.55|4638.25|4638.25|4637.28|4637.28|0
1646144700000|2022-03-01 14:25:00|4640.22|4640.22|4641.74|4641.74|4642.41|4642.41|4639.87|4639.87|0
1646144710000|2022-03-01 14:25:10|4643.08|4643.08|4644.22|4644.22|4644.66|4644.66|4642.3|4642.3|0
1646144720000|2022-03-01 14:25:20|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|0
1646144730000|2022-03-01 14:25:30|4642.81|4642.81|4642.28|4642.28|4643.43|4643.43|4642.28|4642.28|0
1646144740000|2022-03-01 14:25:40|4642.01|4642.01|4642.9|4642.9|4642.9|4642.9|4641.66|4641.66|0
1646144750000|2022-03-01 14:25:50|4642.63|4642.63|4642.68|4642.68|4642.68|4642.68|4641.93|4641.93|0
1646144760000|2022-03-01 14:26:00|4643.04|4643.04|4641.56|4641.56|4643.04|4643.04|4641.41|4641.41|0
1646144770000|2022-03-01 14:26:10|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1646144780000|2022-03-01 14:26:20|4639.55|4639.55|4641.34|4641.34|4641.77|4641.77|4639.55|4639.55|0
1646144790000|2022-03-01 14:26:30|4641.25|4641.25|4641.92|4641.92|4642.59|4642.59|4641.25|4641.25|0
1646144800000|2022-03-01 14:26:40|4641.48|4641.48|4640.69|4640.69|4641.48|4641.48|4640.69|4640.69|0
1646144810000|2022-03-01 14:26:50|4640.51|4640.51|4640.3|4640.3|4640.51|4640.51|4639.45|4639.45|0
1646144820000|2022-03-01 14:27:00|4640.65|4640.65|4644.88|4644.88|4644.88|4644.88|4640.65|4640.65|0
1646144830000|2022-03-01 14:27:10|4645.55|4645.55|4646.29|4646.29|4646.29|4646.29|4644.88|4644.88|0
1646144840000|2022-03-01 14:27:20|4646.96|4646.96|4647.23|4647.23|4647.67|4647.67|4646.96|4646.96|0
1646144850000|2022-03-01 14:27:30|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|0
1646144860000|2022-03-01 14:27:40|4647.35|4647.35|4647.44|4647.44|4647.62|4647.62|4647.35|4647.35|0
1646144870000|2022-03-01 14:27:50|4648.15|4648.15|4647.09|4647.09|4648.15|4648.15|4647.09|4647.09|0
1646144880000|2022-03-01 14:28:00|4647.71|4647.71|4646.36|4646.36|4647.71|4647.71|4645.69|4645.69|0
1646144890000|2022-03-01 14:28:10|4648.37|4648.37|4648.37|4648.37|4649.71|4649.71|4648.37|4648.37|0
1646144900000|2022-03-01 14:28:20|4648.73|4648.73|4649.71|4649.71|4649.71|4649.71|4648.02|4648.02|0
1646144910000|2022-03-01 14:28:30|4649.27|4649.27|4648.72|4648.72|4649.6|4649.6|4648.72|4648.72|0
1646144920000|2022-03-01 14:28:40|4648.05|4648.05|4647.28|4647.28|4648.17|4648.17|4647.28|4647.28|0
1646144930000|2022-03-01 14:28:50|4647.55|4647.55|4645.54|4645.54|4647.55|4647.55|4645.54|4645.54|0
1646144940000|2022-03-01 14:29:00|4645.1|4645.1|4646.51|4646.51|4646.51|4646.51|4643.9|4643.9|0
1646144950000|2022-03-01 14:29:10|4646.66|4646.66|4645.72|4645.72|4646.75|4646.75|4645.05|4645.05|0
1646144960000|2022-03-01 14:29:20|4645.64|4645.64|4644.22|4644.22|4645.64|4645.64|4644.22|4644.22|0
1646144970000|2022-03-01 14:29:30|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|0
1646144980000|2022-03-01 14:29:40|4641.46|4641.46|4646.45|4646.45|4647.12|4647.12|4641.46|4641.46|0
1646144990000|2022-03-01 14:29:50|4647.79|4647.79|4646.14|4646.14|4647.79|4647.79|4645.47|4645.47|0
1646145000000|2022-03-01 14:30:00|4647.03|4647.03|4647.51|4647.51|4647.51|4647.51|4645.83|4645.83|0
1646145010000|2022-03-01 14:30:10|4647.59|4647.59|4647.24|4647.24|4648.39|4648.39|4646.89|4646.89|0
1646145020000|2022-03-01 14:30:20|4647.91|4647.91|4646.27|4646.27|4648.92|4648.92|4646.17|4646.17|0
1646145030000|2022-03-01 14:30:30|4645.57|4645.57|4644.84|4644.84|4646.18|4646.18|4644.84|4644.84|0
1646145040000|2022-03-01 14:30:40|4644.93|4644.93|4644.49|4644.49|4644.93|4644.93|4643.61|4643.61|0
1646145050000|2022-03-01 14:30:50|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|0
1646145060000|2022-03-01 14:31:00|4644.49|4644.49|4643.73|4643.73|4645.07|4645.07|4643.73|4643.73|0
1646145070000|2022-03-01 14:31:10|4643.06|4643.06|4642.27|4642.27|4643.06|4643.06|4641.92|4641.92|0
1646145080000|2022-03-01 14:31:20|4642.53|4642.53|4642.09|4642.09|4642.53|4642.53|4642|4642|0
1646145090000|2022-03-01 14:31:30|4642.27|4642.27|4648.2|4648.2|4648.2|4648.2|4642.27|4642.27|0
1646145100000|2022-03-01 14:31:40|4647.75|4647.75|4648.42|4648.42|4648.42|4648.42|4647.22|4647.22|0
1646145110000|2022-03-01 14:31:50|4648.57|4648.57|4647.78|4647.78|4648.57|4648.57|4647.78|4647.78|0
1646145120000|2022-03-01 14:32:00|4647.07|4647.07|4643.08|4643.08|4647.07|4647.07|4642.9|4642.9|0
1646145130000|2022-03-01 14:32:10|4642.41|4642.41|4642.14|4642.14|4642.41|4642.41|4642.14|4642.14|0
1646145150000|2022-03-01 14:32:30|4642.32|4642.32|4642.76|4642.76|4642.76|4642.76|4642.32|4642.32|0
1646145160000|2022-03-01 14:32:40|4643.38|4643.38|4642.36|4642.36|4643.38|4643.38|4642.36|4642.36|0
1646145170000|2022-03-01 14:32:50|4642|4642|4645.56|4645.56|4645.56|4645.56|4642|4642|0
1646145180000|2022-03-01 14:33:00|4644.89|4644.89|4645.7|4645.7|4645.7|4645.7|4644.28|4644.28|0
1646145190000|2022-03-01 14:33:10|4646.06|4646.06|4646.9|4646.9|4646.99|4646.99|4645.97|4645.97|0
1646145200000|2022-03-01 14:33:20|4646.55|4646.55|4646.11|4646.11|4646.55|4646.55|4646.11|4646.11|0
1646145210000|2022-03-01 14:33:30|4644.77|4644.77|4646.78|4646.78|4646.78|4646.78|4644.77|4644.77|0
1646145220000|2022-03-01 14:33:40|4646.25|4646.25|4645.31|4645.31|4646.25|4646.25|4643.97|4643.97|0
1646145230000|2022-03-01 14:33:50|4645.67|4645.67|4649.34|4649.34|4649.34|4649.34|4645.49|4645.49|0
1646145240000|2022-03-01 14:34:00|4649.42|4649.42|4652.86|4652.86|4652.86|4652.86|4649.42|4649.42|0
1646145250000|2022-03-01 14:34:10|4653.22|4653.22|4653.09|4653.09|4654.55|4654.55|4652.42|4652.42|0
1646145260000|2022-03-01 14:34:20|4653.36|4653.36|4652.02|4652.02|4653.88|4653.88|4652.02|4652.02|0
1646145270000|2022-03-01 14:34:30|4651.57|4651.57|4652.46|4652.46|4652.46|4652.46|4651.57|4651.57|0
1646145280000|2022-03-01 14:34:40|4651.75|4651.75|4652.95|4652.95|4652.95|4652.95|4651.57|4651.57|0
1646145290000|2022-03-01 14:34:50|4653.62|4653.62|4653.74|4653.74|4654.5|4654.5|4652.95|4652.95|0
1646145300000|2022-03-01 14:35:00|4654.19|4654.19|4651.77|4651.77|4654.19|4654.19|4651.24|4651.24|0
1646145310000|2022-03-01 14:35:10|4651.95|4651.95|4651.86|4651.86|4651.95|4651.95|4650.57|4650.57|0
1646145320000|2022-03-01 14:35:20|4653.2|4653.2|4652.88|4652.88|4653.32|4653.32|4652.09|4652.09|0
1646145330000|2022-03-01 14:35:30|4652.79|4652.79|4651.51|4651.51|4652.79|4652.79|4651.51|4651.51|0
1646145340000|2022-03-01 14:35:40|4651.42|4651.42|4650.8|4650.8|4651.47|4651.47|4650.8|4650.8|0
1646145350000|2022-03-01 14:35:50|4650.71|4650.71|4651.85|4651.85|4651.85|4651.85|4650.44|4650.44|0
1646145360000|2022-03-01 14:36:00|4651.49|4651.49|4652.08|4652.08|4652.16|4652.16|4650.82|4650.82|0
1646145370000|2022-03-01 14:36:10|4651.72|4651.72|4652.37|4652.37|4652.37|4652.37|4651.72|4651.72|0
1646145380000|2022-03-01 14:36:20|4651.7|4651.7|4652.37|4652.37|4652.64|4652.64|4651.7|4651.7|0
1646145390000|2022-03-01 14:36:30|4652.8|4652.8|4652.48|4652.48|4652.95|4652.95|4652.48|4652.48|0
1646145400000|2022-03-01 14:36:40|4652.3|4652.3|4650.75|4650.75|4652.3|4652.3|4650.75|4650.75|0
1646145410000|2022-03-01 14:36:50|4650.57|4650.57|4650.47|4650.47|4650.57|4650.57|4650.47|4650.47|0
1646145420000|2022-03-01 14:37:00|4649.8|4649.8|4649.01|4649.01|4649.8|4649.8|4649.01|4649.01|0
1646145430000|2022-03-01 14:37:10|4647|4647|4648.02|4648.02|4648.02|4648.02|4646.47|4646.47|0
1646145440000|2022-03-01 14:37:20|4647.35|4647.35|4648.68|4648.68|4648.68|4648.68|4646.51|4646.51|0
1646145450000|2022-03-01 14:37:30|4649.04|4649.04|4649.71|4649.71|4649.71|4649.71|4649.04|4649.04|0
1646145460000|2022-03-01 14:37:40|4649.04|4649.04|4648.3|4648.3|4649.04|4649.04|4647.63|4647.63|0
1646145470000|2022-03-01 14:37:50|4648.03|4648.03|4648.24|4648.24|4648.65|4648.65|4647.98|4647.98|0
1646145480000|2022-03-01 14:38:00|4648.42|4648.42|4648.42|4648.42|4648.6|4648.6|4648.07|4648.07|0
1646145490000|2022-03-01 14:38:10|4648.07|4648.07|4649.44|4649.44|4649.44|4649.44|4648.07|4648.07|0
1646145500000|2022-03-01 14:38:20|4649.59|4649.59|4648.39|4648.39|4649.59|4649.59|4648.39|4648.39|0
1646145510000|2022-03-01 14:38:30|4647.72|4647.72|4649.5|4649.5|4649.5|4649.5|4647.72|4647.72|0
1646145520000|2022-03-01 14:38:40|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|0
1646145530000|2022-03-01 14:38:50|4648.74|4648.74|4649.15|4649.15|4649.24|4649.24|4648.39|4648.39|0
1646145540000|2022-03-01 14:39:00|4648.91|4648.91|4649.87|4649.87|4649.87|4649.87|4648.91|4648.91|0
1646145550000|2022-03-01 14:39:10|4649.43|4649.43|4649.34|4649.34|4649.92|4649.92|4649.17|4649.17|0
1646145560000|2022-03-01 14:39:20|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|0
1646145570000|2022-03-01 14:39:30|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|0
1646145580000|2022-03-01 14:39:40|4649.93|4649.93|4649.48|4649.48|4649.93|4649.93|4649.48|4649.48|0
1646145590000|2022-03-01 14:39:50|4648.95|4648.95|4649.52|4649.52|4650.1|4650.1|4648.95|4648.95|0
1646145600000|2022-03-01 14:40:00|4649.69|4649.69|4649.43|4649.43|4649.69|4649.69|4648.9|4648.9|0
1646145610000|2022-03-01 14:40:10|4649.52|4649.52|4647.28|4647.28|4649.52|4649.52|4647.28|4647.28|0
1646145620000|2022-03-01 14:40:20|4647.63|4647.63|4645.79|4645.79|4648.16|4648.16|4645.79|4645.79|0
1646145630000|2022-03-01 14:40:30|4645.52|4645.52|4644.83|4644.83|4645.52|4645.52|4644.83|4644.83|0
1646145640000|2022-03-01 14:40:40|4645.1|4645.1|4640.99|4640.99|4645.63|4645.63|4640.99|4640.99|0
1646145650000|2022-03-01 14:40:50|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|0
1646145660000|2022-03-01 14:41:00|4640.81|4640.81|4641.72|4641.72|4641.72|4641.72|4640.67|4640.67|0
1646145670000|2022-03-01 14:41:10|4641.39|4641.39|4640.14|4640.14|4641.39|4641.39|4639.79|4639.79|0
1646145680000|2022-03-01 14:41:20|4640.49|4640.49|4640.4|4640.4|4640.49|4640.49|4639.7|4639.7|0
1646145690000|2022-03-01 14:41:30|4640.14|4640.14|4640.09|4640.09|4640.76|4640.76|4640.09|4640.09|0
1646145700000|2022-03-01 14:41:40|4641.5|4641.5|4640.21|4640.21|4641.5|4641.5|4639.89|4639.89|0
1646145710000|2022-03-01 14:41:50|4640.56|4640.56|4641.64|4641.64|4642.24|4642.24|4640.56|4640.56|0
1646145720000|2022-03-01 14:42:00|4641.9|4641.9|4643.67|4643.67|4643.94|4643.94|4641.23|4641.23|0
1646145730000|2022-03-01 14:42:10|4644.34|4644.34|4644.18|4644.18|4644.88|4644.88|4643.94|4643.94|0
1646145740000|2022-03-01 14:42:20|4644.09|4644.09|4643.91|4643.91|4645.15|4645.15|4643.65|4643.65|0
1646145750000|2022-03-01 14:42:30|4643.67|4643.67|4645.53|4645.53|4645.53|4645.53|4643.67|4643.67|0
1646145760000|2022-03-01 14:42:40|4645.26|4645.26|4645.58|4645.58|4645.58|4645.58|4644.24|4644.24|0
1646145770000|2022-03-01 14:42:50|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|0
1646145780000|2022-03-01 14:43:00|4646.01|4646.01|4645.34|4645.34|4646.01|4646.01|4645.34|4645.34|0
1646145790000|2022-03-01 14:43:10|4645.52|4645.52|4646.19|4646.19|4646.19|4646.19|4645.52|4645.52|0
1646145800000|2022-03-01 14:43:20|4646.54|4646.54|4647.45|4647.45|4647.45|4647.45|4646.31|4646.31|0
1646145810000|2022-03-01 14:43:30|4647.54|4647.54|4647.54|4647.54|4648.21|4648.21|4647.01|4647.01|0
1646145820000|2022-03-01 14:43:40|4647.72|4647.72|4648.51|4648.51|4649.22|4649.22|4647.54|4647.54|0
1646145830000|2022-03-01 14:43:50|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1646145840000|2022-03-01 14:44:00|4648.69|4648.69|4647.84|4647.84|4648.69|4648.69|4647.84|4647.84|0
1646145850000|2022-03-01 14:44:10|4647.17|4647.17|4646.06|4646.06|4647.17|4647.17|4645.44|4645.44|0
1646145860000|2022-03-01 14:44:20|4646.15|4646.15|4646.18|4646.18|4646.33|4646.33|4646.09|4646.09|0
1646145870000|2022-03-01 14:44:30|4647.86|4647.86|4645.38|4645.38|4647.86|4647.86|4645.38|4645.38|0
1646145880000|2022-03-01 14:44:40|4646.27|4646.27|4647.15|4647.15|4647.15|4647.15|4646.27|4646.27|0
1646145900000|2022-03-01 14:45:00|4647.82|4647.82|4648.44|4648.44|4648.61|4648.61|4647.55|4647.55|0
1646145910000|2022-03-01 14:45:10|4648.53|4648.53|4648.21|4648.21|4648.88|4648.88|4648.21|4648.21|0
1646145920000|2022-03-01 14:45:20|4647.86|4647.86|4647.77|4647.77|4648.12|4648.12|4647.68|4647.68|0
1646145930000|2022-03-01 14:45:30|4648.44|4648.44|4645.71|4645.71|4648.73|4648.73|4645.71|4645.71|0
1646145940000|2022-03-01 14:45:40|4645.45|4645.45|4642.66|4642.66|4645.45|4645.45|4642.66|4642.66|0
1646145950000|2022-03-01 14:45:50|4642.82|4642.82|4643.05|4643.05|4643.34|4643.34|4642.67|4642.67|0
1646145960000|2022-03-01 14:46:00|4642.9|4642.9|4644.69|4644.69|4645.58|4645.58|4642.9|4642.9|0
1646145970000|2022-03-01 14:46:10|4644.02|4644.02|4644.02|4644.02|4644.02|4644.02|4644.02|4644.02|0
1646145980000|2022-03-01 14:46:20|4644.69|4644.69|4643.23|4643.23|4645.49|4645.49|4643.23|4643.23|0
1646145990000|2022-03-01 14:46:30|4643.38|4643.38|4643.05|4643.05|4643.72|4643.72|4643.05|4643.05|0
1646146000000|2022-03-01 14:46:40|4642.38|4642.38|4641.18|4641.18|4642.38|4642.38|4641.18|4641.18|0
1646146010000|2022-03-01 14:46:50|4640.51|4640.51|4639.81|4639.81|4640.69|4640.69|4639.37|4639.37|0
1646146020000|2022-03-01 14:47:00|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1646146030000|2022-03-01 14:47:10|4639.95|4639.95|4639.4|4639.4|4639.95|4639.95|4639.28|4639.28|0
1646146040000|2022-03-01 14:47:20|4639.54|4639.54|4640.07|4640.07|4640.07|4640.07|4639.54|4639.54|0
1646146050000|2022-03-01 14:47:30|4640.34|4640.34|4638.84|4638.84|4640.34|4640.34|4638.84|4638.84|0
1646146060000|2022-03-01 14:47:40|4639.1|4639.1|4638.7|4638.7|4639.37|4639.37|4638.7|4638.7|0
1646146070000|2022-03-01 14:47:50|4639.37|4639.37|4640.83|4640.83|4640.83|4640.83|4639.37|4639.37|0
1646146080000|2022-03-01 14:48:00|4641.5|4641.5|4643.67|4643.67|4643.67|4643.67|4641.5|4641.5|0
1646146090000|2022-03-01 14:48:10|4643.72|4643.72|4645.85|4645.85|4645.85|4645.85|4643.72|4643.72|0
1646146110000|2022-03-01 14:48:30|4647.08|4647.08|4646.82|4646.82|4647.08|4647.08|4646.82|4646.82|0
1646146120000|2022-03-01 14:48:40|4645.48|4645.48|4643.01|4643.01|4646.15|4646.15|4642.8|4642.8|0
1646146130000|2022-03-01 14:48:50|4643.68|4643.68|4644.81|4644.81|4644.81|4644.81|4642.8|4642.8|0
1646146140000|2022-03-01 14:49:00|4646.15|4646.15|4644.81|4644.81|4646.15|4646.15|4644.14|4644.14|0
1646146150000|2022-03-01 14:49:10|4644.01|4644.01|4644.28|4644.28|4644.28|4644.28|4644.01|4644.01|0
1646146160000|2022-03-01 14:49:20|4644.37|4644.37|4644.1|4644.1|4644.37|4644.37|4644.1|4644.1|0
1646146170000|2022-03-01 14:49:30|4644.9|4644.9|4645.92|4645.92|4646.41|4646.41|4644.9|4644.9|0
1646146180000|2022-03-01 14:49:40|4645.65|4645.65|4645.21|4645.21|4645.65|4645.65|4645.21|4645.21|0
1646146190000|2022-03-01 14:49:50|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|0
1646146200000|2022-03-01 14:50:00|4646.24|4646.24|4645.65|4645.65|4646.24|4646.24|4645.65|4645.65|0
1646146220000|2022-03-01 14:50:20|4645.04|4645.04|4644.28|4644.28|4645.04|4645.04|4643.61|4643.61|0
1646146230000|2022-03-01 14:50:30|4644.95|4644.95|4644.73|4644.73|4646.29|4646.29|4644.12|4644.12|0
1646146240000|2022-03-01 14:50:40|4645.4|4645.4|4643.31|4643.31|4645.4|4645.4|4643.31|4643.31|0
1646146250000|2022-03-01 14:50:50|4643.92|4643.92|4644.1|4644.1|4644.1|4644.1|4643.84|4643.84|0
1646146260000|2022-03-01 14:51:00|4644.77|4644.77|4644.3|4644.3|4645.58|4645.58|4644.1|4644.1|0
1646146270000|2022-03-01 14:51:10|4644.97|4644.97|4644|4644|4645.06|4645.06|4644|4644|0
1646146280000|2022-03-01 14:51:20|4644.67|4644.67|4645.55|4645.55|4645.55|4645.55|4644.67|4644.67|0
1646146290000|2022-03-01 14:51:30|4644.88|4644.88|4646.45|4646.45|4648.46|4648.46|4644.26|4644.26|0
1646146300000|2022-03-01 14:51:40|4646.01|4646.01|4645.69|4645.69|4646.01|4646.01|4645.69|4645.69|0
1646146310000|2022-03-01 14:51:50|4645.6|4645.6|4644.31|4644.31|4645.6|4645.6|4642.97|4642.97|0
1646146320000|2022-03-01 14:52:00|4644.98|4644.98|4644.71|4644.71|4644.98|4644.98|4644.71|4644.71|0
1646146330000|2022-03-01 14:52:10|4644.8|4644.8|4644.31|4644.31|4644.98|4644.98|4644.31|4644.31|0
1646146340000|2022-03-01 14:52:20|4643.87|4643.87|4643.2|4643.2|4643.87|4643.87|4643.2|4643.2|0
1646146350000|2022-03-01 14:52:30|4642.93|4642.93|4642.77|4642.77|4642.93|4642.93|4642.41|4642.41|0
1646146360000|2022-03-01 14:52:40|4642.62|4642.62|4642.88|4642.88|4642.88|4642.88|4642.62|4642.62|0
1646146370000|2022-03-01 14:52:50|4642.97|4642.97|4643.14|4643.14|4643.14|4643.14|4642.47|4642.47|0
1646146380000|2022-03-01 14:53:00|4643.49|4643.49|4643.23|4643.23|4643.49|4643.49|4643.23|4643.23|0
1646146390000|2022-03-01 14:53:10|4643.14|4643.14|4643.26|4643.26|4643.26|4643.26|4643.05|4643.05|0
1646146400000|2022-03-01 14:53:20|4645.26|4645.26|4646.76|4646.76|4648.77|4648.77|4645.26|4645.26|0
1646146410000|2022-03-01 14:53:30|4646.5|4646.5|4646.06|4646.06|4646.5|4646.5|4646.06|4646.06|0
1646146420000|2022-03-01 14:53:40|4645.53|4645.53|4645.93|4645.93|4646.2|4646.2|4645.53|4645.53|0
1646146430000|2022-03-01 14:53:50|4648.61|4648.61|4650.62|4650.62|4651.29|4651.29|4648.61|4648.61|0
1646146440000|2022-03-01 14:54:00|4650.8|4650.8|4652.7|4652.7|4653.37|4653.37|4650.8|4650.8|0
1646146450000|2022-03-01 14:54:10|4652.04|4652.04|4653.55|4653.55|4653.73|4653.73|4651.77|4651.77|0
1646146460000|2022-03-01 14:54:20|4652.88|4652.88|4653.29|4653.29|4653.29|4653.29|4652.58|4652.58|0
1646146470000|2022-03-01 14:54:30|4653.14|4653.14|4650.58|4650.58|4653.26|4653.26|4650.58|4650.58|0
1646146480000|2022-03-01 14:54:40|4649.91|4649.91|4650.37|4650.37|4650.37|4650.37|4649.03|4649.03|0
1646146490000|2022-03-01 14:54:50|4650.66|4650.66|4649.77|4649.77|4651.11|4651.11|4649.77|4649.77|0
1646146500000|2022-03-01 14:55:00|4650.3|4650.3|4647.98|4647.98|4651|4651|4647.98|4647.98|0
1646146510000|2022-03-01 14:55:10|4647.54|4647.54|4646.87|4646.87|4648.48|4648.48|4646.87|4646.87|0
1646146520000|2022-03-01 14:55:20|4647.54|4647.54|4646.87|4646.87|4647.54|4647.54|4646.87|4646.87|0
1646146530000|2022-03-01 14:55:30|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|0
1646146540000|2022-03-01 14:55:40|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|0
1646146550000|2022-03-01 14:55:50|4645.76|4645.76|4641.65|4641.65|4645.76|4645.76|4641.65|4641.65|0
1646146560000|2022-03-01 14:56:00|4641.13|4641.13|4642.82|4642.82|4642.82|4642.82|4640.46|4640.46|0
1646146570000|2022-03-01 14:56:10|4643.49|4643.49|4643.93|4643.93|4643.93|4643.93|4642.59|4642.59|0
1646146580000|2022-03-01 14:56:20|4643.26|4643.26|4642.59|4642.59|4643.26|4643.26|4642.59|4642.59|0
1646146590000|2022-03-01 14:56:30|4643.26|4643.26|4648.62|4648.62|4648.62|4648.62|4643.26|4643.26|0
1646146600000|2022-03-01 14:56:40|4650.48|4650.48|4650.75|4650.75|4650.75|4650.75|4649.41|4649.41|0
1646146610000|2022-03-01 14:56:50|4651.28|4651.28|4653.35|4653.35|4653.35|4653.35|4651.28|4651.28|0
1646146620000|2022-03-01 14:57:00|4652.68|4652.68|4651.43|4651.43|4653.43|4653.43|4651.43|4651.43|0
1646146630000|2022-03-01 14:57:10|4652.09|4652.09|4650.86|4650.86|4652.09|4652.09|4650.86|4650.86|0
1646146640000|2022-03-01 14:57:20|4650.68|4650.68|4651.3|4651.3|4651.39|4651.39|4650.68|4650.68|0
1646146650000|2022-03-01 14:57:30|4651.03|4651.03|4655.55|4655.55|4655.55|4655.55|4650.68|4650.68|0
1646146660000|2022-03-01 14:57:40|4655.6|4655.6|4656.46|4656.46|4657.3|4657.3|4655.6|4655.6|0
1646146670000|2022-03-01 14:57:50|4657.13|4657.13|4658.13|4658.13|4658.13|4658.13|4657.13|4657.13|0
1646146680000|2022-03-01 14:58:00|4657.46|4657.46|4657.87|4657.87|4658.13|4658.13|4657.46|4657.46|0
1646146690000|2022-03-01 14:58:10|4658.1|4658.1|4658.54|4658.54|4658.54|4658.54|4658.1|4658.1|0
1646146700000|2022-03-01 14:58:20|4658.37|4658.37|4657.35|4657.35|4658.72|4658.72|4657.35|4657.35|0
1646146710000|2022-03-01 14:58:30|4657.68|4657.68|4658.37|4658.37|4658.37|4658.37|4657.68|4657.68|0
1646146720000|2022-03-01 14:58:40|4658.72|4658.72|4660.73|4660.73|4660.73|4660.73|4658.72|4658.72|0
1646146730000|2022-03-01 14:58:50|4661.44|4661.44|4661.67|4661.67|4662.34|4662.34|4661.44|4661.44|0
1646146740000|2022-03-01 14:59:00|4662.28|4662.28|4662.23|4662.23|4662.28|4662.28|4661.53|4661.53|0
1646146750000|2022-03-01 14:59:10|4663.57|4663.57|4661.91|4661.91|4663.57|4663.57|4661.91|4661.91|0
1646146760000|2022-03-01 14:59:20|4661.64|4661.64|4659.77|4659.77|4661.64|4661.64|4659.77|4659.77|0
1646146770000|2022-03-01 14:59:30|4660.44|4660.44|4661.64|4661.64|4661.64|4661.64|4660.44|4660.44|0
1646146780000|2022-03-01 14:59:40|4661.29|4661.29|4660.94|4660.94|4661.29|4661.29|4660.94|4660.94|0
1646146790000|2022-03-01 14:59:50|4662.28|4662.28|4663.65|4663.65|4663.65|4663.65|4662.28|4662.28|0
1646146800000|2022-03-01 15:00:00|4663.76|4663.76|4662.5|4662.5|4664.51|4664.51|4661.83|4661.83|0
1646146810000|2022-03-01 15:00:10|4662.86|4662.86|4664.72|4664.72|4666.57|4666.57|4662.24|4662.24|0
1646146820000|2022-03-01 15:00:20|4665.16|4665.16|4665.13|4665.13|4666.95|4666.95|4664.78|4664.78|0
1646146830000|2022-03-01 15:00:30|4664.69|4664.69|4666.51|4666.51|4666.51|4666.51|4664.69|4664.69|0
1646146840000|2022-03-01 15:00:40|4666.74|4666.74|4664.91|4664.91|4666.74|4666.74|4664.73|4664.73|0
1646146850000|2022-03-01 15:00:50|4664.82|4664.82|4665.01|4665.01|4665.01|4665.01|4663.8|4663.8|0
1646146860000|2022-03-01 15:01:00|4665.54|4665.54|4663.36|4663.36|4666.74|4666.74|4663.36|4663.36|0
1646146870000|2022-03-01 15:01:10|4663.71|4663.71|4663.03|4663.03|4664.07|4664.07|4663.03|4663.03|0
1646146880000|2022-03-01 15:01:20|4663.7|4663.7|4661.41|4661.41|4663.7|4663.7|4661.41|4661.41|0
1646146890000|2022-03-01 15:01:30|4661.15|4661.15|4660.77|4660.77|4661.2|4661.2|4659.75|4659.75|0
1646146900000|2022-03-01 15:01:40|4660.95|4660.95|4661.84|4661.84|4661.99|4661.99|4660.95|4660.95|0
1646146910000|2022-03-01 15:01:50|4662.11|4662.11|4664.28|4664.28|4664.28|4664.28|4662.11|4662.11|0
1646146920000|2022-03-01 15:02:00|4664.42|4664.42|4663.54|4663.54|4664.42|4664.42|4663.54|4663.54|0
1646146930000|2022-03-01 15:02:10|4663.49|4663.49|4661.33|4661.33|4663.64|4663.64|4661.33|4661.33|0
1646146940000|2022-03-01 15:02:20|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|0
1646146950000|2022-03-01 15:02:30|4659.9|4659.9|4657.8|4657.8|4659.9|4659.9|4657.8|4657.8|0
1646146960000|2022-03-01 15:02:40|4657.59|4657.59|4657.92|4657.92|4657.92|4657.92|4657.59|4657.59|0
1646146970000|2022-03-01 15:02:50|4658.26|4658.26|4658.61|4658.61|4658.61|4658.61|4658.26|4658.26|0
1646146980000|2022-03-01 15:03:00|4659.95|4659.95|4662.12|4662.12|4662.12|4662.12|4659.95|4659.95|0
1646146990000|2022-03-01 15:03:10|4660.89|4660.89|4660.76|4660.76|4660.89|4660.89|4659.42|4659.42|0
1646147000000|2022-03-01 15:03:20|4661.11|4661.11|4660.53|4660.53|4661.11|4661.11|4660.44|4660.44|0
1646147010000|2022-03-01 15:03:30|4660.44|4660.44|4659.42|4659.42|4660.48|4660.48|4659.42|4659.42|0
1646147020000|2022-03-01 15:03:40|4659.6|4659.6|4658.93|4658.93|4659.77|4659.77|4658.93|4658.93|0
1646147030000|2022-03-01 15:03:50|4657.59|4657.59|4658.84|4658.84|4658.84|4658.84|4657.59|4657.59|0
1646147040000|2022-03-01 15:04:00|4658.95|4658.95|4658.42|4658.42|4658.95|4658.95|4658.06|4658.06|0
1646147060000|2022-03-01 15:04:20|4658.06|4658.06|4658.42|4658.42|4658.42|4658.42|4657.8|4657.8|0
1646147070000|2022-03-01 15:04:30|4658.15|4658.15|4658.15|4658.15|4658.15|4658.15|4658.15|4658.15|0
1646147080000|2022-03-01 15:04:40|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|4657.97|0
1646147090000|2022-03-01 15:04:50|4658.64|4658.64|4659.31|4659.31|4659.31|4659.31|4657.97|4657.97|0
1646147100000|2022-03-01 15:05:00|4658.64|4658.64|4659.49|4659.49|4659.49|4659.49|4658.56|4658.56|0
1646147110000|2022-03-01 15:05:10|4659.67|4659.67|4662.03|4662.03|4662.03|4662.03|4659.17|4659.17|0
1646147120000|2022-03-01 15:05:20|4661.36|4661.36|4660.74|4660.74|4661.36|4661.36|4660.07|4660.07|0
1646147130000|2022-03-01 15:05:30|4660.12|4660.12|4658.89|4658.89|4661.01|4661.01|4658.89|4658.89|0
1646147140000|2022-03-01 15:05:40|4659.56|4659.56|4657.9|4657.9|4660.09|4660.09|4657.23|4657.23|0
1646147150000|2022-03-01 15:05:50|4658.57|4658.57|4657.69|4657.69|4658.57|4658.57|4657.23|4657.23|0
1646147160000|2022-03-01 15:06:00|4657.6|4657.6|4656.17|4656.17|4657.6|4657.6|4655.47|4655.47|0
1646147170000|2022-03-01 15:06:10|4656.35|4656.35|4656.99|4656.99|4657.43|4657.43|4656.35|4656.35|0
1646147180000|2022-03-01 15:06:20|4657.7|4657.7|4658.67|4658.67|4658.67|4658.67|4657.7|4657.7|0
1646147190000|2022-03-01 15:06:30|4658|4658|4656.45|4656.45|4658|4658|4656.45|4656.45|0
1646147200000|2022-03-01 15:06:40|4655.56|4655.56|4653.89|4653.89|4655.56|4655.56|4653.89|4653.89|0
1646147210000|2022-03-01 15:06:50|4654.5|4654.5|4654.06|4654.06|4654.5|4654.5|4654.06|4654.06|0
1646147220000|2022-03-01 15:07:00|4654.73|4654.73|4654.91|4654.91|4655.17|4655.17|4654.73|4654.73|0
1646147230000|2022-03-01 15:07:10|4655.08|4655.08|4654.43|4654.43|4655.17|4655.17|4652.6|4652.6|0
1646147240000|2022-03-01 15:07:20|4653.76|4653.76|4653.64|4653.64|4653.76|4653.76|4653.09|4653.09|0
1646147250000|2022-03-01 15:07:30|4653.91|4653.91|4655.4|4655.4|4655.4|4655.4|4653.91|4653.91|0
1646147260000|2022-03-01 15:07:40|4655.9|4655.9|4656.16|4656.16|4656.39|4656.39|4655.72|4655.72|0
1646147270000|2022-03-01 15:07:50|4655.98|4655.98|4657.88|4657.88|4657.88|4657.88|4655.98|4655.98|0
1646147280000|2022-03-01 15:08:00|4657.21|4657.21|4655.1|4655.1|4657.21|4657.21|4653.86|4653.86|0
1646147290000|2022-03-01 15:08:10|4655.63|4655.63|4656.3|4656.3|4656.3|4656.3|4655.63|4655.63|0
1646147300000|2022-03-01 15:08:20|4654.71|4654.71|4657.52|4657.52|4657.52|4657.52|4654.71|4654.71|0
1646147310000|2022-03-01 15:08:30|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|4658.19|0
1646147320000|2022-03-01 15:08:40|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1646147330000|2022-03-01 15:08:50|4657.61|4657.61|4658.95|4658.95|4659.62|4659.62|4657.61|4657.61|0
1646147340000|2022-03-01 15:09:00|4659.62|4659.62|4656.82|4656.82|4659.62|4659.62|4656.82|4656.82|0
1646147350000|2022-03-01 15:09:10|4657.49|4657.49|4657.22|4657.22|4657.49|4657.49|4657.22|4657.22|0
1646147360000|2022-03-01 15:09:20|4656.69|4656.69|4654.35|4654.35|4656.69|4656.69|4654.35|4654.35|0
1646147370000|2022-03-01 15:09:30|4655.05|4655.05|4655.1|4655.1|4655.81|4655.81|4654.47|4654.47|0
1646147380000|2022-03-01 15:09:40|4655.19|4655.19|4652.7|4652.7|4655.28|4655.28|4652.7|4652.7|0
1646147390000|2022-03-01 15:09:50|4653.03|4653.03|4651.54|4651.54|4653.03|4653.03|4650.96|4650.96|0
1646147400000|2022-03-01 15:10:00|4652.6|4652.6|4651.46|4651.46|4652.6|4652.6|4649.73|4649.73|0
1646147410000|2022-03-01 15:10:10|4651.57|4651.57|4650.02|4650.02|4651.57|4651.57|4649.58|4649.58|0
1646147420000|2022-03-01 15:10:20|4649.49|4649.49|4650.77|4650.77|4650.77|4650.77|4649.49|4649.49|0
1646147430000|2022-03-01 15:10:30|4650.47|4650.47|4651.69|4651.69|4652.09|4652.09|4650.47|4650.47|0
1646147440000|2022-03-01 15:10:40|4651.36|4651.36|4650.82|4650.82|4651.36|4651.36|4650.82|4650.82|0
1646147450000|2022-03-01 15:10:50|4650.9|4650.9|4648.75|4648.75|4650.9|4650.9|4648.75|4648.75|0
1646147460000|2022-03-01 15:11:00|4648.08|4648.08|4648.87|4648.87|4648.87|4648.87|4648.08|4648.08|0
1646147470000|2022-03-01 15:11:10|4648.43|4648.43|4649.22|4649.22|4649.22|4649.22|4648.43|4648.43|0
1646147490000|2022-03-01 15:11:30|4648.69|4648.69|4648.34|4648.34|4648.78|4648.78|4648.34|4648.34|0
1646147500000|2022-03-01 15:11:40|4648.25|4648.25|4648.75|4648.75|4649.42|4649.42|4648.08|4648.08|0
1646147510000|2022-03-01 15:11:50|4649.42|4649.42|4648.75|4648.75|4649.42|4649.42|4648.75|4648.75|0
1646147520000|2022-03-01 15:12:00|4648.63|4648.63|4650.37|4650.37|4650.64|4650.64|4648.63|4648.63|0
1646147530000|2022-03-01 15:12:10|4650.46|4650.46|4650.72|4650.72|4650.72|4650.72|4650.28|4650.28|0
1646147540000|2022-03-01 15:12:20|4650.64|4650.64|4644.74|4644.74|4650.9|4650.9|4641.63|4641.63|0
1646147550000|2022-03-01 15:12:30|4644.07|4644.07|4647.03|4647.03|4647.03|4647.03|4643.4|4643.4|0
1646147560000|2022-03-01 15:12:40|4646.41|4646.41|4647.19|4647.19|4647.66|4647.66|4646.41|4646.41|0
1646147570000|2022-03-01 15:12:50|4647.46|4647.46|4647.19|4647.19|4647.54|4647.54|4647.19|4647.19|0
1646147580000|2022-03-01 15:13:00|4648.96|4648.96|4647.52|4647.52|4649.12|4649.12|4646.85|4646.85|0
1646147590000|2022-03-01 15:13:10|4646.99|4646.99|4645.65|4645.65|4647.66|4647.66|4645.65|4645.65|0
1646147600000|2022-03-01 15:13:20|4646.62|4646.62|4646.62|4646.62|4646.62|4646.62|4646.62|4646.62|0
1646147610000|2022-03-01 15:13:30|4646.09|4646.09|4647.34|4647.34|4647.34|4647.34|4645.03|4645.03|0
1646147620000|2022-03-01 15:13:40|4647.42|4647.42|4647.48|4647.48|4648.45|4648.45|4647.42|4647.42|0
1646147630000|2022-03-01 15:13:50|4647.39|4647.39|4648.08|4648.08|4648.59|4648.59|4647.03|4647.03|0
1646147640000|2022-03-01 15:14:00|4648.96|4648.96|4646.57|4646.57|4649.98|4649.98|4645.9|4645.9|0
1646147650000|2022-03-01 15:14:10|4646.04|4646.04|4644.81|4644.81|4646.04|4646.04|4644.67|4644.67|0
1646147660000|2022-03-01 15:14:20|4645.34|4645.34|4643.78|4643.78|4645.34|4645.34|4643.78|4643.78|0
1646147670000|2022-03-01 15:14:30|4644.22|4644.22|4645.34|4645.34|4645.34|4645.34|4644.22|4644.22|0
1646147680000|2022-03-01 15:14:40|4645.78|4645.78|4645.78|4645.78|4645.87|4645.87|4645.07|4645.07|0
1646147690000|2022-03-01 15:14:50|4646.45|4646.45|4648.71|4648.71|4648.71|4648.71|4646.45|4646.45|0
1646147700000|2022-03-01 15:15:00|4649.94|4649.94|4650.78|4650.78|4650.78|4650.78|4649.94|4649.94|0
1646147710000|2022-03-01 15:15:10|4650.6|4650.6|4652.61|4652.61|4652.61|4652.61|4650.6|4650.6|0
1646147720000|2022-03-01 15:15:20|4652.96|4652.96|4654.39|4654.39|4654.39|4654.39|4652.38|4652.38|0
1646147730000|2022-03-01 15:15:30|4655.01|4655.01|4654.53|4654.53|4655.01|4655.01|4653.12|4653.12|0
1646147740000|2022-03-01 15:15:40|4654.62|4654.62|4654.8|4654.8|4654.8|4654.8|4654.35|4654.35|0
1646147760000|2022-03-01 15:16:00|4654|4654|4652.31|4652.31|4654|4654|4652.31|4652.31|0
1646147770000|2022-03-01 15:16:10|4652.04|4652.04|4651.6|4651.6|4652.04|4652.04|4651.25|4651.25|0
1646147780000|2022-03-01 15:16:20|4650.26|4650.26|4649.73|4649.73|4650.26|4650.26|4649.06|4649.06|0
1646147790000|2022-03-01 15:16:30|4648.94|4648.94|4648.97|4648.97|4649.64|4649.64|4648.76|4648.76|0
1646147800000|2022-03-01 15:16:40|4648.3|4648.3|4653.21|4653.21|4653.21|4653.21|4648.3|4648.3|0
1646147810000|2022-03-01 15:16:50|4653.82|4653.82|4653.65|4653.65|4654.32|4654.32|4652.98|4652.98|0
1646147820000|2022-03-01 15:17:00|4652.41|4652.41|4654.99|4654.99|4655.25|4655.25|4652.41|4652.41|0
1646147830000|2022-03-01 15:17:10|4655.66|4655.66|4655.08|4655.08|4656.72|4656.72|4654.96|4654.96|0
1646147840000|2022-03-01 15:17:20|4655.43|4655.43|4655.35|4655.35|4655.78|4655.78|4654.82|4654.82|0
1646147850000|2022-03-01 15:17:30|4655.53|4655.53|4657.47|4657.47|4657.47|4657.47|4655.53|4655.53|0
1646147860000|2022-03-01 15:17:40|4656.68|4656.68|4657.21|4657.21|4657.74|4657.74|4656.68|4656.68|0
1646147870000|2022-03-01 15:17:50|4657.56|4657.56|4658.44|4658.44|4658.44|4658.44|4657.56|4657.56|0
1646147880000|2022-03-01 15:18:00|4658.53|4658.53|4658.58|4658.58|4658.58|4658.58|4657.82|4657.82|0
1646147890000|2022-03-01 15:18:10|4659.25|4659.25|4661.5|4661.5|4661.68|4661.68|4659.25|4659.25|0
1646147900000|2022-03-01 15:18:20|4661.06|4661.06|4662.08|4662.08|4663.1|4663.1|4660.39|4660.39|0
1646147910000|2022-03-01 15:18:30|4662.17|4662.17|4664.18|4664.18|4664.18|4664.18|4661.99|4661.99|0
1646147920000|2022-03-01 15:18:40|4664|4664|4664|4664|4664|4664|4664|4664|0
1646147930000|2022-03-01 15:18:50|4664.18|4664.18|4661.44|4661.44|4664.18|4664.18|4661.44|4661.44|0
1646147940000|2022-03-01 15:19:00|4661.27|4661.27|4661.76|4661.76|4661.76|4661.76|4660.56|4660.56|0
1646147950000|2022-03-01 15:19:10|4662.11|4662.11|4662.47|4662.47|4662.47|4662.47|4662.11|4662.11|0
1646147960000|2022-03-01 15:19:20|4661.58|4661.58|4660.82|4660.82|4662.64|4662.64|4660.82|4660.82|0
1646147970000|2022-03-01 15:19:30|4660.65|4660.65|4662.11|4662.11|4662.11|4662.11|4660.65|4660.65|0
1646147980000|2022-03-01 15:19:40|4661.85|4661.85|4662.38|4662.38|4662.38|4662.38|4661.67|4661.67|0
1646147990000|2022-03-01 15:19:50|4663.72|4663.72|4661.39|4661.39|4664.39|4664.39|4661.13|4661.13|0
1646148000000|2022-03-01 15:20:00|4661.57|4661.57|4659.96|4659.96|4661.57|4661.57|4659.79|4659.79|0
1646148010000|2022-03-01 15:20:10|4660.63|4660.63|4662.24|4662.24|4662.24|4662.24|4660.63|4660.63|0
1646148020000|2022-03-01 15:20:20|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|4662.68|0
1646148030000|2022-03-01 15:20:30|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|0
1646148040000|2022-03-01 15:20:40|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|4664.02|4664.02|0
1646148050000|2022-03-01 15:20:50|4663.66|4663.66|4662.47|4662.47|4663.66|4663.66|4662.47|4662.47|0
1646148060000|2022-03-01 15:21:00|4661.13|4661.13|4657.67|4657.67|4661.13|4661.13|4657.67|4657.67|0
1646148070000|2022-03-01 15:21:10|4657.82|4657.82|4659.71|4659.71|4659.71|4659.71|4657.82|4657.82|0
1646148080000|2022-03-01 15:21:20|4660.06|4660.06|4660.24|4660.24|4660.24|4660.24|4659.8|4659.8|0
1646148090000|2022-03-01 15:21:30|4659.53|4659.53|4658.56|4658.56|4660.42|4660.42|4658.56|4658.56|0
1646148100000|2022-03-01 15:21:40|4658.65|4658.65|4658.56|4658.56|4658.65|4658.65|4658.56|4658.56|0
1646148110000|2022-03-01 15:21:50|4659.23|4659.23|4658.7|4658.7|4659.23|4659.23|4658.7|4658.7|0
1646148120000|2022-03-01 15:22:00|4658.82|4658.82|4656.72|4656.72|4658.82|4658.82|4656.72|4656.72|0
1646148130000|2022-03-01 15:22:10|4657.25|4657.25|4655.63|4655.63|4657.43|4657.43|4655.63|4655.63|0
1646148140000|2022-03-01 15:22:20|4654.96|4654.96|4656.25|4656.25|4656.25|4656.25|4654.96|4654.96|0
1646148150000|2022-03-01 15:22:30|4657.04|4657.04|4657.98|4657.98|4659.74|4659.74|4657.04|4657.04|0
1646148160000|2022-03-01 15:22:40|4657.31|4657.31|4656.69|4656.69|4657.31|4657.31|4656.69|4656.69|0
1646148170000|2022-03-01 15:22:50|4657.36|4657.36|4658.47|4658.47|4658.61|4658.61|4657.15|4657.15|0
1646148180000|2022-03-01 15:23:00|4658.56|4658.56|4655.7|4655.7|4658.82|4658.82|4655.7|4655.7|0
1646148190000|2022-03-01 15:23:10|4656.41|4656.41|4654.4|4654.4|4656.41|4656.41|4654.4|4654.4|0
1646148200000|2022-03-01 15:23:20|4655.74|4655.74|4654.98|4654.98|4655.74|4655.74|4654.98|4654.98|0
1646148210000|2022-03-01 15:23:30|4653.64|4653.64|4654.49|4654.49|4654.49|4654.49|4652.97|4652.97|0
1646148220000|2022-03-01 15:23:40|4653.82|4653.82|4654.08|4654.08|4654.08|4654.08|4653.73|4653.73|0
1646148230000|2022-03-01 15:23:50|4654.17|4654.17|4653.54|4653.54|4654.17|4654.17|4652.83|4652.83|0
1646148240000|2022-03-01 15:24:00|4653.59|4653.59|4652.2|4652.2|4654.03|4654.03|4652.2|4652.2|0
1646148250000|2022-03-01 15:24:10|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|0
1646148260000|2022-03-01 15:24:20|4650.91|4650.91|4649.78|4649.78|4650.91|4650.91|4649.78|4649.78|0
1646148270000|2022-03-01 15:24:30|4649.16|4649.16|4649.52|4649.52|4650.19|4650.19|4648.72|4648.72|0
1646148280000|2022-03-01 15:24:40|4649.07|4649.07|4651.95|4651.95|4651.95|4651.95|4648.28|4648.28|0
1646148290000|2022-03-01 15:24:50|4652.3|4652.3|4652.21|4652.21|4652.3|4652.3|4652.21|4652.21|0
1646148300000|2022-03-01 15:25:00|4652.38|4652.38|4652.82|4652.82|4652.82|4652.82|4652.38|4652.38|0
1646148310000|2022-03-01 15:25:10|4653.49|4653.49|4653.93|4653.93|4653.93|4653.93|4653.49|4653.49|0
1646148320000|2022-03-01 15:25:20|4654.6|4654.6|4654.01|4654.01|4654.6|4654.6|4653.72|4653.72|0
1646148330000|2022-03-01 15:25:30|4654.68|4654.68|4655.35|4655.35|4655.35|4655.35|4654.68|4654.68|0
1646148350000|2022-03-01 15:25:50|4655.26|4655.26|4655.26|4655.26|4655.79|4655.79|4655.26|4655.26|0
1646148360000|2022-03-01 15:26:00|4654.91|4654.91|4654.73|4654.73|4654.91|4654.91|4654.73|4654.73|0
1646148370000|2022-03-01 15:26:10|4654.29|4654.29|4656.04|4656.04|4656.04|4656.04|4654.03|4654.03|0
1646148380000|2022-03-01 15:26:20|4656.39|4656.39|4653.76|4653.76|4656.39|4656.39|4653.59|4653.59|0
1646148390000|2022-03-01 15:26:30|4655.1|4655.1|4653.55|4653.55|4655.19|4655.19|4653.55|4653.55|0
1646148400000|2022-03-01 15:26:40|4652.88|4652.88|4652.03|4652.03|4652.88|4652.88|4652.03|4652.03|0
1646148410000|2022-03-01 15:26:50|4651.77|4651.77|4651.5|4651.5|4651.77|4651.77|4651.5|4651.5|0
1646148420000|2022-03-01 15:27:00|4652.17|4652.17|4652.62|4652.62|4652.62|4652.62|4652.17|4652.17|0
1646148440000|2022-03-01 15:27:20|4652.97|4652.97|4654.16|4654.16|4654.16|4654.16|4652.79|4652.79|0
1646148450000|2022-03-01 15:27:30|4653.45|4653.45|4653.54|4653.54|4653.54|4653.54|4653.45|4653.45|0
1646148460000|2022-03-01 15:27:40|4654.07|4654.07|4653.27|4653.27|4654.07|4654.07|4652.6|4652.6|0
1646148470000|2022-03-01 15:27:50|4654.52|4654.52|4653.99|4653.99|4654.52|4654.52|4653.91|4653.91|0
1646148480000|2022-03-01 15:28:00|4653.91|4653.91|4653.81|4653.81|4655.32|4655.32|4653.63|4653.63|0
1646148490000|2022-03-01 15:28:10|4653.45|4653.45|4652.04|4652.04|4653.45|4653.45|4652.04|4652.04|0
1646148500000|2022-03-01 15:28:20|4651.95|4651.95|4652.13|4652.13|4652.13|4652.13|4651.78|4651.78|0
1646148510000|2022-03-01 15:28:30|4652.8|4652.8|4653.73|4653.73|4654.14|4654.14|4652.45|4652.45|0
1646148520000|2022-03-01 15:28:40|4654.26|4654.26|4653.77|4653.77|4654.26|4654.26|4652.98|4652.98|0
1646148530000|2022-03-01 15:28:50|4653.33|4653.33|4653.38|4653.38|4653.51|4653.51|4652.71|4652.71|0
1646148540000|2022-03-01 15:29:00|4654.18|4654.18|4653.33|4653.33|4654.18|4654.18|4653.33|4653.33|0
1646148550000|2022-03-01 15:29:10|4652.62|4652.62|4652.36|4652.36|4652.62|4652.62|4652.36|4652.36|0
1646148560000|2022-03-01 15:29:20|4651.83|4651.83|4651.65|4651.65|4652.32|4652.32|4651.65|4651.65|0
1646148570000|2022-03-01 15:29:30|4651.92|4651.92|4653.19|4653.19|4653.19|4653.19|4649.8|4649.8|0
1646148580000|2022-03-01 15:29:40|4653.33|4653.33|4654.45|4654.45|4654.67|4654.67|4653.33|4653.33|0
1646148590000|2022-03-01 15:29:50|4654.98|4654.98|4657.11|4657.11|4657.2|4657.2|4654.31|4654.31|0
1646148600000|2022-03-01 15:30:00|4657.78|4657.78|4657.61|4657.61|4658.95|4658.95|4657.37|4657.37|0
1646148610000|2022-03-01 15:30:10|4657.35|4657.35|4661.15|4661.15|4661.15|4661.15|4656.93|4656.93|0
1646148620000|2022-03-01 15:30:20|4660.97|4660.97|4663.35|4663.35|4663.35|4663.35|4660.97|4660.97|0
1646148630000|2022-03-01 15:30:30|4664.02|4664.02|4663.22|4663.22|4664.02|4664.02|4663.22|4663.22|0
1646148640000|2022-03-01 15:30:40|4663.37|4663.37|4662.03|4662.03|4663.37|4663.37|4661.36|4661.36|0
1646148650000|2022-03-01 15:30:50|4663.37|4663.37|4664.69|4664.69|4664.69|4664.69|4663.37|4663.37|0
1646148660000|2022-03-01 15:31:00|4665.05|4665.05|4661.98|4661.98|4665.05|4665.05|4661.98|4661.98|0
1646148670000|2022-03-01 15:31:10|4661.99|4661.99|4661.41|4661.41|4662.97|4662.97|4661.41|4661.41|0
1646148680000|2022-03-01 15:31:20|4661.24|4661.24|4661.82|4661.82|4661.91|4661.91|4661.24|4661.24|0
1646148690000|2022-03-01 15:31:30|4662.52|4662.52|4661.18|4661.18|4662.61|4662.61|4661.18|4661.18|0
1646148700000|2022-03-01 15:31:40|4661.63|4661.63|4662.38|4662.38|4662.74|4662.74|4661.63|4661.63|0
1646148710000|2022-03-01 15:31:50|4661.94|4661.94|4662.85|4662.85|4662.85|4662.85|4661.94|4661.94|0
1646148720000|2022-03-01 15:32:00|4663.52|4663.52|4663.96|4663.96|4663.96|4663.96|4663.52|4663.52|0
1646148730000|2022-03-01 15:32:10|4664.01|4664.01|4664.76|4664.76|4665.53|4665.53|4664.01|4664.01|0
1646148740000|2022-03-01 15:32:20|4664.09|4664.09|4665.98|4665.98|4666.78|4666.78|4662.75|4662.75|0
1646148750000|2022-03-01 15:32:30|4665.63|4665.63|4666.48|4666.48|4666.48|4666.48|4665.63|4665.63|0
1646148760000|2022-03-01 15:32:40|4666.39|4666.39|4668.26|4668.26|4668.35|4668.35|4666.39|4666.39|0
1646148770000|2022-03-01 15:32:50|4668.08|4668.08|4667.93|4667.93|4668.34|4668.34|4667.24|4667.24|0
1646148780000|2022-03-01 15:33:00|4668.6|4668.6|4667.96|4667.96|4670.44|4670.44|4667.43|4667.43|0
1646148790000|2022-03-01 15:33:10|4668.63|4668.63|4667.42|4667.42|4669.97|4669.97|4667.08|4667.08|0
1646148800000|2022-03-01 15:33:20|4667.08|4667.08|4667.26|4667.26|4667.35|4667.35|4666.29|4666.29|0
1646148810000|2022-03-01 15:33:30|4666.99|4666.99|4663.96|4663.96|4666.99|4666.99|4663.43|4663.43|0
1646148820000|2022-03-01 15:33:40|4664.11|4664.11|4667.09|4667.09|4667.09|4667.09|4664.11|4664.11|0
1646148830000|2022-03-01 15:33:50|4667.26|4667.26|4667.09|4667.09|4667.26|4667.26|4667.09|4667.09|0
1646148840000|2022-03-01 15:34:00|4666.56|4666.56|4664.13|4664.13|4666.56|4666.56|4664.13|4664.13|0
1646148850000|2022-03-01 15:34:10|4664.04|4664.04|4664.11|4664.11|4664.29|4664.29|4663.37|4663.37|0
1646148860000|2022-03-01 15:34:20|4663.67|4663.67|4664|4664|4665.04|4665.04|4663.67|4663.67|0
1646148870000|2022-03-01 15:34:30|4664.71|4664.71|4662.96|4662.96|4665.42|4665.42|4662.96|4662.96|0
1646148880000|2022-03-01 15:34:40|4663.63|4663.63|4663.71|4663.71|4664.33|4664.33|4663.63|4663.63|0
1646148890000|2022-03-01 15:34:50|4664.38|4664.38|4665.09|4665.09|4665.18|4665.18|4664.38|4664.38|0
1646148900000|2022-03-01 15:35:00|4663.08|4663.08|4665.09|4665.09|4665.09|4665.09|4663.08|4663.08|0
1646148910000|2022-03-01 15:35:10|4664.03|4664.03|4660.77|4660.77|4664.65|4664.65|4660.77|4660.77|0
1646148920000|2022-03-01 15:35:20|4660.1|4660.1|4660.36|4660.36|4660.86|4660.86|4660.01|4660.01|0
1646148930000|2022-03-01 15:35:30|4661.7|4661.7|4662.55|4662.55|4663.22|4663.22|4661.21|4661.21|0
1646148940000|2022-03-01 15:35:40|4663.22|4663.22|4663.49|4663.49|4663.66|4663.66|4662.99|4662.99|0
1646148950000|2022-03-01 15:35:50|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|0
1646148960000|2022-03-01 15:36:00|4663.49|4663.49|4662.73|4662.73|4663.49|4663.49|4662.73|4662.73|0
1646148970000|2022-03-01 15:36:10|4662.9|4662.9|4663.84|4663.84|4663.84|4663.84|4662.9|4662.9|0
1646148980000|2022-03-01 15:36:20|4663.57|4663.57|4664.24|4664.24|4664.24|4664.24|4663.57|4663.57|0
1646149000000|2022-03-01 15:36:40|4663.45|4663.45|4661.62|4661.62|4663.63|4663.63|4660.95|4660.95|0
1646149010000|2022-03-01 15:36:50|4661.7|4661.7|4661.44|4661.44|4662.2|4662.2|4661.44|4661.44|0
1646149020000|2022-03-01 15:37:00|4660.77|4660.77|4661.44|4661.44|4661.44|4661.44|4660.77|4660.77|0
1646149030000|2022-03-01 15:37:10|4661.88|4661.88|4660.98|4660.98|4662.55|4662.55|4660.98|4660.98|0
1646149040000|2022-03-01 15:37:20|4660.54|4660.54|4659.87|4659.87|4660.54|4660.54|4659.87|4659.87|0
1646149050000|2022-03-01 15:37:30|4659.2|4659.2|4659.73|4659.73|4659.73|4659.73|4656.52|4656.52|0
1646149060000|2022-03-01 15:37:40|4659.99|4659.99|4659.46|4659.46|4659.99|4659.99|4659.46|4659.46|0
1646149070000|2022-03-01 15:37:50|4660.13|4660.13|4659.73|4659.73|4660.13|4660.13|4659.46|4659.46|0
1646149080000|2022-03-01 15:38:00|4660.08|4660.08|4659.5|4659.5|4660.17|4660.17|4659.5|4659.5|0
1646149090000|2022-03-01 15:38:10|4659.41|4659.41|4660.52|4660.52|4661.19|4661.19|4659.41|4659.41|0
1646149100000|2022-03-01 15:38:20|4661.19|4661.19|4659.69|4659.69|4661.19|4661.19|4659.52|4659.52|0
1646149110000|2022-03-01 15:38:30|4659.59|4659.59|4663.21|4663.21|4663.21|4663.21|4659.5|4659.5|0
1646149120000|2022-03-01 15:38:40|4663.88|4663.88|4663.35|4663.35|4663.97|4663.97|4663.26|4663.26|0
1646149130000|2022-03-01 15:38:50|4663.47|4663.47|4661.46|4661.46|4663.47|4663.47|4661.46|4661.46|0
1646149140000|2022-03-01 15:39:00|4662.08|4662.08|4660.96|4660.96|4662.08|4662.08|4660.7|4660.7|0
1646149170000|2022-03-01 15:39:30|4661.63|4661.63|4661.89|4661.89|4661.89|4661.89|4661.28|4661.28|0
1646149180000|2022-03-01 15:39:40|4662.56|4662.56|4663.27|4663.27|4663.27|4663.27|4662.56|4662.56|0
1646149190000|2022-03-01 15:39:50|4663.45|4663.45|4662.6|4662.6|4663.45|4663.45|4662.16|4662.16|0
1646149200000|2022-03-01 15:40:00|4662.48|4662.48|4660.04|4660.04|4662.48|4662.48|4660.04|4660.04|0
1646149210000|2022-03-01 15:40:10|4659.93|4659.93|4659.26|4659.26|4660.23|4660.23|4659.26|4659.26|0
1646149220000|2022-03-01 15:40:20|4658.59|4658.59|4657.68|4657.68|4658.59|4658.59|4657.57|4657.57|0
1646149230000|2022-03-01 15:40:30|4657.41|4657.41|4656.49|4656.49|4657.41|4657.41|4654.73|4654.73|0
1646149240000|2022-03-01 15:40:40|4656.44|4656.44|4659.38|4659.38|4659.47|4659.47|4656.44|4656.44|0
1646149260000|2022-03-01 15:41:00|4659.33|4659.33|4659.06|4659.06|4659.33|4659.33|4659.06|4659.06|0
1646149270000|2022-03-01 15:41:10|4658.39|4658.39|4656.05|4656.05|4659.06|4659.06|4656.05|4656.05|0
1646149280000|2022-03-01 15:41:20|4655.95|4655.95|4653.76|4653.76|4655.95|4655.95|4653.76|4653.76|0
1646149290000|2022-03-01 15:41:30|4653.32|4653.32|4652.51|4652.51|4653.32|4653.32|4651.98|4651.98|0
1646149300000|2022-03-01 15:41:40|4651.17|4651.17|4651.51|4651.51|4651.51|4651.51|4651.17|4651.17|0
1646149310000|2022-03-01 15:41:50|4652.18|4652.18|4651.93|4651.93|4652.23|4652.23|4651.93|4651.93|0
1646149320000|2022-03-01 15:42:00|4652.6|4652.6|4650.47|4650.47|4652.6|4652.6|4650.47|4650.47|0
1646149330000|2022-03-01 15:42:10|4649.8|4649.8|4647.78|4647.78|4649.8|4649.8|4647.78|4647.78|0
1646149340000|2022-03-01 15:42:20|4648.45|4648.45|4649.06|4649.06|4649.06|4649.06|4648.45|4648.45|0
1646149350000|2022-03-01 15:42:30|4648.27|4648.27|4648.59|4648.59|4648.59|4648.59|4647.92|4647.92|0
1646149360000|2022-03-01 15:42:40|4648.85|4648.85|4649.06|4649.06|4649.06|4649.06|4648.85|4648.85|0
1646149370000|2022-03-01 15:42:50|4648.45|4648.45|4649.96|4649.96|4649.96|4649.96|4647.95|4647.95|0
1646149380000|2022-03-01 15:43:00|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|4649.47|4649.47|0
1646149390000|2022-03-01 15:43:10|4650.23|4650.23|4651.57|4651.57|4652.24|4652.24|4650.23|4650.23|0
1646149400000|2022-03-01 15:43:20|4652.24|4652.24|4651.39|4651.39|4652.24|4652.24|4651.39|4651.39|0
1646149410000|2022-03-01 15:43:30|4651.3|4651.3|4652.15|4652.15|4652.15|4652.15|4651.26|4651.26|0
1646149420000|2022-03-01 15:43:40|4651.26|4651.26|4652.52|4652.52|4652.52|4652.52|4650.82|4650.82|0
1646149430000|2022-03-01 15:43:50|4651.85|4651.85|4653.54|4653.54|4653.54|4653.54|4651.85|4651.85|0
1646149440000|2022-03-01 15:44:00|4652.2|4652.2|4651.53|4651.53|4652.38|4652.38|4651.18|4651.18|0
1646149450000|2022-03-01 15:44:10|4652.15|4652.15|4651.01|4651.01|4652.89|4652.89|4650.25|4650.25|0
1646149460000|2022-03-01 15:44:20|4650.92|4650.92|4647.89|4647.89|4650.92|4650.92|4647.89|4647.89|0
1646149470000|2022-03-01 15:44:30|4648.15|4648.15|4647.28|4647.28|4648.15|4648.15|4647.28|4647.28|0
1646149480000|2022-03-01 15:44:40|4647.95|4647.95|4648.67|4648.67|4650.63|4650.63|4647.95|4647.95|0
1646149490000|2022-03-01 15:44:50|4648.83|4648.83|4649.19|4649.19|4649.54|4649.54|4648.07|4648.07|0
1646149500000|2022-03-01 15:45:00|4649.28|4649.28|4648.27|4648.27|4649.95|4649.95|4648.18|4648.18|0
1646149510000|2022-03-01 15:45:10|4648.94|4648.94|4648.09|4648.09|4649.61|4649.61|4648.09|4648.09|0
1646149520000|2022-03-01 15:45:20|4647.83|4647.83|4645.54|4645.54|4647.83|4647.83|4645.54|4645.54|0
1646149530000|2022-03-01 15:45:30|4645.39|4645.39|4644.83|4644.83|4645.39|4645.39|4644.61|4644.61|0
1646149540000|2022-03-01 15:45:40|4644.16|4644.16|4643.95|4643.95|4644.16|4644.16|4643.95|4643.95|0
1646149550000|2022-03-01 15:45:50|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1646149560000|2022-03-01 15:46:00|4643.55|4643.55|4641.7|4641.7|4643.55|4643.55|4639.69|4639.69|0
1646149570000|2022-03-01 15:46:10|4641.03|4641.03|4640.98|4640.98|4641.03|4641.03|4640.31|4640.31|0
1646149580000|2022-03-01 15:46:20|4641.51|4641.51|4643.74|4643.74|4643.74|4643.74|4641.06|4641.06|0
1646149590000|2022-03-01 15:46:30|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1646149600000|2022-03-01 15:46:40|4644.41|4644.41|4642.9|4642.9|4644.41|4644.41|4642.9|4642.9|0
1646149610000|2022-03-01 15:46:50|4643.43|4643.43|4643.57|4643.57|4643.57|4643.57|4642.9|4642.9|0
1646149620000|2022-03-01 15:47:00|4644.24|4644.24|4643.06|4643.06|4644.24|4644.24|4642.9|4642.9|0
1646149630000|2022-03-01 15:47:10|4643.73|4643.73|4644.4|4644.4|4644.4|4644.4|4643.73|4643.73|0
1646149650000|2022-03-01 15:47:30|4645.07|4645.07|4645.18|4645.18|4645.35|4645.35|4645.07|4645.07|0
1646149660000|2022-03-01 15:47:40|4644.51|4644.51|4643.84|4643.84|4644.51|4644.51|4643.17|4643.17|0
1646149670000|2022-03-01 15:47:50|4644.51|4644.51|4646.52|4646.52|4646.78|4646.78|4644.51|4644.51|0
1646149680000|2022-03-01 15:48:00|4647.19|4647.19|4644.28|4644.28|4647.27|4647.27|4644.28|4644.28|0
1646149690000|2022-03-01 15:48:10|4644.33|4644.33|4641.51|4641.51|4644.33|4644.33|4640.75|4640.75|0
1646149700000|2022-03-01 15:48:20|4641.77|4641.77|4640.03|4640.03|4641.77|4641.77|4639.59|4639.59|0
1646149710000|2022-03-01 15:48:30|4640.2|4640.2|4640.73|4640.73|4640.82|4640.82|4639.14|4639.14|0
1646149720000|2022-03-01 15:48:40|4641.4|4641.4|4644.33|4644.33|4644.69|4644.69|4641.4|4641.4|0
1646149730000|2022-03-01 15:48:50|4645.67|4645.67|4647.01|4647.01|4647.01|4647.01|4645.67|4645.67|0
1646149740000|2022-03-01 15:49:00|4648.35|4648.35|4646.67|4646.67|4648.35|4648.35|4646.67|4646.67|0
1646149750000|2022-03-01 15:49:10|4647.56|4647.56|4648.9|4648.9|4648.9|4648.9|4647.56|4647.56|0
1646149760000|2022-03-01 15:49:20|4648.23|4648.23|4646.22|4646.22|4648.23|4648.23|4646.22|4646.22|0
1646149770000|2022-03-01 15:49:30|4645.42|4645.42|4646.09|4646.09|4646.18|4646.18|4645.21|4645.21|0
1646149780000|2022-03-01 15:49:40|4646.36|4646.36|4645.42|4645.42|4646.36|4646.36|4645.42|4645.42|0
1646149790000|2022-03-01 15:49:50|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|0
1646149800000|2022-03-01 15:50:00|4644.72|4644.72|4643.52|4643.52|4644.72|4644.72|4643.52|4643.52|0
1646149810000|2022-03-01 15:50:10|4644.19|4644.19|4644.54|4644.54|4644.54|4644.54|4643.87|4643.87|0
1646149820000|2022-03-01 15:50:20|4643.87|4643.87|4643.87|4643.87|4644.54|4644.54|4643.87|4643.87|0
1646149830000|2022-03-01 15:50:30|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|0
1646149840000|2022-03-01 15:50:40|4644.27|4644.27|4643.25|4643.25|4644.27|4644.27|4643.25|4643.25|0
1646149850000|2022-03-01 15:50:50|4643.34|4643.34|4644.98|4644.98|4644.98|4644.98|4643.34|4643.34|0
1646149860000|2022-03-01 15:51:00|4644.31|4644.31|4643.69|4643.69|4644.36|4644.36|4643.69|4643.69|0
1646149870000|2022-03-01 15:51:10|4644.22|4644.22|4645.12|4645.12|4645.12|4645.12|4643.78|4643.78|0
1646149880000|2022-03-01 15:51:20|4645.65|4645.65|4644.66|4644.66|4645.65|4645.65|4644.66|4644.66|0
1646149890000|2022-03-01 15:51:30|4643.99|4643.99|4644.61|4644.61|4644.61|4644.61|4643.99|4643.99|0
1646149900000|2022-03-01 15:51:40|4645.23|4645.23|4646.08|4646.08|4646.08|4646.08|4645.14|4645.14|0
1646149910000|2022-03-01 15:51:50|4645.41|4645.41|4645.41|4645.41|4645.41|4645.41|4644.74|4644.74|0
1646149920000|2022-03-01 15:52:00|4645.3|4645.3|4644.05|4644.05|4645.3|4645.3|4643.66|4643.66|0
1646149930000|2022-03-01 15:52:10|4643.09|4643.09|4640.69|4640.69|4643.09|4643.09|4640.69|4640.69|0
1646149940000|2022-03-01 15:52:20|4641.13|4641.13|4641.36|4641.36|4642.15|4642.15|4641.13|4641.13|0
1646149950000|2022-03-01 15:52:30|4641.41|4641.41|4641.41|4641.41|4641.94|4641.94|4641.32|4641.32|0
1646149960000|2022-03-01 15:52:40|4641.46|4641.46|4642.98|4642.98|4642.98|4642.98|4641.46|4641.46|0
1646149970000|2022-03-01 15:52:50|4642.31|4642.31|4642.93|4642.93|4643.55|4643.55|4642.31|4642.31|0
1646149980000|2022-03-01 15:53:00|4643.6|4643.6|4644.04|4644.04|4644.04|4644.04|4643.6|4643.6|0
1646149990000|2022-03-01 15:53:10|4643.99|4643.99|4644.04|4644.04|4644.13|4644.13|4643.25|4643.25|0
1646150000000|2022-03-01 15:53:20|4643.37|4643.37|4642.44|4642.44|4643.46|4643.46|4642.44|4642.44|0
1646150010000|2022-03-01 15:53:30|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|0
1646150020000|2022-03-01 15:53:40|4642.47|4642.47|4641.94|4641.94|4642.47|4642.47|4641.94|4641.94|0
1646150030000|2022-03-01 15:53:50|4642.61|4642.61|4642.79|4642.79|4642.79|4642.79|4642.61|4642.61|0
1646150040000|2022-03-01 15:54:00|4642.7|4642.7|4645.05|4645.05|4645.05|4645.05|4642.7|4642.7|0
1646150060000|2022-03-01 15:54:20|4644.7|4644.7|4643.93|4643.93|4644.82|4644.82|4643.32|4643.32|0
1646150070000|2022-03-01 15:54:30|4643.26|4643.26|4643.93|4643.93|4643.93|4643.93|4643.26|4643.26|0
1646150080000|2022-03-01 15:54:40|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|0
1646150100000|2022-03-01 15:55:00|4643.49|4643.49|4642.82|4642.82|4643.49|4643.49|4642.15|4642.15|0
1646150110000|2022-03-01 15:55:10|4642.64|4642.64|4642.38|4642.38|4642.64|4642.64|4642.2|4642.2|0
1646150130000|2022-03-01 15:55:30|4642.29|4642.29|4641.85|4641.85|4642.29|4642.29|4641.23|4641.23|0
1646150140000|2022-03-01 15:55:40|4642.11|4642.11|4643.19|4643.19|4643.19|4643.19|4641.58|4641.58|0
1646150150000|2022-03-01 15:55:50|4643.1|4643.1|4644.35|4644.35|4646.22|4646.22|4643.1|4643.1|0
1646150160000|2022-03-01 15:56:00|4643.68|4643.68|4642.6|4642.6|4644.11|4644.11|4642.6|4642.6|0
1646150170000|2022-03-01 15:56:10|4641.93|4641.93|4641.14|4641.14|4641.93|4641.93|4641.14|4641.14|0
1646150180000|2022-03-01 15:56:20|4641.4|4641.4|4641.22|4641.22|4641.4|4641.4|4641.22|4641.22|0
1646150190000|2022-03-01 15:56:30|4641.49|4641.49|4640.61|4640.61|4641.49|4641.49|4640.43|4640.43|0
1646150200000|2022-03-01 15:56:40|4639.94|4639.94|4641|4641|4641|4641|4639.94|4639.94|0
1646150210000|2022-03-01 15:56:50|4641.35|4641.35|4640.79|4640.79|4641.67|4641.67|4640.44|4640.44|0
1646150220000|2022-03-01 15:57:00|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1646150230000|2022-03-01 15:57:10|4639.8|4639.8|4640.47|4640.47|4640.47|4640.47|4639.8|4639.8|0
1646150240000|2022-03-01 15:57:20|4640.3|4640.3|4639.27|4639.27|4640.3|4640.3|4639.27|4639.27|0
1646150250000|2022-03-01 15:57:30|4639.94|4639.94|4640.58|4640.58|4640.58|4640.58|4639.24|4639.24|0
1646150260000|2022-03-01 15:57:40|4641.55|4641.55|4640.97|4640.97|4641.55|4641.55|4640.88|4640.88|0
1646150270000|2022-03-01 15:57:50|4641.14|4641.14|4641.67|4641.67|4642.52|4642.52|4640.79|4640.79|0
1646150280000|2022-03-01 15:58:00|4641.14|4641.14|4641.14|4641.14|4641.67|4641.67|4641.14|4641.14|0
1646150290000|2022-03-01 15:58:10|4640.97|4640.97|4640.12|4640.12|4640.97|4640.97|4640.12|4640.12|0
1646150310000|2022-03-01 15:58:30|4640.47|4640.47|4640.79|4640.79|4641.41|4641.41|4640.47|4640.47|0
1646150330000|2022-03-01 15:58:50|4640.88|4640.88|4640.27|4640.27|4640.94|4640.94|4640.27|4640.27|0
1646150340000|2022-03-01 15:59:00|4640.39|4640.39|4640.7|4640.7|4640.7|4640.7|4639.41|4639.41|0
1646150350000|2022-03-01 15:59:10|4640.44|4640.44|4640.39|4640.39|4640.97|4640.97|4640.3|4640.3|0
1646150360000|2022-03-01 15:59:20|4640.65|4640.65|4639.77|4639.77|4640.65|4640.65|4639.77|4639.77|0
1646150370000|2022-03-01 15:59:30|4640.44|4640.44|4641.06|4641.06|4641.67|4641.67|4640.44|4640.44|0
1646150380000|2022-03-01 15:59:40|4641.23|4641.23|4641.28|4641.28|4641.9|4641.9|4641.23|4641.23|0
1646150390000|2022-03-01 15:59:50|4641.43|4641.43|4641.7|4641.7|4641.87|4641.87|4641.43|4641.43|0
1646150400000|2022-03-01 16:00:00|4641.41|4641.41|4640.41|4640.41|4641.41|4641.41|4638.51|4638.51|0
1646150410000|2022-03-01 16:00:10|4640.32|4640.32|4640.09|4640.09|4640.85|4640.85|4640.03|4640.03|0
1646150420000|2022-03-01 16:00:20|4639.42|4639.42|4640.97|4640.97|4640.97|4640.97|4639.42|4639.42|0
1646150430000|2022-03-01 16:00:30|4640.18|4640.18|4640.71|4640.71|4640.71|4640.71|4640.18|4640.18|0
1646150440000|2022-03-01 16:00:40|4640.49|4640.49|4640.22|4640.22|4640.66|4640.66|4640.22|4640.22|0
1646150450000|2022-03-01 16:00:50|4640.13|4640.13|4640.04|4640.04|4640.13|4640.13|4640.04|4640.04|0
1646150460000|2022-03-01 16:01:00|4640.48|4640.48|4638.88|4638.88|4640.48|4640.48|4638.88|4638.88|0
1646150470000|2022-03-01 16:01:10|4640.22|4640.22|4640.29|4640.29|4640.48|4640.48|4640.22|4640.22|0
1646150480000|2022-03-01 16:01:20|4640.38|4640.38|4641.01|4641.01|4641.28|4641.28|4640.38|4640.38|0
1646150490000|2022-03-01 16:01:30|4640.83|4640.83|4642.67|4642.67|4643.11|4643.11|4640.83|4640.83|0
1646150500000|2022-03-01 16:01:40|4642.34|4642.34|4641.63|4641.63|4642.34|4642.34|4640.78|4640.78|0
1646150510000|2022-03-01 16:01:50|4641.45|4641.45|4641.81|4641.81|4641.81|4641.81|4641.01|4641.01|0
1646150520000|2022-03-01 16:02:00|4641.14|4641.14|4640.39|4640.39|4641.14|4641.14|4640.16|4640.16|0
1646150530000|2022-03-01 16:02:10|4641.1|4641.1|4639.9|4639.9|4641.1|4641.1|4639.9|4639.9|0
1646150540000|2022-03-01 16:02:20|4639.72|4639.72|4640.51|4640.51|4640.51|4640.51|4639.72|4639.72|0
1646150550000|2022-03-01 16:02:30|4640.25|4640.25|4640.92|4640.92|4640.92|4640.92|4640.25|4640.25|0
1646150560000|2022-03-01 16:02:40|4640.83|4640.83|4640.48|4640.48|4640.83|4640.83|4640.48|4640.48|0
1646150570000|2022-03-01 16:02:50|4641.01|4641.01|4638.56|4638.56|4641.01|4641.01|4638.56|4638.56|0
1646150580000|2022-03-01 16:03:00|4639.23|4639.23|4641.86|4641.86|4641.95|4641.95|4639.23|4639.23|0
1646150590000|2022-03-01 16:03:10|4641.68|4641.68|4641.28|4641.28|4641.68|4641.68|4640.75|4640.75|0
1646150600000|2022-03-01 16:03:20|4641.1|4641.1|4640.34|4640.34|4641.1|4641.1|4640.17|4640.17|0
1646150610000|2022-03-01 16:03:30|4640.96|4640.96|4640.1|4640.1|4640.96|4640.96|4639.94|4639.94|0
1646150620000|2022-03-01 16:03:40|4640.19|4640.19|4640.1|4640.1|4640.19|4640.19|4639.48|4639.48|0
1646150630000|2022-03-01 16:03:50|4640.46|4640.46|4639.1|4639.1|4640.46|4640.46|4639.1|4639.1|0
1646150640000|2022-03-01 16:04:00|4638.92|4638.92|4638.5|4638.5|4639.19|4639.19|4638.5|4638.5|0
1646150650000|2022-03-01 16:04:10|4638.85|4638.85|4637.51|4637.51|4638.85|4638.85|4634.83|4634.83|0
1646150660000|2022-03-01 16:04:20|4637.16|4637.16|4637.19|4637.19|4637.74|4637.74|4637.07|4637.07|0
1646150670000|2022-03-01 16:04:30|4636.52|4636.52|4637.19|4637.19|4637.19|4637.19|4636.52|4636.52|0
1646150680000|2022-03-01 16:04:40|4637.02|4637.02|4634.8|4634.8|4637.71|4637.71|4634.62|4634.62|0
1646150690000|2022-03-01 16:04:50|4635.33|4635.33|4635.38|4635.38|4635.61|4635.61|4634.59|4634.59|0
1646150700000|2022-03-01 16:05:00|4635.21|4635.21|4634.87|4634.87|4635.21|4635.21|4634.43|4634.43|0
1646150710000|2022-03-01 16:05:10|4636.21|4636.21|4635.77|4635.77|4636.21|4636.21|4635.77|4635.77|0
1646150720000|2022-03-01 16:05:20|4636.57|4636.57|4635.28|4635.28|4636.74|4636.74|4635.28|4635.28|0
1646150730000|2022-03-01 16:05:30|4635.1|4635.1|4632.53|4632.53|4635.1|4635.1|4632.53|4632.53|0
1646150740000|2022-03-01 16:05:40|4633.2|4633.2|4632.86|4632.86|4633.2|4633.2|4632.77|4632.77|0
1646150750000|2022-03-01 16:05:50|4633.02|4633.02|4633.02|4633.02|4633.11|4633.11|4632.58|4632.58|0
1646150760000|2022-03-01 16:06:00|4632.5|4632.5|4631.3|4631.3|4632.5|4632.5|4631.3|4631.3|0
1646150770000|2022-03-01 16:06:10|4631.66|4631.66|4630.87|4630.87|4631.66|4631.66|4630.51|4630.51|0
1646150780000|2022-03-01 16:06:20|4631.04|4631.04|4631.31|4631.31|4631.31|4631.31|4631.04|4631.04|0
1646150790000|2022-03-01 16:06:30|4631.4|4631.4|4632.05|4632.05|4632.05|4632.05|4630.82|4630.82|0
1646150800000|2022-03-01 16:06:40|4632.67|4632.67|4633.96|4633.96|4634.05|4634.05|4632.67|4632.67|0
1646150810000|2022-03-01 16:06:50|4633.79|4633.79|4634.24|4634.24|4634.24|4634.24|4633.79|4633.79|0
1646150820000|2022-03-01 16:07:00|4633.88|4633.88|4634.15|4634.15|4634.15|4634.15|4633.21|4633.21|0
1646150830000|2022-03-01 16:07:10|4633.48|4633.48|4634.47|4634.47|4634.47|4634.47|4633.21|4633.21|0
1646150840000|2022-03-01 16:07:20|4635.14|4635.14|4634.96|4634.96|4635.14|4635.14|4634.78|4634.78|0
1646150850000|2022-03-01 16:07:30|4634.69|4634.69|4634.43|4634.43|4634.69|4634.69|4634.43|4634.43|0
1646150860000|2022-03-01 16:07:40|4633.76|4633.76|4632.74|4632.74|4633.76|4633.76|4632.74|4632.74|0
1646150870000|2022-03-01 16:07:50|4632.9|4632.9|4632.9|4632.9|4632.9|4632.9|4632.9|4632.9|0
1646150880000|2022-03-01 16:08:00|4632.55|4632.55|4632.02|4632.02|4632.71|4632.71|4632.02|4632.02|0
1646150890000|2022-03-01 16:08:10|4632.18|4632.18|4630.05|4630.05|4632.18|4632.18|4630.05|4630.05|0
1646150900000|2022-03-01 16:08:20|4629.87|4629.87|4631.05|4631.05|4631.21|4631.21|4629.71|4629.71|0
1646150910000|2022-03-01 16:08:30|4630.96|4630.96|4631.86|4631.86|4632.12|4632.12|4630.96|4630.96|0
1646150920000|2022-03-01 16:08:40|4632.21|4632.21|4632.7|4632.7|4632.79|4632.79|4632.12|4632.12|0
1646150940000|2022-03-01 16:09:00|4632.85|4632.85|4632.94|4632.94|4633.02|4633.02|4632.67|4632.67|0
1646150950000|2022-03-01 16:09:10|4633.09|4633.09|4632.06|4632.06|4633.09|4633.09|4631.86|4631.86|0
1646150960000|2022-03-01 16:09:20|4631.35|4631.35|4631.53|4631.53|4631.53|4631.53|4631.18|4631.18|0
1646150970000|2022-03-01 16:09:30|4631.35|4631.35|4631.44|4631.44|4631.44|4631.44|4631.35|4631.35|0
1646150980000|2022-03-01 16:09:40|4631.62|4631.62|4631.78|4631.78|4631.78|4631.78|4631.62|4631.62|0
1646150990000|2022-03-01 16:09:50|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.02|4632.02|0
1646151000000|2022-03-01 16:10:00|4632.87|4632.87|4636.68|4636.68|4636.8|4636.8|4632.87|4632.87|0
1646151010000|2022-03-01 16:10:10|4636.59|4636.59|4635.18|4635.18|4637.93|4637.93|4635.18|4635.18|0
1646151020000|2022-03-01 16:10:20|4633.84|4633.84|4631.92|4631.92|4633.84|4633.84|4631.92|4631.92|0
1646151030000|2022-03-01 16:10:30|4633.26|4633.26|4632.88|4632.88|4633.26|4633.26|4632.29|4632.29|0
1646151040000|2022-03-01 16:10:40|4632.97|4632.97|4632.54|4632.54|4633.64|4633.64|4632.21|4632.21|0
1646151050000|2022-03-01 16:10:50|4632.1|4632.1|4632.72|4632.72|4632.72|4632.72|4632.1|4632.1|0
1646151060000|2022-03-01 16:11:00|4632.98|4632.98|4634.15|4634.15|4634.33|4634.33|4632.98|4632.98|0
1646151070000|2022-03-01 16:11:10|4634.24|4634.24|4635.23|4635.23|4635.38|4635.38|4634.24|4634.24|0
1646151080000|2022-03-01 16:11:20|4635.32|4635.32|4635.06|4635.06|4635.32|4635.32|4635.06|4635.06|0
1646151090000|2022-03-01 16:11:30|4634.88|4634.88|4634.47|4634.47|4635.14|4635.14|4634.47|4634.47|0
1646151100000|2022-03-01 16:11:40|4635.14|4635.14|4635.81|4635.81|4635.81|4635.81|4635.14|4635.14|0
1646151110000|2022-03-01 16:11:50|4635.14|4635.14|4634.67|4634.67|4635.14|4635.14|4634.67|4634.67|0
1646151120000|2022-03-01 16:12:00|4634.76|4634.76|4634.74|4634.74|4634.76|4634.76|4633.89|4633.89|0
1646151130000|2022-03-01 16:12:10|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|4635.41|0
1646151140000|2022-03-01 16:12:20|4635.14|4635.14|4633.41|4633.41|4635.14|4635.14|4633.41|4633.41|0
1646151150000|2022-03-01 16:12:30|4633.14|4633.14|4632.32|4632.32|4633.14|4633.14|4632.32|4632.32|0
1646151160000|2022-03-01 16:12:40|4632.14|4632.14|4631.89|4631.89|4632.5|4632.5|4631.89|4631.89|0
1646151170000|2022-03-01 16:12:50|4631.22|4631.22|4631.55|4631.55|4631.84|4631.84|4631.22|4631.22|0
1646151180000|2022-03-01 16:13:00|4631.22|4631.22|4630.3|4630.3|4631.42|4631.42|4629.86|4629.86|0
1646151190000|2022-03-01 16:13:10|4629.77|4629.77|4629.6|4629.6|4629.77|4629.77|4629.6|4629.6|0
1646151200000|2022-03-01 16:13:20|4630.04|4630.04|4630.17|4630.17|4630.21|4630.21|4630|4630|0
1646151210000|2022-03-01 16:13:30|4629.5|4629.5|4630.25|4630.25|4630.61|4630.61|4629.5|4629.5|0
1646151220000|2022-03-01 16:13:40|4630.34|4630.34|4630.43|4630.43|4631.67|4631.67|4630.34|4630.34|0
1646151230000|2022-03-01 16:13:50|4630.7|4630.7|4630.43|4630.43|4630.7|4630.7|4630.25|4630.25|0
1646151240000|2022-03-01 16:14:00|4630.27|4630.27|4628.69|4628.69|4630.27|4630.27|4627.36|4627.36|0
1646151250000|2022-03-01 16:14:10|4629.36|4629.36|4631.76|4631.76|4631.84|4631.84|4629.36|4629.36|0
1646151260000|2022-03-01 16:14:20|4631.84|4631.84|4631.26|4631.26|4631.84|4631.84|4630.15|4630.15|0
1646151270000|2022-03-01 16:14:30|4631.17|4631.17|4631.84|4631.84|4631.84|4631.84|4631.17|4631.17|0
1646151280000|2022-03-01 16:14:40|4631.76|4631.76|4631.26|4631.26|4632.02|4632.02|4631.26|4631.26|0
1646151290000|2022-03-01 16:14:50|4631.7|4631.7|4633.2|4633.2|4633.64|4633.64|4631.7|4631.7|0
1646151300000|2022-03-01 16:15:00|4632.53|4632.53|4632.96|4632.96|4632.96|4632.96|4632.29|4632.29|0
1646151310000|2022-03-01 16:15:10|4632.86|4632.86|4631.89|4631.89|4632.86|4632.86|4631.89|4631.89|0
1646151320000|2022-03-01 16:15:20|4631.8|4631.8|4631.44|4631.44|4632.12|4632.12|4631.44|4631.44|0
1646151330000|2022-03-01 16:15:30|4631.35|4631.35|4629.71|4629.71|4631.35|4631.35|4629.71|4629.71|0
1646151340000|2022-03-01 16:15:40|4629.62|4629.62|4628.83|4628.83|4629.62|4629.62|4628.83|4628.83|0
1646151350000|2022-03-01 16:15:50|4628.74|4628.74|4628.68|4628.68|4628.85|4628.85|4628.68|4628.68|0
1646151360000|2022-03-01 16:16:00|4628.63|4628.63|4628.92|4628.92|4629.25|4629.25|4627.7|4627.7|0
1646151370000|2022-03-01 16:16:10|4628.25|4628.25|4628.14|4628.14|4628.92|4628.92|4628.14|4628.14|0
1646151380000|2022-03-01 16:16:20|4628.49|4628.49|4629.02|4629.02|4629.02|4629.02|4628.49|4628.49|0
1646151390000|2022-03-01 16:16:30|4629.08|4629.08|4629.25|4629.25|4629.52|4629.52|4629.08|4629.08|0
1646151400000|2022-03-01 16:16:40|4629.69|4629.69|4630.28|4630.28|4630.28|4630.28|4629.52|4629.52|0
1646151410000|2022-03-01 16:16:50|4629.61|4629.61|4629.66|4629.66|4629.82|4629.82|4629.61|4629.61|0
1646151420000|2022-03-01 16:17:00|4630.33|4630.33|4630.68|4630.68|4630.86|4630.86|4630.33|4630.33|0
1646151430000|2022-03-01 16:17:10|4630.51|4630.51|4629.91|4629.91|4630.51|4630.51|4629.91|4629.91|0
1646151440000|2022-03-01 16:17:20|4630.08|4630.08|4629.23|4629.23|4630.08|4630.08|4628.61|4628.61|0
1646151450000|2022-03-01 16:17:30|4628.7|4628.7|4631.03|4631.03|4631.03|4631.03|4628.52|4628.52|0
1646151460000|2022-03-01 16:17:40|4631.47|4631.47|4630.97|4630.97|4631.47|4631.47|4630.71|4630.71|0
1646151470000|2022-03-01 16:17:50|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|0
1646151480000|2022-03-01 16:18:00|4630.71|4630.71|4627.52|4627.52|4630.71|4630.71|4627.52|4627.52|0
1646151490000|2022-03-01 16:18:10|4628.19|4628.19|4626.14|4626.14|4628.19|4628.19|4626.14|4626.14|0
1646151500000|2022-03-01 16:18:20|4625.79|4625.79|4625.41|4625.41|4626.39|4626.39|4625.41|4625.41|0
1646151510000|2022-03-01 16:18:30|4625.86|4625.86|4626.17|4626.17|4626.53|4626.53|4625.86|4625.86|0
1646151520000|2022-03-01 16:18:40|4626.53|4626.53|4627.21|4627.21|4627.23|4627.23|4626.53|4626.53|0
1646151530000|2022-03-01 16:18:50|4627.39|4627.39|4627.74|4627.74|4627.74|4627.74|4627.04|4627.04|0
1646151540000|2022-03-01 16:19:00|4627.04|4627.04|4625.11|4625.11|4627.04|4627.04|4625.11|4625.11|0
1646151550000|2022-03-01 16:19:10|4625.78|4625.78|4625.51|4625.51|4625.88|4625.88|4625.51|4625.51|0
1646151560000|2022-03-01 16:19:20|4625.41|4625.41|4625.75|4625.75|4625.76|4625.76|4625.05|4625.05|0
1646151570000|2022-03-01 16:19:30|4625.64|4625.64|4625.38|4625.38|4625.64|4625.64|4625.11|4625.11|0
1646151580000|2022-03-01 16:19:40|4625.11|4625.11|4625.64|4625.64|4626.15|4626.15|4625.11|4625.11|0
1646151590000|2022-03-01 16:19:50|4625.31|4625.31|4625.64|4625.64|4625.64|4625.64|4625.31|4625.31|0
1646151600000|2022-03-01 16:20:00|4625.52|4625.52|4624.27|4624.27|4625.52|4625.52|4624.27|4624.27|0
1646151610000|2022-03-01 16:20:10|4624.16|4624.16|4623.53|4623.53|4624.43|4624.43|4623.53|4623.53|0
1646151620000|2022-03-01 16:20:20|4622.89|4622.89|4623.58|4623.58|4623.86|4623.86|4622.89|4622.89|0
1646151630000|2022-03-01 16:20:30|4623.76|4623.76|4623.29|4623.29|4623.76|4623.76|4623.29|4623.29|0
1646151640000|2022-03-01 16:20:40|4623.11|4623.11|4622.85|4622.85|4623.11|4623.11|4622.85|4622.85|0
1646151650000|2022-03-01 16:20:50|4621.51|4621.51|4622.44|4622.44|4622.44|4622.44|4621.51|4621.51|0
1646151660000|2022-03-01 16:21:00|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1646151670000|2022-03-01 16:21:10|4621.42|4621.42|4620.89|4620.89|4621.42|4621.42|4620.89|4620.89|0
1646151680000|2022-03-01 16:21:20|4621.15|4621.15|4622.91|4622.91|4622.91|4622.91|4621.15|4621.15|0
1646151690000|2022-03-01 16:21:30|4622.82|4622.82|4623.4|4623.4|4623.4|4623.4|4622.65|4622.65|0
1646151700000|2022-03-01 16:21:40|4623.07|4623.07|4622.05|4622.05|4623.07|4623.07|4622.05|4622.05|0
1646151710000|2022-03-01 16:21:50|4621.96|4621.96|4621.79|4621.79|4622.05|4622.05|4621.79|4621.79|0
1646151720000|2022-03-01 16:22:00|4622.46|4622.46|4621.15|4621.15|4623.13|4623.13|4620.76|4620.76|0
1646151730000|2022-03-01 16:22:10|4621.45|4621.45|4626.79|4626.79|4626.79|4626.79|4621.06|4621.06|0
1646151740000|2022-03-01 16:22:20|4626.71|4626.71|4626.79|4626.79|4627.06|4627.06|4626.71|4626.71|0
1646151750000|2022-03-01 16:22:30|4626.71|4626.71|4627.29|4627.29|4627.38|4627.38|4626.71|4626.71|0
1646151760000|2022-03-01 16:22:40|4627.38|4627.38|4627.29|4627.29|4627.38|4627.38|4627.29|4627.29|0
1646151770000|2022-03-01 16:22:50|4627.38|4627.38|4627.24|4627.24|4627.38|4627.38|4626.04|4626.04|0
1646151780000|2022-03-01 16:23:00|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|0
1646151790000|2022-03-01 16:23:10|4626.74|4626.74|4625.74|4625.74|4626.83|4626.83|4625.74|4625.74|0
1646151800000|2022-03-01 16:23:20|4625.65|4625.65|4625.12|4625.12|4625.65|4625.65|4625.12|4625.12|0
1646151810000|2022-03-01 16:23:30|4625.03|4625.03|4624.68|4624.68|4625.03|4625.03|4624.68|4624.68|0
1646151840000|2022-03-01 16:24:00|4624.77|4624.77|4624.74|4624.74|4624.91|4624.91|4624.59|4624.59|0
1646151850000|2022-03-01 16:24:10|4625|4625|4624.75|4624.75|4625.8|4625.8|4624.75|4624.75|0
1646151860000|2022-03-01 16:24:20|4624.58|4624.58|4624.16|4624.16|4624.58|4624.58|4624.16|4624.16|0
1646151870000|2022-03-01 16:24:30|4623.99|4623.99|4626|4626|4626.56|4626.56|4623.99|4623.99|0
1646151880000|2022-03-01 16:24:40|4627.06|4627.06|4626.71|4626.71|4627.06|4627.06|4626.71|4626.71|0
1646151890000|2022-03-01 16:24:50|4626.82|4626.82|4626.2|4626.2|4626.82|4626.82|4626.2|4626.2|0
1646151900000|2022-03-01 16:25:00|4625.93|4625.93|4623.71|4623.71|4625.93|4625.93|4623.71|4623.71|0
1646151910000|2022-03-01 16:25:10|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|4623.53|4623.53|0
1646151920000|2022-03-01 16:25:20|4623.97|4623.97|4622.19|4622.19|4623.97|4623.97|4622.19|4622.19|0
1646151930000|2022-03-01 16:25:30|4621.93|4621.93|4621.24|4621.24|4622.81|4622.81|4621.24|4621.24|0
1646151940000|2022-03-01 16:25:40|4621.41|4621.41|4618.96|4618.96|4621.41|4621.41|4618.38|4618.38|0
1646151950000|2022-03-01 16:25:50|4618.88|4618.88|4618.49|4618.49|4618.93|4618.93|4618.4|4618.4|0
1646151960000|2022-03-01 16:26:00|4618.76|4618.76|4618.93|4618.93|4618.93|4618.93|4618.58|4618.58|0
1646151970000|2022-03-01 16:26:10|4619.6|4619.6|4618.72|4618.72|4619.6|4619.6|4618.72|4618.72|0
1646151980000|2022-03-01 16:26:20|4619.25|4619.25|4619.73|4619.73|4619.78|4619.78|4619.25|4619.25|0
1646151990000|2022-03-01 16:26:30|4621.74|4621.74|4621.37|4621.37|4621.74|4621.74|4620.29|4620.29|0
1646152000000|2022-03-01 16:26:40|4621.81|4621.81|4620.87|4620.87|4621.81|4621.81|4620.87|4620.87|0
1646152010000|2022-03-01 16:26:50|4620.7|4620.7|4620.25|4620.25|4620.7|4620.7|4620.25|4620.25|0
1646152020000|2022-03-01 16:27:00|4619.99|4619.99|4618.44|4618.44|4620.25|4620.25|4618|4618|0
1646152030000|2022-03-01 16:27:10|4618|4618|4620.11|4620.11|4620.11|4620.11|4618|4618|0
1646152040000|2022-03-01 16:27:20|4618.99|4618.99|4619.4|4619.4|4619.4|4619.4|4618.91|4618.91|0
1646152050000|2022-03-01 16:27:30|4619.58|4619.58|4619.4|4619.4|4620.34|4620.34|4618.87|4618.87|0
1646152060000|2022-03-01 16:27:40|4619.84|4619.84|4618.25|4618.25|4619.84|4619.84|4618.25|4618.25|0
1646152080000|2022-03-01 16:28:00|4619.59|4619.59|4618.92|4618.92|4619.59|4619.59|4618.92|4618.92|0
1646152090000|2022-03-01 16:28:10|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|0
1646152100000|2022-03-01 16:28:20|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|0
1646152110000|2022-03-01 16:28:30|4617.41|4617.41|4616.74|4616.74|4617.41|4617.41|4616.74|4616.74|0
1646152120000|2022-03-01 16:28:40|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|0
1646152130000|2022-03-01 16:28:50|4616.23|4616.23|4615.56|4615.56|4616.23|4616.23|4615.56|4615.56|0
1646152140000|2022-03-01 16:29:00|4615.44|4615.44|4614.44|4614.44|4615.44|4615.44|4614.1|4614.1|0
1646152150000|2022-03-01 16:29:10|4614.23|4614.23|4617.24|4617.24|4617.24|4617.24|4614.23|4614.23|0
1646152160000|2022-03-01 16:29:20|4616.57|4616.57|4617.24|4617.24|4617.91|4617.91|4616.57|4616.57|0
1646152170000|2022-03-01 16:29:30|4616.57|4616.57|4621.02|4621.02|4621.17|4621.17|4616.57|4616.57|0
1646152180000|2022-03-01 16:29:40|4619.68|4619.68|4618.39|4618.39|4620.35|4620.35|4617.67|4617.67|0
1646152190000|2022-03-01 16:29:50|4619.06|4619.06|4621.28|4621.28|4621.28|4621.28|4619.06|4619.06|0
1646208900000|2022-03-02 08:15:00|4568.54|4568.54|4568.56|4568.56|4571.18|4571.18|4567.5|4567.5|0
1646208910000|2022-03-02 08:15:10|4568.29|4568.29|4568.17|4568.17|4570.73|4570.73|4568.08|4568.08|0
1646208920000|2022-03-02 08:15:20|4566.83|4566.83|4568.32|4568.32|4568.32|4568.32|4566.74|4566.74|0
1646208930000|2022-03-02 08:15:30|4567.61|4567.61|4567.95|4567.95|4567.95|4567.95|4566.23|4566.23|0
1646208940000|2022-03-02 08:15:40|4568.62|4568.62|4569.69|4569.69|4571.7|4571.7|4568.62|4568.62|0
1646208950000|2022-03-02 08:15:50|4570.31|4570.31|4569.71|4569.71|4571.01|4571.01|4569|4569|0
1646208960000|2022-03-02 08:16:00|4570.59|4570.59|4573.56|4573.56|4573.56|4573.56|4569.8|4569.8|0
1646208970000|2022-03-02 08:16:10|4579.3|4579.3|4579.58|4579.58|4580.64|4580.64|4579.3|4579.3|0
1646208980000|2022-03-02 08:16:20|4580.92|4580.92|4579.63|4579.63|4584.34|4584.34|4579.63|4579.63|0
1646208990000|2022-03-02 08:16:30|4576.98|4576.98|4573.52|4573.52|4577.25|4577.25|4573.52|4573.52|0
1646209000000|2022-03-02 08:16:40|4574.19|4574.19|4574.63|4574.63|4574.63|4574.63|4573.22|4573.22|0
1646209010000|2022-03-02 08:16:50|4574.81|4574.81|4573.89|4573.89|4575.08|4575.08|4573.33|4573.33|0
1646209020000|2022-03-02 08:17:00|4573.09|4573.09|4572.85|4572.85|4573.09|4573.09|4572.58|4572.58|0
1646209030000|2022-03-02 08:17:10|4575.53|4575.53|4579.39|4579.39|4579.74|4579.74|4575.53|4575.53|0
1646209040000|2022-03-02 08:17:20|4577.38|4577.38|4576.74|4576.74|4578.88|4578.88|4576.74|4576.74|0
1646209050000|2022-03-02 08:17:30|4576.57|4576.57|4578.88|4578.88|4579.23|4579.23|4576.57|4576.57|0
1646209060000|2022-03-02 08:17:40|4578.21|4578.21|4574.69|4574.69|4578.88|4578.88|4574.69|4574.69|0
1646209070000|2022-03-02 08:17:50|4576.19|4576.19|4573.63|4573.63|4576.19|4576.19|4573.63|4573.63|0
1646209080000|2022-03-02 08:18:00|4572.96|4572.96|4575.19|4575.19|4575.19|4575.19|4572.78|4572.78|0
1646209090000|2022-03-02 08:18:10|4572.01|4572.01|4574.39|4574.39|4575.28|4575.28|4572.01|4572.01|0
1646209100000|2022-03-02 08:18:20|4576.07|4576.07|4575.19|4575.19|4576.07|4576.07|4574.04|4574.04|0
1646209110000|2022-03-02 08:18:30|4575.07|4575.07|4577.57|4577.57|4577.57|4577.57|4575.07|4575.07|0
1646209120000|2022-03-02 08:18:40|4578.54|4578.54|4577.6|4577.6|4578.63|4578.63|4576.1|4576.1|0
1646209130000|2022-03-02 08:18:50|4576.93|4576.93|4571.75|4571.75|4576.93|4576.93|4571.75|4571.75|0
1646209140000|2022-03-02 08:19:00|4571.08|4571.08|4573.68|4573.68|4573.68|4573.68|4566.17|4566.17|0
1646209150000|2022-03-02 08:19:10|4574.35|4574.35|4576.31|4576.31|4576.31|4576.31|4573.68|4573.68|0
1646209160000|2022-03-02 08:19:20|4577.19|4577.19|4577.23|4577.23|4577.23|4577.23|4576.08|4576.08|0
1646209170000|2022-03-02 08:19:30|4578.2|4578.2|4578.34|4578.34|4578.43|4578.43|4577.5|4577.5|0
1646209180000|2022-03-02 08:19:40|4579.01|4579.01|4584.35|4584.35|4584.35|4584.35|4579.01|4579.01|0
1646209190000|2022-03-02 08:19:50|4586.38|4586.38|4590.66|4590.66|4590.66|4590.66|4586.38|4586.38|0
1646209200000|2022-03-02 08:20:00|4591.99|4591.99|4584.21|4584.21|4592.16|4592.16|4584.21|4584.21|0
1646209210000|2022-03-02 08:20:10|4584.12|4584.12|4586.2|4586.2|4586.2|4586.2|4584.12|4584.12|0
1646209220000|2022-03-02 08:20:20|4586.29|4586.29|4588.28|4588.28|4589.03|4589.03|4585.8|4585.8|0
1646209230000|2022-03-02 08:20:30|4586.69|4586.69|4586.24|4586.24|4587.58|4587.58|4586.24|4586.24|0
1646209240000|2022-03-02 08:20:40|4585.44|4585.44|4584.3|4584.3|4585.53|4585.53|4583.77|4583.77|0
1646209250000|2022-03-02 08:20:50|4585.63|4585.63|4589.31|4589.31|4589.94|4589.94|4585.63|4585.63|0
1646209260000|2022-03-02 08:21:00|4589.39|4589.39|4588.58|4588.58|4590.72|4590.72|4587.08|4587.08|0
1646209270000|2022-03-02 08:21:10|4588.22|4588.22|4590.72|4590.72|4591.72|4591.72|4588.22|4588.22|0
1646209280000|2022-03-02 08:21:20|4591.39|4591.39|4588.7|4588.7|4594.06|4594.06|4588.7|4588.7|0
1646209290000|2022-03-02 08:21:30|4589.85|4589.85|4593.32|4593.32|4594.66|4594.66|4589.85|4589.85|0
1646209300000|2022-03-02 08:21:40|4594.82|4594.82|4594.91|4594.91|4594.91|4594.91|4594.82|4594.82|0
1646209310000|2022-03-02 08:21:50|4593.45|4593.45|4595.31|4595.31|4595.31|4595.31|4592.51|4592.51|0
1646209320000|2022-03-02 08:22:00|4594.52|4594.52|4596.65|4596.65|4596.65|4596.65|4594.18|4594.18|0
1646209330000|2022-03-02 08:22:10|4597.31|4597.31|4597.12|4597.12|4597.9|4597.9|4597.12|4597.12|0
1646209340000|2022-03-02 08:22:20|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|0
1646209350000|2022-03-02 08:22:30|4600.12|4600.12|4598.18|4598.18|4600.12|4600.12|4598.18|4598.18|0
1646209360000|2022-03-02 08:22:40|4598.97|4598.97|4598.65|4598.65|4600.53|4600.53|4597.59|4597.59|0
1646209370000|2022-03-02 08:22:50|4598.89|4598.89|4600.53|4600.53|4600.53|4600.53|4598.89|4598.89|0
1646209380000|2022-03-02 08:23:00|4601.33|4601.33|4602.19|4602.19|4602.19|4602.19|4600.8|4600.8|0
1646209390000|2022-03-02 08:23:10|4602.1|4602.1|4601.51|4601.51|4602.89|4602.89|4601.51|4601.51|0
1646209400000|2022-03-02 08:23:20|4601.33|4601.33|4600.89|4600.89|4602.04|4602.04|4600.36|4600.36|0
1646209410000|2022-03-02 08:23:30|4601.34|4601.34|4601.25|4601.25|4601.34|4601.34|4601.25|4601.25|0
1646209420000|2022-03-02 08:23:40|4602.13|4602.13|4602.66|4602.66|4603.28|4603.28|4602.13|4602.13|0
1646209430000|2022-03-02 08:23:50|4602.92|4602.92|4600.87|4600.87|4602.92|4602.92|4600.08|4600.08|0
1646209440000|2022-03-02 08:24:00|4600.96|4600.96|4602.04|4602.04|4602.22|4602.22|4600.05|4600.05|0
1646209450000|2022-03-02 08:24:10|4601.71|4601.71|4603.38|4603.38|4603.83|4603.83|4601.01|4601.01|0
1646209460000|2022-03-02 08:24:20|4603.08|4603.08|4599.94|4599.94|4603.08|4603.08|4599.94|4599.94|0
1646209470000|2022-03-02 08:24:30|4600.12|4600.12|4597.17|4597.17|4600.47|4600.47|4597.17|4597.17|0
1646209480000|2022-03-02 08:24:40|4596.91|4596.91|4594.81|4594.81|4596.91|4596.91|4594.81|4594.81|0
1646209490000|2022-03-02 08:24:50|4593.84|4593.84|4593.84|4593.84|4593.84|4593.84|4593.84|4593.84|0
1646209500000|2022-03-02 08:25:00|4593.4|4593.4|4593.79|4593.79|4595.97|4595.97|4592.78|4592.78|0
1646209510000|2022-03-02 08:25:10|4594.41|4594.41|4590.32|4590.32|4594.41|4594.41|4590.32|4590.32|0
1646209520000|2022-03-02 08:25:20|4590.44|4590.44|4590.16|4590.16|4592.05|4592.05|4590.16|4590.16|0
1646209530000|2022-03-02 08:25:30|4589.71|4589.71|4589.14|4589.14|4589.71|4589.71|4588.29|4588.29|0
1646209540000|2022-03-02 08:25:40|4589.81|4589.81|4590.29|4590.29|4590.38|4590.38|4589.14|4589.14|0
1646209550000|2022-03-02 08:25:50|4589.62|4589.62|4588.28|4588.28|4589.62|4589.62|4588.28|4588.28|0
1646209560000|2022-03-02 08:26:00|4588.16|4588.16|4590.01|4590.01|4592.05|4592.05|4588.16|4588.16|0
1646209570000|2022-03-02 08:26:10|4588.67|4588.67|4589.38|4589.38|4589.38|4589.38|4588.67|4588.67|0
1646209580000|2022-03-02 08:26:20|4590.72|4590.72|4594.67|4594.67|4594.94|4594.94|4589.38|4589.38|0
1646209590000|2022-03-02 08:26:30|4594.05|4594.05|4595.47|4595.47|4595.82|4595.82|4594.05|4594.05|0
1646209600000|2022-03-02 08:26:40|4595.2|4595.2|4596.79|4596.79|4596.79|4596.79|4595.2|4595.2|0
1646209610000|2022-03-02 08:26:50|4596.12|4596.12|4601.01|4601.01|4601.01|4601.01|4595.54|4595.54|0
1646209620000|2022-03-02 08:27:00|4601.36|4601.36|4602.56|4602.56|4602.56|4602.56|4600.69|4600.69|0
1646209630000|2022-03-02 08:27:10|4602.39|4602.39|4600.78|4600.78|4603.65|4603.65|4598.22|4598.22|0
1646209640000|2022-03-02 08:27:20|4602.78|4602.78|4602.34|4602.34|4602.78|4602.78|4602.26|4602.26|0
1646209650000|2022-03-02 08:27:30|4604.21|4604.21|4604.74|4604.74|4604.74|4604.74|4603.54|4603.54|0
1646209660000|2022-03-02 08:27:40|4605.27|4605.27|4610.69|4610.69|4610.69|4610.69|4605.27|4605.27|0
1646209670000|2022-03-02 08:27:50|4610.87|4610.87|4610.35|4610.35|4610.87|4610.87|4608.86|4608.86|0
1646209680000|2022-03-02 08:28:00|4611.69|4611.69|4612.93|4612.93|4613.17|4613.17|4611.69|4611.69|0
1646209690000|2022-03-02 08:28:10|4612.4|4612.4|4613.15|4613.15|4613.3|4613.3|4611.29|4611.29|0
1646209700000|2022-03-02 08:28:20|4612.48|4612.48|4614.17|4614.17|4615.76|4615.76|4612.48|4612.48|0
1646209710000|2022-03-02 08:28:30|4613.5|4613.5|4611.28|4611.28|4613.5|4613.5|4611.28|4611.28|0
1646209720000|2022-03-02 08:28:40|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|0
1646209730000|2022-03-02 08:28:50|4611.26|4611.26|4611.88|4611.88|4611.88|4611.88|4610.26|4610.26|0
1646209740000|2022-03-02 08:29:00|4610.82|4610.82|4613.4|4613.4|4613.4|4613.4|4610.82|4610.82|0
1646209750000|2022-03-02 08:29:10|4612.73|4612.73|4612.61|4612.61|4613.28|4613.28|4612.61|4612.61|0
1646209760000|2022-03-02 08:29:20|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|0
1646209770000|2022-03-02 08:29:30|4614.08|4614.08|4613.15|4613.15|4614.08|4614.08|4613.15|4613.15|0
1646209780000|2022-03-02 08:29:40|4613.76|4613.76|4611.6|4611.6|4613.76|4613.76|4611.6|4611.6|0
1646209790000|2022-03-02 08:29:50|4611.66|4611.66|4609.61|4609.61|4611.71|4611.71|4609.61|4609.61|0
1646209800000|2022-03-02 08:30:00|4610.28|4610.28|4609.61|4609.61|4610.95|4610.95|4609.61|4609.61|0
1646209810000|2022-03-02 08:30:10|4608.94|4608.94|4608.27|4608.27|4608.94|4608.94|4608.27|4608.27|0
1646209820000|2022-03-02 08:30:20|4606.6|4606.6|4603.68|4603.68|4606.6|4606.6|4603.68|4603.68|0
1646209830000|2022-03-02 08:30:30|4604.3|4604.3|4603.88|4603.88|4604.39|4604.39|4603.32|4603.32|0
1646209840000|2022-03-02 08:30:40|4601.2|4601.2|4602.54|4602.54|4603.88|4603.88|4601.2|4601.2|0
1646209850000|2022-03-02 08:30:50|4601.87|4601.87|4602.58|4602.58|4602.58|4602.58|4601.87|4601.87|0
1646209860000|2022-03-02 08:31:00|4602.84|4602.84|4602.26|4602.26|4603.02|4603.02|4602.26|4602.26|0
1646209870000|2022-03-02 08:31:10|4602.44|4602.44|4601.47|4601.47|4602.44|4602.44|4601.47|4601.47|0
1646209880000|2022-03-02 08:31:20|4602.7|4602.7|4601.36|4601.36|4602.7|4602.7|4601.36|4601.36|0
1646209890000|2022-03-02 08:31:30|4601.45|4601.45|4602.72|4602.72|4603.39|4603.39|4601.45|4601.45|0
1646209900000|2022-03-02 08:31:40|4601.4|4601.4|4601.76|4601.76|4601.76|4601.76|4601.4|4601.4|0
1646209910000|2022-03-02 08:31:50|4600.42|4600.42|4597.74|4597.74|4600.42|4600.42|4597.74|4597.74|0
1646209920000|2022-03-02 08:32:00|4598|4598|4596.15|4596.15|4598|4598|4596.15|4596.15|0
1646209930000|2022-03-02 08:32:10|4597.48|4597.48|4594.33|4594.33|4597.48|4597.48|4594.33|4594.33|0
1646209940000|2022-03-02 08:32:20|4593.18|4593.18|4594.44|4594.44|4594.44|4594.44|4593.18|4593.18|0
1646209950000|2022-03-02 08:32:30|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|0
1646209960000|2022-03-02 08:32:40|4594.44|4594.44|4595.68|4595.68|4595.68|4595.68|4594.44|4594.44|0
1646209970000|2022-03-02 08:32:50|4595.01|4595.01|4591.66|4591.66|4595.01|4595.01|4591.66|4591.66|0
1646209980000|2022-03-02 08:33:00|4590.99|4590.99|4584.65|4584.65|4590.99|4590.99|4584.65|4584.65|0
1646209990000|2022-03-02 08:33:10|4584.98|4584.98|4590.45|4590.45|4590.45|4590.45|4584.65|4584.65|0
1646210000000|2022-03-02 08:33:20|4591.33|4591.33|4593.07|4593.07|4594.41|4594.41|4590.16|4590.16|0
1646210010000|2022-03-02 08:33:30|4592.93|4592.93|4592.12|4592.12|4594.05|4594.05|4591.45|4591.45|0
1646210020000|2022-03-02 08:33:40|4592.3|4592.3|4590.34|4590.34|4593.59|4593.59|4590.34|4590.34|0
1646210030000|2022-03-02 08:33:50|4590.31|4590.31|4586.45|4586.45|4590.31|4590.31|4586.45|4586.45|0
1646210040000|2022-03-02 08:34:00|4584.44|4584.44|4587.12|4587.12|4587.12|4587.12|4584.44|4584.44|0
1646210050000|2022-03-02 08:34:10|4589.13|4589.13|4587.33|4587.33|4589.13|4589.13|4587.33|4587.33|0
1646210070000|2022-03-02 08:34:30|4585.32|4585.32|4583.94|4583.94|4585.32|4585.32|4583.86|4583.86|0
1646210080000|2022-03-02 08:34:40|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1646210090000|2022-03-02 08:34:50|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|0
1646210100000|2022-03-02 08:35:00|4581.62|4581.62|4582.16|4582.16|4582.16|4582.16|4580.82|4580.82|0
1646210110000|2022-03-02 08:35:10|4581.67|4581.67|4591.3|4591.3|4591.3|4591.3|4581.67|4581.67|0
1646210120000|2022-03-02 08:35:20|4590.59|4590.59|4587.56|4587.56|4590.59|4590.59|4587.56|4587.56|0
1646210130000|2022-03-02 08:35:30|4586.89|4586.89|4586.22|4586.22|4586.89|4586.89|4586.22|4586.22|0
1646210140000|2022-03-02 08:35:40|4586.4|4586.4|4584.52|4584.52|4586.4|4586.4|4584.43|4584.43|0
1646210150000|2022-03-02 08:35:50|4584.69|4584.69|4587.37|4587.37|4587.37|4587.37|4584.69|4584.69|0
1646210160000|2022-03-02 08:36:00|4589.38|4589.38|4590.38|4590.38|4590.38|4590.38|4589.38|4589.38|0
1646210170000|2022-03-02 08:36:10|4591.27|4591.27|4588.93|4588.93|4591.27|4591.27|4588.93|4588.93|0
1646210180000|2022-03-02 08:36:20|4588.26|4588.26|4591.41|4591.41|4591.41|4591.41|4588.26|4588.26|0
1646210190000|2022-03-02 08:36:30|4590.71|4590.71|4590.97|4590.97|4592.21|4592.21|4590.71|4590.71|0
1646210200000|2022-03-02 08:36:40|4590.3|4590.3|4588.96|4588.96|4591.71|4591.71|4588.96|4588.96|0
1646210210000|2022-03-02 08:36:50|4586.95|4586.95|4586.88|4586.88|4586.95|4586.95|4584.75|4584.75|0
1646210220000|2022-03-02 08:37:00|4586.93|4586.93|4587.58|4587.58|4587.73|4587.73|4586.93|4586.93|0
1646210230000|2022-03-02 08:37:10|4587.31|4587.31|4585.52|4585.52|4587.4|4587.4|4585.52|4585.52|0
1646210240000|2022-03-02 08:37:20|4584.85|4584.85|4590.11|4590.11|4590.11|4590.11|4584.85|4584.85|0
1646210250000|2022-03-02 08:37:30|4589.67|4589.67|4589.93|4589.93|4591.31|4591.31|4588.96|4588.96|0
1646210260000|2022-03-02 08:37:40|4590.64|4590.64|4589.03|4589.03|4590.64|4590.64|4589.03|4589.03|0
1646210270000|2022-03-02 08:37:50|4587.53|4587.53|4587.66|4587.66|4587.66|4587.66|4585.61|4585.61|0
1646210280000|2022-03-02 08:38:00|4588.33|4588.33|4591.16|4591.16|4591.69|4591.69|4587.18|4587.18|0
1646210290000|2022-03-02 08:38:10|4589.82|4589.82|4589.54|4589.54|4590.24|4590.24|4588.23|4588.23|0
1646210300000|2022-03-02 08:38:20|4590.42|4590.42|4594.37|4594.37|4594.37|4594.37|4590.42|4590.42|0
1646210310000|2022-03-02 08:38:30|4593.31|4593.31|4593.58|4593.58|4594.81|4594.81|4593.31|4593.31|0
1646210320000|2022-03-02 08:38:40|4592.78|4592.78|4595.52|4595.52|4595.52|4595.52|4592.78|4592.78|0
1646210330000|2022-03-02 08:38:50|4596.67|4596.67|4596.03|4596.03|4597.59|4597.59|4596.03|4596.03|0
1646210340000|2022-03-02 08:39:00|4595.91|4595.91|4595.74|4595.74|4595.91|4595.91|4595.38|4595.38|0
1646210350000|2022-03-02 08:39:10|4595.3|4595.3|4595.03|4595.03|4595.3|4595.3|4595.03|4595.03|0
1646210360000|2022-03-02 08:39:20|4594.86|4594.86|4596.13|4596.13|4596.18|4596.18|4594.86|4594.86|0
1646210370000|2022-03-02 08:39:30|4597.47|4597.47|4597.47|4597.47|4597.47|4597.47|4597.47|4597.47|0
1646210380000|2022-03-02 08:39:40|4598|4598|4600.84|4600.84|4600.84|4600.84|4598|4598|0
1646210390000|2022-03-02 08:39:50|4600.13|4600.13|4599.46|4599.46|4600.13|4600.13|4599.46|4599.46|0
1646210400000|2022-03-02 08:40:00|4598.12|4598.12|4596.45|4596.45|4598.12|4598.12|4595.47|4595.47|0
1646210410000|2022-03-02 08:40:10|4595.47|4595.47|4596.71|4596.71|4596.89|4596.89|4595.47|4595.47|0
1646210420000|2022-03-02 08:40:20|4598.05|4598.05|4599.25|4599.25|4599.25|4599.25|4598.05|4598.05|0
1646210430000|2022-03-02 08:40:30|4597.4|4597.4|4595.12|4595.12|4597.4|4597.4|4595.12|4595.12|0
1646210440000|2022-03-02 08:40:40|4595.79|4595.79|4593.78|4593.78|4595.79|4595.79|4593.78|4593.78|0
1646210450000|2022-03-02 08:40:50|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1646210460000|2022-03-02 08:41:00|4593.13|4593.13|4593.8|4593.8|4594.47|4594.47|4591.79|4591.79|0
1646210470000|2022-03-02 08:41:10|4593.96|4593.96|4593.75|4593.75|4593.96|4593.96|4593.75|4593.75|0
1646210480000|2022-03-02 08:41:20|4592.41|4592.41|4590.38|4590.38|4593.75|4593.75|4590.29|4590.29|0
1646210490000|2022-03-02 08:41:30|4589.85|4589.85|4588.97|4588.97|4589.85|4589.85|4588.97|4588.97|0
1646210500000|2022-03-02 08:41:40|4589.08|4589.08|4589.53|4589.53|4589.7|4589.7|4588.86|4588.86|0
1646210510000|2022-03-02 08:41:50|4589.88|4589.88|4591.22|4591.22|4591.22|4591.22|4589.88|4589.88|0
1646210520000|2022-03-02 08:42:00|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|0
1646210530000|2022-03-02 08:42:10|4592.54|4592.54|4593.57|4593.57|4594.91|4594.91|4592.54|4592.54|0
1646210540000|2022-03-02 08:42:20|4592.9|4592.9|4592.23|4592.23|4592.9|4592.9|4592.23|4592.23|0
1646210550000|2022-03-02 08:42:30|4593.57|4593.57|4593.74|4593.74|4593.74|4593.74|4593.57|4593.57|0
1646210570000|2022-03-02 08:42:50|4593.07|4593.07|4594.31|4594.31|4594.31|4594.31|4593.07|4593.07|0
1646210580000|2022-03-02 08:43:00|4593.07|4593.07|4590.55|4590.55|4593.07|4593.07|4590.55|4590.55|0
1646210590000|2022-03-02 08:43:10|4591.22|4591.22|4591.36|4591.36|4591.89|4591.89|4591.22|4591.22|0
1646210600000|2022-03-02 08:43:20|4591.09|4591.09|4589.88|4589.88|4591.09|4591.09|4589.88|4589.88|0
1646210610000|2022-03-02 08:43:30|4589.35|4589.35|4589.71|4589.71|4589.71|4589.71|4589.35|4589.35|0
1646210620000|2022-03-02 08:43:40|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|0
1646210630000|2022-03-02 08:43:50|4589.93|4589.93|4589.46|4589.46|4589.93|4589.93|4588.79|4588.79|0
1646210640000|2022-03-02 08:44:00|4588.79|4588.79|4588.46|4588.46|4588.79|4588.79|4588.12|4588.12|0
1646210650000|2022-03-02 08:44:10|4588.16|4588.16|4591.19|4591.19|4591.19|4591.19|4588.16|4588.16|0
1646210660000|2022-03-02 08:44:20|4591.31|4591.31|4593.32|4593.32|4593.32|4593.32|4591.31|4591.31|0
1646210670000|2022-03-02 08:44:30|4595.28|4595.28|4593.51|4593.51|4595.28|4595.28|4593.27|4593.27|0
1646210680000|2022-03-02 08:44:40|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|4593.27|0
1646210690000|2022-03-02 08:44:50|4593.62|4593.62|4594.1|4594.1|4594.1|4594.1|4593.62|4593.62|0
1646210700000|2022-03-02 08:45:00|4594.77|4594.77|4596.49|4596.49|4596.49|4596.49|4594.77|4594.77|0
1646210710000|2022-03-02 08:45:10|4595.7|4595.7|4591.64|4591.64|4599.44|4599.44|4591.64|4591.64|0
1646210720000|2022-03-02 08:45:20|4590.49|4590.49|4591.38|4591.38|4591.38|4591.38|4590.38|4590.38|0
1646210730000|2022-03-02 08:45:30|4592.05|4592.05|4592.31|4592.31|4592.75|4592.75|4592.05|4592.05|0
1646210740000|2022-03-02 08:45:40|4591.52|4591.52|4594.33|4594.33|4594.33|4594.33|4591.52|4591.52|0
1646210750000|2022-03-02 08:45:50|4593.36|4593.36|4591.21|4591.21|4593.36|4593.36|4590.42|4590.42|0
1646210760000|2022-03-02 08:46:00|4588.56|4588.56|4587.95|4587.95|4588.56|4588.56|4587.95|4587.95|0
1646210770000|2022-03-02 08:46:10|4589.19|4589.19|4587.58|4587.58|4589.19|4589.19|4586.91|4586.91|0
1646210780000|2022-03-02 08:46:20|4587.7|4587.7|4587.72|4587.72|4589.71|4589.71|4587.1|4587.1|0
1646210790000|2022-03-02 08:46:30|4588.07|4588.07|4587.89|4587.89|4588.07|4588.07|4586.38|4586.38|0
1646210800000|2022-03-02 08:46:40|4589.9|4589.9|4591.05|4591.05|4591.05|4591.05|4589.9|4589.9|0
1646210810000|2022-03-02 08:46:50|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1646210820000|2022-03-02 08:47:00|4592.63|4592.63|4592.12|4592.12|4592.63|4592.63|4591.96|4591.96|0
1646210830000|2022-03-02 08:47:10|4591.46|4591.46|4592.31|4592.31|4592.43|4592.43|4591.46|4591.46|0
1646210860000|2022-03-02 08:47:40|4592.55|4592.55|4592.78|4592.78|4593.14|4593.14|4592.55|4592.55|0
1646210870000|2022-03-02 08:47:50|4592.67|4592.67|4592.28|4592.28|4593.25|4593.25|4592.28|4592.28|0
1646210880000|2022-03-02 08:48:00|4591.61|4591.61|4592.72|4592.72|4592.72|4592.72|4591.61|4591.61|0
1646210890000|2022-03-02 08:48:10|4593.39|4593.39|4596.07|4596.07|4596.07|4596.07|4593.39|4593.39|0
1646210900000|2022-03-02 08:48:20|4595.45|4595.45|4598.92|4598.92|4598.92|4598.92|4595.45|4595.45|0
1646210910000|2022-03-02 08:48:30|4599.63|4599.63|4603.07|4603.07|4603.07|4603.07|4599.63|4599.63|0
1646210920000|2022-03-02 08:48:40|4603.15|4603.15|4602.43|4602.43|4603.15|4603.15|4601.14|4601.14|0
1646210930000|2022-03-02 08:48:50|4602.31|4602.31|4602.31|4602.31|4602.31|4602.31|4602.31|4602.31|0
1646210940000|2022-03-02 08:49:00|4601.95|4601.95|4602.62|4602.62|4602.62|4602.62|4601.95|4601.95|0
1646210950000|2022-03-02 08:49:10|4602.36|4602.36|4603.12|4603.12|4603.12|4603.12|4601.92|4601.92|0
1646210960000|2022-03-02 08:49:20|4603.79|4603.79|4606.47|4606.47|4606.47|4606.47|4603.79|4603.79|0
1646210970000|2022-03-02 08:49:30|4607.53|4607.53|4605.39|4605.39|4607.53|4607.53|4605.39|4605.39|0
1646210990000|2022-03-02 08:49:50|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|0
1646211000000|2022-03-02 08:50:00|4605.96|4605.96|4605.97|4605.97|4605.97|4605.97|4602.62|4602.62|0
1646211020000|2022-03-02 08:50:20|4604.63|4604.63|4605.97|4605.97|4605.97|4605.97|4604.63|4604.63|0
1646211030000|2022-03-02 08:50:30|4606.64|4606.64|4607.92|4607.92|4607.92|4607.92|4605.97|4605.97|0
1646211040000|2022-03-02 08:50:40|4608.59|4608.59|4609.34|4609.34|4609.34|4609.34|4607.92|4607.92|0
1646211050000|2022-03-02 08:50:50|4608.67|4608.67|4609.2|4609.2|4609.2|4609.2|4608.67|4608.67|0
1646211080000|2022-03-02 08:51:20|4608.53|4608.53|4610.48|4610.48|4610.48|4610.48|4608.53|4608.53|0
1646211090000|2022-03-02 08:51:30|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1646211100000|2022-03-02 08:51:40|4609.28|4609.28|4605.04|4605.04|4609.28|4609.28|4605.04|4605.04|0
1646211110000|2022-03-02 08:51:50|4606.28|4606.28|4602.85|4602.85|4606.28|4606.28|4602.85|4602.85|0
1646211120000|2022-03-02 08:52:00|4601.52|4601.52|4602.57|4602.57|4603.58|4603.58|4600.9|4600.9|0
1646211130000|2022-03-02 08:52:10|4602.66|4602.66|4599.06|4599.06|4602.66|4602.66|4599.06|4599.06|0
1646211140000|2022-03-02 08:52:20|4601.07|4601.07|4601.07|4601.07|4601.07|4601.07|4601.07|4601.07|0
1646211150000|2022-03-02 08:52:30|4601.6|4601.6|4602.66|4602.66|4602.66|4602.66|4601.07|4601.07|0
1646211160000|2022-03-02 08:52:40|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1646211180000|2022-03-02 08:53:00|4603.02|4603.02|4601.65|4601.65|4603.02|4603.02|4601.65|4601.65|0
1646211190000|2022-03-02 08:53:10|4601.3|4601.3|4600.12|4600.12|4601.79|4601.79|4600.12|4600.12|0
1646211200000|2022-03-02 08:53:20|4599.96|4599.96|4599.15|4599.15|4599.96|4599.96|4599.15|4599.15|0
1646211210000|2022-03-02 08:53:30|4598|4598|4598.09|4598.09|4598.09|4598.09|4598|4598|0
1646211220000|2022-03-02 08:53:40|4597.65|4597.65|4598.09|4598.09|4599.41|4599.41|4597.65|4597.65|0
1646211230000|2022-03-02 08:53:50|4598.97|4598.97|4598.44|4598.44|4598.97|4598.97|4598.44|4598.44|0
1646211240000|2022-03-02 08:54:00|4597.77|4597.77|4597.68|4597.68|4597.86|4597.86|4597.68|4597.68|0
1646211250000|2022-03-02 08:54:10|4597.51|4597.51|4597.63|4597.63|4597.63|4597.63|4597.51|4597.51|0
1646211260000|2022-03-02 08:54:20|4598.3|4598.3|4599.18|4599.18|4599.18|4599.18|4598.3|4598.3|0
1646211270000|2022-03-02 08:54:30|4598.83|4598.83|4597.77|4597.77|4598.83|4598.83|4597.77|4597.77|0
1646211280000|2022-03-02 08:54:40|4598.3|4598.3|4598.38|4598.38|4598.38|4598.38|4598.3|4598.3|0
1646211290000|2022-03-02 08:54:50|4597.77|4597.77|4594.46|4594.46|4597.77|4597.77|4594.46|4594.46|0
1646211300000|2022-03-02 08:55:00|4594.11|4594.11|4595.36|4595.36|4595.36|4595.36|4593.75|4593.75|0
1646211310000|2022-03-02 08:55:10|4594.03|4594.03|4594.03|4594.03|4594.14|4594.14|4594.03|4594.03|0
1646211320000|2022-03-02 08:55:20|4594.2|4594.2|4594.47|4594.47|4594.47|4594.47|4594.2|4594.2|0
1646211330000|2022-03-02 08:55:30|4593.13|4593.13|4593.8|4593.8|4593.8|4593.8|4593.13|4593.13|0
1646211340000|2022-03-02 08:55:40|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|0
1646211350000|2022-03-02 08:55:50|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|0
1646211360000|2022-03-02 08:56:00|4590.73|4590.73|4590.11|4590.11|4590.73|4590.73|4590.02|4590.02|0
1646211370000|2022-03-02 08:56:10|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|0
1646211380000|2022-03-02 08:56:20|4588.44|4588.44|4586.26|4586.26|4588.44|4588.44|4586.26|4586.26|0
1646211390000|2022-03-02 08:56:30|4585.59|4585.59|4585.12|4585.12|4585.83|4585.83|4585.12|4585.12|0
1646211400000|2022-03-02 08:56:40|4586.09|4586.09|4584.93|4584.93|4586.27|4586.27|4584.93|4584.93|0
1646211410000|2022-03-02 08:56:50|4583.59|4583.59|4583.06|4583.06|4584.26|4584.26|4582.97|4582.97|0
1646211420000|2022-03-02 08:57:00|4583.73|4583.73|4580.38|4580.38|4583.73|4583.73|4580.38|4580.38|0
1646211430000|2022-03-02 08:57:10|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1646211440000|2022-03-02 08:57:20|4581.18|4581.18|4580.56|4580.56|4581.9|4581.9|4579.22|4579.22|0
1646211450000|2022-03-02 08:57:30|4585.92|4585.92|4585.41|4585.41|4585.92|4585.92|4585.25|4585.25|0
1646211460000|2022-03-02 08:57:40|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1646211470000|2022-03-02 08:57:50|4587.05|4587.05|4587.04|4587.04|4588.11|4588.11|4586.77|4586.77|0
1646211480000|2022-03-02 08:58:00|4586.24|4586.24|4585.94|4585.94|4586.24|4586.24|4585.94|4585.94|0
1646211490000|2022-03-02 08:58:10|4585.64|4585.64|4585.01|4585.01|4585.64|4585.64|4583|4583|0
1646211500000|2022-03-02 08:58:20|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|0
1646211510000|2022-03-02 08:58:30|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1646211520000|2022-03-02 08:58:40|4589.01|4589.01|4585.98|4585.98|4589.01|4589.01|4585.98|4585.98|0
1646211530000|2022-03-02 08:58:50|4584.64|4584.64|4588.01|4588.01|4588.16|4588.16|4584.64|4584.64|0
1646211540000|2022-03-02 08:59:00|4588.45|4588.45|4587.83|4587.83|4588.45|4588.45|4587.3|4587.3|0
1646211550000|2022-03-02 08:59:10|4589.84|4589.84|4593.25|4593.25|4593.25|4593.25|4589.73|4589.73|0
1646211560000|2022-03-02 08:59:20|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|0
1646211570000|2022-03-02 08:59:30|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|0
1646211580000|2022-03-02 08:59:40|4593.25|4593.25|4591.79|4591.79|4593.25|4593.25|4591.79|4591.79|0
1646211590000|2022-03-02 08:59:50|4591.12|4591.12|4593.22|4593.22|4593.48|4593.48|4591.12|4591.12|0
1646211600000|2022-03-02 09:00:00|4593.45|4593.45|4596.73|4596.73|4596.73|4596.73|4593.33|4593.33|0
1646211610000|2022-03-02 09:00:10|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|0
1646211620000|2022-03-02 09:00:20|4596.64|4596.64|4598.02|4598.02|4598.02|4598.02|4596.64|4596.64|0
1646211630000|2022-03-02 09:00:30|4597.93|4597.93|4596.29|4596.29|4597.93|4597.93|4596.2|4596.2|0
1646211640000|2022-03-02 09:00:40|4595.62|4595.62|4593.96|4593.96|4595.62|4595.62|4593.96|4593.96|0
1646211650000|2022-03-02 09:00:50|4595.3|4595.3|4598.64|4598.64|4598.64|4598.64|4595.3|4595.3|0
1646211660000|2022-03-02 09:01:00|4599.31|4599.31|4597.49|4597.49|4599.46|4599.46|4597.49|4597.49|0
1646211670000|2022-03-02 09:01:10|4597.73|4597.73|4597.26|4597.26|4597.73|4597.73|4596.82|4596.82|0
1646211680000|2022-03-02 09:01:20|4598.06|4598.06|4599.98|4599.98|4599.98|4599.98|4598.06|4598.06|0
1646211690000|2022-03-02 09:01:30|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|0
1646211700000|2022-03-02 09:01:40|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|0
1646211710000|2022-03-02 09:01:50|4598.16|4598.16|4596.96|4596.96|4598.16|4598.16|4596.96|4596.96|0
1646211730000|2022-03-02 09:02:10|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|0
1646211740000|2022-03-02 09:02:20|4598.92|4598.92|4599.1|4599.1|4599.18|4599.18|4598.74|4598.74|0
1646211760000|2022-03-02 09:02:40|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|0
1646211770000|2022-03-02 09:02:50|4599.98|4599.98|4600.68|4600.68|4600.68|4600.68|4599.98|4599.98|0
1646211780000|2022-03-02 09:03:00|4600.01|4600.01|4595.52|4595.52|4600.01|4600.01|4595.52|4595.52|0
1646211790000|2022-03-02 09:03:10|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|0
1646211800000|2022-03-02 09:03:20|4595.84|4595.84|4596.25|4596.25|4596.25|4596.25|4595.4|4595.4|0
1646211810000|2022-03-02 09:03:30|4596.92|4596.92|4596.39|4596.39|4596.92|4596.92|4596.39|4596.39|0
1646211820000|2022-03-02 09:03:40|4597.91|4597.91|4600.4|4600.4|4600.4|4600.4|4597.91|4597.91|0
1646211830000|2022-03-02 09:03:50|4601.07|4601.07|4600.31|4600.31|4601.07|4601.07|4600.31|4600.31|0
1646211840000|2022-03-02 09:04:00|4599.96|4599.96|4600.32|4600.32|4601.3|4601.3|4599.96|4599.96|0
1646211850000|2022-03-02 09:04:10|4600.06|4600.06|4600.74|4600.74|4600.77|4600.77|4599.57|4599.57|0
1646211870000|2022-03-02 09:04:30|4600.97|4600.97|4598.75|4598.75|4600.97|4600.97|4598.75|4598.75|0
1646211880000|2022-03-02 09:04:40|4597.41|4597.41|4599.95|4599.95|4599.95|4599.95|4597.41|4597.41|0
1646211890000|2022-03-02 09:04:50|4600.3|4600.3|4600.39|4600.39|4600.39|4600.39|4600.3|4600.3|0
1646211900000|2022-03-02 09:05:00|4600.57|4600.57|4599.32|4599.32|4601.33|4601.33|4599.32|4599.32|0
1646211910000|2022-03-02 09:05:10|4600.02|4600.02|4601.8|4601.8|4601.8|4601.8|4600.02|4600.02|0
1646211920000|2022-03-02 09:05:20|4602.47|4602.47|4604.35|4604.35|4604.68|4604.68|4602.47|4602.47|0
1646211930000|2022-03-02 09:05:30|4604.64|4604.64|4603.47|4603.47|4604.81|4604.81|4603.47|4603.47|0
1646211940000|2022-03-02 09:05:40|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|0
1646211950000|2022-03-02 09:05:50|4604.3|4604.3|4604.88|4604.88|4604.88|4604.88|4603.54|4603.54|0
1646211960000|2022-03-02 09:06:00|4606.03|4606.03|4606.29|4606.29|4606.29|4606.29|4605.5|4605.5|0
1646211970000|2022-03-02 09:06:10|4606.47|4606.47|4606.8|4606.8|4606.8|4606.8|4606.47|4606.47|0
1646211980000|2022-03-02 09:06:20|4607.07|4607.07|4603.96|4603.96|4607.07|4607.07|4603.49|4603.49|0
1646211990000|2022-03-02 09:06:30|4604.63|4604.63|4604.95|4604.95|4604.95|4604.95|4604.63|4604.63|0
1646212000000|2022-03-02 09:06:40|4604.79|4604.79|4609.47|4609.47|4609.47|4609.47|4604.79|4604.79|0
1646212010000|2022-03-02 09:06:50|4608.13|4608.13|4608.43|4608.43|4608.6|4608.6|4607.98|4607.98|0
1646212020000|2022-03-02 09:07:00|4608.87|4608.87|4607.98|4607.98|4608.87|4608.87|4607.98|4607.98|0
1646212030000|2022-03-02 09:07:10|4608.95|4608.95|4606.28|4606.28|4608.95|4608.95|4606.28|4606.28|0
1646212040000|2022-03-02 09:07:20|4606.81|4606.81|4607.07|4607.07|4607.07|4607.07|4606.81|4606.81|0
1646212060000|2022-03-02 09:07:40|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|0
1646212070000|2022-03-02 09:07:50|4609.13|4609.13|4608.42|4608.42|4609.13|4609.13|4608.42|4608.42|0
1646212080000|2022-03-02 09:08:00|4607.08|4607.08|4608.42|4608.42|4608.42|4608.42|4607.08|4607.08|0
1646212090000|2022-03-02 09:08:10|4607.98|4607.98|4606.56|4606.56|4608.16|4608.16|4606.56|4606.56|0
1646212100000|2022-03-02 09:08:20|4604.55|4604.55|4605.65|4605.65|4605.65|4605.65|4604.31|4604.31|0
1646212110000|2022-03-02 09:08:30|4603.79|4603.79|4604.06|4604.06|4604.06|4604.06|4603.79|4603.79|0
1646212120000|2022-03-02 09:08:40|4602.72|4602.72|4602.28|4602.28|4602.72|4602.72|4602.28|4602.28|0
1646212150000|2022-03-02 09:09:10|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|0
1646212160000|2022-03-02 09:09:20|4599.12|4599.12|4600.58|4600.58|4600.58|4600.58|4599.12|4599.12|0
1646212170000|2022-03-02 09:09:30|4602.59|4602.59|4603.82|4603.82|4603.82|4603.82|4602.59|4602.59|0
1646212180000|2022-03-02 09:09:40|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|0
1646212190000|2022-03-02 09:09:50|4604.48|4604.48|4605.27|4605.27|4605.27|4605.27|4604.48|4604.48|0
1646212200000|2022-03-02 09:10:00|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|0
1646212210000|2022-03-02 09:10:10|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1646212220000|2022-03-02 09:10:20|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1646212250000|2022-03-02 09:10:50|4606.27|4606.27|4606.33|4606.33|4606.33|4606.33|4606.15|4606.15|0
1646212260000|2022-03-02 09:11:00|4603.2|4603.2|4603.32|4603.32|4603.32|4603.32|4603.2|4603.2|0
1646212270000|2022-03-02 09:11:10|4603.47|4603.47|4605.06|4605.06|4605.06|4605.06|4603.47|4603.47|0
1646212280000|2022-03-02 09:11:20|4604.94|4604.94|4605.06|4605.06|4605.06|4605.06|4604.94|4604.94|0
1646212290000|2022-03-02 09:11:30|4604|4604|4602.66|4602.66|4604|4604|4602.66|4602.66|0
1646212300000|2022-03-02 09:11:40|4603.46|4603.46|4604.3|4604.3|4604.3|4604.3|4602.84|4602.84|0
1646212310000|2022-03-02 09:11:50|4603.95|4603.95|4603.95|4603.95|4603.95|4603.95|4603.95|4603.95|0
1646212320000|2022-03-02 09:12:00|4602.61|4602.61|4604.83|4604.83|4604.83|4604.83|4602.61|4602.61|0
1646212330000|2022-03-02 09:12:10|4604.92|4604.92|4604.66|4604.66|4605.45|4605.45|4604.66|4604.66|0
1646212340000|2022-03-02 09:12:20|4605.19|4605.19|4604.66|4604.66|4605.27|4605.27|4604.66|4604.66|0
1646212350000|2022-03-02 09:12:30|4603.99|4603.99|4603.82|4603.82|4603.99|4603.99|4603.82|4603.82|0
1646212360000|2022-03-02 09:12:40|4604.44|4604.44|4603.91|4603.91|4604.44|4604.44|4603.82|4603.82|0
1646212370000|2022-03-02 09:12:50|4604.88|4604.88|4603.82|4603.82|4604.88|4604.88|4603.82|4603.82|0
1646212380000|2022-03-02 09:13:00|4604.44|4604.44|4603.82|4603.82|4604.79|4604.79|4603.73|4603.73|0
1646212390000|2022-03-02 09:13:10|4604.79|4604.79|4604.49|4604.49|4605.37|4605.37|4603.82|4603.82|0
1646212400000|2022-03-02 09:13:20|4605.55|4605.55|4606.98|4606.98|4606.98|4606.98|4605.43|4605.43|0
1646212410000|2022-03-02 09:13:30|4607.25|4607.25|4611.43|4611.43|4612.05|4612.05|4607.25|4607.25|0
1646212420000|2022-03-02 09:13:40|4612.1|4612.1|4612.5|4612.5|4612.89|4612.89|4611.83|4611.83|0
1646212430000|2022-03-02 09:13:50|4613.39|4613.39|4612.81|4612.81|4614.27|4614.27|4612.37|4612.37|0
1646212440000|2022-03-02 09:14:00|4614.15|4614.15|4614.03|4614.03|4614.82|4614.82|4614.03|4614.03|0
1646212450000|2022-03-02 09:14:10|4614.12|4614.12|4614|4614|4614.12|4614.12|4614|4614|0
1646212460000|2022-03-02 09:14:20|4613.82|4613.82|4613.38|4613.38|4613.82|4613.82|4612.48|4612.48|0
1646212470000|2022-03-02 09:14:30|4614.35|4614.35|4621.1|4621.1|4621.1|4621.1|4614.35|4614.35|0
1646212480000|2022-03-02 09:14:40|4620.43|4620.43|4620.43|4620.43|4620.43|4620.43|4620.43|4620.43|0
1646212490000|2022-03-02 09:14:50|4621.49|4621.49|4620.47|4620.47|4621.93|4621.93|4620.47|4620.47|0
1646212500000|2022-03-02 09:15:00|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|0
1646212510000|2022-03-02 09:15:10|4620.1|4620.1|4620.72|4620.72|4620.72|4620.72|4620.01|4620.01|0
1646212520000|2022-03-02 09:15:20|4620.01|4620.01|4617.81|4617.81|4620.01|4620.01|4617.28|4617.28|0
1646212530000|2022-03-02 09:15:30|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|0
1646212550000|2022-03-02 09:15:50|4617.14|4617.14|4615.7|4615.7|4617.14|4617.14|4615.7|4615.7|0
1646212560000|2022-03-02 09:16:00|4616.63|4616.63|4616.87|4616.87|4616.98|4616.98|4616.63|4616.63|0
1646212570000|2022-03-02 09:16:10|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1646212580000|2022-03-02 09:16:20|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|0
1646212590000|2022-03-02 09:16:30|4618.27|4618.27|4617.92|4617.92|4618.27|4618.27|4617.92|4617.92|0
1646212610000|2022-03-02 09:16:50|4618.08|4618.08|4617.41|4617.41|4618.2|4618.2|4617.41|4617.41|0
1646212620000|2022-03-02 09:17:00|4616.07|4616.07|4615.9|4615.9|4616.07|4616.07|4615.23|4615.23|0
1646212630000|2022-03-02 09:17:10|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|4616.6|0
1646212640000|2022-03-02 09:17:20|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1646212650000|2022-03-02 09:17:30|4616.29|4616.29|4614.54|4614.54|4616.55|4616.55|4614.54|4614.54|0
1646212660000|2022-03-02 09:17:40|4613.2|4613.2|4612.14|4612.14|4613.2|4613.2|4612.14|4612.14|0
1646212670000|2022-03-02 09:17:50|4611.88|4611.88|4613.03|4613.03|4613.03|4613.03|4611.88|4611.88|0
1646212680000|2022-03-02 09:18:00|4613.11|4613.11|4609.62|4609.62|4613.11|4613.11|4609.09|4609.09|0
1646212690000|2022-03-02 09:18:10|4610.29|4610.29|4610.47|4610.47|4610.47|4610.47|4610.12|4610.12|0
1646212700000|2022-03-02 09:18:20|4609.59|4609.59|4609.45|4609.45|4610.12|4610.12|4609.45|4609.45|0
1646212710000|2022-03-02 09:18:30|4609.36|4609.36|4608.48|4608.48|4609.36|4609.36|4608.48|4608.48|0
1646212720000|2022-03-02 09:18:40|4609.45|4609.45|4609.8|4609.8|4609.8|4609.8|4609.45|4609.45|0
1646212740000|2022-03-02 09:19:00|4609.62|4609.62|4609.8|4609.8|4609.98|4609.98|4609.62|4609.62|0
1646212750000|2022-03-02 09:19:10|4610.07|4610.07|4610.47|4610.47|4610.47|4610.47|4609.68|4609.68|0
1646212760000|2022-03-02 09:19:20|4610.03|4610.03|4608.02|4608.02|4610.03|4610.03|4608.02|4608.02|0
1646212770000|2022-03-02 09:19:30|4609.57|4609.57|4609.34|4609.34|4609.6|4609.6|4609.16|4609.16|0
1646212780000|2022-03-02 09:19:40|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|0
1646212790000|2022-03-02 09:19:50|4608.28|4608.28|4608.37|4608.37|4608.37|4608.37|4608.28|4608.28|0
1646212800000|2022-03-02 09:20:00|4607.03|4607.03|4607.26|4607.26|4609.04|4609.04|4607.03|4607.03|0
1646212820000|2022-03-02 09:20:20|4606.64|4606.64|4607.04|4607.04|4607.31|4607.31|4606.64|4606.64|0
1646212830000|2022-03-02 09:20:30|4607.66|4607.66|4607.19|4607.19|4607.66|4607.66|4607.19|4607.19|0
1646212840000|2022-03-02 09:20:40|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|0
1646212850000|2022-03-02 09:20:50|4608.04|4608.04|4607.72|4607.72|4608.39|4608.39|4607.72|4607.72|0
1646212860000|2022-03-02 09:21:00|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|0
1646212880000|2022-03-02 09:21:20|4609.06|4609.06|4608.53|4608.53|4609.06|4609.06|4608.53|4608.53|0
1646212900000|2022-03-02 09:21:40|4607.19|4607.19|4600.96|4600.96|4607.19|4607.19|4600.96|4600.96|0
1646212910000|2022-03-02 09:21:50|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1646212930000|2022-03-02 09:22:10|4601.55|4601.55|4601.79|4601.79|4601.79|4601.79|4601.55|4601.55|0
1646212940000|2022-03-02 09:22:20|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|0
1646212950000|2022-03-02 09:22:30|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|0
1646212960000|2022-03-02 09:22:40|4597.22|4597.22|4598.54|4598.54|4598.54|4598.54|4596.55|4596.55|0
1646212970000|2022-03-02 09:22:50|4596.53|4596.53|4593.29|4593.29|4596.53|4596.53|4593.29|4593.29|0
1646212980000|2022-03-02 09:23:00|4594.63|4594.63|4594.17|4594.17|4596.18|4596.18|4594.17|4594.17|0
1646212990000|2022-03-02 09:23:10|4593.5|4593.5|4592.83|4592.83|4593.5|4593.5|4592.83|4592.83|0
1646213000000|2022-03-02 09:23:20|4592.56|4592.56|4592.79|4592.79|4592.79|4592.79|4592.12|4592.12|0
1646213010000|2022-03-02 09:23:30|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|0
1646213020000|2022-03-02 09:23:40|4591.89|4591.89|4592.56|4592.56|4592.56|4592.56|4591.89|4591.89|0
1646213030000|2022-03-02 09:23:50|4591.22|4591.22|4592.06|4592.06|4592.06|4592.06|4590.95|4590.95|0
1646213040000|2022-03-02 09:24:00|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|0
1646213050000|2022-03-02 09:24:10|4591.62|4591.62|4590.52|4590.52|4591.62|4591.62|4590.28|4590.28|0
1646213060000|2022-03-02 09:24:20|4589.46|4589.46|4587.45|4587.45|4589.46|4589.46|4587.45|4587.45|0
1646213070000|2022-03-02 09:24:30|4586.11|4586.11|4585.29|4585.29|4586.11|4586.11|4585.29|4585.29|0
1646213080000|2022-03-02 09:24:40|4583.95|4583.95|4581.27|4581.27|4583.95|4583.95|4580.6|4580.6|0
1646213090000|2022-03-02 09:24:50|4580.83|4580.83|4580.83|4580.83|4581.49|4581.49|4580.83|4580.83|0
1646213100000|2022-03-02 09:25:00|4581.09|4581.09|4581.71|4581.71|4581.97|4581.97|4581.09|4581.09|0
1646213110000|2022-03-02 09:25:10|4582.38|4582.38|4587.6|4587.6|4588.27|4588.27|4582.38|4582.38|0
1646213120000|2022-03-02 09:25:20|4588.94|4588.94|4588.27|4588.27|4588.94|4588.94|4587.6|4587.6|0
1646213130000|2022-03-02 09:25:30|4587.03|4587.03|4583.7|4583.7|4587.38|4587.38|4583.7|4583.7|0
1646213140000|2022-03-02 09:25:40|4585.71|4585.71|4587.05|4587.05|4587.72|4587.72|4585.71|4585.71|0
1646213150000|2022-03-02 09:25:50|4587.31|4587.31|4587.17|4587.17|4587.52|4587.52|4586.99|4586.99|0
1646213160000|2022-03-02 09:26:00|4587.26|4587.26|4587.84|4587.84|4587.84|4587.84|4587.17|4587.17|0
1646213170000|2022-03-02 09:26:10|4587.22|4587.22|4586.93|4586.93|4587.22|4587.22|4586.93|4586.93|0
1646213180000|2022-03-02 09:26:20|4587.46|4587.46|4587.46|4587.46|4587.46|4587.46|4587.46|4587.46|0
1646213190000|2022-03-02 09:26:30|4587.57|4587.57|4583.58|4583.58|4587.69|4587.69|4583.58|4583.58|0
1646213200000|2022-03-02 09:26:40|4582.96|4582.96|4583.63|4583.63|4583.63|4583.63|4582.96|4582.96|0
1646213210000|2022-03-02 09:26:50|4582.96|4582.96|4583.23|4583.23|4583.23|4583.23|4582.29|4582.29|0
1646213220000|2022-03-02 09:27:00|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|0
1646213230000|2022-03-02 09:27:10|4582.06|4582.06|4580.72|4580.72|4582.06|4582.06|4580.72|4580.72|0
1646213240000|2022-03-02 09:27:20|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4579.5|4579.5|0
1646213250000|2022-03-02 09:27:30|4580.49|4580.49|4581.11|4581.11|4581.11|4581.11|4580.49|4580.49|0
1646213260000|2022-03-02 09:27:40|4580.66|4580.66|4580.66|4580.66|4580.66|4580.66|4580.66|4580.66|0
1646213270000|2022-03-02 09:27:50|4579.99|4579.99|4581.92|4581.92|4583.47|4583.47|4579.99|4579.99|0
1646213290000|2022-03-02 09:28:10|4581.83|4581.83|4582|4582|4582|4582|4581.83|4581.83|0
1646213300000|2022-03-02 09:28:20|4582.17|4582.17|4583.67|4583.67|4583.67|4583.67|4582.17|4582.17|0
1646213310000|2022-03-02 09:28:30|4583.38|4583.38|4581.05|4581.05|4585.07|4585.07|4581.05|4581.05|0
1646213320000|2022-03-02 09:28:40|4579.71|4579.71|4578.48|4578.48|4579.71|4579.71|4578.48|4578.48|0
1646213330000|2022-03-02 09:28:50|4579.15|4579.15|4581.28|4581.28|4581.28|4581.28|4579.15|4579.15|0
1646213340000|2022-03-02 09:29:00|4581.95|4581.95|4582.77|4582.77|4582.77|4582.77|4581.95|4581.95|0
1646213350000|2022-03-02 09:29:10|4583.06|4583.06|4585.14|4585.14|4585.14|4585.14|4583.06|4583.06|0
1646213360000|2022-03-02 09:29:20|4587.15|4587.15|4587.74|4587.74|4587.74|4587.74|4587.15|4587.15|0
1646213370000|2022-03-02 09:29:30|4587.39|4587.39|4588.1|4588.1|4588.1|4588.1|4587.39|4587.39|0
1646213380000|2022-03-02 09:29:40|4589.44|4589.44|4590.9|4590.9|4591.45|4591.45|4589.44|4589.44|0
1646213390000|2022-03-02 09:29:50|4591.02|4591.02|4593.49|4593.49|4593.49|4593.49|4591.02|4591.02|0
1646213400000|2022-03-02 09:30:00|4593.64|4593.64|4593|4593|4594.98|4594.98|4592.3|4592.3|0
1646213410000|2022-03-02 09:30:10|4594.34|4594.34|4599.3|4599.3|4599.3|4599.3|4594.34|4594.34|0
1646213420000|2022-03-02 09:30:20|4599.03|4599.03|4602.22|4602.22|4602.49|4602.49|4599.03|4599.03|0
1646213430000|2022-03-02 09:30:30|4603.22|4603.22|4612|4612|4612|4612|4603.22|4603.22|0
1646213440000|2022-03-02 09:30:40|4614.68|4614.68|4612.44|4612.44|4614.89|4614.89|4611.77|4611.77|0
1646213450000|2022-03-02 09:30:50|4613.11|4613.11|4614.85|4614.85|4615.21|4615.21|4613.11|4613.11|0
1646213460000|2022-03-02 09:31:00|4613.51|4613.51|4609.78|4609.78|4614.78|4614.78|4608.63|4608.63|0
1646213470000|2022-03-02 09:31:10|4610.45|4610.45|4615.44|4615.44|4616.05|4616.05|4610.45|4610.45|0
1646213480000|2022-03-02 09:31:20|4615.52|4615.52|4613.84|4613.84|4615.52|4615.52|4612.17|4612.17|0
1646213490000|2022-03-02 09:31:30|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|0
1646213500000|2022-03-02 09:31:40|4613.43|4613.43|4606.71|4606.71|4613.43|4613.43|4606.18|4606.18|0
1646213520000|2022-03-02 09:32:00|4606.04|4606.04|4608.13|4608.13|4608.21|4608.21|4606.04|4606.04|0
1646213530000|2022-03-02 09:32:10|4607.46|4607.46|4607.22|4607.22|4607.46|4607.46|4607.1|4607.1|0
1646213540000|2022-03-02 09:32:20|4605.81|4605.81|4605.07|4605.07|4605.81|4605.81|4605.07|4605.07|0
1646213550000|2022-03-02 09:32:30|4604.95|4604.95|4603.43|4603.43|4604.95|4604.95|4602.49|4602.49|0
1646213560000|2022-03-02 09:32:40|4604.05|4604.05|4601.7|4601.7|4604.05|4604.05|4601.7|4601.7|0
1646213570000|2022-03-02 09:32:50|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|0
1646213580000|2022-03-02 09:33:00|4600.91|4600.91|4602.92|4602.92|4602.92|4602.92|4600.24|4600.24|0
1646213590000|2022-03-02 09:33:10|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1646213600000|2022-03-02 09:33:20|4603.04|4603.04|4602.61|4602.61|4603.04|4603.04|4600.36|4600.36|0
1646213610000|2022-03-02 09:33:30|4602.38|4602.38|4595.54|4595.54|4602.38|4602.38|4595.54|4595.54|0
1646213620000|2022-03-02 09:33:40|4597.55|4597.55|4597.08|4597.08|4598.42|4598.42|4597.08|4597.08|0
1646213630000|2022-03-02 09:33:50|4596.41|4596.41|4596.27|4596.27|4596.41|4596.41|4595.07|4595.07|0
1646213640000|2022-03-02 09:34:00|4597.15|4597.15|4597.42|4597.42|4597.42|4597.42|4597.15|4597.15|0
1646213650000|2022-03-02 09:34:10|4598.76|4598.76|4601.86|4601.86|4602.13|4602.13|4598.76|4598.76|0
1646213660000|2022-03-02 09:34:20|4602.04|4602.04|4604.83|4604.83|4605.55|4605.55|4602.04|4602.04|0
1646213670000|2022-03-02 09:34:30|4604.16|4604.16|4606.76|4606.76|4606.76|4606.76|4603.81|4603.81|0
1646213680000|2022-03-02 09:34:40|4605.42|4605.42|4607.23|4607.23|4607.23|4607.23|4605.42|4605.42|0
1646213690000|2022-03-02 09:34:50|4607.47|4607.47|4605.97|4605.97|4607.47|4607.47|4605.97|4605.97|0
1646213700000|2022-03-02 09:35:00|4604.63|4604.63|4604.19|4604.19|4605.78|4605.78|4604.19|4604.19|0
1646213710000|2022-03-02 09:35:10|4603.95|4603.95|4602.23|4602.23|4603.95|4603.95|4602.23|4602.23|0
1646213720000|2022-03-02 09:35:20|4602.08|4602.08|4601.71|4601.71|4602.08|4602.08|4601.71|4601.71|0
1646213730000|2022-03-02 09:35:30|4599.7|4599.7|4600.4|4600.4|4600.4|4600.4|4599.7|4599.7|0
1646213740000|2022-03-02 09:35:40|4601.64|4601.64|4603.32|4603.32|4603.32|4603.32|4601.29|4601.29|0
1646213750000|2022-03-02 09:35:50|4603.23|4603.23|4603.24|4603.24|4604.29|4604.29|4602.27|4602.27|0
1646213760000|2022-03-02 09:36:00|4603.91|4603.91|4602|4602|4603.91|4603.91|4602|4602|0
1646213770000|2022-03-02 09:36:10|4601.47|4601.47|4600.92|4600.92|4601.47|4601.47|4600.54|4600.54|0
1646213780000|2022-03-02 09:36:20|4601.19|4601.19|4601.37|4601.37|4601.37|4601.37|4600.92|4600.92|0
1646213790000|2022-03-02 09:36:30|4603.38|4603.38|4606.18|4606.18|4606.18|4606.18|4603.38|4603.38|0
1646213800000|2022-03-02 09:36:40|4606.89|4606.89|4608.26|4608.26|4608.26|4608.26|4606.89|4606.89|0
1646213810000|2022-03-02 09:36:50|4609.84|4609.84|4612.55|4612.55|4612.55|4612.55|4609.84|4609.84|0
1646213820000|2022-03-02 09:37:00|4610.78|4610.78|4613.61|4613.61|4613.7|4613.7|4610.78|4610.78|0
1646213830000|2022-03-02 09:37:10|4614.76|4614.76|4615.55|4615.55|4616.61|4616.61|4614.76|4614.76|0
1646213840000|2022-03-02 09:37:20|4616.89|4616.89|4617.46|4617.46|4618.13|4618.13|4615.55|4615.55|0
1646213850000|2022-03-02 09:37:30|4617.72|4617.72|4620.46|4620.46|4620.46|4620.46|4617.61|4617.61|0
1646213870000|2022-03-02 09:37:50|4620.6|4620.6|4619.81|4619.81|4620.78|4620.78|4619.81|4619.81|0
1646213880000|2022-03-02 09:38:00|4620.25|4620.25|4621.1|4621.1|4621.22|4621.22|4620.25|4620.25|0
1646213890000|2022-03-02 09:38:10|4620.48|4620.48|4620.51|4620.51|4621.1|4621.1|4620.48|4620.48|0
1646213900000|2022-03-02 09:38:20|4620.78|4620.78|4621.34|4621.34|4621.45|4621.45|4619.89|4619.89|0
1646213910000|2022-03-02 09:38:30|4622.66|4622.66|4624|4624|4624.67|4624.67|4622.66|4622.66|0
1646213930000|2022-03-02 09:38:50|4623.33|4623.33|4623.29|4623.29|4624|4624|4622.62|4622.62|0
1646213960000|2022-03-02 09:39:20|4623.56|4623.56|4624.48|4624.48|4624.48|4624.48|4622.51|4622.51|0
1646213970000|2022-03-02 09:39:30|4625.01|4625.01|4625.63|4625.63|4626.51|4626.51|4624.66|4624.66|0
1646213980000|2022-03-02 09:39:40|4626.97|4626.97|4627.14|4627.14|4627.14|4627.14|4626.97|4626.97|0
1646213990000|2022-03-02 09:39:50|4628.48|4628.48|4627.25|4627.25|4628.48|4628.48|4627.25|4627.25|0
1646214000000|2022-03-02 09:40:00|4626.28|4626.28|4625.22|4625.22|4626.28|4626.28|4625.22|4625.22|0
1646214010000|2022-03-02 09:40:10|4625.54|4625.54|4625.71|4625.71|4625.71|4625.71|4625.54|4625.54|0
1646214020000|2022-03-02 09:40:20|4625.8|4625.8|4625.8|4625.8|4627.81|4627.81|4625.8|4625.8|0
1646214030000|2022-03-02 09:40:30|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|0
1646214040000|2022-03-02 09:40:40|4626.6|4626.6|4627.94|4627.94|4627.94|4627.94|4626.6|4626.6|0
1646214050000|2022-03-02 09:40:50|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|0
1646214070000|2022-03-02 09:41:10|4625.33|4625.33|4624.7|4624.7|4625.77|4625.77|4624.43|4624.43|0
1646214080000|2022-03-02 09:41:20|4624.26|4624.26|4626.21|4626.21|4627.01|4627.01|4624.26|4624.26|0
1646214090000|2022-03-02 09:41:30|4626.74|4626.74|4628.08|4628.08|4628.08|4628.08|4626.74|4626.74|0
1646214100000|2022-03-02 09:41:40|4627.41|4627.41|4627.79|4627.79|4627.79|4627.79|4627.41|4627.41|0
1646214120000|2022-03-02 09:42:00|4627.12|4627.12|4625.6|4625.6|4627.92|4627.92|4625.6|4625.6|0
1646214130000|2022-03-02 09:42:10|4624.19|4624.19|4623.7|4623.7|4624.19|4624.19|4623.52|4623.52|0
1646214150000|2022-03-02 09:42:30|4622.82|4622.82|4626.73|4626.73|4626.73|4626.73|4622.82|4622.82|0
1646214160000|2022-03-02 09:42:40|4628.07|4628.07|4627.98|4627.98|4628.07|4628.07|4627.98|4627.98|0
1646214170000|2022-03-02 09:42:50|4626.66|4626.66|4627.45|4627.45|4627.45|4627.45|4626.66|4626.66|0
1646214180000|2022-03-02 09:43:00|4628.12|4628.12|4629.27|4629.27|4629.27|4629.27|4628.12|4628.12|0
1646214190000|2022-03-02 09:43:10|4627.93|4627.93|4626.59|4626.59|4627.93|4627.93|4625.92|4625.92|0
1646214200000|2022-03-02 09:43:20|4625.18|4625.18|4623.65|4623.65|4625.18|4625.18|4623.51|4623.51|0
1646214210000|2022-03-02 09:43:30|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|0
1646214220000|2022-03-02 09:43:40|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|0
1646214230000|2022-03-02 09:43:50|4627.11|4627.11|4628.41|4628.41|4628.41|4628.41|4627.11|4627.11|0
1646214240000|2022-03-02 09:44:00|4628.24|4628.24|4629.04|4629.04|4629.04|4629.04|4628.24|4628.24|0
1646214250000|2022-03-02 09:44:10|4628.37|4628.37|4627.03|4627.03|4628.37|4628.37|4627.03|4627.03|0
1646214260000|2022-03-02 09:44:20|4626.36|4626.36|4626.5|4626.5|4626.5|4626.5|4625.83|4625.83|0
1646214270000|2022-03-02 09:44:30|4625.97|4625.97|4626.5|4626.5|4626.5|4626.5|4625.97|4625.97|0
1646214280000|2022-03-02 09:44:40|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|0
1646214290000|2022-03-02 09:44:50|4628|4628|4627.33|4627.33|4628.3|4628.3|4627.33|4627.33|0
1646214300000|2022-03-02 09:45:00|4627.68|4627.68|4628.65|4628.65|4628.65|4628.65|4627.68|4627.68|0
1646214310000|2022-03-02 09:45:10|4628.74|4628.74|4627.72|4627.72|4628.74|4628.74|4627.72|4627.72|0
1646214320000|2022-03-02 09:45:20|4628.25|4628.25|4628.78|4628.78|4628.78|4628.78|4628.25|4628.25|0
1646214330000|2022-03-02 09:45:30|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|0
1646214340000|2022-03-02 09:45:40|4631.52|4631.52|4630.11|4630.11|4631.52|4631.52|4630.11|4630.11|0
1646214350000|2022-03-02 09:45:50|4630.27|4630.27|4629.65|4629.65|4630.27|4630.27|4629.65|4629.65|0
1646214360000|2022-03-02 09:46:00|4630.99|4630.99|4632.18|4632.18|4632.18|4632.18|4630.32|4630.32|0
1646214370000|2022-03-02 09:46:10|4631.65|4631.65|4629.07|4629.07|4631.65|4631.65|4627.63|4627.63|0
1646214380000|2022-03-02 09:46:20|4630.3|4630.3|4630.66|4630.66|4631.45|4631.45|4630.3|4630.3|0
1646214390000|2022-03-02 09:46:30|4629.32|4629.32|4627.59|4627.59|4629.32|4629.32|4627.59|4627.59|0
1646214400000|2022-03-02 09:46:40|4628.26|4628.26|4629.65|4629.65|4629.65|4629.65|4628.26|4628.26|0
1646214410000|2022-03-02 09:46:50|4630.09|4630.09|4629.65|4629.65|4630.09|4630.09|4629.65|4629.65|0
1646214420000|2022-03-02 09:47:00|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|0
1646214430000|2022-03-02 09:47:10|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|0
1646214440000|2022-03-02 09:47:20|4630.44|4630.44|4632.1|4632.1|4632.45|4632.45|4630.44|4630.44|0
1646214450000|2022-03-02 09:47:30|4632.01|4632.01|4631.57|4631.57|4632.01|4632.01|4631.57|4631.57|0
1646214460000|2022-03-02 09:47:40|4631.22|4631.22|4629.88|4629.88|4631.22|4631.22|4629.88|4629.88|0
1646214470000|2022-03-02 09:47:50|4630|4630|4632.36|4632.36|4632.36|4632.36|4630|4630|0
1646214480000|2022-03-02 09:48:00|4633.03|4633.03|4634.85|4634.85|4634.85|4634.85|4633.03|4633.03|0
1646214490000|2022-03-02 09:48:10|4635.15|4635.15|4633.81|4633.81|4635.15|4635.15|4633.81|4633.81|0
1646214500000|2022-03-02 09:48:20|4633.01|4633.01|4632.91|4632.91|4634.25|4634.25|4632.91|4632.91|0
1646214510000|2022-03-02 09:48:30|4633.58|4633.58|4631.73|4631.73|4633.58|4633.58|4631.73|4631.73|0
1646214520000|2022-03-02 09:48:40|4630.39|4630.39|4631.31|4631.31|4631.31|4631.31|4629.72|4629.72|0
1646214530000|2022-03-02 09:48:50|4629.54|4629.54|4629.39|4629.39|4629.54|4629.54|4629.39|4629.39|0
1646214540000|2022-03-02 09:49:00|4631.51|4631.51|4631.87|4631.87|4631.87|4631.87|4630.98|4630.98|0
1646214550000|2022-03-02 09:49:10|4632.22|4632.22|4631.88|4631.88|4632.38|4632.38|4631.71|4631.71|0
1646214560000|2022-03-02 09:49:20|4632.55|4632.55|4633.9|4633.9|4634.06|4634.06|4632.55|4632.55|0
1646214570000|2022-03-02 09:49:30|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|0
1646214580000|2022-03-02 09:49:40|4633|4633|4633.94|4633.94|4634.2|4634.2|4633|4633|0
1646214590000|2022-03-02 09:49:50|4634.46|4634.46|4634.93|4634.93|4634.93|4634.93|4634.46|4634.46|0
1646214600000|2022-03-02 09:50:00|4634.76|4634.76|4634.09|4634.09|4634.76|4634.76|4634.09|4634.09|0
1646214610000|2022-03-02 09:50:10|4632.75|4632.75|4631.53|4631.53|4632.75|4632.75|4630.19|4630.19|0
1646214620000|2022-03-02 09:50:20|4632.77|4632.77|4633.15|4633.15|4633.3|4633.3|4632.77|4632.77|0
1646214630000|2022-03-02 09:50:30|4633.27|4633.27|4633.5|4633.5|4633.5|4633.5|4633.27|4633.27|0
1646214640000|2022-03-02 09:50:40|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|0
1646214650000|2022-03-02 09:50:50|4632.83|4632.83|4631.8|4631.8|4633.81|4633.81|4631.8|4631.8|0
1646214660000|2022-03-02 09:51:00|4630.46|4630.46|4626.43|4626.43|4631.13|4631.13|4626.43|4626.43|0
1646214670000|2022-03-02 09:51:10|4624.31|4624.31|4627.19|4627.19|4627.86|4627.86|4624.31|4624.31|0
1646214680000|2022-03-02 09:51:20|4627.54|4627.54|4626.87|4626.87|4627.54|4627.54|4622.85|4622.85|0
1646214690000|2022-03-02 09:51:30|4625.53|4625.53|4623.13|4623.13|4626.06|4626.06|4622.92|4622.92|0
1646214700000|2022-03-02 09:51:40|4623.39|4623.39|4622.72|4622.72|4623.39|4623.39|4622.28|4622.28|0
1646214710000|2022-03-02 09:51:50|4622.19|4622.19|4621.56|4621.56|4622.19|4622.19|4620.85|4620.85|0
1646214720000|2022-03-02 09:52:00|4621.32|4621.32|4620.68|4620.68|4621.79|4621.79|4620.01|4620.01|0
1646214730000|2022-03-02 09:52:10|4620.77|4620.77|4617.31|4617.31|4620.77|4620.77|4617.31|4617.31|0
1646214740000|2022-03-02 09:52:20|4617.15|4617.15|4616.53|4616.53|4617.15|4617.15|4616.53|4616.53|0
1646214750000|2022-03-02 09:52:30|4617.06|4617.06|4617.73|4617.73|4617.73|4617.73|4617.06|4617.06|0
1646214760000|2022-03-02 09:52:40|4615.72|4615.72|4614.72|4614.72|4615.72|4615.72|4614.72|4614.72|0
1646214770000|2022-03-02 09:52:50|4615.16|4615.16|4613.15|4613.15|4615.16|4615.16|4613.15|4613.15|0
1646214780000|2022-03-02 09:53:00|4612.48|4612.48|4610.23|4610.23|4612.48|4612.48|4609.56|4609.56|0
1646214790000|2022-03-02 09:53:10|4610.11|4610.11|4607.25|4607.25|4610.11|4610.11|4606.58|4606.58|0
1646214800000|2022-03-02 09:53:20|4606.58|4606.58|4613.83|4613.83|4617.89|4617.89|4606.58|4606.58|0
1646214810000|2022-03-02 09:53:30|4613.95|4613.95|4615.17|4615.17|4615.17|4615.17|4613.95|4613.95|0
1646214830000|2022-03-02 09:53:50|4614.5|4614.5|4613.53|4613.53|4614.5|4614.5|4613.53|4613.53|0
1646214840000|2022-03-02 09:54:00|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|0
1646214850000|2022-03-02 09:54:10|4613.26|4613.26|4614.88|4614.88|4615.94|4615.94|4612.96|4612.96|0
1646214870000|2022-03-02 09:54:30|4613.55|4613.55|4612.66|4612.66|4613.55|4613.55|4612.4|4612.4|0
1646214880000|2022-03-02 09:54:40|4612.13|4612.13|4613.9|4613.9|4613.9|4613.9|4611.96|4611.96|0
1646214890000|2022-03-02 09:54:50|4614.57|4614.57|4613.9|4613.9|4614.57|4614.57|4613.9|4613.9|0
1646214910000|2022-03-02 09:55:10|4614.57|4614.57|4616.93|4616.93|4616.93|4616.93|4614.57|4614.57|0
1646214920000|2022-03-02 09:55:20|4618.31|4618.31|4618.4|4618.4|4618.4|4618.4|4617.73|4617.73|0
1646214930000|2022-03-02 09:55:30|4617.73|4617.73|4618.27|4618.27|4618.4|4618.4|4617.6|4617.6|0
1646214940000|2022-03-02 09:55:40|4617.94|4617.94|4618.11|4618.11|4618.11|4618.11|4617.94|4617.94|0
1646214950000|2022-03-02 09:55:50|4617.44|4617.44|4613.42|4613.42|4617.44|4617.44|4613.42|4613.42|0
1646214960000|2022-03-02 09:56:00|4614.76|4614.76|4616.17|4616.17|4616.84|4616.84|4614.76|4614.76|0
1646214970000|2022-03-02 09:56:10|4618.18|4618.18|4620.19|4620.19|4620.19|4620.19|4618.18|4618.18|0
1646214980000|2022-03-02 09:56:20|4620.86|4620.86|4620.65|4620.65|4620.86|4620.86|4620.65|4620.65|0
1646214990000|2022-03-02 09:56:30|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|4620.49|0
1646215000000|2022-03-02 09:56:40|4621.16|4621.16|4618.18|4618.18|4621.16|4621.16|4618.18|4618.18|0
1646215010000|2022-03-02 09:56:50|4618.88|4618.88|4618.21|4618.21|4618.88|4618.88|4618.21|4618.21|0
1646215020000|2022-03-02 09:57:00|4618.27|4618.27|4617.65|4617.65|4618.27|4618.27|4617.54|4617.54|0
1646215030000|2022-03-02 09:57:10|4617.56|4617.56|4618.62|4618.62|4618.62|4618.62|4617.56|4617.56|0
1646215040000|2022-03-02 09:57:20|4621.55|4621.55|4620.93|4620.93|4621.55|4621.55|4620.93|4620.93|0
1646215050000|2022-03-02 09:57:30|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|0
1646215060000|2022-03-02 09:57:40|4619.47|4619.47|4618.36|4618.36|4619.47|4619.47|4618.36|4618.36|0
1646215070000|2022-03-02 09:57:50|4619.69|4619.69|4620.8|4620.8|4620.8|4620.8|4618.8|4618.8|0
1646215090000|2022-03-02 09:58:10|4620.68|4620.68|4621|4621|4621.26|4621.26|4620.59|4620.59|0
1646215100000|2022-03-02 09:58:20|4620.83|4620.83|4620.44|4620.44|4621|4621|4620.33|4620.33|0
1646215110000|2022-03-02 09:58:30|4620.12|4620.12|4619.14|4619.14|4620.12|4620.12|4619.14|4619.14|0
1646215120000|2022-03-02 09:58:40|4617.91|4617.91|4618.17|4618.17|4618.44|4618.44|4617.91|4617.91|0
1646215130000|2022-03-02 09:58:50|4619.51|4619.51|4619.35|4619.35|4619.51|4619.51|4619.35|4619.35|0
1646215150000|2022-03-02 09:59:10|4620.14|4620.14|4620.81|4620.81|4621.48|4621.48|4620.14|4620.14|0
1646215160000|2022-03-02 09:59:20|4620.14|4620.14|4620.98|4620.98|4620.98|4620.98|4620.14|4620.14|0
1646215170000|2022-03-02 09:59:30|4620.8|4620.8|4620.13|4620.13|4620.8|4620.8|4620.13|4620.13|0
1646215180000|2022-03-02 09:59:40|4620.31|4620.31|4619.6|4619.6|4620.31|4620.31|4619.6|4619.6|0
1646215190000|2022-03-02 09:59:50|4619.45|4619.45|4622.55|4622.55|4622.55|4622.55|4619.45|4619.45|0
1646215200000|2022-03-02 10:00:00|4621.21|4621.21|4623.36|4623.36|4624.33|4624.33|4621.21|4621.21|0
1646215210000|2022-03-02 10:00:10|4624.7|4624.7|4626.71|4626.71|4626.71|4626.71|4624.03|4624.03|0
1646215220000|2022-03-02 10:00:20|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|0
1646215230000|2022-03-02 10:00:30|4624.7|4624.7|4622.92|4622.92|4624.7|4624.7|4622.92|4622.92|0
1646215240000|2022-03-02 10:00:40|4624.25|4624.25|4624.92|4624.92|4624.92|4624.92|4624.25|4624.25|0
1646215250000|2022-03-02 10:00:50|4623.68|4623.68|4624.35|4624.35|4624.35|4624.35|4623.68|4623.68|0
1646215260000|2022-03-02 10:01:00|4625.67|4625.67|4625.41|4625.41|4625.67|4625.67|4625.41|4625.41|0
1646215270000|2022-03-02 10:01:10|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|0
1646215280000|2022-03-02 10:01:20|4626.56|4626.56|4622.67|4622.67|4626.56|4626.56|4622.67|4622.67|0
1646215300000|2022-03-02 10:01:40|4621.7|4621.7|4619.51|4619.51|4622.14|4622.14|4619.51|4619.51|0
1646215310000|2022-03-02 10:01:50|4619.39|4619.39|4619.13|4619.13|4619.39|4619.39|4619.13|4619.13|0
1646215320000|2022-03-02 10:02:00|4618.42|4618.42|4616.89|4616.89|4618.42|4618.42|4616.89|4616.89|0
1646215330000|2022-03-02 10:02:10|4617.56|4617.56|4619.61|4619.61|4619.61|4619.61|4617.56|4617.56|0
1646215340000|2022-03-02 10:02:20|4618.27|4618.27|4618.36|4618.36|4619.09|4619.09|4618.27|4618.27|0
1646215350000|2022-03-02 10:02:30|4618.89|4618.89|4618.57|4618.57|4619.54|4619.54|4617.92|4617.92|0
1646215370000|2022-03-02 10:02:50|4618.39|4618.39|4616.57|4616.57|4618.39|4618.39|4616.57|4616.57|0
1646215380000|2022-03-02 10:03:00|4617.54|4617.54|4618.21|4618.21|4618.21|4618.21|4617.54|4617.54|0
1646215400000|2022-03-02 10:03:20|4617.42|4617.42|4616.71|4616.71|4617.42|4617.42|4616.71|4616.71|0
1646215410000|2022-03-02 10:03:30|4617.01|4617.01|4617.59|4617.59|4617.86|4617.86|4616.39|4616.39|0
1646215420000|2022-03-02 10:03:40|4618.26|4618.26|4618.82|4618.82|4618.96|4618.96|4618|4618|0
1646215430000|2022-03-02 10:03:50|4618.99|4618.99|4619.7|4619.7|4619.7|4619.7|4618.99|4618.99|0
1646215440000|2022-03-02 10:04:00|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|0
1646215450000|2022-03-02 10:04:10|4620.54|4620.54|4619.23|4619.23|4620.54|4620.54|4618.73|4618.73|0
1646215460000|2022-03-02 10:04:20|4618.79|4618.79|4610.68|4610.68|4618.79|4618.79|4610.01|4610.01|0
1646215470000|2022-03-02 10:04:30|4610.44|4610.44|4610.88|4610.88|4610.88|4610.88|4610.44|4610.44|0
1646215480000|2022-03-02 10:04:40|4612.56|4612.56|4611.02|4611.02|4612.56|4612.56|4610.35|4610.35|0
1646215490000|2022-03-02 10:04:50|4611.69|4611.69|4612.12|4612.12|4612.56|4612.56|4611.33|4611.33|0
1646215510000|2022-03-02 10:05:10|4611.68|4611.68|4609.91|4609.91|4611.68|4611.68|4609.91|4609.91|0
1646215520000|2022-03-02 10:05:20|4610.18|4610.18|4609.51|4609.51|4610.18|4610.18|4606.83|4606.83|0
1646215530000|2022-03-02 10:05:30|4609.67|4609.67|4609.85|4609.85|4609.85|4609.85|4609.67|4609.67|0
1646215540000|2022-03-02 10:05:40|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1646215550000|2022-03-02 10:05:50|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|0
1646215560000|2022-03-02 10:06:00|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1646215570000|2022-03-02 10:06:10|4610.78|4610.78|4608.72|4608.72|4610.78|4610.78|4608.72|4608.72|0
1646215580000|2022-03-02 10:06:20|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1646215590000|2022-03-02 10:06:30|4607.93|4607.93|4606.99|4606.99|4607.93|4607.93|4606.32|4606.32|0
1646215600000|2022-03-02 10:06:40|4608.14|4608.14|4608.23|4608.23|4608.23|4608.23|4608.14|4608.14|0
1646215610000|2022-03-02 10:06:50|4608.38|4608.38|4607.27|4607.27|4608.38|4608.38|4606.6|4606.6|0
1646215620000|2022-03-02 10:07:00|4607.56|4607.56|4607.35|4607.35|4608.06|4608.06|4607.35|4607.35|0
1646215630000|2022-03-02 10:07:10|4608.69|4608.69|4612.13|4612.13|4612.13|4612.13|4608.69|4608.69|0
1646215640000|2022-03-02 10:07:20|4612.8|4612.8|4613.82|4613.82|4613.82|4613.82|4612.8|4612.8|0
1646215650000|2022-03-02 10:07:30|4611.81|4611.81|4609.01|4609.01|4611.81|4611.81|4609.01|4609.01|0
1646215660000|2022-03-02 10:07:40|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|0
1646215680000|2022-03-02 10:08:00|4607.98|4607.98|4607.21|4607.21|4608.01|4608.01|4607.21|4607.21|0
1646215690000|2022-03-02 10:08:10|4606.54|4606.54|4605.31|4605.31|4606.54|4606.54|4605.31|4605.31|0
1646215700000|2022-03-02 10:08:20|4606.1|4606.1|4607.29|4607.29|4608.78|4608.78|4606.1|4606.1|0
1646215710000|2022-03-02 10:08:30|4607.03|4607.03|4604.88|4604.88|4607.03|4607.03|4604.88|4604.88|0
1646215720000|2022-03-02 10:08:40|4605.85|4605.85|4605.62|4605.62|4606.65|4606.65|4605.59|4605.59|0
1646215730000|2022-03-02 10:08:50|4605.74|4605.74|4605.09|4605.09|4605.74|4605.74|4605.09|4605.09|0
1646215740000|2022-03-02 10:09:00|4605.27|4605.27|4604.62|4604.62|4605.27|4605.27|4604.62|4604.62|0
1646215750000|2022-03-02 10:09:10|4604.8|4604.8|4605.62|4605.62|4605.62|4605.62|4604.8|4604.8|0
1646215760000|2022-03-02 10:09:20|4605.53|4605.53|4605.86|4605.86|4606.57|4606.57|4605.53|4605.53|0
1646215770000|2022-03-02 10:09:30|4605.68|4605.68|4606.57|4606.57|4606.57|4606.57|4605.01|4605.01|0
1646215780000|2022-03-02 10:09:40|4607.24|4607.24|4607.38|4607.38|4607.38|4607.38|4606.71|4606.71|0
1646215790000|2022-03-02 10:09:50|4608.05|4608.05|4608.22|4608.22|4608.22|4608.22|4608.05|4608.05|0
1646215800000|2022-03-02 10:10:00|4606.88|4606.88|4606|4606|4607.15|4607.15|4606|4606|0
1646215810000|2022-03-02 10:10:10|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|0
1646215820000|2022-03-02 10:10:20|4606.97|4606.97|4603.62|4603.62|4606.97|4606.97|4603.62|4603.62|0
1646215830000|2022-03-02 10:10:30|4603.89|4603.89|4601.31|4601.31|4603.89|4603.89|4601.31|4601.31|0
1646215840000|2022-03-02 10:10:40|4601.19|4601.19|4599|4599|4601.31|4601.31|4599|4599|0
1646215850000|2022-03-02 10:10:50|4598.33|4598.33|4598.41|4598.41|4598.41|4598.41|4595.73|4595.73|0
1646215860000|2022-03-02 10:11:00|4599.08|4599.08|4599.59|4599.59|4600.61|4600.61|4598.76|4598.76|0
1646215870000|2022-03-02 10:11:10|4598.92|4598.92|4599.41|4599.41|4599.85|4599.85|4598.65|4598.65|0
1646215880000|2022-03-02 10:11:20|4598.07|4598.07|4598.19|4598.19|4598.19|4598.19|4597.92|4597.92|0
1646215890000|2022-03-02 10:11:30|4597.84|4597.84|4599.29|4599.29|4599.29|4599.29|4595.83|4595.83|0
1646215910000|2022-03-02 10:11:50|4598.62|4598.62|4600.62|4600.62|4600.62|4600.62|4598.62|4598.62|0
1646215920000|2022-03-02 10:12:00|4600.35|4600.35|4599.96|4599.96|4600.35|4600.35|4599.96|4599.96|0
1646215930000|2022-03-02 10:12:10|4600.49|4600.49|4600.61|4600.61|4600.64|4600.64|4599.94|4599.94|0
1646215940000|2022-03-02 10:12:20|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1646215950000|2022-03-02 10:12:30|4600.05|4600.05|4599.88|4599.88|4600.05|4600.05|4599.88|4599.88|0
1646215960000|2022-03-02 10:12:40|4600.05|4600.05|4600.16|4600.16|4600.16|4600.16|4600.05|4600.05|0
1646215970000|2022-03-02 10:12:50|4599.9|4599.9|4602.14|4602.14|4602.94|4602.94|4599.9|4599.9|0
1646215980000|2022-03-02 10:13:00|4604.51|4604.51|4604.1|4604.1|4605.18|4605.18|4604.1|4604.1|0
1646215990000|2022-03-02 10:13:10|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|0
1646216000000|2022-03-02 10:13:20|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|4605.3|0
1646216010000|2022-03-02 10:13:30|4605.97|4605.97|4607.52|4607.52|4607.52|4607.52|4605.97|4605.97|0
1646216020000|2022-03-02 10:13:40|4606.85|4606.85|4607.29|4607.29|4607.29|4607.29|4606.85|4606.85|0
1646216030000|2022-03-02 10:13:50|4607.96|4607.96|4606.67|4606.67|4607.96|4607.96|4606.67|4606.67|0
1646216040000|2022-03-02 10:14:00|4606|4606|4606.67|4606.67|4606.67|4606.67|4606|4606|0
1646216050000|2022-03-02 10:14:10|4608.01|4608.01|4608.37|4608.37|4608.37|4608.37|4608.01|4608.01|0
1646216060000|2022-03-02 10:14:20|4608.46|4608.46|4607.7|4607.7|4608.46|4608.46|4607.7|4607.7|0
1646216070000|2022-03-02 10:14:30|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|0
1646216080000|2022-03-02 10:14:40|4609.6|4609.6|4612.11|4612.11|4612.28|4612.28|4609.6|4609.6|0
1646216090000|2022-03-02 10:14:50|4613.34|4613.34|4611.03|4611.03|4613.34|4613.34|4611.03|4611.03|0
1646216100000|2022-03-02 10:15:00|4610.68|4610.68|4610.59|4610.59|4611.35|4611.35|4610.59|4610.59|0
1646216120000|2022-03-02 10:15:20|4611.93|4611.93|4610.85|4610.85|4612.19|4612.19|4610.85|4610.85|0
1646216130000|2022-03-02 10:15:30|4610.19|4610.19|4610.64|4610.64|4610.64|4610.64|4609.21|4609.21|0
1646216140000|2022-03-02 10:15:40|4609.97|4609.97|4610.15|4610.15|4610.15|4610.15|4609.97|4609.97|0
1646216160000|2022-03-02 10:16:00|4610.94|4610.94|4610.85|4610.85|4611.12|4611.12|4610.85|4610.85|0
1646216170000|2022-03-02 10:16:10|4611.02|4611.02|4611.69|4611.69|4611.69|4611.69|4611.02|4611.02|0
1646216180000|2022-03-02 10:16:20|4612.36|4612.36|4611.69|4611.69|4612.36|4612.36|4611.69|4611.69|0
1646216190000|2022-03-02 10:16:30|4611.95|4611.95|4612.48|4612.48|4612.48|4612.48|4611.95|4611.95|0
1646216200000|2022-03-02 10:16:40|4613.82|4613.82|4613.56|4613.56|4613.82|4613.82|4613.56|4613.56|0
1646216210000|2022-03-02 10:16:50|4614.9|4614.9|4613.56|4613.56|4614.9|4614.9|4613.56|4613.56|0
1646216230000|2022-03-02 10:17:10|4614.26|4614.26|4617.7|4617.7|4617.7|4617.7|4614.26|4614.26|0
1646216240000|2022-03-02 10:17:20|4617.79|4617.79|4619.38|4619.38|4619.38|4619.38|4617.79|4617.79|0
1646216250000|2022-03-02 10:17:30|4619.54|4619.54|4620.51|4620.51|4620.51|4620.51|4619.54|4619.54|0
1646216260000|2022-03-02 10:17:40|4620.63|4620.63|4621.14|4621.14|4622.2|4622.2|4620.63|4620.63|0
1646216270000|2022-03-02 10:17:50|4621.23|4621.23|4621.9|4621.9|4621.9|4621.9|4621.23|4621.23|0
1646216280000|2022-03-02 10:18:00|4621.2|4621.2|4619.38|4619.38|4621.2|4621.2|4617.32|4617.32|0
1646216290000|2022-03-02 10:18:10|4619.11|4619.11|4619.11|4619.11|4619.11|4619.11|4619.11|4619.11|0
1646216300000|2022-03-02 10:18:20|4619.64|4619.64|4619.32|4619.32|4620.3|4620.3|4618.53|4618.53|0
1646216310000|2022-03-02 10:18:30|4619.85|4619.85|4618.01|4618.01|4619.85|4619.85|4618.01|4618.01|0
1646216320000|2022-03-02 10:18:40|4618.31|4618.31|4619.6|4619.6|4619.6|4619.6|4618.31|4618.31|0
1646216330000|2022-03-02 10:18:50|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|4620.04|0
1646216340000|2022-03-02 10:19:00|4620.16|4620.16|4619.49|4619.49|4620.16|4620.16|4618.87|4618.87|0
1646216350000|2022-03-02 10:19:10|4620.63|4620.63|4620.55|4620.55|4620.72|4620.72|4620.55|4620.55|0
1646216360000|2022-03-02 10:19:20|4620.9|4620.9|4620.85|4620.85|4621.43|4621.43|4620.76|4620.76|0
1646216370000|2022-03-02 10:19:30|4620.49|4620.49|4620.35|4620.35|4621.02|4621.02|4620.35|4620.35|0
1646216380000|2022-03-02 10:19:40|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|0
1646216390000|2022-03-02 10:19:50|4621.24|4621.24|4622.58|4622.58|4622.7|4622.7|4621.24|4621.24|0
1646216400000|2022-03-02 10:20:00|4621.43|4621.43|4621.66|4621.66|4621.92|4621.92|4621.43|4621.43|0
1646216410000|2022-03-02 10:20:10|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|0
1646216420000|2022-03-02 10:20:20|4622.37|4622.37|4622.74|4622.74|4622.74|4622.74|4622.07|4622.07|0
1646216430000|2022-03-02 10:20:30|4624.33|4624.33|4626.19|4626.19|4626.19|4626.19|4624.33|4624.33|0
1646216440000|2022-03-02 10:20:40|4625.92|4625.92|4625.09|4625.09|4625.92|4625.92|4624.76|4624.76|0
1646216450000|2022-03-02 10:20:50|4625|4625|4624.26|4624.26|4625|4625|4624.14|4624.14|0
1646216460000|2022-03-02 10:21:00|4624.17|4624.17|4621|4621|4624.17|4624.17|4621|4621|0
1646216470000|2022-03-02 10:21:10|4621.97|4621.97|4621.67|4621.67|4621.97|4621.97|4621|4621|0
1646216480000|2022-03-02 10:21:20|4621.94|4621.94|4620.07|4620.07|4621.94|4621.94|4620.07|4620.07|0
1646216490000|2022-03-02 10:21:30|4621.41|4621.41|4621.58|4621.58|4621.85|4621.85|4620.74|4620.74|0
1646216500000|2022-03-02 10:21:40|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|0
1646216510000|2022-03-02 10:21:50|4623.08|4623.08|4623.84|4623.84|4623.84|4623.84|4623|4623|0
1646216520000|2022-03-02 10:22:00|4624.51|4624.51|4624.16|4624.16|4624.69|4624.69|4624.16|4624.16|0
1646216530000|2022-03-02 10:22:10|4623.28|4623.28|4625.62|4625.62|4625.98|4625.98|4623.28|4623.28|0
1646216550000|2022-03-02 10:22:30|4625.92|4625.92|4625.62|4625.62|4625.92|4625.92|4625.62|4625.62|0
1646216580000|2022-03-02 10:23:00|4625.27|4625.27|4625.18|4625.18|4625.27|4625.27|4625.18|4625.18|0
1646216590000|2022-03-02 10:23:10|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|0
1646216610000|2022-03-02 10:23:30|4624.81|4624.81|4624.99|4624.99|4625.52|4625.52|4624.32|4624.32|0
1646216620000|2022-03-02 10:23:40|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|0
1646216630000|2022-03-02 10:23:50|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|0
1646216640000|2022-03-02 10:24:00|4625.78|4625.78|4625.25|4625.25|4625.78|4625.78|4625.25|4625.25|0
1646216650000|2022-03-02 10:24:10|4624.72|4624.72|4626.95|4626.95|4626.95|4626.95|4624.72|4624.72|0
1646216660000|2022-03-02 10:24:20|4627.04|4627.04|4627.79|4627.79|4627.79|4627.79|4627.04|4627.04|0
1646216670000|2022-03-02 10:24:30|4628.03|4628.03|4629.27|4629.27|4629.27|4629.27|4627.68|4627.68|0
1646216680000|2022-03-02 10:24:40|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|0
1646216690000|2022-03-02 10:24:50|4629.62|4629.62|4629.71|4629.71|4629.8|4629.8|4628.91|4628.91|0
1646216700000|2022-03-02 10:25:00|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|0
1646216710000|2022-03-02 10:25:10|4630.02|4630.02|4631.01|4631.01|4631.01|4631.01|4629.32|4629.32|0
1646216740000|2022-03-02 10:25:40|4630.89|4630.89|4630.72|4630.72|4630.89|4630.89|4630.72|4630.72|0
1646216750000|2022-03-02 10:25:50|4631.16|4631.16|4633.12|4633.12|4633.12|4633.12|4631.16|4631.16|0
1646216760000|2022-03-02 10:26:00|4633.78|4633.78|4633.12|4633.12|4633.78|4633.78|4633.12|4633.12|0
1646216770000|2022-03-02 10:26:10|4633.38|4633.38|4635.57|4635.57|4635.57|4635.57|4633.38|4633.38|0
1646216780000|2022-03-02 10:26:20|4634.9|4634.9|4634.64|4634.64|4634.9|4634.9|4634.64|4634.64|0
1646216790000|2022-03-02 10:26:30|4633.97|4633.97|4634.76|4634.76|4634.76|4634.76|4633.97|4633.97|0
1646216800000|2022-03-02 10:26:40|4634.65|4634.65|4634.94|4634.94|4634.94|4634.94|4634.65|4634.65|0
1646216810000|2022-03-02 10:26:50|4634.79|4634.79|4635.46|4635.46|4635.46|4635.46|4634.79|4634.79|0
1646216830000|2022-03-02 10:27:10|4634.85|4634.85|4634.58|4634.58|4635.46|4635.46|4634.58|4634.58|0
1646216860000|2022-03-02 10:27:40|4637.26|4637.26|4637.71|4637.71|4637.71|4637.71|4637.26|4637.26|0
1646216870000|2022-03-02 10:27:50|4639.21|4639.21|4639.52|4639.52|4639.96|4639.96|4638.5|4638.5|0
1646216880000|2022-03-02 10:28:00|4639.43|4639.43|4637.65|4637.65|4639.77|4639.77|4637.65|4637.65|0
1646216890000|2022-03-02 10:28:10|4637.74|4637.74|4637.42|4637.42|4638.09|4638.09|4637.42|4637.42|0
1646216900000|2022-03-02 10:28:20|4636.75|4636.75|4637|4637|4638.76|4638.76|4636.75|4636.75|0
1646216910000|2022-03-02 10:28:30|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|0
1646216920000|2022-03-02 10:28:40|4639.63|4639.63|4640.46|4640.46|4640.46|4640.46|4638.96|4638.96|0
1646216950000|2022-03-02 10:29:10|4641.77|4641.77|4642.93|4642.93|4642.99|4642.99|4640.98|4640.98|0
1646216960000|2022-03-02 10:29:20|4643.82|4643.82|4644.42|4644.42|4644.42|4644.42|4643.82|4643.82|0
1646216970000|2022-03-02 10:29:30|4644.86|4644.86|4644.68|4644.68|4644.86|4644.86|4644.33|4644.33|0
1646216980000|2022-03-02 10:29:40|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|0
1646216990000|2022-03-02 10:29:50|4645.53|4645.53|4646.02|4646.02|4646.02|4646.02|4645.53|4645.53|0
1646217000000|2022-03-02 10:30:00|4645.69|4645.69|4643.36|4643.36|4645.69|4645.69|4643.17|4643.17|0
1646217010000|2022-03-02 10:30:10|4643.24|4643.24|4641.71|4641.71|4643.24|4643.24|4641.71|4641.71|0
1646217020000|2022-03-02 10:30:20|4642.77|4642.77|4641.08|4641.08|4642.77|4642.77|4641.08|4641.08|0
1646217030000|2022-03-02 10:30:30|4641.75|4641.75|4641.48|4641.48|4641.75|4641.75|4641.48|4641.48|0
1646217040000|2022-03-02 10:30:40|4642.45|4642.45|4642.9|4642.9|4642.95|4642.95|4642.45|4642.45|0
1646217050000|2022-03-02 10:30:50|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|0
1646217060000|2022-03-02 10:31:00|4643.26|4643.26|4643.5|4643.5|4643.5|4643.5|4643.05|4643.05|0
1646217070000|2022-03-02 10:31:10|4643.85|4643.85|4644.29|4644.29|4644.29|4644.29|4643.85|4643.85|0
1646217080000|2022-03-02 10:31:20|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|4643.41|0
1646217090000|2022-03-02 10:31:30|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|4641.64|0
1646217100000|2022-03-02 10:31:40|4641.81|4641.81|4641.25|4641.25|4641.81|4641.81|4640.13|4640.13|0
1646217110000|2022-03-02 10:31:50|4640.55|4640.55|4640.88|4640.88|4640.88|4640.88|4640.55|4640.55|0
1646217120000|2022-03-02 10:32:00|4641.41|4641.41|4642.61|4642.61|4642.61|4642.61|4641.41|4641.41|0
1646217130000|2022-03-02 10:32:10|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1646217140000|2022-03-02 10:32:20|4642.87|4642.87|4643.72|4643.72|4643.72|4643.72|4642.87|4642.87|0
1646217150000|2022-03-02 10:32:30|4643.98|4643.98|4645.73|4645.73|4646.45|4646.45|4643.98|4643.98|0
1646217170000|2022-03-02 10:32:50|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|0
1646217180000|2022-03-02 10:33:00|4645.46|4645.46|4643.08|4643.08|4645.46|4645.46|4643.08|4643.08|0
1646217190000|2022-03-02 10:33:10|4641.74|4641.74|4640.77|4640.77|4641.74|4641.74|4640.59|4640.59|0
1646217200000|2022-03-02 10:33:20|4639.43|4639.43|4638.09|4638.09|4639.43|4639.43|4638.09|4638.09|0
1646217210000|2022-03-02 10:33:30|4637.47|4637.47|4638.14|4638.14|4638.14|4638.14|4637.47|4637.47|0
1646217230000|2022-03-02 10:33:50|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|0
1646217240000|2022-03-02 10:34:00|4639.26|4639.26|4639.86|4639.86|4639.96|4639.96|4639.26|4639.26|0
1646217250000|2022-03-02 10:34:10|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|0
1646217260000|2022-03-02 10:34:20|4639.91|4639.91|4639.64|4639.64|4639.91|4639.91|4639.64|4639.64|0
1646217270000|2022-03-02 10:34:30|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|0
1646217280000|2022-03-02 10:34:40|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|0
1646217290000|2022-03-02 10:34:50|4639.88|4639.88|4641|4641|4641|4641|4639.53|4639.53|0
1646217300000|2022-03-02 10:35:00|4642.34|4642.34|4643.67|4643.67|4643.67|4643.67|4642.34|4642.34|0
1646217310000|2022-03-02 10:35:10|4643.56|4643.56|4643.85|4643.85|4643.85|4643.85|4643.56|4643.56|0
1646217320000|2022-03-02 10:35:20|4643.18|4643.18|4641.99|4641.99|4643.88|4643.88|4641.99|4641.99|0
1646217330000|2022-03-02 10:35:30|4642.66|4642.66|4644.15|4644.15|4644.15|4644.15|4642.66|4642.66|0
1646217350000|2022-03-02 10:35:50|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|0
1646217360000|2022-03-02 10:36:00|4644.61|4644.61|4643.46|4643.46|4644.61|4644.61|4643.46|4643.46|0
1646217370000|2022-03-02 10:36:10|4642.49|4642.49|4642.4|4642.4|4642.49|4642.49|4642.4|4642.4|0
1646217400000|2022-03-02 10:36:40|4642.49|4642.49|4642.63|4642.63|4642.63|4642.63|4641.96|4641.96|0
1646217420000|2022-03-02 10:37:00|4642.54|4642.54|4641.57|4641.57|4642.81|4642.81|4641.57|4641.57|0
1646217430000|2022-03-02 10:37:10|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|4641.41|0
1646217440000|2022-03-02 10:37:20|4641.05|4641.05|4641.72|4641.72|4641.72|4641.72|4641.05|4641.05|0
1646217450000|2022-03-02 10:37:30|4641.05|4641.05|4640.56|4640.56|4641.05|4641.05|4640.38|4640.38|0
1646217460000|2022-03-02 10:37:40|4640.72|4640.72|4639.88|4639.88|4640.72|4640.72|4639.44|4639.44|0
1646217470000|2022-03-02 10:37:50|4639.55|4639.55|4639.06|4639.06|4639.55|4639.55|4638.73|4638.73|0
1646217480000|2022-03-02 10:38:00|4638.61|4638.61|4638.56|4638.56|4639|4639|4637.94|4637.94|0
1646217490000|2022-03-02 10:38:10|4638.68|4638.68|4638.01|4638.01|4638.68|4638.68|4638.01|4638.01|0
1646217500000|2022-03-02 10:38:20|4637.34|4637.34|4636.46|4636.46|4637.34|4637.34|4636.46|4636.46|0
1646217510000|2022-03-02 10:38:30|4636.81|4636.81|4634.94|4634.94|4637.08|4637.08|4634.94|4634.94|0
1646217520000|2022-03-02 10:38:40|4635.21|4635.21|4633.84|4633.84|4635.21|4635.21|4633.84|4633.84|0
1646217530000|2022-03-02 10:38:50|4633.72|4633.72|4633.84|4633.84|4633.84|4633.84|4633.72|4633.72|0
1646217540000|2022-03-02 10:39:00|4633.72|4633.72|4634.46|4634.46|4634.46|4634.46|4633.72|4633.72|0
1646217550000|2022-03-02 10:39:10|4632.45|4632.45|4632.27|4632.27|4632.45|4632.45|4632.27|4632.27|0
1646217580000|2022-03-02 10:39:40|4633.61|4633.61|4631.6|4631.6|4633.61|4633.61|4631.6|4631.6|0
1646217590000|2022-03-02 10:39:50|4630.93|4630.93|4630.87|4630.87|4631.11|4631.11|4630.87|4630.87|0
1646217600000|2022-03-02 10:40:00|4629.99|4629.99|4630.08|4630.08|4630.08|4630.08|4629.99|4629.99|0
1646217610000|2022-03-02 10:40:10|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|4629.9|0
1646217620000|2022-03-02 10:40:20|4630.43|4630.43|4631.4|4631.4|4631.4|4631.4|4630.43|4630.43|0
1646217630000|2022-03-02 10:40:30|4632.07|4632.07|4636.06|4636.06|4636.06|4636.06|4632.07|4632.07|0
1646217640000|2022-03-02 10:40:40|4636.67|4636.67|4637.15|4637.15|4637.15|4637.15|4636.59|4636.59|0
1646217650000|2022-03-02 10:40:50|4636.7|4636.7|4636.03|4636.03|4636.7|4636.7|4636.03|4636.03|0
1646217660000|2022-03-02 10:41:00|4636.56|4636.56|4636.56|4636.56|4636.56|4636.56|4636.4|4636.4|0
1646217670000|2022-03-02 10:41:10|4635.22|4635.22|4634.55|4634.55|4635.22|4635.22|4634.55|4634.55|0
1646217680000|2022-03-02 10:41:20|4635.88|4635.88|4635.7|4635.7|4636.23|4636.23|4635.7|4635.7|0
1646217690000|2022-03-02 10:41:30|4637.2|4637.2|4639.3|4639.3|4639.3|4639.3|4636.23|4636.23|0
1646217700000|2022-03-02 10:41:40|4639.13|4639.13|4638.86|4638.86|4639.48|4639.48|4638.86|4638.86|0
1646217710000|2022-03-02 10:41:50|4638.6|4638.6|4637.26|4637.26|4638.6|4638.6|4637.26|4637.26|0
1646217720000|2022-03-02 10:42:00|4637.08|4637.08|4636.37|4636.37|4637.08|4637.08|4636.37|4636.37|0
1646217730000|2022-03-02 10:42:10|4637.04|4637.04|4637.04|4637.04|4637.71|4637.71|4637.04|4637.04|0
1646217740000|2022-03-02 10:42:20|4636.81|4636.81|4637.34|4637.34|4637.69|4637.69|4636.81|4636.81|0
1646217750000|2022-03-02 10:42:30|4637.43|4637.43|4637.31|4637.31|4637.43|4637.43|4637.31|4637.31|0
1646217760000|2022-03-02 10:42:40|4637.04|4637.04|4637.88|4637.88|4638.12|4638.12|4637.04|4637.04|0
1646217770000|2022-03-02 10:42:50|4637.77|4637.77|4637.16|4637.16|4637.77|4637.77|4637.16|4637.16|0
1646217780000|2022-03-02 10:43:00|4637.04|4637.04|4634.63|4634.63|4637.04|4637.04|4634.63|4634.63|0
1646217790000|2022-03-02 10:43:10|4634.58|4634.58|4634.14|4634.14|4634.58|4634.58|4634.14|4634.14|0
1646217800000|2022-03-02 10:43:20|4633.98|4633.98|4632.64|4632.64|4633.98|4633.98|4632.64|4632.64|0
1646217810000|2022-03-02 10:43:30|4632.87|4632.87|4631.17|4631.17|4632.87|4632.87|4631.17|4631.17|0
1646217820000|2022-03-02 10:43:40|4630.5|4630.5|4630.09|4630.09|4632.4|4632.4|4630.09|4630.09|0
1646217830000|2022-03-02 10:43:50|4630.97|4630.97|4630.53|4630.53|4631.77|4631.77|4630.53|4630.53|0
1646217860000|2022-03-02 10:44:20|4630.69|4630.69|4629.35|4629.35|4630.69|4630.69|4629.35|4629.35|0
1646217870000|2022-03-02 10:44:30|4629|4629|4630.78|4630.78|4630.78|4630.78|4629|4629|0
1646217880000|2022-03-02 10:44:40|4628.1|4628.1|4628.84|4628.84|4628.84|4628.84|4628.1|4628.1|0
1646217890000|2022-03-02 10:44:50|4629.51|4629.51|4630.18|4630.18|4630.18|4630.18|4629.51|4629.51|0
1646217900000|2022-03-02 10:45:00|4630.44|4630.44|4630.27|4630.27|4631.06|4631.06|4630.27|4630.27|0
1646217910000|2022-03-02 10:45:10|4631.41|4631.41|4632.35|4632.35|4633.23|4633.23|4631.41|4631.41|0
1646217920000|2022-03-02 10:45:20|4632.17|4632.17|4631.78|4631.78|4632.17|4632.17|4630.53|4630.53|0
1646217930000|2022-03-02 10:45:30|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|0
1646217950000|2022-03-02 10:45:50|4632.58|4632.58|4632.4|4632.4|4632.84|4632.84|4632.4|4632.4|0
1646217960000|2022-03-02 10:46:00|4632.16|4632.16|4632.04|4632.04|4632.16|4632.16|4632.04|4632.04|0
1646217970000|2022-03-02 10:46:10|4633.55|4633.55|4631.27|4631.27|4633.55|4633.55|4631.27|4631.27|0
1646217980000|2022-03-02 10:46:20|4631.54|4631.54|4630.97|4630.97|4632.21|4632.21|4630.97|4630.97|0
1646217990000|2022-03-02 10:46:30|4631.86|4631.86|4632|4632|4632|4632|4631.33|4631.33|0
1646218000000|2022-03-02 10:46:40|4631.33|4631.33|4629.63|4629.63|4631.33|4631.33|4629.63|4629.63|0
1646218010000|2022-03-02 10:46:50|4628.57|4628.57|4628.13|4628.13|4628.57|4628.57|4628.13|4628.13|0
1646218020000|2022-03-02 10:47:00|4627.97|4627.97|4627.13|4627.13|4628.47|4628.47|4627.13|4627.13|0
1646218040000|2022-03-02 10:47:20|4626.78|4626.78|4624.66|4624.66|4627.13|4627.13|4622.62|4622.62|0
1646218050000|2022-03-02 10:47:30|4624.93|4624.93|4624.22|4624.22|4624.93|4624.93|4624.22|4624.22|0
1646218060000|2022-03-02 10:47:40|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|0
1646218070000|2022-03-02 10:47:50|4624.71|4624.71|4625.18|4625.18|4625.51|4625.51|4624.71|4624.71|0
1646218080000|2022-03-02 10:48:00|4625|4625|4622.87|4622.87|4625|4625|4622.87|4622.87|0
1646218090000|2022-03-02 10:48:10|4623.57|4623.57|4621.98|4621.98|4624.28|4624.28|4621.46|4621.46|0
1646218100000|2022-03-02 10:48:20|4622.34|4622.34|4621|4621|4622.34|4622.34|4620.74|4620.74|0
1646218110000|2022-03-02 10:48:30|4620.91|4620.91|4620.74|4620.74|4620.91|4620.91|4620.07|4620.07|0
1646218120000|2022-03-02 10:48:40|4620.65|4620.65|4620.12|4620.12|4620.65|4620.65|4620.03|4620.03|0
1646218130000|2022-03-02 10:48:50|4619.5|4619.5|4618.04|4618.04|4619.5|4619.5|4618.04|4618.04|0
1646218140000|2022-03-02 10:49:00|4617.37|4617.37|4618.98|4618.98|4618.98|4618.98|4617.37|4617.37|0
1646218150000|2022-03-02 10:49:10|4618.8|4618.8|4618.13|4618.13|4618.8|4618.8|4618.13|4618.13|0
1646218170000|2022-03-02 10:49:30|4617.51|4617.51|4616.84|4616.84|4618.18|4618.18|4616.84|4616.84|0
1646218180000|2022-03-02 10:49:40|4616.58|4616.58|4616.14|4616.14|4616.58|4616.58|4615.61|4615.61|0
1646218190000|2022-03-02 10:49:50|4616.81|4616.81|4616.51|4616.51|4616.81|4616.81|4616.51|4616.51|0
1646218200000|2022-03-02 10:50:00|4617.18|4617.18|4616.65|4616.65|4617.18|4617.18|4616.65|4616.65|0
1646218210000|2022-03-02 10:50:10|4615.98|4615.98|4615.85|4615.85|4615.98|4615.98|4615.18|4615.18|0
1646218220000|2022-03-02 10:50:20|4615.36|4615.36|4616.24|4616.24|4616.24|4616.24|4615.36|4615.36|0
1646218230000|2022-03-02 10:50:30|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|0
1646218250000|2022-03-02 10:50:50|4615.52|4615.52|4613.83|4613.83|4615.52|4615.52|4613.83|4613.83|0
1646218260000|2022-03-02 10:51:00|4613.16|4613.16|4613.65|4613.65|4613.83|4613.83|4613.16|4613.16|0
1646218270000|2022-03-02 10:51:10|4613.56|4613.56|4613.83|4613.83|4613.83|4613.83|4613.39|4613.39|0
1646218280000|2022-03-02 10:51:20|4613.66|4613.66|4612.32|4612.32|4613.66|4613.66|4612.32|4612.32|0
1646218290000|2022-03-02 10:51:30|4612.99|4612.99|4613.66|4613.66|4613.66|4613.66|4612.99|4612.99|0
1646218310000|2022-03-02 10:51:50|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1646218320000|2022-03-02 10:52:00|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|0
1646218330000|2022-03-02 10:52:10|4612.9|4612.9|4612.75|4612.75|4613.01|4613.01|4612.75|4612.75|0
1646218340000|2022-03-02 10:52:20|4613.04|4613.04|4612.25|4612.25|4613.04|4613.04|4612.25|4612.25|0
1646218350000|2022-03-02 10:52:30|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|0
1646218380000|2022-03-02 10:53:00|4611.95|4611.95|4614.06|4614.06|4614.06|4614.06|4611.79|4611.79|0
1646218390000|2022-03-02 10:53:10|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|0
1646218400000|2022-03-02 10:53:20|4614.37|4614.37|4613.24|4613.24|4614.37|4614.37|4612.81|4612.81|0
1646218410000|2022-03-02 10:53:30|4613.33|4613.33|4609.2|4609.2|4613.33|4613.33|4609.2|4609.2|0
1646218420000|2022-03-02 10:53:40|4608.93|4608.93|4609.28|4609.28|4609.28|4609.28|4608.93|4608.93|0
1646218430000|2022-03-02 10:53:50|4608.62|4608.62|4607.38|4607.38|4608.62|4608.62|4607.28|4607.28|0
1646218440000|2022-03-02 10:54:00|4608.72|4608.72|4608.05|4608.05|4608.72|4608.72|4608.05|4608.05|0
1646218450000|2022-03-02 10:54:10|4607.7|4607.7|4607.86|4607.86|4607.86|4607.86|4607.7|4607.7|0
1646218470000|2022-03-02 10:54:30|4607.19|4607.19|4607.07|4607.07|4607.19|4607.19|4607.07|4607.07|0
1646218480000|2022-03-02 10:54:40|4606.9|4606.9|4606.28|4606.28|4606.9|4606.9|4606.28|4606.28|0
1646218490000|2022-03-02 10:54:50|4607.96|4607.96|4608.99|4608.99|4608.99|4608.99|4606.37|4606.37|0
1646218500000|2022-03-02 10:55:00|4609.1|4609.1|4609.93|4609.93|4609.93|4609.93|4609.1|4609.1|0
1646218510000|2022-03-02 10:55:10|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1646218520000|2022-03-02 10:55:20|4610.78|4610.78|4612.42|4612.42|4612.58|4612.58|4610.78|4610.78|0
1646218530000|2022-03-02 10:55:30|4613.74|4613.74|4612.77|4612.77|4613.74|4613.74|4612.77|4612.77|0
1646218540000|2022-03-02 10:55:40|4612.1|4612.1|4611.27|4611.27|4612.1|4612.1|4611.1|4611.1|0
1646218550000|2022-03-02 10:55:50|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|0
1646218560000|2022-03-02 10:56:00|4611.71|4611.71|4611.8|4611.8|4611.8|4611.8|4611.71|4611.71|0
1646218570000|2022-03-02 10:56:10|4611.71|4611.71|4612.15|4612.15|4612.15|4612.15|4611.71|4611.71|0
1646218580000|2022-03-02 10:56:20|4613.21|4613.21|4612.77|4612.77|4613.21|4613.21|4612.5|4612.5|0
1646218590000|2022-03-02 10:56:30|4612.6|4612.6|4612.43|4612.43|4612.87|4612.87|4612.43|4612.43|0
1646218600000|2022-03-02 10:56:40|4612.87|4612.87|4614.24|4614.24|4614.24|4614.24|4612.87|4612.87|0
1646218610000|2022-03-02 10:56:50|4614.91|4614.91|4614.91|4614.91|4615.58|4615.58|4614.91|4614.91|0
1646218620000|2022-03-02 10:57:00|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1646218630000|2022-03-02 10:57:10|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1646218640000|2022-03-02 10:57:20|4615.67|4615.67|4615.85|4615.85|4615.85|4615.85|4615.67|4615.67|0
1646218650000|2022-03-02 10:57:30|4616.52|4616.52|4617.19|4617.19|4617.19|4617.19|4616.52|4616.52|0
1646218660000|2022-03-02 10:57:40|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|0
1646218670000|2022-03-02 10:57:50|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|0
1646218680000|2022-03-02 10:58:00|4615.72|4615.72|4615.05|4615.05|4615.72|4615.72|4615.05|4615.05|0
1646218690000|2022-03-02 10:58:10|4615.32|4615.32|4614.87|4614.87|4615.32|4615.32|4614.87|4614.87|0
1646218700000|2022-03-02 10:58:20|4613.53|4613.53|4612.83|4612.83|4613.53|4613.53|4612.83|4612.83|0
1646218710000|2022-03-02 10:58:30|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|0
1646218720000|2022-03-02 10:58:40|4614.29|4614.29|4616.24|4616.24|4616.24|4616.24|4613.56|4613.56|0
1646218730000|2022-03-02 10:58:50|4617.13|4617.13|4616.46|4616.46|4617.13|4617.13|4616.46|4616.46|0
1646218740000|2022-03-02 10:59:00|4616.19|4616.19|4616.67|4616.67|4616.67|4616.67|4615.7|4615.7|0
1646218760000|2022-03-02 10:59:20|4616|4616|4614.71|4614.71|4616|4616|4614.71|4614.71|0
1646218780000|2022-03-02 10:59:40|4616.05|4616.05|4615.52|4615.52|4616.05|4616.05|4614.9|4614.9|0
1646218790000|2022-03-02 10:59:50|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|0
1646218800000|2022-03-02 11:00:00|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|0
1646218810000|2022-03-02 11:00:10|4616.77|4616.77|4616.77|4616.77|4616.77|4616.77|4616.77|4616.77|0
1646218820000|2022-03-02 11:00:20|4617.44|4617.44|4617.64|4617.64|4618.57|4618.57|4617|4617|0
1646218830000|2022-03-02 11:00:30|4617.31|4617.31|4614.39|4614.39|4617.31|4617.31|4614.39|4614.39|0
1646218840000|2022-03-02 11:00:40|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|0
1646218860000|2022-03-02 11:01:00|4614.53|4614.53|4615.2|4615.2|4615.87|4615.87|4614.53|4614.53|0
1646218870000|2022-03-02 11:01:10|4615.38|4615.38|4614.32|4614.32|4615.38|4615.38|4613.65|4613.65|0
1646218880000|2022-03-02 11:01:20|4614.58|4614.58|4615.29|4615.29|4615.29|4615.29|4614.32|4614.32|0
1646218890000|2022-03-02 11:01:30|4614.99|4614.99|4614.87|4614.87|4614.99|4614.99|4614.87|4614.87|0
1646218900000|2022-03-02 11:01:40|4614.52|4614.52|4613.9|4613.9|4614.52|4614.52|4613.46|4613.46|0
1646218910000|2022-03-02 11:01:50|4613.46|4613.46|4614.12|4614.12|4614.12|4614.12|4612.79|4612.79|0
1646218920000|2022-03-02 11:02:00|4613.06|4613.06|4612.79|4612.79|4613.41|4613.41|4612.79|4612.79|0
1646218930000|2022-03-02 11:02:10|4613.14|4613.14|4611.42|4611.42|4613.81|4613.81|4611.42|4611.42|0
1646218940000|2022-03-02 11:02:20|4612.09|4612.09|4611.92|4611.92|4612.44|4612.44|4611.92|4611.92|0
1646218950000|2022-03-02 11:02:30|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1646218960000|2022-03-02 11:02:40|4610.58|4610.58|4611.25|4611.25|4611.25|4611.25|4610.58|4610.58|0
1646218970000|2022-03-02 11:02:50|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|0
1646218980000|2022-03-02 11:03:00|4611.02|4611.02|4610.26|4610.26|4611.69|4611.69|4610.26|4610.26|0
1646218990000|2022-03-02 11:03:10|4610.52|4610.52|4610.79|4610.79|4610.79|4610.79|4610.52|4610.52|0
1646219000000|2022-03-02 11:03:20|4610.94|4610.94|4610.26|4610.26|4610.94|4610.94|4610.26|4610.26|0
1646219010000|2022-03-02 11:03:30|4610.14|4610.14|4610.02|4610.02|4610.14|4610.14|4610.02|4610.02|0
1646219020000|2022-03-02 11:03:40|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|0
1646219030000|2022-03-02 11:03:50|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|4610.99|0
1646219040000|2022-03-02 11:04:00|4611.26|4611.26|4611.57|4611.57|4611.57|4611.57|4610.9|4610.9|0
1646219050000|2022-03-02 11:04:10|4611.22|4611.22|4609.88|4609.88|4611.22|4611.22|4609.88|4609.88|0
1646219060000|2022-03-02 11:04:20|4609.21|4609.21|4609|4609|4609.88|4609.88|4609|4609|0
1646219070000|2022-03-02 11:04:30|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1646219080000|2022-03-02 11:04:40|4608.09|4608.09|4608.76|4608.76|4608.76|4608.76|4608.09|4608.09|0
1646219090000|2022-03-02 11:04:50|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|0
1646219100000|2022-03-02 11:05:00|4607.68|4607.68|4607.66|4607.66|4607.8|4607.8|4607.63|4607.63|0
1646219110000|2022-03-02 11:05:10|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1646219120000|2022-03-02 11:05:20|4607.3|4607.3|4607.97|4607.97|4607.97|4607.97|4607.3|4607.3|0
1646219130000|2022-03-02 11:05:30|4608.24|4608.24|4607.89|4607.89|4608.56|4608.56|4607.89|4607.89|0
1646219150000|2022-03-02 11:05:50|4607.22|4607.22|4607.58|4607.58|4607.58|4607.58|4607.22|4607.22|0
1646219170000|2022-03-02 11:06:10|4607.72|4607.72|4607.19|4607.19|4607.72|4607.72|4607.19|4607.19|0
1646219190000|2022-03-02 11:06:30|4605.18|4605.18|4601.71|4601.71|4605.18|4605.18|4601.71|4601.71|0
1646219200000|2022-03-02 11:06:40|4601.59|4601.59|4599.69|4599.69|4601.59|4601.59|4599.69|4599.69|0
1646219210000|2022-03-02 11:06:50|4597.68|4597.68|4598.35|4598.35|4598.35|4598.35|4597.68|4597.68|0
1646219220000|2022-03-02 11:07:00|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1646219230000|2022-03-02 11:07:10|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|0
1646219250000|2022-03-02 11:07:30|4599.37|4599.37|4599.81|4599.81|4600.48|4600.48|4599.37|4599.37|0
1646219260000|2022-03-02 11:07:40|4599.14|4599.14|4600.25|4600.25|4600.25|4600.25|4599.14|4599.14|0
1646219270000|2022-03-02 11:07:50|4600.61|4600.61|4601.01|4601.01|4601.28|4601.28|4600.61|4600.61|0
1646219280000|2022-03-02 11:08:00|4601.68|4601.68|4602.35|4602.35|4602.35|4602.35|4601.68|4601.68|0
1646219290000|2022-03-02 11:08:10|4602.47|4602.47|4603.35|4603.35|4603.35|4603.35|4602.47|4602.47|0
1646219340000|2022-03-02 11:09:00|4604.69|4604.69|4605.36|4605.36|4605.36|4605.36|4604.69|4604.69|0
1646219350000|2022-03-02 11:09:10|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|0
1646219360000|2022-03-02 11:09:20|4605.24|4605.24|4603.62|4603.62|4605.24|4605.24|4603.62|4603.62|0
1646219370000|2022-03-02 11:09:30|4602.28|4602.28|4600.94|4600.94|4602.28|4602.28|4600.94|4600.94|0
1646219380000|2022-03-02 11:09:40|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|0
1646219390000|2022-03-02 11:09:50|4600.94|4600.94|4601.61|4601.61|4601.61|4601.61|4600.94|4600.94|0
1646219400000|2022-03-02 11:10:00|4602.4|4602.4|4602.26|4602.26|4602.93|4602.93|4602.26|4602.26|0
1646219420000|2022-03-02 11:10:20|4603.6|4603.6|4604.48|4604.48|4604.48|4604.48|4603.6|4603.6|0
1646219430000|2022-03-02 11:10:30|4603.82|4603.82|4602.26|4602.26|4603.82|4603.82|4602.26|4602.26|0
1646219440000|2022-03-02 11:10:40|4603.06|4603.06|4604.08|4604.08|4604.08|4604.08|4603.06|4603.06|0
1646219450000|2022-03-02 11:10:50|4604.75|4604.75|4605.77|4605.77|4605.77|4605.77|4604.75|4604.75|0
1646219460000|2022-03-02 11:11:00|4606.44|4606.44|4607.95|4607.95|4607.95|4607.95|4606.44|4606.44|0
1646219470000|2022-03-02 11:11:10|4608.39|4608.39|4607.72|4607.72|4608.39|4608.39|4607.72|4607.72|0
1646219480000|2022-03-02 11:11:20|4607.28|4607.28|4605.9|4605.9|4607.28|4607.28|4602.9|4602.9|0
1646219490000|2022-03-02 11:11:30|4605.23|4605.23|4605.5|4605.5|4605.5|4605.5|4605.23|4605.23|0
1646219500000|2022-03-02 11:11:40|4606.84|4606.84|4607.19|4607.19|4607.19|4607.19|4606.84|4606.84|0
1646219510000|2022-03-02 11:11:50|4609.2|4609.2|4611.21|4611.21|4611.21|4611.21|4608.53|4608.53|0
1646219520000|2022-03-02 11:12:00|4610.54|4610.54|4609.2|4609.2|4610.54|4610.54|4609.2|4609.2|0
1646219530000|2022-03-02 11:12:10|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|4609.32|0
1646219540000|2022-03-02 11:12:20|4610.66|4610.66|4612.67|4612.67|4612.67|4612.67|4610.66|4610.66|0
1646219550000|2022-03-02 11:12:30|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1646219560000|2022-03-02 11:12:40|4609.6|4609.6|4608.89|4608.89|4609.6|4609.6|4608.89|4608.89|0
1646219570000|2022-03-02 11:12:50|4609.33|4609.33|4608.99|4608.99|4609.33|4609.33|4607.99|4607.99|0
1646219580000|2022-03-02 11:13:00|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|0
1646219590000|2022-03-02 11:13:10|4610.86|4610.86|4611.53|4611.53|4611.53|4611.53|4610.86|4610.86|0
1646219600000|2022-03-02 11:13:20|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|0
1646219610000|2022-03-02 11:13:30|4610.07|4610.07|4612.57|4612.57|4612.74|4612.74|4610.07|4610.07|0
1646219620000|2022-03-02 11:13:40|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1646219650000|2022-03-02 11:14:10|4611.55|4611.55|4612.22|4612.22|4612.22|4612.22|4608.87|4608.87|0
1646219660000|2022-03-02 11:14:20|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1646219670000|2022-03-02 11:14:30|4611.6|4611.6|4609.62|4609.62|4611.6|4611.6|4609.62|4609.62|0
1646219680000|2022-03-02 11:14:40|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|0
1646219700000|2022-03-02 11:15:00|4609.08|4609.08|4608.41|4608.41|4609.08|4609.08|4608.41|4608.41|0
1646219710000|2022-03-02 11:15:10|4608.29|4608.29|4608.06|4608.06|4608.73|4608.73|4608.06|4608.06|0
1646219720000|2022-03-02 11:15:20|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|0
1646219730000|2022-03-02 11:15:30|4606.42|4606.42|4606.27|4606.27|4606.42|4606.42|4606.27|4606.27|0
1646219740000|2022-03-02 11:15:40|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|0
1646219770000|2022-03-02 11:16:10|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|0
1646219800000|2022-03-02 11:16:40|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1646219810000|2022-03-02 11:16:50|4605.63|4605.63|4606.3|4606.3|4606.3|4606.3|4605.63|4605.63|0
1646219820000|2022-03-02 11:17:00|4606.74|4606.74|4607.41|4607.41|4607.41|4607.41|4606.74|4606.74|0
1646219840000|2022-03-02 11:17:20|4608.11|4608.11|4608.59|4608.59|4608.59|4608.59|4608.11|4608.11|0
1646219850000|2022-03-02 11:17:30|4607.92|4607.92|4608.07|4608.07|4608.07|4608.07|4607.92|4607.92|0
1646219860000|2022-03-02 11:17:40|4607.4|4607.4|4609.41|4609.41|4609.41|4609.41|4607.4|4607.4|0
1646219870000|2022-03-02 11:17:50|4608.07|4608.07|4608.74|4608.74|4608.74|4608.74|4608.07|4608.07|0
1646219880000|2022-03-02 11:18:00|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1646219900000|2022-03-02 11:18:20|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|0
1646219920000|2022-03-02 11:18:40|4606.55|4606.55|4604.54|4604.54|4606.55|4606.55|4604.54|4604.54|0
1646219930000|2022-03-02 11:18:50|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|0
1646219940000|2022-03-02 11:19:00|4602.53|4602.53|4601.16|4601.16|4602.53|4602.53|4601.16|4601.16|0
1646219950000|2022-03-02 11:19:10|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|0
1646219960000|2022-03-02 11:19:20|4600.92|4600.92|4601.27|4601.27|4601.27|4601.27|4600.92|4600.92|0
1646219970000|2022-03-02 11:19:30|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1646219980000|2022-03-02 11:19:40|4602.07|4602.07|4603.32|4603.32|4603.32|4603.32|4602.07|4602.07|0
1646219990000|2022-03-02 11:19:50|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|0
1646220000000|2022-03-02 11:20:00|4603.73|4603.73|4603.06|4603.06|4603.73|4603.73|4603.06|4603.06|0
1646220010000|2022-03-02 11:20:10|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1646220030000|2022-03-02 11:20:30|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|4602.13|0
1646220040000|2022-03-02 11:20:40|4602.04|4602.04|4601.49|4601.49|4602.04|4602.04|4600.7|4600.7|0
1646220050000|2022-03-02 11:20:50|4599.48|4599.48|4600.48|4600.48|4600.48|4600.48|4599.48|4599.48|0
1646220070000|2022-03-02 11:21:10|4600.3|4600.3|4600.42|4600.42|4600.42|4600.42|4600.3|4600.3|0
1646220080000|2022-03-02 11:21:20|4599.98|4599.98|4599.62|4599.62|4599.98|4599.98|4599.62|4599.62|0
1646220090000|2022-03-02 11:21:30|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|0
1646220100000|2022-03-02 11:21:40|4601.58|4601.58|4601.93|4601.93|4601.93|4601.93|4601.58|4601.58|0
1646220110000|2022-03-02 11:21:50|4601.26|4601.26|4601.3|4601.3|4601.3|4601.3|4600.59|4600.59|0
1646220120000|2022-03-02 11:22:00|4601|4601|4601.7|4601.7|4601.7|4601.7|4600.88|4600.88|0
1646220130000|2022-03-02 11:22:10|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|0
1646220140000|2022-03-02 11:22:20|4601.35|4601.35|4601.44|4601.44|4601.44|4601.44|4601.35|4601.35|0
1646220150000|2022-03-02 11:22:30|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|4600.1|0
1646220160000|2022-03-02 11:22:40|4600.63|4600.63|4601.11|4601.11|4602.45|4602.45|4600.63|4600.63|0
1646220170000|2022-03-02 11:22:50|4602.08|4602.08|4601.37|4601.37|4602.08|4602.08|4600.75|4600.75|0
1646220180000|2022-03-02 11:23:00|4602.04|4602.04|4602.13|4602.13|4602.13|4602.13|4602.04|4602.04|0
1646220190000|2022-03-02 11:23:10|4602.92|4602.92|4603.63|4603.63|4603.63|4603.63|4602.92|4602.92|0
1646220200000|2022-03-02 11:23:20|4602.96|4602.96|4602.29|4602.29|4602.96|4602.96|4602.29|4602.29|0
1646220220000|2022-03-02 11:23:40|4601.58|4601.58|4600.79|4600.79|4601.58|4601.58|4600.17|4600.17|0
1646220230000|2022-03-02 11:23:50|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|0
1646220240000|2022-03-02 11:24:00|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|0
1646220250000|2022-03-02 11:24:10|4599.54|4599.54|4600.21|4600.21|4600.21|4600.21|4599.54|4599.54|0
1646220260000|2022-03-02 11:24:20|4600.12|4600.12|4599.45|4599.45|4600.12|4600.12|4599.45|4599.45|0
1646220270000|2022-03-02 11:24:30|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|0
1646220280000|2022-03-02 11:24:40|4599.45|4599.45|4599.18|4599.18|4600.07|4600.07|4599.18|4599.18|0
1646220290000|2022-03-02 11:24:50|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1646220300000|2022-03-02 11:25:00|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|0
1646220310000|2022-03-02 11:25:10|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|0
1646220330000|2022-03-02 11:25:30|4601.13|4601.13|4602.15|4602.15|4602.15|4602.15|4601.13|4601.13|0
1646220340000|2022-03-02 11:25:40|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|0
1646220350000|2022-03-02 11:25:50|4601.61|4601.61|4601.66|4601.66|4601.66|4601.66|4600.99|4600.99|0
1646220360000|2022-03-02 11:26:00|4601.78|4601.78|4600.87|4600.87|4601.78|4601.78|4598.86|4598.86|0
1646220380000|2022-03-02 11:26:20|4600.52|4600.52|4600.78|4600.78|4600.78|4600.78|4600.52|4600.52|0
1646220390000|2022-03-02 11:26:30|4601.05|4601.05|4601.66|4601.66|4601.66|4601.66|4601.05|4601.05|0
1646220400000|2022-03-02 11:26:40|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|0
1646220410000|2022-03-02 11:26:50|4599.3|4599.3|4597.18|4597.18|4599.3|4599.3|4597.18|4597.18|0
1646220420000|2022-03-02 11:27:00|4597.85|4597.85|4598.32|4598.32|4598.99|4598.99|4597.85|4597.85|0
1646220430000|2022-03-02 11:27:10|4598.09|4598.09|4597.85|4597.85|4598.09|4598.09|4597.85|4597.85|0
1646220440000|2022-03-02 11:27:20|4597.59|4597.59|4597.73|4597.73|4597.73|4597.73|4597.47|4597.47|0
1646220450000|2022-03-02 11:27:30|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1646220460000|2022-03-02 11:27:40|4597.82|4597.82|4597.82|4597.82|4598.49|4598.49|4597.82|4597.82|0
1646220470000|2022-03-02 11:27:50|4598.49|4598.49|4599.83|4599.83|4599.83|4599.83|4598.49|4598.49|0
1646220480000|2022-03-02 11:28:00|4600.45|4600.45|4603.25|4603.25|4603.25|4603.25|4600.45|4600.45|0
1646220490000|2022-03-02 11:28:10|4603.02|4603.02|4604.41|4604.41|4604.41|4604.41|4602.4|4602.4|0
1646220500000|2022-03-02 11:28:20|4605.02|4605.02|4605.64|4605.64|4605.64|4605.64|4605.02|4605.02|0
1646220510000|2022-03-02 11:28:30|4606.31|4606.31|4606.64|4606.64|4606.64|4606.64|4606.31|4606.31|0
1646220530000|2022-03-02 11:28:50|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|0
1646220540000|2022-03-02 11:29:00|4606.66|4606.66|4606.34|4606.34|4607.01|4607.01|4606.34|4606.34|0
1646220550000|2022-03-02 11:29:10|4606.78|4606.78|4608.42|4608.42|4608.42|4608.42|4606.78|4606.78|0
1646220560000|2022-03-02 11:29:20|4607.75|4607.75|4608.39|4608.39|4608.39|4608.39|4607.75|4607.75|0
1646220570000|2022-03-02 11:29:30|4608.3|4608.3|4609.64|4609.64|4609.64|4609.64|4608.21|4608.21|0
1646220590000|2022-03-02 11:29:50|4609.8|4609.8|4609.68|4609.68|4609.8|4609.8|4609.68|4609.68|0
1646220600000|2022-03-02 11:30:00|4609.8|4609.8|4608.6|4608.6|4610.47|4610.47|4608.6|4608.6|0
1646220610000|2022-03-02 11:30:10|4608.12|4608.12|4608.48|4608.48|4608.48|4608.48|4608.12|4608.12|0
1646220620000|2022-03-02 11:30:20|4608.6|4608.6|4607.57|4607.57|4608.83|4608.83|4607.16|4607.16|0
1646220630000|2022-03-02 11:30:30|4606.07|4606.07|4605.66|4605.66|4606.28|4606.28|4605.66|4605.66|0
1646220640000|2022-03-02 11:30:40|4606.9|4606.9|4607.06|4607.06|4607.06|4607.06|4606.9|4606.9|0
1646220650000|2022-03-02 11:30:50|4606.09|4606.09|4605.82|4605.82|4606.09|4606.09|4605.82|4605.82|0
1646220660000|2022-03-02 11:31:00|4606.44|4606.44|4605.38|4605.38|4606.44|4606.44|4605.38|4605.38|0
1646220670000|2022-03-02 11:31:10|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4605.56|4605.56|0
1646220680000|2022-03-02 11:31:20|4605.29|4605.29|4609.11|4609.11|4609.11|4609.11|4605.29|4605.29|0
1646220690000|2022-03-02 11:31:30|4609.78|4609.78|4611.35|4611.35|4611.35|4611.35|4609.34|4609.34|0
1646220700000|2022-03-02 11:31:40|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|0
1646220710000|2022-03-02 11:31:50|4610.9|4610.9|4610.38|4610.38|4611.96|4611.96|4610.38|4610.38|0
1646220720000|2022-03-02 11:32:00|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1646220730000|2022-03-02 11:32:10|4610.9|4610.9|4613.27|4613.27|4613.27|4613.27|4610.9|4610.9|0
1646220740000|2022-03-02 11:32:20|4613.62|4613.62|4619.4|4619.4|4619.4|4619.4|4613.62|4613.62|0
1646220750000|2022-03-02 11:32:30|4618.73|4618.73|4619.35|4619.35|4619.35|4619.35|4616.45|4616.45|0
1646220760000|2022-03-02 11:32:40|4618.55|4618.55|4615.52|4615.52|4621.73|4621.73|4614.27|4614.27|0
1646220770000|2022-03-02 11:32:50|4614.85|4614.85|4613.21|4613.21|4614.85|4614.85|4612.54|4612.54|0
1646220780000|2022-03-02 11:33:00|4613.09|4613.09|4612.33|4612.33|4613.21|4613.21|4612.33|4612.33|0
1646220790000|2022-03-02 11:33:10|4613.21|4613.21|4611.61|4611.61|4613.21|4613.21|4611.16|4611.16|0
1646220800000|2022-03-02 11:33:20|4611.78|4611.78|4608.94|4608.94|4611.78|4611.78|4608.94|4608.94|0
1646220810000|2022-03-02 11:33:30|4608.65|4608.65|4607.13|4607.13|4608.65|4608.65|4606.42|4606.42|0
1646220820000|2022-03-02 11:33:40|4607.28|4607.28|4606.61|4606.61|4607.28|4607.28|4606.61|4606.61|0
1646220840000|2022-03-02 11:34:00|4607.28|4607.28|4613.72|4613.72|4613.72|4613.72|4607.28|4607.28|0
1646220850000|2022-03-02 11:34:10|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|0
1646220860000|2022-03-02 11:34:20|4613.84|4613.84|4614.51|4614.51|4614.51|4614.51|4613.84|4613.84|0
1646220880000|2022-03-02 11:34:40|4614.16|4614.16|4614.36|4614.36|4614.36|4614.36|4614.16|4614.16|0
1646220890000|2022-03-02 11:34:50|4614.09|4614.09|4614.83|4614.83|4614.83|4614.83|4614.09|4614.09|0
1646220900000|2022-03-02 11:35:00|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|0
1646220910000|2022-03-02 11:35:10|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|0
1646220920000|2022-03-02 11:35:20|4617.81|4617.81|4614.92|4614.92|4617.81|4617.81|4614.92|4614.92|0
1646220950000|2022-03-02 11:35:50|4614.8|4614.8|4614.13|4614.13|4614.8|4614.8|4614.13|4614.13|0
1646220960000|2022-03-02 11:36:00|4613.46|4613.46|4612.42|4612.42|4613.46|4613.46|4612.37|4612.37|0
1646220970000|2022-03-02 11:36:10|4612.69|4612.69|4612.86|4612.86|4612.86|4612.86|4612.69|4612.69|0
1646220980000|2022-03-02 11:36:20|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1646220990000|2022-03-02 11:36:30|4613.04|4613.04|4615.05|4615.05|4615.05|4615.05|4613.04|4613.04|0
1646221000000|2022-03-02 11:36:40|4614.52|4614.52|4612.42|4612.42|4614.52|4614.52|4612.42|4612.42|0
1646221010000|2022-03-02 11:36:50|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1646221020000|2022-03-02 11:37:00|4612.69|4612.69|4610.68|4610.68|4612.69|4612.69|4610.68|4610.68|0
1646221030000|2022-03-02 11:37:10|4611.21|4611.21|4609.13|4609.13|4611.21|4611.21|4609.13|4609.13|0
1646221040000|2022-03-02 11:37:20|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|0
1646221060000|2022-03-02 11:37:40|4608.92|4608.92|4606.96|4606.96|4608.92|4608.92|4606.96|4606.96|0
1646221070000|2022-03-02 11:37:50|4605.62|4605.62|4607.97|4607.97|4607.97|4607.97|4605.29|4605.29|0
1646221080000|2022-03-02 11:38:00|4608.06|4608.06|4608.41|4608.41|4608.41|4608.41|4608.06|4608.06|0
1646221090000|2022-03-02 11:38:10|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|4608.65|0
1646221100000|2022-03-02 11:38:20|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|0
1646221110000|2022-03-02 11:38:30|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1646221140000|2022-03-02 11:39:00|4605.69|4605.69|4605.57|4605.57|4605.69|4605.69|4605.57|4605.57|0
1646221150000|2022-03-02 11:39:10|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1646221160000|2022-03-02 11:39:20|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1646221180000|2022-03-02 11:39:40|4607.58|4607.58|4607.35|4607.35|4608.02|4608.02|4607.35|4607.35|0
1646221190000|2022-03-02 11:39:50|4606.68|4606.68|4608.02|4608.02|4608.02|4608.02|4606.68|4606.68|0
1646221200000|2022-03-02 11:40:00|4608.23|4608.23|4609.43|4609.43|4609.43|4609.43|4608.23|4608.23|0
1646221210000|2022-03-02 11:40:10|4610.1|4610.1|4609.84|4609.84|4610.1|4610.1|4609.84|4609.84|0
1646221220000|2022-03-02 11:40:20|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1646221240000|2022-03-02 11:40:40|4609.66|4609.66|4611.09|4611.09|4611.09|4611.09|4609.66|4609.66|0
1646221250000|2022-03-02 11:40:50|4611.18|4611.18|4611.85|4611.85|4611.85|4611.85|4611.18|4611.18|0
1646221260000|2022-03-02 11:41:00|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|0
1646221280000|2022-03-02 11:41:20|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|0
1646221290000|2022-03-02 11:41:30|4610.88|4610.88|4610.4|4610.4|4610.88|4610.88|4610.4|4610.4|0
1646221300000|2022-03-02 11:41:40|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|0
1646221310000|2022-03-02 11:41:50|4610.81|4610.81|4610.9|4610.9|4610.99|4610.99|4610.81|4610.81|0
1646221320000|2022-03-02 11:42:00|4610.23|4610.23|4607.06|4607.06|4611.11|4611.11|4607.06|4607.06|0
1646221330000|2022-03-02 11:42:10|4606.47|4606.47|4606.14|4606.14|4606.5|4606.5|4606.14|4606.14|0
1646221340000|2022-03-02 11:42:20|4604.8|4604.8|4604.48|4604.48|4604.8|4604.8|4604.48|4604.48|0
1646221350000|2022-03-02 11:42:30|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1646221360000|2022-03-02 11:42:40|4605.7|4605.7|4606.37|4606.37|4606.37|4606.37|4605.7|4605.7|0
1646221370000|2022-03-02 11:42:50|4605.03|4605.03|4604.06|4604.06|4605.03|4605.03|4604.06|4604.06|0
1646221380000|2022-03-02 11:43:00|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|0
1646221390000|2022-03-02 11:43:10|4604.65|4604.65|4603.04|4603.04|4604.77|4604.77|4603.04|4603.04|0
1646221400000|2022-03-02 11:43:20|4602.71|4602.71|4602.87|4602.87|4603.23|4603.23|4602.71|4602.71|0
1646221410000|2022-03-02 11:43:30|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|4602.79|0
1646221420000|2022-03-02 11:43:40|4602.26|4602.26|4602.82|4602.82|4602.82|4602.82|4602.15|4602.15|0
1646221430000|2022-03-02 11:43:50|4601.48|4601.48|4600.61|4600.61|4601.48|4601.48|4600.61|4600.61|0
1646221440000|2022-03-02 11:44:00|4600.35|4600.35|4604.04|4604.04|4604.04|4604.04|4600.35|4600.35|0
1646221450000|2022-03-02 11:44:10|4604.48|4604.48|4604.57|4604.57|4604.57|4604.57|4604.48|4604.48|0
1646221460000|2022-03-02 11:44:20|4601.22|4601.22|4603.64|4603.64|4603.64|4603.64|4601.22|4601.22|0
1646221470000|2022-03-02 11:44:30|4603.75|4603.75|4603.9|4603.9|4603.93|4603.93|4603.26|4603.26|0
1646221490000|2022-03-02 11:44:50|4604.05|4604.05|4604.41|4604.41|4604.41|4604.41|4604.05|4604.05|0
1646221500000|2022-03-02 11:45:00|4604.55|4604.55|4604.66|4604.66|4604.66|4604.66|4604.55|4604.55|0
1646221510000|2022-03-02 11:45:10|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|0
1646221530000|2022-03-02 11:45:30|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|0
1646221540000|2022-03-02 11:45:40|4604.05|4604.05|4600.4|4600.4|4604.05|4604.05|4600.4|4600.4|0
1646221550000|2022-03-02 11:45:50|4600.93|4600.93|4600.09|4600.09|4600.93|4600.93|4600.09|4600.09|0
1646221560000|2022-03-02 11:46:00|4600.76|4600.76|4603.07|4603.07|4603.07|4603.07|4600.76|4600.76|0
1646221570000|2022-03-02 11:46:10|4603.23|4603.23|4603.41|4603.41|4604.29|4604.29|4603.23|4603.23|0
1646221580000|2022-03-02 11:46:20|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|0
1646221590000|2022-03-02 11:46:30|4601.49|4601.49|4601.49|4601.49|4601.49|4601.49|4601.49|4601.49|0
1646221600000|2022-03-02 11:46:40|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|0
1646221610000|2022-03-02 11:46:50|4600.55|4600.55|4601.17|4601.17|4601.17|4601.17|4600.55|4600.55|0
1646221620000|2022-03-02 11:47:00|4601.84|4601.84|4599.83|4599.83|4601.84|4601.84|4599.83|4599.83|0
1646221640000|2022-03-02 11:47:20|4599.67|4599.67|4600.34|4600.34|4600.34|4600.34|4599.67|4599.67|0
1646221650000|2022-03-02 11:47:30|4599.98|4599.98|4599.98|4599.98|4599.98|4599.98|4599.98|4599.98|0
1646221670000|2022-03-02 11:47:50|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|0
1646221680000|2022-03-02 11:48:00|4599.84|4599.84|4599.4|4599.4|4599.84|4599.84|4599.4|4599.4|0
1646221700000|2022-03-02 11:48:20|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|0
1646221710000|2022-03-02 11:48:30|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|0
1646221720000|2022-03-02 11:48:40|4598.68|4598.68|4597.34|4597.34|4598.68|4598.68|4597.34|4597.34|0
1646221730000|2022-03-02 11:48:50|4596|4596|4596|4596|4596|4596|4596|4596|0
1646221740000|2022-03-02 11:49:00|4595.91|4595.91|4595.56|4595.56|4596.93|4596.93|4595.56|4595.56|0
1646221750000|2022-03-02 11:49:10|4596.23|4596.23|4596.49|4596.49|4596.49|4596.49|4596.23|4596.23|0
1646221760000|2022-03-02 11:49:20|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|0
1646221780000|2022-03-02 11:49:40|4596.23|4596.23|4595.52|4595.52|4596.23|4596.23|4595.52|4595.52|0
1646221790000|2022-03-02 11:49:50|4595.35|4595.35|4596.14|4596.14|4596.81|4596.81|4594.8|4594.8|0
1646221800000|2022-03-02 11:50:00|4596.32|4596.32|4593.06|4593.06|4596.58|4596.58|4593.06|4593.06|0
1646221810000|2022-03-02 11:50:10|4594.4|4594.4|4594.57|4594.57|4594.57|4594.57|4594.4|4594.4|0
1646221820000|2022-03-02 11:50:20|4594.75|4594.75|4593.41|4593.41|4594.75|4594.75|4593.41|4593.41|0
1646221830000|2022-03-02 11:50:30|4593.68|4593.68|4592.85|4592.85|4593.68|4593.68|4592.85|4592.85|0
1646221840000|2022-03-02 11:50:40|4592.76|4592.76|4592.23|4592.23|4592.76|4592.76|4592.23|4592.23|0
1646221850000|2022-03-02 11:50:50|4591.56|4591.56|4590.22|4590.22|4591.56|4591.56|4590.22|4590.22|0
1646221860000|2022-03-02 11:51:00|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|0
1646221870000|2022-03-02 11:51:10|4590.02|4590.02|4589.35|4589.35|4590.02|4590.02|4589.35|4589.35|0
1646221900000|2022-03-02 11:51:40|4588.28|4588.28|4588.54|4588.54|4589.88|4589.88|4588.28|4588.28|0
1646221910000|2022-03-02 11:51:50|4587.87|4587.87|4590.27|4590.27|4591.35|4591.35|4587.87|4587.87|0
1646221920000|2022-03-02 11:52:00|4591.61|4591.61|4588.93|4588.93|4591.61|4591.61|4588.93|4588.93|0
1646221930000|2022-03-02 11:52:10|4589.73|4589.73|4591.74|4591.74|4591.74|4591.74|4589.73|4589.73|0
1646221960000|2022-03-02 11:52:40|4592.18|4592.18|4592.18|4592.18|4592.18|4592.18|4592.18|4592.18|0
1646221970000|2022-03-02 11:52:50|4592.27|4592.27|4592.15|4592.15|4592.27|4592.27|4592.15|4592.15|0
1646221980000|2022-03-02 11:53:00|4590.14|4590.14|4592.15|4592.15|4592.15|4592.15|4590.14|4590.14|0
1646221990000|2022-03-02 11:53:10|4591.53|4591.53|4590.19|4590.19|4591.53|4591.53|4590.19|4590.19|0
1646222030000|2022-03-02 11:53:50|4589.92|4589.92|4588.48|4588.48|4589.92|4589.92|4588.48|4588.48|0
1646222040000|2022-03-02 11:54:00|4587.81|4587.81|4588.25|4588.25|4588.25|4588.25|4587.81|4587.81|0
1646222050000|2022-03-02 11:54:10|4588.37|4588.37|4588.37|4588.37|4588.63|4588.63|4588.37|4588.37|0
1646222060000|2022-03-02 11:54:20|4588.46|4588.46|4589.13|4589.13|4589.13|4589.13|4588.46|4588.46|0
1646222070000|2022-03-02 11:54:30|4590.77|4590.77|4590.1|4590.1|4590.77|4590.77|4590.1|4590.1|0
1646222080000|2022-03-02 11:54:40|4589.43|4589.43|4588.19|4588.19|4590.77|4590.77|4588.05|4588.05|0
1646222100000|2022-03-02 11:55:00|4585.51|4585.51|4585.42|4585.42|4585.51|4585.51|4585.42|4585.42|0
1646222110000|2022-03-02 11:55:10|4584.76|4584.76|4584.59|4584.59|4584.76|4584.76|4584.59|4584.59|0
1646222120000|2022-03-02 11:55:20|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1646222130000|2022-03-02 11:55:30|4585.79|4585.79|4587.13|4587.13|4587.13|4587.13|4585.17|4585.17|0
1646222140000|2022-03-02 11:55:40|4587.25|4587.25|4587.78|4587.78|4587.78|4587.78|4587.25|4587.25|0
1646222160000|2022-03-02 11:56:00|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|0
1646222170000|2022-03-02 11:56:10|4585.89|4585.89|4585.22|4585.22|4585.89|4585.89|4585.22|4585.22|0
1646222200000|2022-03-02 11:56:40|4584.55|4584.55|4584.91|4584.91|4584.91|4584.91|4584.55|4584.55|0
1646222210000|2022-03-02 11:56:50|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|0
1646222220000|2022-03-02 11:57:00|4585.14|4585.14|4585.8|4585.8|4585.8|4585.8|4585.14|4585.14|0
1646222230000|2022-03-02 11:57:10|4583.13|4583.13|4584.47|4584.47|4585.8|4585.8|4583.13|4583.13|0
1646222240000|2022-03-02 11:57:20|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|0
1646222260000|2022-03-02 11:57:40|4582.33|4582.33|4582.88|4582.88|4582.88|4582.88|4581.54|4581.54|0
1646222270000|2022-03-02 11:57:50|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1646222280000|2022-03-02 11:58:00|4580.13|4580.13|4580.04|4580.04|4580.13|4580.13|4580.04|4580.04|0
1646222300000|2022-03-02 11:58:20|4579.37|4579.37|4580.09|4580.09|4580.71|4580.71|4579.37|4579.37|0
1646222310000|2022-03-02 11:58:30|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1646222340000|2022-03-02 11:59:00|4580.41|4580.41|4580.65|4580.65|4580.65|4580.65|4580.41|4580.41|0
1646222360000|2022-03-02 11:59:20|4579.98|4579.98|4580.09|4580.09|4580.09|4580.09|4579.98|4579.98|0
1646222370000|2022-03-02 11:59:30|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1646222380000|2022-03-02 11:59:40|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|0
1646222390000|2022-03-02 11:59:50|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1646222400000|2022-03-02 12:00:00|4577.61|4577.61|4577.52|4577.52|4577.61|4577.61|4577.52|4577.52|0
1646222410000|2022-03-02 12:00:10|4576.81|4576.81|4576.61|4576.61|4576.96|4576.96|4576.14|4576.14|0
1646222420000|2022-03-02 12:00:20|4575.27|4575.27|4575.27|4575.27|4575.27|4575.27|4575.27|4575.27|0
1646222430000|2022-03-02 12:00:30|4575.11|4575.11|4575.71|4575.71|4575.71|4575.71|4574.33|4574.33|0
1646222450000|2022-03-02 12:00:50|4575.04|4575.04|4573.03|4573.03|4575.04|4575.04|4573.03|4573.03|0
1646222460000|2022-03-02 12:01:00|4573.7|4573.7|4573.03|4573.03|4573.7|4573.7|4572.94|4572.94|0
1646222470000|2022-03-02 12:01:10|4573.36|4573.36|4573.03|4573.03|4573.7|4573.7|4571.69|4571.69|0
1646222490000|2022-03-02 12:01:30|4573.7|4573.7|4575.3|4575.3|4575.3|4575.3|4573.03|4573.03|0
1646222500000|2022-03-02 12:01:40|4575.97|4575.97|4576.91|4576.91|4577.58|4577.58|4575.97|4575.97|0
1646222510000|2022-03-02 12:01:50|4576.29|4576.29|4574.95|4574.95|4576.29|4576.29|4574.95|4574.95|0
1646222520000|2022-03-02 12:02:00|4574.33|4574.33|4570.45|4570.45|4574.33|4574.33|4570.45|4570.45|0
1646222530000|2022-03-02 12:02:10|4570.81|4570.81|4571.04|4571.04|4571.48|4571.48|4570.81|4570.81|0
1646222540000|2022-03-02 12:02:20|4570.37|4570.37|4570.89|4570.89|4570.89|4570.89|4570.1|4570.1|0
1646222550000|2022-03-02 12:02:30|4571.42|4571.42|4572.42|4572.42|4572.42|4572.42|4571.42|4571.42|0
1646222570000|2022-03-02 12:02:50|4570.41|4570.41|4571.75|4571.75|4571.75|4571.75|4570.41|4570.41|0
1646222580000|2022-03-02 12:03:00|4571.58|4571.58|4570.73|4570.73|4571.58|4571.58|4570.73|4570.73|0
1646222590000|2022-03-02 12:03:10|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|0
1646222610000|2022-03-02 12:03:30|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|4570.73|0
1646222620000|2022-03-02 12:03:40|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|0
1646222630000|2022-03-02 12:03:50|4569.09|4569.09|4568.61|4568.61|4569.09|4569.09|4567.27|4567.27|0
1646222640000|2022-03-02 12:04:00|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|0
1646222650000|2022-03-02 12:04:10|4571.29|4571.29|4569.95|4569.95|4571.29|4571.29|4569.95|4569.95|0
1646222680000|2022-03-02 12:04:40|4569.28|4569.28|4570.76|4570.76|4571.96|4571.96|4569.28|4569.28|0
1646222690000|2022-03-02 12:04:50|4571.47|4571.47|4571.64|4571.64|4571.73|4571.73|4571.47|4571.47|0
1646222710000|2022-03-02 12:05:10|4570.94|4570.94|4571.56|4571.56|4571.62|4571.62|4570.85|4570.85|0
1646222720000|2022-03-02 12:05:20|4571.74|4571.74|4570.16|4570.16|4571.74|4571.74|4570.16|4570.16|0
1646222730000|2022-03-02 12:05:30|4569.37|4569.37|4569.49|4569.49|4569.49|4569.49|4569.37|4569.37|0
1646222740000|2022-03-02 12:05:40|4570.16|4570.16|4569.49|4569.49|4570.16|4570.16|4569.49|4569.49|0
1646222750000|2022-03-02 12:05:50|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|0
1646222760000|2022-03-02 12:06:00|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|0
1646222770000|2022-03-02 12:06:10|4570.11|4570.11|4568.77|4568.77|4571.45|4571.45|4568.77|4568.77|0
1646222780000|2022-03-02 12:06:20|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|0
1646222800000|2022-03-02 12:06:40|4568.27|4568.27|4568.45|4568.45|4569.12|4569.12|4568.27|4568.27|0
1646222810000|2022-03-02 12:06:50|4568.8|4568.8|4570.13|4570.13|4570.13|4570.13|4568.8|4568.8|0
1646222820000|2022-03-02 12:07:00|4569.6|4569.6|4569.21|4569.21|4569.6|4569.6|4569.21|4569.21|0
1646222840000|2022-03-02 12:07:20|4567.87|4567.87|4565.25|4565.25|4567.87|4567.87|4565.25|4565.25|0
1646222850000|2022-03-02 12:07:30|4564.72|4564.72|4566.73|4566.73|4566.73|4566.73|4564.72|4564.72|0
1646222870000|2022-03-02 12:07:50|4568.07|4568.07|4568.74|4568.74|4568.74|4568.74|4568.07|4568.07|0
1646222880000|2022-03-02 12:08:00|4569.35|4569.35|4569.27|4569.27|4569.35|4569.35|4569.27|4569.27|0
1646222890000|2022-03-02 12:08:10|4569.71|4569.71|4572.39|4572.39|4572.39|4572.39|4569.71|4569.71|0
1646222900000|2022-03-02 12:08:20|4573.73|4573.73|4572.39|4572.39|4573.73|4573.73|4572.39|4572.39|0
1646222910000|2022-03-02 12:08:30|4571.77|4571.77|4573.02|4573.02|4573.11|4573.11|4571.77|4571.77|0
1646222930000|2022-03-02 12:08:50|4572.67|4572.67|4571.91|4571.91|4572.67|4572.67|4571.91|4571.91|0
1646222950000|2022-03-02 12:09:10|4573.25|4573.25|4572.58|4572.58|4573.25|4573.25|4572.58|4572.58|0
1646222970000|2022-03-02 12:09:30|4573.92|4573.92|4573.12|4573.12|4573.92|4573.92|4573.12|4573.12|0
1646222980000|2022-03-02 12:09:40|4575.13|4575.13|4576.21|4576.21|4576.21|4576.21|4574.2|4574.2|0
1646222990000|2022-03-02 12:09:50|4574.2|4574.2|4574.02|4574.02|4574.2|4574.2|4573.58|4573.58|0
1646223000000|2022-03-02 12:10:00|4572.01|4572.01|4571.96|4571.96|4572.63|4572.63|4571.96|4571.96|0
1646223020000|2022-03-02 12:10:20|4572.05|4572.05|4571.98|4571.98|4572.21|4572.21|4571.98|4571.98|0
1646223030000|2022-03-02 12:10:30|4572.14|4572.14|4570.27|4570.27|4572.49|4572.49|4570.27|4570.27|0
1646223040000|2022-03-02 12:10:40|4568.93|4568.93|4570.59|4570.59|4570.59|4570.59|4568.93|4568.93|0
1646223050000|2022-03-02 12:10:50|4571.26|4571.26|4571.93|4571.93|4571.93|4571.93|4571.26|4571.26|0
1646223060000|2022-03-02 12:11:00|4571.81|4571.81|4573.15|4573.15|4573.15|4573.15|4571.81|4571.81|0
1646223070000|2022-03-02 12:11:10|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|4574.49|0
1646223080000|2022-03-02 12:11:20|4576.5|4576.5|4577.82|4577.82|4577.82|4577.82|4576.5|4576.5|0
1646223090000|2022-03-02 12:11:30|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|4579.16|0
1646223100000|2022-03-02 12:11:40|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1646223130000|2022-03-02 12:12:10|4580.01|4580.01|4579.83|4579.83|4580.01|4580.01|4579.83|4579.83|0
1646223150000|2022-03-02 12:12:30|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|0
1646223170000|2022-03-02 12:12:50|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1646223180000|2022-03-02 12:13:00|4578|4578|4577.85|4577.85|4578.12|4578.12|4577.85|4577.85|0
1646223190000|2022-03-02 12:13:10|4577.18|4577.18|4577.04|4577.04|4577.18|4577.18|4576.51|4576.51|0
1646223200000|2022-03-02 12:13:20|4577.22|4577.22|4577.66|4577.66|4577.66|4577.66|4577.22|4577.22|0
1646223210000|2022-03-02 12:13:30|4577.57|4577.57|4578.1|4578.1|4578.1|4578.1|4577.57|4577.57|0
1646223230000|2022-03-02 12:13:50|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1646223240000|2022-03-02 12:14:00|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|4578.54|0
1646223250000|2022-03-02 12:14:10|4577.87|4577.87|4578.32|4578.32|4578.32|4578.32|4577.87|4577.87|0
1646223270000|2022-03-02 12:14:30|4579.29|4579.29|4578.93|4578.93|4579.29|4579.29|4578.93|4578.93|0
1646223280000|2022-03-02 12:14:40|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1646223290000|2022-03-02 12:14:50|4578.67|4578.67|4579|4579|4579|4579|4578.67|4578.67|0
1646223300000|2022-03-02 12:15:00|4580.34|4580.34|4580.11|4580.11|4580.34|4580.34|4579.67|4579.67|0
1646223310000|2022-03-02 12:15:10|4580.34|4580.34|4581.17|4581.17|4581.17|4581.17|4580.34|4580.34|0
1646223320000|2022-03-02 12:15:20|4581.05|4581.05|4583.8|4583.8|4583.8|4583.8|4581.05|4581.05|0
1646223330000|2022-03-02 12:15:30|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1646223350000|2022-03-02 12:15:50|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1646223360000|2022-03-02 12:16:00|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1646223390000|2022-03-02 12:16:30|4585.43|4585.43|4585.25|4585.25|4585.43|4585.43|4585.25|4585.25|0
1646223410000|2022-03-02 12:16:50|4585.34|4585.34|4585.97|4585.97|4586.01|4586.01|4585.34|4585.34|0
1646223420000|2022-03-02 12:17:00|4587.75|4587.75|4589.66|4589.66|4590.33|4590.33|4587.75|4587.75|0
1646223430000|2022-03-02 12:17:10|4589.5|4589.5|4590.82|4590.82|4590.82|4590.82|4589.34|4589.34|0
1646223440000|2022-03-02 12:17:20|4591.71|4591.71|4588.73|4588.73|4591.71|4591.71|4588.73|4588.73|0
1646223450000|2022-03-02 12:17:30|4589.4|4589.4|4588.73|4588.73|4589.4|4589.4|4588.06|4588.06|0
1646223460000|2022-03-02 12:17:40|4589.4|4589.4|4589.93|4589.93|4589.93|4589.93|4589.4|4589.4|0
1646223480000|2022-03-02 12:18:00|4589.26|4589.26|4589.52|4589.52|4589.52|4589.52|4589.26|4589.26|0
1646223500000|2022-03-02 12:18:20|4588.85|4588.85|4589.2|4589.2|4589.2|4589.2|4588.85|4588.85|0
1646223510000|2022-03-02 12:18:30|4589.04|4589.04|4589.2|4589.2|4589.2|4589.2|4589.04|4589.04|0
1646223530000|2022-03-02 12:18:50|4588.5|4588.5|4587.65|4587.65|4588.5|4588.5|4587.65|4587.65|0
1646223540000|2022-03-02 12:19:00|4586.59|4586.59|4586.42|4586.42|4586.59|4586.59|4586.15|4586.15|0
1646223550000|2022-03-02 12:19:10|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|4586.95|0
1646223560000|2022-03-02 12:19:20|4586.28|4586.28|4585.83|4585.83|4586.28|4586.28|4585.22|4585.22|0
1646223570000|2022-03-02 12:19:30|4586.01|4586.01|4586.36|4586.36|4586.36|4586.36|4586.01|4586.01|0
1646223600000|2022-03-02 12:20:00|4586.72|4586.72|4585.66|4585.66|4586.72|4586.72|4585.66|4585.66|0
1646223610000|2022-03-02 12:20:10|4586.33|4586.33|4585.66|4585.66|4586.33|4586.33|4585.66|4585.66|0
1646223620000|2022-03-02 12:20:20|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|0
1646223630000|2022-03-02 12:20:30|4583.38|4583.38|4582.1|4582.1|4583.38|4583.38|4582.1|4582.1|0
1646223640000|2022-03-02 12:20:40|4581.98|4581.98|4582.1|4582.1|4582.1|4582.1|4581.98|4581.98|0
1646223650000|2022-03-02 12:20:50|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|4582.21|0
1646223660000|2022-03-02 12:21:00|4580.87|4580.87|4580.76|4580.76|4580.87|4580.87|4580.76|4580.76|0
1646223670000|2022-03-02 12:21:10|4580.59|4580.59|4577.33|4577.33|4580.67|4580.67|4577.33|4577.33|0
1646223710000|2022-03-02 12:21:50|4576.66|4576.66|4573.59|4573.59|4576.66|4576.66|4573.59|4573.59|0
1646223720000|2022-03-02 12:22:00|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|4571.58|0
1646223730000|2022-03-02 12:22:10|4570.24|4570.24|4568.26|4568.26|4570.91|4570.91|4568.26|4568.26|0
1646223740000|2022-03-02 12:22:20|4569.67|4569.67|4568.17|4568.17|4569.67|4569.67|4568.17|4568.17|0
1646223750000|2022-03-02 12:22:30|4567.37|4567.37|4567.11|4567.11|4567.37|4567.37|4567.11|4567.11|0
1646223760000|2022-03-02 12:22:40|4569.12|4569.12|4568.45|4568.45|4569.12|4569.12|4567.11|4567.11|0
1646223770000|2022-03-02 12:22:50|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|0
1646223780000|2022-03-02 12:23:00|4569.79|4569.79|4568.82|4568.82|4569.79|4569.79|4568.82|4568.82|0
1646223790000|2022-03-02 12:23:10|4568.15|4568.15|4568.02|4568.02|4568.15|4568.15|4567.35|4567.35|0
1646223800000|2022-03-02 12:23:20|4568.29|4568.29|4565.96|4565.96|4568.29|4568.29|4565.61|4565.61|0
1646223810000|2022-03-02 12:23:30|4565.29|4565.29|4564.57|4564.57|4565.29|4565.29|4563.95|4563.95|0
1646223830000|2022-03-02 12:23:50|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|4565.01|0
1646223840000|2022-03-02 12:24:00|4565.13|4565.13|4565.13|4565.13|4565.13|4565.13|4565.13|4565.13|0
1646223860000|2022-03-02 12:24:20|4566.71|4566.71|4565.83|4565.83|4566.71|4566.71|4565.83|4565.83|0
1646223870000|2022-03-02 12:24:30|4566.63|4566.63|4566.8|4566.8|4566.8|4566.8|4566.63|4566.63|0
1646223880000|2022-03-02 12:24:40|4567.47|4567.47|4569.34|4569.34|4569.34|4569.34|4567.47|4567.47|0
1646223890000|2022-03-02 12:24:50|4571.2|4571.2|4571.87|4571.87|4571.87|4571.87|4571.2|4571.2|0
1646223900000|2022-03-02 12:25:00|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|4569.86|0
1646223920000|2022-03-02 12:25:20|4568.52|4568.52|4567.81|4567.81|4568.52|4568.52|4567.81|4567.81|0
1646223930000|2022-03-02 12:25:30|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|4567.14|0
1646223940000|2022-03-02 12:25:40|4564.93|4564.93|4563.11|4563.11|4565.12|4565.12|4563.11|4563.11|0
1646223950000|2022-03-02 12:25:50|4562.94|4562.94|4562.82|4562.82|4563.49|4563.49|4562.82|4562.82|0
1646223960000|2022-03-02 12:26:00|4563.49|4563.49|4566.08|4566.08|4566.84|4566.84|4563.49|4563.49|0
1646223970000|2022-03-02 12:26:10|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|0
1646223980000|2022-03-02 12:26:20|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|0
1646223990000|2022-03-02 12:26:30|4566.13|4566.13|4566.8|4566.8|4566.8|4566.8|4566.13|4566.13|0
1646224010000|2022-03-02 12:26:50|4567.24|4567.24|4566.71|4566.71|4567.24|4567.24|4566.09|4566.09|0
1646224020000|2022-03-02 12:27:00|4567.38|4567.38|4566.71|4566.71|4567.38|4567.38|4566.71|4566.71|0
1646224060000|2022-03-02 12:27:40|4565.39|4565.39|4564.38|4564.38|4565.39|4565.39|4563.94|4563.94|0
1646224070000|2022-03-02 12:27:50|4562.37|4562.37|4564.21|4564.21|4564.21|4564.21|4562.2|4562.2|0
1646224080000|2022-03-02 12:28:00|4564.88|4564.88|4565.94|4565.94|4565.94|4565.94|4564.88|4564.88|0
1646224090000|2022-03-02 12:28:10|4565.27|4565.27|4564.71|4564.71|4565.27|4565.27|4564.6|4564.6|0
1646224100000|2022-03-02 12:28:20|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|0
1646224110000|2022-03-02 12:28:30|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|0
1646224130000|2022-03-02 12:28:50|4559.99|4559.99|4560.66|4560.66|4560.66|4560.66|4559.64|4559.64|0
1646224140000|2022-03-02 12:29:00|4561.28|4561.28|4562.04|4562.04|4562.04|4562.04|4561.28|4561.28|0
1646224150000|2022-03-02 12:29:10|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1646224160000|2022-03-02 12:29:20|4562.04|4562.04|4565.65|4565.65|4565.65|4565.65|4562.04|4562.04|0
1646224170000|2022-03-02 12:29:30|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|4566.8|0
1646224180000|2022-03-02 12:29:40|4568.81|4568.81|4571.49|4571.49|4571.49|4571.49|4568.81|4568.81|0
1646224190000|2022-03-02 12:29:50|4572.83|4572.83|4571.49|4571.49|4572.83|4572.83|4571.49|4571.49|0
1646224200000|2022-03-02 12:30:00|4571.13|4571.13|4569.18|4569.18|4571.19|4571.19|4569.18|4569.18|0
1646224210000|2022-03-02 12:30:10|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|0
1646224220000|2022-03-02 12:30:20|4570.14|4570.14|4568.96|4568.96|4570.14|4570.14|4568.96|4568.96|0
1646224230000|2022-03-02 12:30:30|4567.45|4567.45|4561.69|4561.69|4567.45|4567.45|4561.69|4561.69|0
1646224240000|2022-03-02 12:30:40|4561.52|4561.52|4560.06|4560.06|4561.52|4561.52|4559.59|4559.59|0
1646224250000|2022-03-02 12:30:50|4561.52|4561.52|4560.19|4560.19|4567.63|4567.63|4560.07|4560.07|0
1646224260000|2022-03-02 12:31:00|4559.52|4559.52|4558.9|4558.9|4559.52|4559.52|4558.9|4558.9|0
1646224270000|2022-03-02 12:31:10|4558.43|4558.43|4559.03|4559.03|4559.68|4559.68|4557.86|4557.86|0
1646224280000|2022-03-02 12:31:20|4559.26|4559.26|4559.36|4559.36|4559.5|4559.5|4558.83|4558.83|0
1646224290000|2022-03-02 12:31:30|4559.12|4559.12|4559.24|4559.24|4559.79|4559.79|4559.12|4559.12|0
1646224300000|2022-03-02 12:31:40|4559.91|4559.91|4558.07|4558.07|4559.91|4559.91|4558.07|4558.07|0
1646224310000|2022-03-02 12:31:50|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|0
1646224320000|2022-03-02 12:32:00|4558.36|4558.36|4558.34|4558.34|4558.36|4558.36|4558.34|4558.34|0
1646224340000|2022-03-02 12:32:20|4558.79|4558.79|4555.24|4555.24|4558.79|4558.79|4555.24|4555.24|0
1646224350000|2022-03-02 12:32:30|4555.91|4555.91|4556.61|4556.61|4556.7|4556.7|4555.91|4555.91|0
1646224360000|2022-03-02 12:32:40|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|0
1646224370000|2022-03-02 12:32:50|4556.61|4556.61|4555.06|4555.06|4556.61|4556.61|4555.06|4555.06|0
1646224380000|2022-03-02 12:33:00|4555.73|4555.73|4559.85|4559.85|4559.85|4559.85|4555.73|4555.73|0
1646224390000|2022-03-02 12:33:10|4560.52|4560.52|4559.85|4559.85|4560.52|4560.52|4559.85|4559.85|0
1646224400000|2022-03-02 12:33:20|4560.52|4560.52|4558.79|4558.79|4560.52|4560.52|4558.26|4558.26|0
1646224420000|2022-03-02 12:33:40|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1646224430000|2022-03-02 12:33:50|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1646224440000|2022-03-02 12:34:00|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1646224450000|2022-03-02 12:34:10|4555.23|4555.23|4554.79|4554.79|4555.23|4555.23|4553.64|4553.64|0
1646224470000|2022-03-02 12:34:30|4554.55|4554.55|4553.88|4553.88|4554.55|4554.55|4553.88|4553.88|0
1646224480000|2022-03-02 12:34:40|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|0
1646224490000|2022-03-02 12:34:50|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1646224500000|2022-03-02 12:35:00|4554.73|4554.73|4554.96|4554.96|4555.63|4555.63|4554.73|4554.73|0
1646224520000|2022-03-02 12:35:20|4555.63|4555.63|4555.1|4555.1|4555.63|4555.63|4554.43|4554.43|0
1646224540000|2022-03-02 12:35:40|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|0
1646224560000|2022-03-02 12:36:00|4555.99|4555.99|4556.64|4556.64|4556.64|4556.64|4555.99|4555.99|0
1646224570000|2022-03-02 12:36:10|4556.2|4556.2|4556.05|4556.05|4556.2|4556.2|4556.05|4556.05|0
1646224580000|2022-03-02 12:36:20|4554.04|4554.04|4554.71|4554.71|4555.38|4555.38|4554.04|4554.04|0
1646224600000|2022-03-02 12:36:40|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|0
1646224610000|2022-03-02 12:36:50|4556.48|4556.48|4557.68|4557.68|4557.68|4557.68|4556.48|4556.48|0
1646224620000|2022-03-02 12:37:00|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1646224630000|2022-03-02 12:37:10|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1646224640000|2022-03-02 12:37:20|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|0
1646224650000|2022-03-02 12:37:30|4557.15|4557.15|4556.48|4556.48|4557.15|4557.15|4556.48|4556.48|0
1646224660000|2022-03-02 12:37:40|4556.16|4556.16|4555.99|4555.99|4556.32|4556.32|4555.99|4555.99|0
1646224670000|2022-03-02 12:37:50|4555.83|4555.83|4555.99|4555.99|4555.99|4555.99|4555.83|4555.83|0
1646224680000|2022-03-02 12:38:00|4553.08|4553.08|4553.43|4553.43|4553.43|4553.43|4553.08|4553.08|0
1646224690000|2022-03-02 12:38:10|4552.76|4552.76|4552.96|4552.96|4552.96|4552.96|4552.17|4552.17|0
1646224700000|2022-03-02 12:38:20|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|4552.61|0
1646224710000|2022-03-02 12:38:30|4552.34|4552.34|4551.19|4551.19|4552.34|4552.34|4551.19|4551.19|0
1646224720000|2022-03-02 12:38:40|4550.52|4550.52|4552.03|4552.03|4552.03|4552.03|4550.52|4550.52|0
1646224740000|2022-03-02 12:39:00|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|0
1646224750000|2022-03-02 12:39:10|4551.57|4551.57|4552.86|4552.86|4552.86|4552.86|4551.57|4551.57|0
1646224770000|2022-03-02 12:39:30|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|4554.2|0
1646224780000|2022-03-02 12:39:40|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|4554.87|0
1646224790000|2022-03-02 12:39:50|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|4554.98|0
1646224800000|2022-03-02 12:40:00|4553.64|4553.64|4553.52|4553.52|4554.14|4554.14|4553.52|4553.52|0
1646224810000|2022-03-02 12:40:10|4554.14|4554.14|4553.59|4553.59|4554.26|4554.26|4553.59|4553.59|0
1646224820000|2022-03-02 12:40:20|4552.88|4552.88|4554.22|4554.22|4554.22|4554.22|4552.88|4552.88|0
1646224830000|2022-03-02 12:40:30|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|0
1646224840000|2022-03-02 12:40:40|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|0
1646224850000|2022-03-02 12:40:50|4554.84|4554.84|4555.98|4555.98|4555.98|4555.98|4554.84|4554.84|0
1646224860000|2022-03-02 12:41:00|4555.54|4555.54|4553.9|4553.9|4555.54|4555.54|4553.76|4553.76|0
1646224870000|2022-03-02 12:41:10|4554.17|4554.17|4554.08|4554.08|4554.17|4554.17|4553.9|4553.9|0
1646224880000|2022-03-02 12:41:20|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|0
1646224890000|2022-03-02 12:41:30|4554.08|4554.08|4552.74|4552.74|4554.08|4554.08|4552.74|4552.74|0
1646224900000|2022-03-02 12:41:40|4552.07|4552.07|4553.41|4553.41|4553.41|4553.41|4552.07|4552.07|0
1646224910000|2022-03-02 12:41:50|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|0
1646224920000|2022-03-02 12:42:00|4556.76|4556.76|4559.21|4559.21|4559.88|4559.88|4556.76|4556.76|0
1646224930000|2022-03-02 12:42:10|4561.24|4561.24|4561.57|4561.57|4561.57|4561.57|4561.24|4561.24|0
1646224950000|2022-03-02 12:42:30|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1646224970000|2022-03-02 12:42:50|4562.36|4562.36|4561.83|4561.83|4562.36|4562.36|4561.83|4561.83|0
1646224980000|2022-03-02 12:43:00|4562.5|4562.5|4562.41|4562.41|4563.17|4563.17|4562.41|4562.41|0
1646225000000|2022-03-02 12:43:20|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|0
1646225040000|2022-03-02 12:44:00|4561.62|4561.62|4561.51|4561.51|4561.62|4561.62|4561.51|4561.51|0
1646225060000|2022-03-02 12:44:20|4562.18|4562.18|4560.17|4560.17|4562.18|4562.18|4560.17|4560.17|0
1646225070000|2022-03-02 12:44:30|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|0
1646225080000|2022-03-02 12:44:40|4558.83|4558.83|4558.16|4558.16|4558.83|4558.83|4558.16|4558.16|0
1646225090000|2022-03-02 12:44:50|4558.45|4558.45|4558.75|4558.75|4558.75|4558.75|4558.45|4558.45|0
1646225110000|2022-03-02 12:45:10|4557.43|4557.43|4557.69|4557.69|4557.69|4557.69|4557.43|4557.43|0
1646225120000|2022-03-02 12:45:20|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|0
1646225130000|2022-03-02 12:45:30|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|0
1646225140000|2022-03-02 12:45:40|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|0
1646225160000|2022-03-02 12:46:00|4556.87|4556.87|4556.03|4556.03|4556.87|4556.87|4556.03|4556.03|0
1646225170000|2022-03-02 12:46:10|4555.87|4555.87|4555.23|4555.23|4556.01|4556.01|4555.23|4555.23|0
1646225200000|2022-03-02 12:46:40|4554.56|4554.56|4553.85|4553.85|4554.56|4554.56|4553.85|4553.85|0
1646225210000|2022-03-02 12:46:50|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|4555.19|0
1646225220000|2022-03-02 12:47:00|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|0
1646225230000|2022-03-02 12:47:10|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1646225260000|2022-03-02 12:47:40|4556.31|4556.31|4556.19|4556.19|4556.46|4556.46|4556.19|4556.19|0
1646225290000|2022-03-02 12:48:10|4556.72|4556.72|4556.63|4556.63|4556.72|4556.72|4556.63|4556.63|0
1646225300000|2022-03-02 12:48:20|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4553.86|4553.86|0
1646225310000|2022-03-02 12:48:30|4556.63|4556.63|4556.18|4556.18|4556.63|4556.63|4556.18|4556.18|0
1646225320000|2022-03-02 12:48:40|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1646225340000|2022-03-02 12:49:00|4556.12|4556.12|4558.61|4558.61|4558.61|4558.61|4556.12|4556.12|0
1646225350000|2022-03-02 12:49:10|4559.28|4559.28|4558.84|4558.84|4559.28|4559.28|4558.84|4558.84|0
1646225360000|2022-03-02 12:49:20|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|0
1646225370000|2022-03-02 12:49:30|4560.07|4560.07|4560.42|4560.42|4560.42|4560.42|4560.07|4560.07|0
1646225390000|2022-03-02 12:49:50|4559.89|4559.89|4559.8|4559.8|4559.89|4559.89|4559.8|4559.8|0
1646225400000|2022-03-02 12:50:00|4559.92|4559.92|4562.28|4562.28|4562.28|4562.28|4559.92|4559.92|0
1646225410000|2022-03-02 12:50:10|4563.62|4563.62|4564.54|4564.54|4564.59|4564.59|4563.62|4563.62|0
1646225420000|2022-03-02 12:50:20|4563.87|4563.87|4563.71|4563.71|4563.87|4563.87|4563.71|4563.71|0
1646225430000|2022-03-02 12:50:30|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4562.6|4562.6|0
1646225450000|2022-03-02 12:50:50|4563.94|4563.94|4564.06|4564.06|4564.06|4564.06|4563.94|4563.94|0
1646225460000|2022-03-02 12:51:00|4562.72|4562.72|4563.57|4563.57|4563.57|4563.57|4562.72|4562.72|0
1646225470000|2022-03-02 12:51:10|4563.74|4563.74|4565.08|4565.08|4565.08|4565.08|4563.74|4563.74|0
1646225480000|2022-03-02 12:51:20|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|0
1646225490000|2022-03-02 12:51:30|4565.58|4565.58|4566.25|4566.25|4566.25|4566.25|4565.58|4565.58|0
1646225500000|2022-03-02 12:51:40|4566.92|4566.92|4566.56|4566.56|4566.92|4566.92|4566.56|4566.56|0
1646225510000|2022-03-02 12:51:50|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1646225520000|2022-03-02 12:52:00|4566.92|4566.92|4567.59|4567.59|4567.59|4567.59|4566.92|4566.92|0
1646225530000|2022-03-02 12:52:10|4568.92|4568.92|4568.57|4568.57|4569.59|4569.59|4568.57|4568.57|0
1646225540000|2022-03-02 12:52:20|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|0
1646225550000|2022-03-02 12:52:30|4566.44|4566.44|4563.76|4563.76|4566.44|4566.44|4563.76|4563.76|0
1646225560000|2022-03-02 12:52:40|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|0
1646225580000|2022-03-02 12:53:00|4565.05|4565.05|4567.6|4567.6|4567.6|4567.6|4565.05|4565.05|0
1646225590000|2022-03-02 12:53:10|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|0
1646225600000|2022-03-02 12:53:20|4568.8|4568.8|4567.65|4567.65|4568.8|4568.8|4567.65|4567.65|0
1646225610000|2022-03-02 12:53:30|4567.39|4567.39|4568.06|4568.06|4568.06|4568.06|4567.39|4567.39|0
1646225620000|2022-03-02 12:53:40|4568.73|4568.73|4568.73|4568.73|4568.73|4568.73|4568.73|4568.73|0
1646225630000|2022-03-02 12:53:50|4568.84|4568.84|4569.48|4569.48|4569.48|4569.48|4568.84|4568.84|0
1646225640000|2022-03-02 12:54:00|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1646225650000|2022-03-02 12:54:10|4570.28|4570.28|4572.96|4572.96|4572.96|4572.96|4570.28|4570.28|0
1646225660000|2022-03-02 12:54:20|4572.29|4572.29|4572.55|4572.55|4572.55|4572.55|4572.29|4572.29|0
1646225670000|2022-03-02 12:54:30|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|0
1646225680000|2022-03-02 12:54:40|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|0
1646225700000|2022-03-02 12:55:00|4570.54|4570.54|4570.89|4570.89|4570.89|4570.89|4570.54|4570.54|0
1646225710000|2022-03-02 12:55:10|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|0
1646225720000|2022-03-02 12:55:20|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|0
1646225730000|2022-03-02 12:55:30|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|4570.82|0
1646225750000|2022-03-02 12:55:50|4570.87|4570.87|4570.2|4570.2|4570.87|4570.87|4570.2|4570.2|0
1646225760000|2022-03-02 12:56:00|4570.47|4570.47|4569.09|4569.09|4570.47|4570.47|4569.09|4569.09|0
1646225770000|2022-03-02 12:56:10|4569.76|4569.76|4570.43|4570.43|4570.43|4570.43|4569.76|4569.76|0
1646225780000|2022-03-02 12:56:20|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|4570.31|0
1646225790000|2022-03-02 12:56:30|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|0
1646225800000|2022-03-02 12:56:40|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|0
1646225810000|2022-03-02 12:56:50|4568.28|4568.28|4566.94|4566.94|4568.28|4568.28|4566.94|4566.94|0
1646225830000|2022-03-02 12:57:10|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|0
1646225840000|2022-03-02 12:57:20|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|0
1646225850000|2022-03-02 12:57:30|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|4564.32|4564.32|0
1646225860000|2022-03-02 12:57:40|4564.32|4564.32|4562.98|4562.98|4564.32|4564.32|4562.98|4562.98|0
1646225870000|2022-03-02 12:57:50|4561.64|4561.64|4560.79|4560.79|4561.64|4561.64|4560.79|4560.79|0
1646225880000|2022-03-02 12:58:00|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|4558.78|0
1646225890000|2022-03-02 12:58:10|4558.69|4558.69|4556.82|4556.82|4558.69|4558.69|4556.82|4556.82|0
1646225900000|2022-03-02 12:58:20|4556.15|4556.15|4555.98|4555.98|4556.15|4556.15|4555.98|4555.98|0
1646225910000|2022-03-02 12:58:30|4555.62|4555.62|4556.29|4556.29|4556.29|4556.29|4555.62|4555.62|0
1646225920000|2022-03-02 12:58:40|4555.8|4555.8|4555.13|4555.13|4555.8|4555.8|4555.13|4555.13|0
1646225930000|2022-03-02 12:58:50|4554.69|4554.69|4554.02|4554.02|4554.69|4554.69|4554.02|4554.02|0
1646225940000|2022-03-02 12:59:00|4553.86|4553.86|4553.12|4553.12|4553.86|4553.86|4553.12|4553.12|0
1646225950000|2022-03-02 12:59:10|4553.47|4553.47|4558.43|4558.43|4559.94|4559.94|4553.47|4553.47|0
1646225960000|2022-03-02 12:59:20|4558.16|4558.16|4557.55|4557.55|4558.16|4558.16|4557.55|4557.55|0
1646225970000|2022-03-02 12:59:30|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|4557.25|0
1646225980000|2022-03-02 12:59:40|4557.4|4557.4|4558.91|4558.91|4558.91|4558.91|4556.9|4556.9|0
1646225990000|2022-03-02 12:59:50|4558.7|4558.7|4558.64|4558.64|4558.7|4558.7|4558.64|4558.64|0
1646226000000|2022-03-02 13:00:00|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|0
1646226010000|2022-03-02 13:00:10|4561.17|4561.17|4562.25|4562.25|4562.51|4562.51|4561.17|4561.17|0
1646226020000|2022-03-02 13:00:20|4562.34|4562.34|4562.51|4562.51|4562.51|4562.51|4562.34|4562.34|0
1646226060000|2022-03-02 13:01:00|4562.62|4562.62|4562.88|4562.88|4562.88|4562.88|4562.21|4562.21|0
1646226080000|2022-03-02 13:01:20|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|0
1646226090000|2022-03-02 13:01:30|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|0
1646226100000|2022-03-02 13:01:40|4564.49|4564.49|4565.78|4565.78|4565.78|4565.78|4564.49|4564.49|0
1646226110000|2022-03-02 13:01:50|4565.89|4565.89|4565.78|4565.78|4565.89|4565.89|4565.78|4565.78|0
1646226120000|2022-03-02 13:02:00|4566.45|4566.45|4565.92|4565.92|4566.45|4566.45|4565.92|4565.92|0
1646226130000|2022-03-02 13:02:10|4565.47|4565.47|4563.87|4563.87|4565.47|4565.47|4563.87|4563.87|0
1646226140000|2022-03-02 13:02:20|4563.08|4563.08|4562.72|4562.72|4563.08|4563.08|4562.72|4562.72|0
1646226150000|2022-03-02 13:02:30|4560.71|4560.71|4561.33|4561.33|4561.33|4561.33|4560.71|4560.71|0
1646226170000|2022-03-02 13:02:50|4561.6|4561.6|4562.87|4562.87|4562.87|4562.87|4561.6|4561.6|0
1646226180000|2022-03-02 13:03:00|4563.03|4563.03|4562.62|4562.62|4563.38|4563.38|4562.62|4562.62|0
1646226210000|2022-03-02 13:03:30|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|0
1646226220000|2022-03-02 13:03:40|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|0
1646226230000|2022-03-02 13:03:50|4562.69|4562.69|4563.71|4563.71|4563.71|4563.71|4562.69|4562.69|0
1646226240000|2022-03-02 13:04:00|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|0
1646226280000|2022-03-02 13:04:40|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|0
1646226290000|2022-03-02 13:04:50|4564.01|4564.01|4562.98|4562.98|4564.01|4564.01|4562.98|4562.98|0
1646226300000|2022-03-02 13:05:00|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|0
1646226310000|2022-03-02 13:05:10|4561.06|4561.06|4562.4|4562.4|4562.4|4562.4|4561.06|4561.06|0
1646226320000|2022-03-02 13:05:20|4561.87|4561.87|4561.34|4561.34|4561.87|4561.87|4561.34|4561.34|0
1646226340000|2022-03-02 13:05:40|4560.67|4560.67|4559.87|4559.87|4560.67|4560.67|4559.87|4559.87|0
1646226350000|2022-03-02 13:05:50|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|0
1646226370000|2022-03-02 13:06:10|4560.14|4560.14|4561.2|4561.2|4561.2|4561.2|4560.14|4560.14|0
1646226390000|2022-03-02 13:06:30|4561.55|4561.55|4560.21|4560.21|4561.55|4561.55|4560.21|4560.21|0
1646226400000|2022-03-02 13:06:40|4559.54|4559.54|4559.66|4559.66|4559.66|4559.66|4559.54|4559.54|0
1646226410000|2022-03-02 13:06:50|4558.99|4558.99|4560.33|4560.33|4560.33|4560.33|4558.99|4558.99|0
1646226420000|2022-03-02 13:07:00|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|0
1646226430000|2022-03-02 13:07:10|4559.69|4559.69|4558.34|4558.34|4559.69|4559.69|4557.74|4557.74|0
1646226440000|2022-03-02 13:07:20|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|0
1646226490000|2022-03-02 13:08:10|4559.37|4559.37|4559.04|4559.04|4559.37|4559.37|4558.87|4558.87|0
1646226510000|2022-03-02 13:08:30|4559.71|4559.71|4559.04|4559.04|4559.71|4559.71|4559.04|4559.04|0
1646226520000|2022-03-02 13:08:40|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|0
1646226550000|2022-03-02 13:09:10|4559.04|4559.04|4559.12|4559.12|4559.12|4559.12|4559.04|4559.04|0
1646226560000|2022-03-02 13:09:20|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1646226570000|2022-03-02 13:09:30|4560.46|4560.46|4561.08|4561.08|4561.08|4561.08|4560.46|4560.46|0
1646226600000|2022-03-02 13:10:00|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|0
1646226630000|2022-03-02 13:10:30|4562.74|4562.74|4562.56|4562.56|4562.74|4562.74|4562.56|4562.56|0
1646226660000|2022-03-02 13:11:00|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1646226670000|2022-03-02 13:11:10|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|4563.9|0
1646226680000|2022-03-02 13:11:20|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|4564.02|0
1646226690000|2022-03-02 13:11:30|4563.58|4563.58|4560.37|4560.37|4563.58|4563.58|4560.37|4560.37|0
1646226700000|2022-03-02 13:11:40|4559.03|4559.03|4559.7|4559.7|4559.7|4559.7|4559.03|4559.03|0
1646226710000|2022-03-02 13:11:50|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|0
1646226720000|2022-03-02 13:12:00|4559.48|4559.48|4559.12|4559.12|4559.48|4559.48|4559.12|4559.12|0
1646226730000|2022-03-02 13:12:10|4559.79|4559.79|4558.91|4558.91|4559.79|4559.79|4558.73|4558.73|0
1646226740000|2022-03-02 13:12:20|4558.75|4558.75|4558.66|4558.66|4558.83|4558.83|4558.66|4558.66|0
1646226750000|2022-03-02 13:12:30|4557.6|4557.6|4557.54|4557.54|4557.6|4557.6|4557.54|4557.54|0
1646226770000|2022-03-02 13:12:50|4556.87|4556.87|4558.62|4558.62|4558.62|4558.62|4556.87|4556.87|0
1646226780000|2022-03-02 13:13:00|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|0
1646226790000|2022-03-02 13:13:10|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|4561.48|0
1646226800000|2022-03-02 13:13:20|4563.48|4563.48|4563.59|4563.59|4563.59|4563.59|4563.48|4563.48|0
1646226830000|2022-03-02 13:13:50|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1646226840000|2022-03-02 13:14:00|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|0
1646226870000|2022-03-02 13:14:30|4567.15|4567.15|4566.31|4566.31|4567.15|4567.15|4566.31|4566.31|0
1646226880000|2022-03-02 13:14:40|4565.64|4565.64|4564.3|4564.3|4565.64|4565.64|4564.3|4564.3|0
1646226890000|2022-03-02 13:14:50|4564.42|4564.42|4565.09|4565.09|4565.17|4565.17|4564.42|4564.42|0
1646226900000|2022-03-02 13:15:00|4564.42|4564.42|4565.09|4565.09|4565.09|4565.09|4564.42|4564.42|0
1646226910000|2022-03-02 13:15:10|4564.42|4564.42|4563.75|4563.75|4564.42|4564.42|4563.75|4563.75|0
1646226930000|2022-03-02 13:15:30|4561.74|4561.74|4562.1|4562.1|4562.72|4562.72|4561.38|4561.38|0
1646226940000|2022-03-02 13:15:40|4562.63|4562.63|4564.3|4564.3|4564.3|4564.3|4562.63|4562.63|0
1646226950000|2022-03-02 13:15:50|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|4564.83|0
1646226960000|2022-03-02 13:16:00|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|0
1646226970000|2022-03-02 13:16:10|4564.83|4564.83|4565.1|4565.1|4565.1|4565.1|4564.83|4564.83|0
1646226980000|2022-03-02 13:16:20|4564.43|4564.43|4563.21|4563.21|4564.43|4564.43|4563.09|4563.09|0
1646226990000|2022-03-02 13:16:30|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|4562.3|4562.3|0
1646227020000|2022-03-02 13:17:00|4563.15|4563.15|4562.79|4562.79|4563.15|4563.15|4562.79|4562.79|0
1646227030000|2022-03-02 13:17:10|4564.13|4564.13|4563.51|4563.51|4564.13|4564.13|4563.51|4563.51|0
1646227040000|2022-03-02 13:17:20|4563.27|4563.27|4561.81|4561.81|4563.27|4563.27|4561.81|4561.81|0
1646227050000|2022-03-02 13:17:30|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1646227060000|2022-03-02 13:17:40|4563.22|4563.22|4562.96|4562.96|4563.22|4563.22|4562.96|4562.96|0
1646227070000|2022-03-02 13:17:50|4562.52|4562.52|4562.78|4562.78|4562.78|4562.78|4561.9|4561.9|0
1646227080000|2022-03-02 13:18:00|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|0
1646227090000|2022-03-02 13:18:10|4563.73|4563.73|4563.91|4563.91|4563.91|4563.91|4563.73|4563.73|0
1646227100000|2022-03-02 13:18:20|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|0
1646227110000|2022-03-02 13:18:30|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|0
1646227120000|2022-03-02 13:18:40|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|0
1646227130000|2022-03-02 13:18:50|4565.81|4565.81|4567.29|4567.29|4567.82|4567.82|4565.81|4565.81|0
1646227140000|2022-03-02 13:19:00|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|4567.17|0
1646227160000|2022-03-02 13:19:20|4569.18|4569.18|4569.44|4569.44|4569.44|4569.44|4569.18|4569.18|0
1646227180000|2022-03-02 13:19:40|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|4568.91|0
1646227220000|2022-03-02 13:20:20|4569.18|4569.18|4569.53|4569.53|4569.53|4569.53|4569.18|4569.18|0
1646227230000|2022-03-02 13:20:30|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|0
1646227240000|2022-03-02 13:20:40|4567.72|4567.72|4566.93|4566.93|4567.72|4567.72|4566.93|4566.93|0
1646227250000|2022-03-02 13:20:50|4564.92|4564.92|4564.25|4564.25|4564.92|4564.92|4564.25|4564.25|0
1646227260000|2022-03-02 13:21:00|4562.91|4562.91|4563.58|4563.58|4563.58|4563.58|4562.91|4562.91|0
1646227270000|2022-03-02 13:21:10|4563.82|4563.82|4562.39|4562.39|4563.82|4563.82|4562.39|4562.39|0
1646227290000|2022-03-02 13:21:30|4561.86|4561.86|4562.04|4562.04|4562.04|4562.04|4561.86|4561.86|0
1646227300000|2022-03-02 13:21:40|4560.03|4560.03|4559.76|4559.76|4560.03|4560.03|4559.76|4559.76|0
1646227310000|2022-03-02 13:21:50|4558.35|4558.35|4557.01|4557.01|4558.35|4558.35|4557.01|4557.01|0
1646227320000|2022-03-02 13:22:00|4557.22|4557.22|4557.33|4557.33|4557.33|4557.33|4557.22|4557.22|0
1646227330000|2022-03-02 13:22:10|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|0
1646227340000|2022-03-02 13:22:20|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|4560.01|0
1646227350000|2022-03-02 13:22:30|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|0
1646227360000|2022-03-02 13:22:40|4559.97|4559.97|4561.31|4561.31|4561.31|4561.31|4559.97|4559.97|0
1646227370000|2022-03-02 13:22:50|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1646227390000|2022-03-02 13:23:10|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1646227410000|2022-03-02 13:23:30|4563|4563|4563|4563|4563|4563|4563|4563|0
1646227420000|2022-03-02 13:23:40|4562.12|4562.12|4562.79|4562.79|4562.79|4562.79|4562.12|4562.12|0
1646227450000|2022-03-02 13:24:10|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|0
1646227460000|2022-03-02 13:24:20|4564.13|4564.13|4563.6|4563.6|4564.4|4564.4|4563.6|4563.6|0
1646227470000|2022-03-02 13:24:30|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|0
1646227480000|2022-03-02 13:24:40|4564.8|4564.8|4567.48|4567.48|4567.48|4567.48|4564.8|4564.8|0
1646227490000|2022-03-02 13:24:50|4568.15|4568.15|4567.48|4567.48|4568.15|4568.15|4567.48|4567.48|0
1646227500000|2022-03-02 13:25:00|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|0
1646227510000|2022-03-02 13:25:10|4568.82|4568.82|4568.15|4568.15|4568.82|4568.82|4568.15|4568.15|0
1646227540000|2022-03-02 13:25:40|4567.8|4567.8|4567.52|4567.52|4567.96|4567.96|4567.52|4567.52|0
1646227550000|2022-03-02 13:25:50|4567.68|4567.68|4567.52|4567.52|4567.68|4567.68|4567.52|4567.52|0
1646227560000|2022-03-02 13:26:00|4568.86|4568.86|4569.3|4569.3|4569.3|4569.3|4568.86|4568.86|0
1646227580000|2022-03-02 13:26:20|4569.12|4569.12|4569.36|4569.36|4569.36|4569.36|4569.12|4569.12|0
1646227620000|2022-03-02 13:27:00|4569.01|4569.01|4566.33|4566.33|4569.01|4569.01|4566.33|4566.33|0
1646227630000|2022-03-02 13:27:10|4564.32|4564.32|4564.05|4564.05|4564.32|4564.32|4564.05|4564.05|0
1646227660000|2022-03-02 13:27:40|4563.38|4563.38|4562.82|4562.82|4563.38|4563.38|4562.71|4562.71|0
1646227680000|2022-03-02 13:28:00|4562.73|4562.73|4561.8|4561.8|4562.73|4562.73|4561.8|4561.8|0
1646227690000|2022-03-02 13:28:10|4562.47|4562.47|4563.58|4563.58|4563.58|4563.58|4562.47|4562.47|0
1646227700000|2022-03-02 13:28:20|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|4564.46|0
1646227730000|2022-03-02 13:28:50|4562.45|4562.45|4560.44|4560.44|4562.45|4562.45|4560.44|4560.44|0
1646227740000|2022-03-02 13:29:00|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|0
1646227750000|2022-03-02 13:29:10|4560|4560|4560.66|4560.66|4560.66|4560.66|4559.32|4559.32|0
1646227760000|2022-03-02 13:29:20|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|0
1646227770000|2022-03-02 13:29:30|4559.9|4559.9|4560.9|4560.9|4560.9|4560.9|4559.9|4559.9|0
1646227780000|2022-03-02 13:29:40|4560.74|4560.74|4560.9|4560.9|4560.9|4560.9|4560.74|4560.74|0
1646227790000|2022-03-02 13:29:50|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|0
1646227800000|2022-03-02 13:30:00|4561.34|4561.34|4561.25|4561.25|4562.09|4562.09|4561.25|4561.25|0
1646227810000|2022-03-02 13:30:10|4561.07|4561.07|4562.71|4562.71|4562.71|4562.71|4560.75|4560.75|0
1646227820000|2022-03-02 13:30:20|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|0
1646227830000|2022-03-02 13:30:30|4563.82|4563.82|4564.26|4564.26|4564.26|4564.26|4563.82|4563.82|0
1646227840000|2022-03-02 13:30:40|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1646227850000|2022-03-02 13:30:50|4565.25|4565.25|4561.78|4561.78|4565.25|4565.25|4561.78|4561.78|0
1646227860000|2022-03-02 13:31:00|4561.61|4561.61|4560.94|4560.94|4561.61|4561.61|4560.94|4560.94|0
1646227870000|2022-03-02 13:31:10|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|0
1646227880000|2022-03-02 13:31:20|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|0
1646227900000|2022-03-02 13:31:40|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1646227910000|2022-03-02 13:31:50|4561.91|4561.91|4561.91|4561.91|4562.02|4562.02|4561.91|4561.91|0
1646227930000|2022-03-02 13:32:10|4561.38|4561.38|4560.94|4560.94|4561.38|4561.38|4560.94|4560.94|0
1646227940000|2022-03-02 13:32:20|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|0
1646227950000|2022-03-02 13:32:30|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|0
1646227980000|2022-03-02 13:33:00|4561.04|4561.04|4561.49|4561.49|4561.49|4561.49|4561.04|4561.04|0
1646228010000|2022-03-02 13:33:30|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1646228040000|2022-03-02 13:34:00|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|4560.93|0
1646228050000|2022-03-02 13:34:10|4560.76|4560.76|4560.32|4560.32|4560.76|4560.76|4560.32|4560.32|0
1646228070000|2022-03-02 13:34:30|4560.08|4560.08|4559.41|4559.41|4560.08|4560.08|4559.41|4559.41|0
1646228080000|2022-03-02 13:34:40|4558.7|4558.7|4558.53|4558.53|4558.7|4558.7|4558.53|4558.53|0
1646228090000|2022-03-02 13:34:50|4557.86|4557.86|4558.53|4558.53|4558.53|4558.53|4557.86|4557.86|0
1646228100000|2022-03-02 13:35:00|4557.11|4557.11|4561.4|4561.4|4561.4|4561.4|4557.11|4557.11|0
1646228110000|2022-03-02 13:35:10|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1646228160000|2022-03-02 13:36:00|4562.33|4562.33|4563.53|4563.53|4563.53|4563.53|4562.33|4562.33|0
1646228170000|2022-03-02 13:36:10|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1646228180000|2022-03-02 13:36:20|4563.5|4563.5|4563.86|4563.86|4563.86|4563.86|4563.5|4563.5|0
1646228190000|2022-03-02 13:36:30|4563.62|4563.62|4563.09|4563.09|4563.62|4563.62|4563.09|4563.09|0
1646228200000|2022-03-02 13:36:40|4563.98|4563.98|4564.15|4564.15|4564.15|4564.15|4563.98|4563.98|0
1646228210000|2022-03-02 13:36:50|4562.81|4562.81|4561.47|4561.47|4562.81|4562.81|4561.47|4561.47|0
1646228220000|2022-03-02 13:37:00|4561.36|4561.36|4560.8|4560.8|4562.14|4562.14|4560.8|4560.8|0
1646228230000|2022-03-02 13:37:10|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|0
1646228240000|2022-03-02 13:37:20|4562.14|4562.14|4562.5|4562.5|4562.61|4562.61|4562.14|4562.14|0
1646228250000|2022-03-02 13:37:30|4562.61|4562.61|4562.5|4562.5|4562.61|4562.61|4562.5|4562.5|0
1646228270000|2022-03-02 13:37:50|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|0
1646228280000|2022-03-02 13:38:00|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|0
1646228290000|2022-03-02 13:38:10|4562.06|4562.06|4561.18|4561.18|4562.06|4562.06|4561.18|4561.18|0
1646228300000|2022-03-02 13:38:20|4561.3|4561.3|4561.42|4561.42|4561.42|4561.42|4561.3|4561.3|0
1646228320000|2022-03-02 13:38:40|4561.33|4561.33|4561.45|4561.45|4561.45|4561.45|4561.33|4561.33|0
1646228330000|2022-03-02 13:38:50|4561.54|4561.54|4559|4559|4561.54|4561.54|4559|4559|0
1646228340000|2022-03-02 13:39:00|4556.99|4556.99|4556.32|4556.32|4556.99|4556.99|4556.32|4556.32|0
1646228350000|2022-03-02 13:39:10|4556.49|4556.49|4555.24|4555.24|4556.58|4556.58|4555.24|4555.24|0
1646228390000|2022-03-02 13:39:50|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|4554.54|0
1646228400000|2022-03-02 13:40:00|4554.27|4554.27|4554.01|4554.01|4554.27|4554.27|4554.01|4554.01|0
1646228410000|2022-03-02 13:40:10|4553.92|4553.92|4553.56|4553.56|4553.92|4553.92|4553.56|4553.56|0
1646228420000|2022-03-02 13:40:20|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|0
1646228430000|2022-03-02 13:40:30|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1646228440000|2022-03-02 13:40:40|4555.23|4555.23|4557.65|4557.65|4557.65|4557.65|4555.23|4555.23|0
1646228460000|2022-03-02 13:41:00|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|0
1646228470000|2022-03-02 13:41:10|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|0
1646228500000|2022-03-02 13:41:40|4558.2|4558.2|4556.56|4556.56|4558.2|4558.2|4556.56|4556.56|0
1646228520000|2022-03-02 13:42:00|4558.57|4558.57|4559.01|4559.01|4559.01|4559.01|4558.57|4558.57|0
1646228540000|2022-03-02 13:42:20|4558.18|4558.18|4557.51|4557.51|4558.18|4558.18|4557.51|4557.51|0
1646228600000|2022-03-02 13:43:20|4556.17|4556.17|4556.05|4556.05|4556.84|4556.84|4556.05|4556.05|0
1646228610000|2022-03-02 13:43:30|4556.72|4556.72|4560.22|4560.22|4560.22|4560.22|4556.72|4556.72|0
1646228620000|2022-03-02 13:43:40|4558.72|4558.72|4558.57|4558.57|4558.72|4558.72|4558.57|4558.57|0
1646228630000|2022-03-02 13:43:50|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1646228640000|2022-03-02 13:44:00|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|0
1646228660000|2022-03-02 13:44:20|4558.2|4558.2|4557.49|4557.49|4558.2|4558.2|4557.49|4557.49|0
1646228670000|2022-03-02 13:44:30|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1646228690000|2022-03-02 13:44:50|4558.71|4558.71|4558.38|4558.38|4558.71|4558.71|4558.38|4558.38|0
1646228700000|2022-03-02 13:45:00|4558.32|4558.32|4558.2|4558.2|4558.32|4558.32|4558.2|4558.2|0
1646228710000|2022-03-02 13:45:10|4558.25|4558.25|4558.34|4558.34|4558.34|4558.34|4558.25|4558.25|0
1646228730000|2022-03-02 13:45:30|4559.01|4559.01|4558.34|4558.34|4559.01|4559.01|4558.34|4558.34|0
1646228740000|2022-03-02 13:45:40|4559.01|4559.01|4559.01|4559.01|4559.68|4559.68|4559.01|4559.01|0
1646228750000|2022-03-02 13:45:50|4559.17|4559.17|4557.11|4557.11|4559.17|4559.17|4557.11|4557.11|0
1646228760000|2022-03-02 13:46:00|4555.1|4555.1|4555.77|4555.77|4555.77|4555.77|4555.1|4555.1|0
1646228780000|2022-03-02 13:46:20|4555.92|4555.92|4554.7|4554.7|4555.92|4555.92|4554.7|4554.7|0
1646228790000|2022-03-02 13:46:30|4554.52|4554.52|4554.14|4554.14|4554.52|4554.52|4554.02|4554.02|0
1646228800000|2022-03-02 13:46:40|4552.13|4552.13|4550.87|4550.87|4552.13|4552.13|4550.79|4550.79|0
1646228810000|2022-03-02 13:46:50|4549.53|4549.53|4549.36|4549.36|4549.53|4549.53|4549.36|4549.36|0
1646228830000|2022-03-02 13:47:10|4550.03|4550.03|4550.03|4550.03|4550.03|4550.03|4550.03|4550.03|0
1646228840000|2022-03-02 13:47:20|4550.7|4550.7|4552.71|4552.71|4552.71|4552.71|4550.7|4550.7|0
1646228850000|2022-03-02 13:47:30|4552.45|4552.45|4552.09|4552.09|4552.45|4552.45|4552.09|4552.09|0
1646228860000|2022-03-02 13:47:40|4552.33|4552.33|4551.98|4551.98|4552.33|4552.33|4551.98|4551.98|0
1646228870000|2022-03-02 13:47:50|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|0
1646228880000|2022-03-02 13:48:00|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1646228890000|2022-03-02 13:48:10|4552.08|4552.08|4554.09|4554.09|4554.09|4554.09|4552.08|4552.08|0
1646228900000|2022-03-02 13:48:20|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|0
1646228920000|2022-03-02 13:48:40|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|0
1646228930000|2022-03-02 13:48:50|4555.32|4555.32|4556.09|4556.09|4556.09|4556.09|4555.32|4555.32|0
1646228940000|2022-03-02 13:49:00|4554.75|4554.75|4557.08|4557.08|4557.75|4557.75|4554.75|4554.75|0
1646228950000|2022-03-02 13:49:10|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|0
1646228960000|2022-03-02 13:49:20|4557.59|4557.59|4557.24|4557.24|4557.59|4557.59|4557.24|4557.24|0
1646228970000|2022-03-02 13:49:30|4556.57|4556.57|4555.9|4555.9|4556.57|4556.57|4555.9|4555.9|0
1646228980000|2022-03-02 13:49:40|4556.07|4556.07|4555.84|4555.84|4556.07|4556.07|4555.84|4555.84|0
1646228990000|2022-03-02 13:49:50|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|0
1646229000000|2022-03-02 13:50:00|4556.77|4556.77|4558.93|4558.93|4558.93|4558.93|4556.77|4556.77|0
1646229010000|2022-03-02 13:50:10|4558.98|4558.98|4559.09|4559.09|4559.09|4559.09|4558.98|4558.98|0
1646229020000|2022-03-02 13:50:20|4558.42|4558.42|4558.47|4558.47|4558.47|4558.47|4558.42|4558.42|0
1646229030000|2022-03-02 13:50:30|4560.5|4560.5|4559.71|4559.71|4560.5|4560.5|4559.71|4559.71|0
1646229040000|2022-03-02 13:50:40|4559|4559|4557.8|4557.8|4559|4559|4557.01|4557.01|0
1646229050000|2022-03-02 13:50:50|4558.07|4558.07|4559.55|4559.55|4559.64|4559.64|4558.07|4558.07|0
1646229060000|2022-03-02 13:51:00|4560.22|4560.22|4561|4561|4561|4561|4560.22|4560.22|0
1646229070000|2022-03-02 13:51:10|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|0
1646229080000|2022-03-02 13:51:20|4560.42|4560.42|4561.06|4561.06|4561.06|4561.06|4560.27|4560.27|0
1646229090000|2022-03-02 13:51:30|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1646229110000|2022-03-02 13:51:50|4562.52|4562.52|4560.51|4560.51|4562.52|4562.52|4560.51|4560.51|0
1646229120000|2022-03-02 13:52:00|4561.74|4561.74|4562.41|4562.41|4562.41|4562.41|4561.74|4561.74|0
1646229130000|2022-03-02 13:52:10|4561.71|4561.71|4563.63|4563.63|4563.63|4563.63|4561.62|4561.62|0
1646229140000|2022-03-02 13:52:20|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1646229150000|2022-03-02 13:52:30|4564.42|4564.42|4565.09|4565.09|4565.09|4565.09|4564.42|4564.42|0
1646229160000|2022-03-02 13:52:40|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|4566.43|0
1646229190000|2022-03-02 13:53:10|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|0
1646229230000|2022-03-02 13:53:50|4567.4|4567.4|4567.4|4567.4|4567.4|4567.4|4567.4|4567.4|0
1646229240000|2022-03-02 13:54:00|4568.07|4568.07|4567.02|4567.02|4568.07|4568.07|4567.02|4567.02|0
1646229250000|2022-03-02 13:54:10|4566.35|4566.35|4563.02|4563.02|4566.35|4566.35|4562.35|4562.35|0
1646229300000|2022-03-02 13:55:00|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|0
1646229310000|2022-03-02 13:55:10|4561.68|4561.68|4561.06|4561.06|4561.68|4561.68|4561.06|4561.06|0
1646229330000|2022-03-02 13:55:30|4561.5|4561.5|4560.97|4560.97|4561.5|4561.5|4560.97|4560.97|0
1646229340000|2022-03-02 13:55:40|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1646229350000|2022-03-02 13:55:50|4561.5|4561.5|4563.55|4563.55|4563.55|4563.55|4561.5|4561.5|0
1646229360000|2022-03-02 13:56:00|4564.52|4564.52|4565.74|4565.74|4565.74|4565.74|4564.4|4564.4|0
1646229370000|2022-03-02 13:56:10|4565.65|4565.65|4565.22|4565.22|4565.65|4565.65|4564.98|4564.98|0
1646229380000|2022-03-02 13:56:20|4564.87|4564.87|4564.87|4564.87|4564.87|4564.87|4564.87|4564.87|0
1646229390000|2022-03-02 13:56:30|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|0
1646229410000|2022-03-02 13:56:50|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|0
1646229420000|2022-03-02 13:57:00|4565.75|4565.75|4565.57|4565.57|4565.75|4565.75|4565.57|4565.57|0
1646229430000|2022-03-02 13:57:10|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|0
1646229450000|2022-03-02 13:57:30|4564.37|4564.37|4563.03|4563.03|4564.37|4564.37|4562.36|4562.36|0
1646229460000|2022-03-02 13:57:40|4563.56|4563.56|4563.12|4563.12|4563.56|4563.56|4563.12|4563.12|0
1646229470000|2022-03-02 13:57:50|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|0
1646229490000|2022-03-02 13:58:10|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|4564.99|0
1646229510000|2022-03-02 13:58:30|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|0
1646229540000|2022-03-02 13:59:00|4565.84|4565.84|4567.85|4567.85|4567.85|4567.85|4565.84|4565.84|0
1646229550000|2022-03-02 13:59:10|4567.18|4567.18|4567.5|4567.5|4567.67|4567.67|4567.18|4567.18|0
1646229560000|2022-03-02 13:59:20|4567.34|4567.34|4567.82|4567.82|4567.87|4567.87|4567.34|4567.34|0
1646229570000|2022-03-02 13:59:30|4568.49|4568.49|4569|4569|4569|4569|4568.38|4568.38|0
1646229580000|2022-03-02 13:59:40|4568.73|4568.73|4568.06|4568.06|4568.73|4568.73|4568.06|4568.06|0
1646229590000|2022-03-02 13:59:50|4566.06|4566.06|4565.39|4565.39|4566.06|4566.06|4565.39|4565.39|0
1646229600000|2022-03-02 14:00:00|4564.72|4564.72|4564.27|4564.27|4564.72|4564.72|4564.27|4564.27|0
1646229610000|2022-03-02 14:00:10|4564.39|4564.39|4564.39|4564.39|4564.39|4564.39|4564.39|4564.39|0
1646229630000|2022-03-02 14:00:30|4564.04|4564.04|4564.3|4564.3|4564.3|4564.3|4564.04|4564.04|0
1646229640000|2022-03-02 14:00:40|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|0
1646229650000|2022-03-02 14:00:50|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|4564.9|0
1646229660000|2022-03-02 14:01:00|4564.81|4564.81|4564.9|4564.9|4564.9|4564.9|4564.81|4564.81|0
1646229690000|2022-03-02 14:01:30|4565.04|4565.04|4565.71|4565.71|4565.71|4565.71|4565.04|4565.04|0
1646229700000|2022-03-02 14:01:40|4566.38|4566.38|4567.05|4567.05|4567.72|4567.72|4566.38|4566.38|0
1646229710000|2022-03-02 14:01:50|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|4566.38|0
1646229720000|2022-03-02 14:02:00|4565.94|4565.94|4566.03|4566.03|4566.03|4566.03|4565.94|4565.94|0
1646229730000|2022-03-02 14:02:10|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|4566.21|0
1646229740000|2022-03-02 14:02:20|4566.88|4566.88|4568.22|4568.22|4568.22|4568.22|4566.88|4566.88|0
1646229750000|2022-03-02 14:02:30|4568.13|4568.13|4569.47|4569.47|4569.47|4569.47|4568.13|4568.13|0
1646229760000|2022-03-02 14:02:40|4568.8|4568.8|4568.68|4568.68|4568.8|4568.8|4568.68|4568.68|0
1646229780000|2022-03-02 14:03:00|4568.73|4568.73|4568.62|4568.62|4568.73|4568.73|4568.62|4568.62|0
1646229790000|2022-03-02 14:03:10|4568.56|4568.56|4568.47|4568.47|4568.56|4568.56|4568.47|4568.47|0
1646229800000|2022-03-02 14:03:20|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|0
1646229810000|2022-03-02 14:03:30|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|4568.3|0
1646229830000|2022-03-02 14:03:50|4568.03|4568.03|4566.69|4566.69|4568.03|4568.03|4566.69|4566.69|0
1646229840000|2022-03-02 14:04:00|4566.02|4566.02|4565.47|4565.47|4566.02|4566.02|4565.12|4565.12|0
1646229850000|2022-03-02 14:04:10|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|4565.59|0
1646229860000|2022-03-02 14:04:20|4564.92|4564.92|4562.38|4562.38|4564.92|4564.92|4562.38|4562.38|0
1646229870000|2022-03-02 14:04:30|4561.71|4561.71|4561.45|4561.45|4561.71|4561.71|4561.45|4561.45|0
1646229880000|2022-03-02 14:04:40|4561|4561|4561|4561|4561|4561|4561|4561|0
1646229890000|2022-03-02 14:04:50|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|0
1646229900000|2022-03-02 14:05:00|4559|4559|4558.33|4558.33|4559|4559|4558.33|4558.33|0
1646229910000|2022-03-02 14:05:10|4557.97|4557.97|4556.08|4556.08|4558.09|4558.09|4556.08|4556.08|0
1646229920000|2022-03-02 14:05:20|4556.75|4556.75|4556.98|4556.98|4556.98|4556.98|4556.31|4556.31|0
1646229940000|2022-03-02 14:05:40|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|0
1646229950000|2022-03-02 14:05:50|4556.5|4556.5|4559.71|4559.71|4559.71|4559.71|4556.24|4556.24|0
1646229960000|2022-03-02 14:06:00|4559.56|4559.56|4560.26|4560.26|4560.26|4560.26|4559.47|4559.47|0
1646229970000|2022-03-02 14:06:10|4558.92|4558.92|4558.92|4558.92|4559.07|4559.07|4558.92|4558.92|0
1646229990000|2022-03-02 14:06:30|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|0
1646230000000|2022-03-02 14:06:40|4558.8|4558.8|4558.13|4558.13|4558.8|4558.8|4558.13|4558.13|0
1646230020000|2022-03-02 14:07:00|4557.69|4557.69|4557.6|4557.6|4557.69|4557.69|4557.6|4557.6|0
1646230030000|2022-03-02 14:07:10|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1646230040000|2022-03-02 14:07:20|4556.84|4556.84|4556.64|4556.64|4556.84|4556.84|4556.64|4556.64|0
1646230050000|2022-03-02 14:07:30|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|0
1646230080000|2022-03-02 14:08:00|4557.13|4557.13|4557.39|4557.39|4557.39|4557.39|4557.13|4557.13|0
1646230090000|2022-03-02 14:08:10|4556.72|4556.72|4554.04|4554.04|4556.72|4556.72|4554.04|4554.04|0
1646230100000|2022-03-02 14:08:20|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|0
1646230120000|2022-03-02 14:08:40|4552.7|4552.7|4551.63|4551.63|4552.7|4552.7|4551.63|4551.63|0
1646230130000|2022-03-02 14:08:50|4550.84|4550.84|4550.34|4550.34|4550.84|4550.84|4550.34|4550.34|0
1646230160000|2022-03-02 14:09:20|4550.18|4550.18|4552.01|4552.01|4552.19|4552.19|4550.18|4550.18|0
1646230170000|2022-03-02 14:09:30|4553.35|4553.35|4553.79|4553.79|4553.79|4553.79|4553.35|4553.35|0
1646230190000|2022-03-02 14:09:50|4552.45|4552.45|4551.11|4551.11|4552.45|4552.45|4549.77|4549.77|0
1646230200000|2022-03-02 14:10:00|4552.45|4552.45|4554.2|4554.2|4554.2|4554.2|4552.19|4552.19|0
1646230210000|2022-03-02 14:10:10|4554.87|4554.87|4555.54|4555.54|4555.54|4555.54|4554.87|4554.87|0
1646230230000|2022-03-02 14:10:30|4558.21|4558.21|4559.91|4559.91|4559.91|4559.91|4558.21|4558.21|0
1646230270000|2022-03-02 14:11:10|4559.64|4559.64|4559.15|4559.15|4559.64|4559.64|4559.15|4559.15|0
1646230280000|2022-03-02 14:11:20|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|0
1646230290000|2022-03-02 14:11:30|4563.32|4563.32|4562.65|4562.65|4563.32|4563.32|4562.65|4562.65|0
1646230310000|2022-03-02 14:11:50|4562.12|4562.12|4561.09|4561.09|4562.12|4562.12|4561.09|4561.09|0
1646230320000|2022-03-02 14:12:00|4561.45|4561.45|4561.51|4561.51|4561.7|4561.7|4561.42|4561.42|0
1646230330000|2022-03-02 14:12:10|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1646230350000|2022-03-02 14:12:30|4561.51|4561.51|4562.04|4562.04|4562.04|4562.04|4561.51|4561.51|0
1646230360000|2022-03-02 14:12:40|4559.36|4559.36|4560.03|4560.03|4560.03|4560.03|4559.36|4559.36|0
1646230370000|2022-03-02 14:12:50|4560.26|4560.26|4560.09|4560.09|4560.26|4560.26|4560.09|4560.09|0
1646230380000|2022-03-02 14:13:00|4561.43|4561.43|4560.09|4560.09|4561.43|4561.43|4560.09|4560.09|0
1646230390000|2022-03-02 14:13:10|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|0
1646230400000|2022-03-02 14:13:20|4559.76|4559.76|4559.76|4559.76|4559.76|4559.76|4559.76|4559.76|0
1646230410000|2022-03-02 14:13:30|4559.67|4559.67|4559|4559|4559.67|4559.67|4559|4559|0
1646230440000|2022-03-02 14:14:00|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|4559.35|0
1646230450000|2022-03-02 14:14:10|4558.68|4558.68|4557.85|4557.85|4558.68|4558.68|4557.85|4557.85|0
1646230470000|2022-03-02 14:14:30|4557.14|4557.14|4556.7|4556.7|4557.14|4557.14|4556.7|4556.7|0
1646230500000|2022-03-02 14:15:00|4556.53|4556.53|4554.69|4554.69|4556.7|4556.7|4554.69|4554.69|0
1646230510000|2022-03-02 14:15:10|4554.02|4554.02|4554.69|4554.69|4554.69|4554.69|4554.02|4554.02|0
1646230520000|2022-03-02 14:15:20|4554.25|4554.25|4554.08|4554.08|4554.25|4554.25|4554.08|4554.08|0
1646230530000|2022-03-02 14:15:30|4554.17|4554.17|4553.66|4553.66|4554.33|4554.33|4553.66|4553.66|0
1646230540000|2022-03-02 14:15:40|4553.58|4553.58|4553.4|4553.4|4553.58|4553.58|4553.4|4553.4|0
1646230560000|2022-03-02 14:16:00|4553.31|4553.31|4553.66|4553.66|4553.66|4553.66|4553.31|4553.31|0
1646230590000|2022-03-02 14:16:30|4554.5|4554.5|4558.92|4558.92|4559.04|4559.04|4554.01|4554.01|0
1646230600000|2022-03-02 14:16:40|4558.57|4558.57|4558.74|4558.74|4558.74|4558.74|4558.57|4558.57|0
1646230610000|2022-03-02 14:16:50|4558.13|4558.13|4558.66|4558.66|4558.66|4558.66|4558.13|4558.13|0
1646230620000|2022-03-02 14:17:00|4558.89|4558.89|4559.06|4559.06|4559.06|4559.06|4558.89|4558.89|0
1646230630000|2022-03-02 14:17:10|4560.12|4560.12|4560.12|4560.12|4562.13|4562.13|4560.12|4560.12|0
1646230640000|2022-03-02 14:17:20|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|0
1646230650000|2022-03-02 14:17:30|4560.53|4560.53|4560.44|4560.44|4560.53|4560.53|4560.44|4560.44|0
1646230660000|2022-03-02 14:17:40|4560.61|4560.61|4560.87|4560.87|4560.96|4560.96|4560.61|4560.61|0
1646230680000|2022-03-02 14:18:00|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|0
1646230710000|2022-03-02 14:18:30|4559.71|4559.71|4559.87|4559.87|4559.87|4559.87|4559.71|4559.71|0
1646230720000|2022-03-02 14:18:40|4560.54|4560.54|4561.04|4561.04|4561.48|4561.48|4560.54|4560.54|0
1646230740000|2022-03-02 14:19:00|4560.77|4560.77|4563.19|4563.19|4563.19|4563.19|4560.77|4560.77|0
1646230750000|2022-03-02 14:19:10|4563.86|4563.86|4564.16|4564.16|4564.16|4564.16|4563.86|4563.86|0
1646230760000|2022-03-02 14:19:20|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|0
1646230790000|2022-03-02 14:19:50|4563.61|4563.61|4563.16|4563.16|4563.83|4563.83|4563.16|4563.16|0
1646230800000|2022-03-02 14:20:00|4562.49|4562.49|4562.49|4562.49|4562.49|4562.49|4561.82|4561.82|0
1646230810000|2022-03-02 14:20:10|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|0
1646230850000|2022-03-02 14:20:50|4561.75|4561.75|4561.17|4561.17|4561.75|4561.75|4561.08|4561.08|0
1646230860000|2022-03-02 14:21:00|4561.88|4561.88|4562.05|4562.05|4562.05|4562.05|4561.88|4561.88|0
1646230870000|2022-03-02 14:21:10|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|0
1646230910000|2022-03-02 14:21:50|4564.15|4564.15|4563.92|4563.92|4564.15|4564.15|4563.92|4563.92|0
1646230920000|2022-03-02 14:22:00|4563.25|4563.25|4562.58|4562.58|4563.25|4563.25|4562.58|4562.58|0
1646230930000|2022-03-02 14:22:10|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|0
1646230940000|2022-03-02 14:22:20|4563.05|4563.05|4561.15|4561.15|4563.05|4563.05|4561.15|4561.15|0
1646230960000|2022-03-02 14:22:40|4561.77|4561.77|4562.38|4562.38|4562.38|4562.38|4561.77|4561.77|0
1646230970000|2022-03-02 14:22:50|4563.72|4563.72|4564.45|4564.45|4564.45|4564.45|4563.72|4563.72|0
1646230980000|2022-03-02 14:23:00|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|4565.95|0
1646231000000|2022-03-02 14:23:20|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|0
1646231010000|2022-03-02 14:23:30|4566.12|4566.12|4566.21|4566.21|4566.21|4566.21|4566.12|4566.12|0
1646231020000|2022-03-02 14:23:40|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|0
1646231030000|2022-03-02 14:23:50|4566.21|4566.21|4566.92|4566.92|4566.92|4566.92|4566.21|4566.21|0
1646231040000|2022-03-02 14:24:00|4567.01|4567.01|4567.98|4567.98|4567.98|4567.98|4567.01|4567.01|0
1646231080000|2022-03-02 14:24:40|4567.71|4567.71|4567.04|4567.04|4567.71|4567.71|4567.04|4567.04|0
1646231090000|2022-03-02 14:24:50|4567.31|4567.31|4567.87|4567.87|4567.87|4567.87|4567.04|4567.04|0
1646231100000|2022-03-02 14:25:00|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|4568.14|0
1646231110000|2022-03-02 14:25:10|4568.81|4568.81|4569.12|4569.12|4569.12|4569.12|4568.81|4568.81|0
1646231120000|2022-03-02 14:25:20|4567.79|4567.79|4568.37|4568.37|4568.9|4568.9|4567.79|4567.79|0
1646231130000|2022-03-02 14:25:30|4568.45|4568.45|4568.9|4568.9|4569.16|4569.16|4568.45|4568.45|0
1646231140000|2022-03-02 14:25:40|4569.69|4569.69|4571.91|4571.91|4571.91|4571.91|4569.69|4569.69|0
1646231150000|2022-03-02 14:25:50|4572.27|4572.27|4572.27|4572.27|4572.27|4572.27|4572.27|4572.27|0
1646231160000|2022-03-02 14:26:00|4572.88|4572.88|4573.24|4573.24|4573.24|4573.24|4572.53|4572.53|0
1646231170000|2022-03-02 14:26:10|4572.27|4572.27|4573.68|4573.68|4573.68|4573.68|4572.27|4572.27|0
1646231180000|2022-03-02 14:26:20|4574.03|4574.03|4574.37|4574.37|4574.37|4574.37|4574.03|4574.03|0
1646231190000|2022-03-02 14:26:30|4574.54|4574.54|4575.07|4575.07|4575.07|4575.07|4574.54|4574.54|0
1646231200000|2022-03-02 14:26:40|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|4574.72|0
1646231210000|2022-03-02 14:26:50|4575.34|4575.34|4575.92|4575.92|4575.92|4575.92|4575.34|4575.34|0
1646231220000|2022-03-02 14:27:00|4575.25|4575.25|4576.89|4576.89|4576.89|4576.89|4575.25|4575.25|0
1646231230000|2022-03-02 14:27:10|4577.56|4577.56|4577.47|4577.47|4577.56|4577.56|4577.47|4577.47|0
1646231240000|2022-03-02 14:27:20|4576.94|4576.94|4576.98|4576.98|4577.31|4577.31|4576.78|4576.78|0
1646231250000|2022-03-02 14:27:30|4576.31|4576.31|4576.05|4576.05|4576.31|4576.31|4575.96|4575.96|0
1646231270000|2022-03-02 14:27:50|4576.49|4576.49|4575.6|4575.6|4576.49|4576.49|4575.52|4575.52|0
1646231280000|2022-03-02 14:28:00|4575.43|4575.43|4574.91|4574.91|4575.43|4575.43|4574.73|4574.73|0
1646231300000|2022-03-02 14:28:20|4574.47|4574.47|4574.3|4574.3|4574.47|4574.47|4573.27|4573.27|0
1646231310000|2022-03-02 14:28:30|4574.22|4574.22|4574.22|4574.22|4575.56|4575.56|4574.22|4574.22|0
1646231320000|2022-03-02 14:28:40|4574.83|4574.83|4576.73|4576.73|4577.4|4577.4|4574.83|4574.83|0
1646231330000|2022-03-02 14:28:50|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|0
1646231340000|2022-03-02 14:29:00|4576.24|4576.24|4576.15|4576.15|4576.68|4576.68|4576.15|4576.15|0
1646231350000|2022-03-02 14:29:10|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|4575.97|0
1646231370000|2022-03-02 14:29:30|4575.88|4575.88|4575.62|4575.62|4575.88|4575.88|4575.62|4575.62|0
1646231380000|2022-03-02 14:29:40|4575.79|4575.79|4575.13|4575.13|4575.79|4575.79|4575.13|4575.13|0
1646231390000|2022-03-02 14:29:50|4574.46|4574.46|4574.25|4574.25|4574.46|4574.46|4574.1|4574.1|0
1646231400000|2022-03-02 14:30:00|4573.99|4573.99|4574.63|4574.63|4575.68|4575.68|4573.96|4573.96|0
1646231410000|2022-03-02 14:30:10|4574.71|4574.71|4574.11|4574.11|4574.87|4574.87|4573.84|4573.84|0
1646231420000|2022-03-02 14:30:20|4574.02|4574.02|4574.28|4574.28|4574.28|4574.28|4574.02|4574.02|0
1646231430000|2022-03-02 14:30:30|4574.9|4574.9|4575.07|4575.07|4575.43|4575.43|4574.64|4574.64|0
1646231440000|2022-03-02 14:30:40|4575.34|4575.34|4574.67|4574.67|4575.34|4575.34|4574.67|4574.67|0
1646231450000|2022-03-02 14:30:50|4573.33|4573.33|4572.8|4572.8|4573.33|4573.33|4572.53|4572.53|0
1646231460000|2022-03-02 14:31:00|4572.13|4572.13|4570.01|4570.01|4572.13|4572.13|4570.01|4570.01|0
1646231470000|2022-03-02 14:31:10|4569.57|4569.57|4569.48|4569.48|4569.57|4569.57|4569.48|4569.48|0
1646231480000|2022-03-02 14:31:20|4569.66|4569.66|4566.76|4566.76|4569.83|4569.83|4566.76|4566.76|0
1646231490000|2022-03-02 14:31:30|4567.21|4567.21|4567.74|4567.74|4567.74|4567.74|4567.21|4567.21|0
1646231500000|2022-03-02 14:31:40|4567.65|4567.65|4568.27|4568.27|4568.94|4568.94|4567.65|4567.65|0
1646231510000|2022-03-02 14:31:50|4568.62|4568.62|4568.88|4568.88|4569.06|4569.06|4568.44|4568.44|0
1646231520000|2022-03-02 14:32:00|4568.65|4568.65|4568.21|4568.21|4568.74|4568.74|4568.21|4568.21|0
1646231530000|2022-03-02 14:32:10|4568.65|4568.65|4564.86|4564.86|4568.65|4568.65|4564.86|4564.86|0
1646231540000|2022-03-02 14:32:20|4565.09|4565.09|4566.26|4566.26|4566.61|4566.61|4564.42|4564.42|0
1646231550000|2022-03-02 14:32:30|4568.27|4568.27|4568.41|4568.41|4568.41|4568.41|4568.18|4568.18|0
1646231560000|2022-03-02 14:32:40|4570.42|4570.42|4570.34|4570.34|4570.42|4570.42|4570.34|4570.34|0
1646231570000|2022-03-02 14:32:50|4570.6|4570.6|4572.98|4572.98|4572.98|4572.98|4570.6|4570.6|0
1646231580000|2022-03-02 14:33:00|4572.31|4572.31|4569.45|4569.45|4572.49|4572.49|4569.45|4569.45|0
1646231590000|2022-03-02 14:33:10|4569.72|4569.72|4569.36|4569.36|4569.81|4569.81|4569.36|4569.36|0
1646231600000|2022-03-02 14:33:20|4568.7|4568.7|4570.03|4570.03|4570.03|4570.03|4568.7|4568.7|0
1646231610000|2022-03-02 14:33:30|4569.86|4569.86|4570.39|4570.39|4570.74|4570.74|4569.86|4569.86|0
1646231630000|2022-03-02 14:33:50|4570.56|4570.56|4571.44|4571.44|4571.44|4571.44|4570.56|4570.56|0
1646231640000|2022-03-02 14:34:00|4570.77|4570.77|4568.56|4568.56|4570.77|4570.77|4568.56|4568.56|0
1646231650000|2022-03-02 14:34:10|4568.4|4568.4|4570.23|4570.23|4570.23|4570.23|4568.4|4568.4|0
1646231660000|2022-03-02 14:34:20|4570.9|4570.9|4573.3|4573.3|4573.3|4573.3|4570.9|4570.9|0
1646231670000|2022-03-02 14:34:30|4573.97|4573.97|4576.73|4576.73|4576.73|4576.73|4573.97|4573.97|0
1646231680000|2022-03-02 14:34:40|4576.9|4576.9|4578.6|4578.6|4579.04|4579.04|4576.9|4576.9|0
1646231690000|2022-03-02 14:34:50|4577.93|4577.93|4576.24|4576.24|4577.93|4577.93|4574.28|4574.28|0
1646231700000|2022-03-02 14:35:00|4576.35|4576.35|4578.6|4578.6|4579.48|4579.48|4576.35|4576.35|0
1646231710000|2022-03-02 14:35:10|4578.43|4578.43|4579.76|4579.76|4579.76|4579.76|4578.43|4578.43|0
1646231720000|2022-03-02 14:35:20|4579.65|4579.65|4580.17|4580.17|4580.99|4580.99|4579.21|4579.21|0
1646231730000|2022-03-02 14:35:30|4580.52|4580.52|4579.99|4579.99|4580.52|4580.52|4579.99|4579.99|0
1646231740000|2022-03-02 14:35:40|4580.34|4580.34|4584.21|4584.21|4584.3|4584.3|4580.34|4580.34|0
1646231750000|2022-03-02 14:35:50|4583.59|4583.59|4585.23|4585.23|4585.23|4585.23|4583.59|4583.59|0
1646231760000|2022-03-02 14:36:00|4586.57|4586.57|4587.89|4587.89|4587.89|4587.89|4586.57|4586.57|0
1646231770000|2022-03-02 14:36:10|4588.51|4588.51|4591.7|4591.7|4591.7|4591.7|4588.51|4588.51|0
1646231780000|2022-03-02 14:36:20|4592.37|4592.37|4593.29|4593.29|4593.52|4593.52|4592.18|4592.18|0
1646231790000|2022-03-02 14:36:30|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|0
1646231800000|2022-03-02 14:36:40|4593.73|4593.73|4590.77|4590.77|4593.73|4593.73|4590.77|4590.77|0
1646231810000|2022-03-02 14:36:50|4589.62|4589.62|4587.61|4587.61|4589.62|4589.62|4587.61|4587.61|0
1646231820000|2022-03-02 14:37:00|4587.46|4587.46|4586.75|4586.75|4587.46|4587.46|4586.75|4586.75|0
1646231830000|2022-03-02 14:37:10|4586.64|4586.64|4588.03|4588.03|4588.03|4588.03|4586.64|4586.64|0
1646231840000|2022-03-02 14:37:20|4588.38|4588.38|4589.39|4589.39|4589.39|4589.39|4587.71|4587.71|0
1646231850000|2022-03-02 14:37:30|4588.72|4588.72|4589.9|4589.9|4589.9|4589.9|4588.5|4588.5|0
1646231860000|2022-03-02 14:37:40|4589.23|4589.23|4589.69|4589.69|4590.01|4590.01|4589.13|4589.13|0
1646231870000|2022-03-02 14:37:50|4589.64|4589.64|4589.69|4589.69|4591.01|4591.01|4589.64|4589.64|0
1646231880000|2022-03-02 14:38:00|4588.71|4588.71|4587.43|4587.43|4588.71|4588.71|4587.43|4587.43|0
1646231890000|2022-03-02 14:38:10|4586.9|4586.9|4587.62|4587.62|4587.62|4587.62|4586.75|4586.75|0
1646231900000|2022-03-02 14:38:20|4587.8|4587.8|4588.47|4588.47|4589.14|4589.14|4587.8|4587.8|0
1646231910000|2022-03-02 14:38:30|4588.55|4588.55|4588.18|4588.18|4588.82|4588.82|4588.18|4588.18|0
1646231920000|2022-03-02 14:38:40|4588.01|4588.01|4588.24|4588.24|4588.68|4588.68|4588.01|4588.01|0
1646231940000|2022-03-02 14:39:00|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1646231950000|2022-03-02 14:39:10|4587.83|4587.83|4589.24|4589.24|4589.24|4589.24|4587.16|4587.16|0
1646231960000|2022-03-02 14:39:20|4589.6|4589.6|4588.01|4588.01|4589.6|4589.6|4588.01|4588.01|0
1646231970000|2022-03-02 14:39:30|4587.92|4587.92|4587.65|4587.65|4587.92|4587.92|4587.3|4587.3|0
1646231980000|2022-03-02 14:39:40|4588.01|4588.01|4587.57|4587.57|4588.18|4588.18|4587.57|4587.57|0
1646231990000|2022-03-02 14:39:50|4587.73|4587.73|4589.98|4589.98|4589.98|4589.98|4587.73|4587.73|0
1646232000000|2022-03-02 14:40:00|4590.6|4590.6|4590.46|4590.46|4591.13|4591.13|4590.46|4590.46|0
1646232020000|2022-03-02 14:40:20|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.84|4589.84|0
1646232030000|2022-03-02 14:40:30|4589.26|4589.26|4589.26|4589.26|4589.35|4589.35|4589.26|4589.26|0
1646232040000|2022-03-02 14:40:40|4589.7|4589.7|4589.54|4589.54|4589.7|4589.7|4589.54|4589.54|0
1646232050000|2022-03-02 14:40:50|4589.69|4589.69|4589.69|4589.69|4589.69|4589.69|4589.69|4589.69|0
1646232060000|2022-03-02 14:41:00|4589.95|4589.95|4591.42|4591.42|4593.11|4593.11|4589.95|4589.95|0
1646232070000|2022-03-02 14:41:10|4590.73|4590.73|4588.07|4588.07|4590.73|4590.73|4588.07|4588.07|0
1646232080000|2022-03-02 14:41:20|4587.98|4587.98|4587.63|4587.63|4587.98|4587.98|4587.63|4587.63|0
1646232090000|2022-03-02 14:41:30|4587.72|4587.72|4589.04|4589.04|4589.04|4589.04|4587.72|4587.72|0
1646232100000|2022-03-02 14:41:40|4589.13|4589.13|4589.75|4589.75|4590.36|4590.36|4589.13|4589.13|0
1646232110000|2022-03-02 14:41:50|4587.56|4587.56|4586.89|4586.89|4587.56|4587.56|4586.89|4586.89|0
1646232120000|2022-03-02 14:42:00|4587.56|4587.56|4586.94|4586.94|4587.56|4587.56|4586.94|4586.94|0
1646232130000|2022-03-02 14:42:10|4587.03|4587.03|4586.41|4586.41|4587.03|4587.03|4586.41|4586.41|0
1646232140000|2022-03-02 14:42:20|4585.74|4585.74|4584.58|4584.58|4585.74|4585.74|4584.58|4584.58|0
1646232150000|2022-03-02 14:42:30|4585.25|4585.25|4587.02|4587.02|4588|4588|4585.25|4585.25|0
1646232160000|2022-03-02 14:42:40|4586.93|4586.93|4586.66|4586.66|4586.93|4586.93|4586.66|4586.66|0
1646232170000|2022-03-02 14:42:50|4586.31|4586.31|4584.14|4584.14|4586.31|4586.31|4584.14|4584.14|0
1646232180000|2022-03-02 14:43:00|4583.87|4583.87|4582.53|4582.53|4583.87|4583.87|4582.53|4582.53|0
1646232190000|2022-03-02 14:43:10|4583.2|4583.2|4581.02|4581.02|4583.2|4583.2|4581.02|4581.02|0
1646232200000|2022-03-02 14:43:20|4583.7|4583.7|4584.95|4584.95|4584.95|4584.95|4583.43|4583.43|0
1646232210000|2022-03-02 14:43:30|4585.12|4585.12|4585.39|4585.39|4585.83|4585.83|4585.12|4585.12|0
1646232220000|2022-03-02 14:43:40|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|0
1646232230000|2022-03-02 14:43:50|4585.74|4585.74|4585.3|4585.3|4585.74|4585.74|4585.3|4585.3|0
1646232240000|2022-03-02 14:44:00|4585.65|4585.65|4585.64|4585.64|4585.83|4585.83|4584.7|4584.7|0
1646232250000|2022-03-02 14:44:10|4586.31|4586.31|4586.98|4586.98|4586.98|4586.98|4586.31|4586.31|0
1646232260000|2022-03-02 14:44:20|4587.95|4587.95|4589.15|4589.15|4589.15|4589.15|4587.77|4587.77|0
1646232270000|2022-03-02 14:44:30|4588.97|4588.97|4589.8|4589.8|4589.97|4589.97|4588.55|4588.55|0
1646232280000|2022-03-02 14:44:40|4589.13|4589.13|4588.42|4588.42|4589.39|4589.39|4588.42|4588.42|0
1646232290000|2022-03-02 14:44:50|4589.09|4589.09|4586.61|4586.61|4589.09|4589.09|4586.61|4586.61|0
1646232300000|2022-03-02 14:45:00|4585.94|4585.94|4583.84|4583.84|4585.94|4585.94|4583.84|4583.84|0
1646232310000|2022-03-02 14:45:10|4583.17|4583.17|4583.31|4583.31|4583.31|4583.31|4581.97|4581.97|0
1646232320000|2022-03-02 14:45:20|4582.96|4582.96|4584.02|4584.02|4584.02|4584.02|4582.7|4582.7|0
1646232330000|2022-03-02 14:45:30|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1646232340000|2022-03-02 14:45:40|4584.02|4584.02|4582.86|4582.86|4584.02|4584.02|4582.86|4582.86|0
1646232350000|2022-03-02 14:45:50|4582.19|4582.19|4583.92|4583.92|4584.08|4584.08|4582.19|4582.19|0
1646232360000|2022-03-02 14:46:00|4584.08|4584.08|4586.41|4586.41|4586.41|4586.41|4583.82|4583.82|0
1646232370000|2022-03-02 14:46:10|4586.94|4586.94|4587.87|4587.87|4587.87|4587.87|4586.94|4586.94|0
1646232380000|2022-03-02 14:46:20|4588.54|4588.54|4586.36|4586.36|4588.54|4588.54|4586.36|4586.36|0
1646232390000|2022-03-02 14:46:30|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|0
1646232400000|2022-03-02 14:46:40|4587.7|4587.7|4588.61|4588.61|4588.76|4588.76|4587.7|4587.7|0
1646232410000|2022-03-02 14:46:50|4588.66|4588.66|4589.72|4589.72|4590.39|4590.39|4588.66|4588.66|0
1646232420000|2022-03-02 14:47:00|4589.05|4589.05|4586.94|4586.94|4589.72|4589.72|4586.94|4586.94|0
1646232430000|2022-03-02 14:47:10|4586.56|4586.56|4587.59|4587.59|4587.59|4587.59|4586.56|4586.56|0
1646232440000|2022-03-02 14:47:20|4586.71|4586.71|4585.77|4585.77|4586.71|4586.71|4585.77|4585.77|0
1646232450000|2022-03-02 14:47:30|4587.11|4587.11|4587.91|4587.91|4588|4588|4587.11|4587.11|0
1646232460000|2022-03-02 14:47:40|4588.09|4588.09|4589.43|4589.43|4589.43|4589.43|4588.09|4588.09|0
1646232470000|2022-03-02 14:47:50|4589.37|4589.37|4588.26|4588.26|4589.37|4589.37|4588.26|4588.26|0
1646232480000|2022-03-02 14:48:00|4588.35|4588.35|4591.73|4591.73|4592.26|4592.26|4588.35|4588.35|0
1646232490000|2022-03-02 14:48:10|4591.64|4591.64|4592.27|4592.27|4592.94|4592.94|4591.55|4591.55|0
1646232500000|2022-03-02 14:48:20|4592.94|4592.94|4592.18|4592.18|4592.94|4592.94|4592.18|4592.18|0
1646232510000|2022-03-02 14:48:30|4592.98|4592.98|4593.42|4593.42|4593.51|4593.51|4592.89|4592.89|0
1646232530000|2022-03-02 14:48:50|4592.71|4592.71|4592.89|4592.89|4592.89|4592.89|4592.71|4592.71|0
1646232540000|2022-03-02 14:49:00|4593.56|4593.56|4591.87|4591.87|4593.56|4593.56|4591.87|4591.87|0
1646232550000|2022-03-02 14:49:10|4592.31|4592.31|4592.66|4592.66|4592.66|4592.66|4592.31|4592.31|0
1646232560000|2022-03-02 14:49:20|4591.99|4591.99|4593.81|4593.81|4593.81|4593.81|4591.11|4591.11|0
1646232570000|2022-03-02 14:49:30|4593.99|4593.99|4594.66|4594.66|4594.66|4594.66|4593.99|4593.99|0
1646232580000|2022-03-02 14:49:40|4595.33|4595.33|4596.84|4596.84|4596.84|4596.84|4595.33|4595.33|0
1646232590000|2022-03-02 14:49:50|4596.79|4596.79|4597.76|4597.76|4597.76|4597.76|4596.79|4596.79|0
1646232600000|2022-03-02 14:50:00|4597.71|4597.71|4597.48|4597.48|4597.71|4597.71|4597.04|4597.04|0
1646232610000|2022-03-02 14:50:10|4597.63|4597.63|4597.1|4597.1|4597.77|4597.77|4597.1|4597.1|0
1646232620000|2022-03-02 14:50:20|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|0
1646232630000|2022-03-02 14:50:30|4596.63|4596.63|4596.92|4596.92|4597.09|4597.09|4595.86|4595.86|0
1646232640000|2022-03-02 14:50:40|4597.59|4597.59|4598.26|4598.26|4598.26|4598.26|4597.59|4597.59|0
1646232650000|2022-03-02 14:50:50|4599.23|4599.23|4600.8|4600.8|4600.8|4600.8|4599.23|4599.23|0
1646232660000|2022-03-02 14:51:00|4600.89|4600.89|4599.72|4599.72|4600.89|4600.89|4599.55|4599.55|0
1646232670000|2022-03-02 14:51:10|4599.55|4599.55|4596.53|4596.53|4599.66|4599.66|4596.32|4596.32|0
1646232680000|2022-03-02 14:51:20|4597.2|4597.2|4597.09|4597.09|4597.2|4597.2|4597.09|4597.09|0
1646232690000|2022-03-02 14:51:30|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|0
1646232700000|2022-03-02 14:51:40|4596.33|4596.33|4598.01|4598.01|4598.01|4598.01|4596.33|4596.33|0
1646232710000|2022-03-02 14:51:50|4600.02|4600.02|4599.35|4599.35|4600.02|4600.02|4599.35|4599.35|0
1646232720000|2022-03-02 14:52:00|4599.08|4599.08|4599.44|4599.44|4599.44|4599.44|4599.08|4599.08|0
1646232730000|2022-03-02 14:52:10|4599.79|4599.79|4599.92|4599.92|4600.46|4600.46|4599.79|4599.79|0
1646232740000|2022-03-02 14:52:20|4600.18|4600.18|4599.35|4599.35|4600.45|4600.45|4598.68|4598.68|0
1646232750000|2022-03-02 14:52:30|4599.09|4599.09|4598.39|4598.39|4599.09|4599.09|4598.39|4598.39|0
1646232760000|2022-03-02 14:52:40|4599.06|4599.06|4600.4|4600.4|4600.4|4600.4|4599.06|4599.06|0
1646232770000|2022-03-02 14:52:50|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|0
1646232780000|2022-03-02 14:53:00|4601.19|4601.19|4600.96|4600.96|4602.3|4602.3|4600.96|4600.96|0
1646232790000|2022-03-02 14:53:10|4600.79|4600.79|4598.26|4598.26|4600.79|4600.79|4597.56|4597.56|0
1646232800000|2022-03-02 14:53:20|4598.16|4598.16|4597.43|4597.43|4598.16|4598.16|4597.43|4597.43|0
1646232810000|2022-03-02 14:53:30|4597.08|4597.08|4598.32|4598.32|4598.32|4598.32|4596.82|4596.82|0
1646232820000|2022-03-02 14:53:40|4596.31|4596.31|4594.7|4594.7|4596.39|4596.39|4594.7|4594.7|0
1646232830000|2022-03-02 14:53:50|4594.44|4594.44|4595.69|4595.69|4595.69|4595.69|4594.35|4594.35|0
1646232840000|2022-03-02 14:54:00|4596.36|4596.36|4596.92|4596.92|4596.92|4596.92|4596.36|4596.36|0
1646232850000|2022-03-02 14:54:10|4596.83|4596.83|4596.25|4596.25|4596.92|4596.92|4596.25|4596.25|0
1646232860000|2022-03-02 14:54:20|4595.72|4595.72|4594.7|4594.7|4595.72|4595.72|4594.7|4594.7|0
1646232870000|2022-03-02 14:54:30|4593.73|4593.73|4594.52|4594.52|4594.52|4594.52|4593.73|4593.73|0
1646232880000|2022-03-02 14:54:40|4593.73|4593.73|4593.73|4593.73|4593.84|4593.84|4593.73|4593.73|0
1646232890000|2022-03-02 14:54:50|4593.99|4593.99|4594.87|4594.87|4594.87|4594.87|4593.94|4593.94|0
1646232900000|2022-03-02 14:55:00|4595.31|4595.31|4596.25|4596.25|4596.92|4596.92|4595.31|4595.31|0
1646232910000|2022-03-02 14:55:10|4595.58|4595.58|4594.24|4594.24|4595.58|4595.58|4593.57|4593.57|0
1646232920000|2022-03-02 14:55:20|4593.57|4593.57|4591.86|4591.86|4593.57|4593.57|4591.86|4591.86|0
1646232930000|2022-03-02 14:55:30|4591.59|4591.59|4590.1|4590.1|4591.59|4591.59|4590.1|4590.1|0
1646232940000|2022-03-02 14:55:40|4589.21|4589.21|4592.12|4592.12|4592.89|4592.89|4588.8|4588.8|0
1646232950000|2022-03-02 14:55:50|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|0
1646232960000|2022-03-02 14:56:00|4590.9|4590.9|4590.41|4590.41|4590.9|4590.9|4590.41|4590.41|0
1646232970000|2022-03-02 14:56:10|4590.15|4590.15|4588.72|4588.72|4590.71|4590.71|4588.72|4588.72|0
1646232980000|2022-03-02 14:56:20|4589.52|4589.52|4589.03|4589.03|4589.7|4589.7|4589.03|4589.03|0
1646232990000|2022-03-02 14:56:30|4588.97|4588.97|4589.97|4589.97|4590.64|4590.64|4588.97|4588.97|0
1646233000000|2022-03-02 14:56:40|4590.64|4590.64|4588.24|4588.24|4590.64|4590.64|4588.24|4588.24|0
1646233010000|2022-03-02 14:56:50|4588.14|4588.14|4589.36|4589.36|4589.36|4589.36|4587.26|4587.26|0
1646233020000|2022-03-02 14:57:00|4589.68|4589.68|4590.11|4590.11|4590.11|4590.11|4589.68|4589.68|0
1646233030000|2022-03-02 14:57:10|4590.99|4590.99|4595.01|4595.01|4595.01|4595.01|4590.99|4590.99|0
1646233040000|2022-03-02 14:57:20|4596.35|4596.35|4596.09|4596.09|4596.35|4596.35|4596.09|4596.09|0
1646233050000|2022-03-02 14:57:30|4595.91|4595.91|4595.2|4595.2|4595.91|4595.91|4595.2|4595.2|0
1646233060000|2022-03-02 14:57:40|4595.87|4595.87|4596.54|4596.54|4596.54|4596.54|4595.87|4595.87|0
1646233070000|2022-03-02 14:57:50|4597.21|4597.21|4598.55|4598.55|4598.55|4598.55|4597.21|4597.21|0
1646233080000|2022-03-02 14:58:00|4599.17|4599.17|4597.16|4597.16|4599.84|4599.84|4597.16|4597.16|0
1646233090000|2022-03-02 14:58:10|4595.82|4595.82|4595.2|4595.2|4596.49|4596.49|4595.2|4595.2|0
1646233100000|2022-03-02 14:58:20|4595.82|4595.82|4595.32|4595.32|4595.82|4595.82|4595.23|4595.23|0
1646233120000|2022-03-02 14:58:40|4594.63|4594.63|4595.3|4595.3|4595.3|4595.3|4594.63|4594.63|0
1646233130000|2022-03-02 14:58:50|4594.63|4594.63|4594.8|4594.8|4594.8|4594.8|4592.79|4592.79|0
1646233140000|2022-03-02 14:59:00|4595.47|4595.47|4598.52|4598.52|4598.52|4598.52|4595.47|4595.47|0
1646233150000|2022-03-02 14:59:10|4598.41|4598.41|4598.46|4598.46|4599.08|4599.08|4597.07|4597.07|0
1646233160000|2022-03-02 14:59:20|4597.79|4597.79|4596.45|4596.45|4597.79|4597.79|4596.45|4596.45|0
1646233170000|2022-03-02 14:59:30|4596.34|4596.34|4596.08|4596.08|4596.34|4596.34|4596.08|4596.08|0
1646233180000|2022-03-02 14:59:40|4596.25|4596.25|4595.73|4595.73|4596.25|4596.25|4595.58|4595.58|0
1646233190000|2022-03-02 14:59:50|4596|4596|4594.97|4594.97|4596|4596|4594.97|4594.97|0
1646233200000|2022-03-02 15:00:00|4594.3|4594.3|4595.68|4595.68|4595.81|4595.81|4594.3|4594.3|0
1646233210000|2022-03-02 15:00:10|4595.06|4595.06|4593.95|4593.95|4595.06|4595.06|4593.44|4593.44|0
1646233220000|2022-03-02 15:00:20|4593.83|4593.83|4596.43|4596.43|4596.69|4596.69|4593.83|4593.83|0
1646233230000|2022-03-02 15:00:30|4596.69|4596.69|4598.28|4598.28|4598.28|4598.28|4596.69|4596.69|0
1646233240000|2022-03-02 15:00:40|4598.55|4598.55|4599.17|4599.17|4599.17|4599.17|4598.55|4598.55|0
1646233250000|2022-03-02 15:00:50|4600.22|4600.22|4599.64|4599.64|4600.46|4600.46|4599.64|4599.64|0
1646233260000|2022-03-02 15:01:00|4600|4600|4600.61|4600.61|4601.55|4601.55|4600|4600|0
1646233270000|2022-03-02 15:01:10|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|0
1646233280000|2022-03-02 15:01:20|4600.47|4600.47|4599.8|4599.8|4600.47|4600.47|4598.46|4598.46|0
1646233290000|2022-03-02 15:01:30|4599.45|4599.45|4598.92|4598.92|4600.38|4600.38|4598.92|4598.92|0
1646233300000|2022-03-02 15:01:40|4599.59|4599.59|4599.59|4599.59|4600.93|4600.93|4599.33|4599.33|0
1646233310000|2022-03-02 15:01:50|4599.06|4599.06|4600.53|4600.53|4600.53|4600.53|4599.06|4599.06|0
1646233320000|2022-03-02 15:02:00|4600.61|4600.61|4601.4|4601.4|4601.4|4601.4|4600.61|4600.61|0
1646233330000|2022-03-02 15:02:10|4601.3|4601.3|4601.17|4601.17|4601.65|4601.65|4601.12|4601.12|0
1646233340000|2022-03-02 15:02:20|4601.44|4601.44|4603.41|4603.41|4603.41|4603.41|4601.44|4601.44|0
1646233350000|2022-03-02 15:02:30|4604.08|4604.08|4604.56|4604.56|4604.56|4604.56|4603.41|4603.41|0
1646233360000|2022-03-02 15:02:40|4604.71|4604.71|4606.05|4606.05|4606.05|4606.05|4604.71|4604.71|0
1646233370000|2022-03-02 15:02:50|4606.17|4606.17|4605.39|4605.39|4606.17|4606.17|4605.39|4605.39|0
1646233380000|2022-03-02 15:03:00|4605.27|4605.27|4606.3|4606.3|4606.38|4606.38|4605.27|4605.27|0
1646233400000|2022-03-02 15:03:20|4608.3|4608.3|4609.15|4609.15|4609.24|4609.24|4608.3|4608.3|0
1646233410000|2022-03-02 15:03:30|4608.97|4608.97|4606.03|4606.03|4608.97|4608.97|4606.03|4606.03|0
1646233420000|2022-03-02 15:03:40|4606.12|4606.12|4609.15|4609.15|4609.15|4609.15|4606.12|4606.12|0
1646233430000|2022-03-02 15:03:50|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|0
1646233440000|2022-03-02 15:04:00|4608.27|4608.27|4608.18|4608.18|4608.27|4608.27|4608.18|4608.18|0
1646233450000|2022-03-02 15:04:10|4607.91|4607.91|4609.29|4609.29|4609.64|4609.64|4607.81|4607.81|0
1646233460000|2022-03-02 15:04:20|4608.62|4608.62|4608.97|4608.97|4608.97|4608.97|4608.62|4608.62|0
1646233470000|2022-03-02 15:04:30|4609.15|4609.15|4610.75|4610.75|4610.75|4610.75|4608.79|4608.79|0
1646233480000|2022-03-02 15:04:40|4610.91|4610.91|4612|4612|4612|4612|4610.86|4610.86|0
1646233490000|2022-03-02 15:04:50|4612.09|4612.09|4611.51|4611.51|4612.18|4612.18|4611.51|4611.51|0
1646233500000|2022-03-02 15:05:00|4611.42|4611.42|4611.39|4611.39|4612.45|4612.45|4611.39|4611.39|0
1646233510000|2022-03-02 15:05:10|4611.56|4611.56|4612.36|4612.36|4612.36|4612.36|4611.56|4611.56|0
1646233520000|2022-03-02 15:05:20|4612.09|4612.09|4609.31|4609.31|4612.09|4612.09|4608.64|4608.64|0
1646233530000|2022-03-02 15:05:30|4609.23|4609.23|4609.14|4609.14|4609.23|4609.23|4609.14|4609.14|0
1646233540000|2022-03-02 15:05:40|4609.23|4609.23|4609.05|4609.05|4609.23|4609.23|4609.05|4609.05|0
1646233550000|2022-03-02 15:05:50|4608.38|4608.38|4607.53|4607.53|4608.38|4608.38|4607.53|4607.53|0
1646233560000|2022-03-02 15:06:00|4606.86|4606.86|4607.04|4607.04|4607.04|4607.04|4606.86|4606.86|0
1646233570000|2022-03-02 15:06:10|4606.37|4606.37|4604.79|4604.79|4606.37|4606.37|4604.79|4604.79|0
1646233580000|2022-03-02 15:06:20|4604.53|4604.53|4607.03|4607.03|4607.03|4607.03|4604.53|4604.53|0
1646233590000|2022-03-02 15:06:30|4606.36|4606.36|4606.01|4606.01|4606.36|4606.36|4606.01|4606.01|0
1646233600000|2022-03-02 15:06:40|4605.74|4605.74|4603.37|4603.37|4605.74|4605.74|4603.37|4603.37|0
1646233610000|2022-03-02 15:06:50|4603.25|4603.25|4602.92|4602.92|4603.36|4603.36|4602.92|4602.92|0
1646233620000|2022-03-02 15:07:00|4604.26|4604.26|4603.55|4603.55|4604.26|4604.26|4603.55|4603.55|0
1646233630000|2022-03-02 15:07:10|4602.88|4602.88|4602.53|4602.53|4602.88|4602.88|4602.53|4602.53|0
1646233640000|2022-03-02 15:07:20|4602|4602|4602.09|4602.09|4602.18|4602.18|4601.82|4601.82|0
1646233650000|2022-03-02 15:07:30|4602|4602|4603.15|4603.15|4603.15|4603.15|4602|4602|0
1646233660000|2022-03-02 15:07:40|4605.16|4605.16|4607.17|4607.17|4607.17|4607.17|4604.49|4604.49|0
1646233670000|2022-03-02 15:07:50|4608.51|4608.51|4609.33|4609.33|4610.67|4610.67|4608.51|4608.51|0
1646233680000|2022-03-02 15:08:00|4608.66|4608.66|4608.87|4608.87|4610.3|4610.3|4608.66|4608.66|0
1646233690000|2022-03-02 15:08:10|4609.05|4609.05|4610.18|4610.18|4610.8|4610.8|4608.52|4608.52|0
1646233700000|2022-03-02 15:08:20|4610.53|4610.53|4610.74|4610.74|4610.74|4610.74|4610.53|4610.53|0
1646233710000|2022-03-02 15:08:30|4610.91|4610.91|4612.39|4612.39|4613.67|4613.67|4610.83|4610.83|0
1646233720000|2022-03-02 15:08:40|4611.05|4611.05|4609.05|4609.05|4611.05|4611.05|4609.05|4609.05|0
1646233730000|2022-03-02 15:08:50|4608.87|4608.87|4611.76|4611.76|4611.76|4611.76|4608.78|4608.78|0
1646233740000|2022-03-02 15:09:00|4612.03|4612.03|4611.67|4611.67|4612.03|4612.03|4611.67|4611.67|0
1646233750000|2022-03-02 15:09:10|4612.03|4612.03|4611.27|4611.27|4612.03|4612.03|4611|4611|0
1646233760000|2022-03-02 15:09:20|4611.11|4611.11|4608.63|4608.63|4611.11|4611.11|4607.38|4607.38|0
1646233770000|2022-03-02 15:09:30|4609.07|4609.07|4611.3|4611.3|4611.3|4611.3|4609.07|4609.07|0
1646233780000|2022-03-02 15:09:40|4610.63|4610.63|4611.8|4611.8|4611.91|4611.91|4610.63|4610.63|0
1646233790000|2022-03-02 15:09:50|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|0
1646233800000|2022-03-02 15:10:00|4612.59|4612.59|4611.29|4611.29|4612.59|4612.59|4610.58|4610.58|0
1646233810000|2022-03-02 15:10:10|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|0
1646233820000|2022-03-02 15:10:20|4611.12|4611.12|4609.3|4609.3|4611.12|4611.12|4607.96|4607.96|0
1646233830000|2022-03-02 15:10:30|4608.63|4608.63|4610.67|4610.67|4610.76|4610.76|4608.48|4608.48|0
1646233840000|2022-03-02 15:10:40|4610.31|4610.31|4612.15|4612.15|4612.15|4612.15|4610.23|4610.23|0
1646233850000|2022-03-02 15:10:50|4611.48|4611.48|4610.28|4610.28|4611.48|4611.48|4610.28|4610.28|0
1646233860000|2022-03-02 15:11:00|4609.61|4609.61|4608.58|4608.58|4609.61|4609.61|4608.46|4608.46|0
1646233870000|2022-03-02 15:11:10|4607.91|4607.91|4607.77|4607.77|4609.11|4609.11|4607.77|4607.77|0
1646233880000|2022-03-02 15:11:20|4607.1|4607.1|4610.17|4610.17|4610.17|4610.17|4607.05|4607.05|0
1646233890000|2022-03-02 15:11:30|4610.41|4610.41|4611.08|4611.08|4612.42|4612.42|4610.41|4610.41|0
1646233910000|2022-03-02 15:11:50|4610.64|4610.64|4611.08|4611.08|4611.08|4611.08|4610.64|4610.64|0
1646233920000|2022-03-02 15:12:00|4611.25|4611.25|4611.92|4611.92|4611.92|4611.92|4611.25|4611.25|0
1646233930000|2022-03-02 15:12:10|4612.71|4612.71|4612.48|4612.48|4612.71|4612.71|4612.48|4612.48|0
1646233940000|2022-03-02 15:12:20|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|0
1646233950000|2022-03-02 15:12:30|4612.78|4612.78|4615.74|4615.74|4615.74|4615.74|4612.78|4612.78|0
1646233970000|2022-03-02 15:12:50|4615.07|4615.07|4614.66|4614.66|4615.07|4615.07|4614.4|4614.4|0
1646233980000|2022-03-02 15:13:00|4614.88|4614.88|4614.52|4614.52|4615.19|4615.19|4614.52|4614.52|0
1646233990000|2022-03-02 15:13:10|4612.52|4612.52|4613.06|4613.06|4613.06|4613.06|4612.34|4612.34|0
1646234000000|2022-03-02 15:13:20|4612.39|4612.39|4612.75|4612.75|4613.17|4613.17|4612.39|4612.39|0
1646234010000|2022-03-02 15:13:30|4612.57|4612.57|4611.61|4611.61|4612.75|4612.75|4611.61|4611.61|0
1646234020000|2022-03-02 15:13:40|4611.25|4611.25|4609.25|4609.25|4611.25|4611.25|4609.25|4609.25|0
1646234030000|2022-03-02 15:13:50|4609.91|4609.91|4609.91|4609.91|4610.58|4610.58|4609.91|4609.91|0
1646234040000|2022-03-02 15:14:00|4610.09|4610.09|4608.75|4608.75|4610.09|4610.09|4608.75|4608.75|0
1646234050000|2022-03-02 15:14:10|4608.4|4608.4|4608.58|4608.58|4608.58|4608.58|4608.4|4608.4|0
1646234060000|2022-03-02 15:14:20|4608.42|4608.42|4607.66|4607.66|4608.42|4608.42|4607.66|4607.66|0
1646234070000|2022-03-02 15:14:30|4609|4609|4609.09|4609.09|4609.09|4609.09|4609|4609|0
1646234080000|2022-03-02 15:14:40|4608.91|4608.91|4607.57|4607.57|4609.58|4609.58|4607.57|4607.57|0
1646234090000|2022-03-02 15:14:50|4608.91|4608.91|4609.76|4609.76|4609.76|4609.76|4608.91|4608.91|0
1646234100000|2022-03-02 15:15:00|4609.58|4609.58|4607.86|4607.86|4609.58|4609.58|4606.52|4606.52|0
1646234110000|2022-03-02 15:15:10|4608.53|4608.53|4608.49|4608.49|4608.94|4608.94|4608.27|4608.27|0
1646234120000|2022-03-02 15:15:20|4608.58|4608.58|4609.61|4609.61|4609.61|4609.61|4608.58|4608.58|0
1646234130000|2022-03-02 15:15:30|4610.31|4610.31|4611.41|4611.41|4611.41|4611.41|4610.31|4610.31|0
1646234140000|2022-03-02 15:15:40|4611.53|4611.53|4613.03|4613.03|4613.03|4613.03|4611.53|4611.53|0
1646234150000|2022-03-02 15:15:50|4613.7|4613.7|4612.36|4612.36|4613.7|4613.7|4612.36|4612.36|0
1646234160000|2022-03-02 15:16:00|4613.33|4613.33|4614.67|4614.67|4614.67|4614.67|4613.33|4613.33|0
1646234170000|2022-03-02 15:16:10|4615.02|4615.02|4615.11|4615.11|4615.11|4615.11|4615.02|4615.02|0
1646234180000|2022-03-02 15:16:20|4614.85|4614.85|4611.59|4611.59|4614.94|4614.94|4611.59|4611.59|0
1646234190000|2022-03-02 15:16:30|4611.32|4611.32|4612.72|4612.72|4612.72|4612.72|4611.32|4611.32|0
1646234200000|2022-03-02 15:16:40|4612.06|4612.06|4610.03|4610.03|4612.06|4612.06|4610.03|4610.03|0
1646234210000|2022-03-02 15:16:50|4609.36|4609.36|4610.35|4610.35|4611.37|4611.37|4609.36|4609.36|0
1646234220000|2022-03-02 15:17:00|4610.7|4610.7|4611.73|4611.73|4611.73|4611.73|4610.7|4610.7|0
1646234230000|2022-03-02 15:17:10|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|0
1646234240000|2022-03-02 15:17:20|4611.31|4611.31|4613.15|4613.15|4613.15|4613.15|4611.14|4611.14|0
1646234250000|2022-03-02 15:17:30|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.04|4612.04|0
1646234270000|2022-03-02 15:17:50|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1646234280000|2022-03-02 15:18:00|4612.77|4612.77|4614.91|4614.91|4614.91|4614.91|4612.77|4612.77|0
1646234290000|2022-03-02 15:18:10|4615.88|4615.88|4616.06|4616.06|4616.21|4616.21|4615.88|4615.88|0
1646234300000|2022-03-02 15:18:20|4616.18|4616.18|4617.41|4617.41|4617.52|4617.52|4616.18|4616.18|0
1646234310000|2022-03-02 15:18:30|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1646234320000|2022-03-02 15:18:40|4618.66|4618.66|4620.86|4620.86|4621.53|4621.53|4618.66|4618.66|0
1646234330000|2022-03-02 15:18:50|4621.39|4621.39|4621.65|4621.65|4621.65|4621.65|4621.39|4621.39|0
1646234340000|2022-03-02 15:19:00|4621.6|4621.6|4620.93|4620.93|4621.6|4621.6|4620.93|4620.93|0
1646234350000|2022-03-02 15:19:10|4621.6|4621.6|4619.96|4619.96|4621.6|4621.6|4619.08|4619.08|0
1646234360000|2022-03-02 15:19:20|4620.08|4620.08|4620.66|4620.66|4620.75|4620.75|4620.08|4620.08|0
1646234370000|2022-03-02 15:19:30|4622|4622|4622|4622|4622|4622|4622|4622|0
1646234380000|2022-03-02 15:19:40|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1646234390000|2022-03-02 15:19:50|4624.1|4624.1|4624.27|4624.27|4624.27|4624.27|4624.1|4624.1|0
1646234400000|2022-03-02 15:20:00|4623.66|4623.66|4624.76|4624.76|4625|4625|4623.66|4623.66|0
1646234410000|2022-03-02 15:20:10|4624.94|4624.94|4628.07|4628.07|4628.07|4628.07|4624.94|4624.94|0
1646234420000|2022-03-02 15:20:20|4627.28|4627.28|4625.9|4625.9|4627.28|4627.28|4625.9|4625.9|0
1646234430000|2022-03-02 15:20:30|4625.64|4625.64|4625.41|4625.41|4625.73|4625.73|4625.06|4625.06|0
1646234440000|2022-03-02 15:20:40|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|4626.08|0
1646234460000|2022-03-02 15:21:00|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|0
1646234470000|2022-03-02 15:21:10|4626.87|4626.87|4628.07|4628.07|4628.74|4628.74|4626.87|4626.87|0
1646234480000|2022-03-02 15:21:20|4628.19|4628.19|4628.4|4628.4|4628.4|4628.4|4628.19|4628.19|0
1646234490000|2022-03-02 15:21:30|4629.02|4629.02|4628.93|4628.93|4629.02|4629.02|4628.93|4628.93|0
1646234500000|2022-03-02 15:21:40|4628.84|4628.84|4629.56|4629.56|4630.18|4630.18|4628.84|4628.84|0
1646234520000|2022-03-02 15:22:00|4628.89|4628.89|4629.13|4629.13|4629.13|4629.13|4628.89|4628.89|0
1646234530000|2022-03-02 15:22:10|4628.6|4628.6|4630.87|4630.87|4630.87|4630.87|4628.6|4628.6|0
1646234540000|2022-03-02 15:22:20|4631.05|4631.05|4631.49|4631.49|4631.49|4631.49|4631.05|4631.05|0
1646234550000|2022-03-02 15:22:30|4630.82|4630.82|4628.81|4628.81|4630.82|4630.82|4628.81|4628.81|0
1646234560000|2022-03-02 15:22:40|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|4628.14|0
1646234570000|2022-03-02 15:22:50|4627.47|4627.47|4626.8|4626.8|4627.47|4627.47|4626.8|4626.8|0
1646234580000|2022-03-02 15:23:00|4627.6|4627.6|4626.98|4626.98|4627.6|4627.6|4626.98|4626.98|0
1646234590000|2022-03-02 15:23:10|4625.64|4625.64|4625.7|4625.7|4625.99|4625.99|4625.64|4625.64|0
1646234600000|2022-03-02 15:23:20|4625.03|4625.03|4624.41|4624.41|4625.03|4625.03|4624.41|4624.41|0
1646234610000|2022-03-02 15:23:30|4624.68|4624.68|4627.71|4627.71|4627.71|4627.71|4624.68|4624.68|0
1646234620000|2022-03-02 15:23:40|4627.88|4627.88|4627.04|4627.04|4627.88|4627.88|4627.04|4627.04|0
1646234640000|2022-03-02 15:24:00|4625.7|4625.7|4624.48|4624.48|4625.7|4625.7|4624.22|4624.22|0
1646234650000|2022-03-02 15:24:10|4624.66|4624.66|4624.84|4624.84|4624.84|4624.84|4624.66|4624.66|0
1646234660000|2022-03-02 15:24:20|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|0
1646234670000|2022-03-02 15:24:30|4626.03|4626.03|4628.87|4628.87|4628.87|4628.87|4626.03|4626.03|0
1646234680000|2022-03-02 15:24:40|4628.2|4628.2|4627.12|4627.12|4628.46|4628.46|4627.12|4627.12|0
1646234690000|2022-03-02 15:24:50|4626.86|4626.86|4628.11|4628.11|4628.11|4628.11|4626.77|4626.77|0
1646234700000|2022-03-02 15:25:00|4628.78|4628.78|4629.62|4629.62|4629.62|4629.62|4628.78|4628.78|0
1646234710000|2022-03-02 15:25:10|4629.01|4629.01|4629.62|4629.62|4629.62|4629.62|4629.01|4629.01|0
1646234720000|2022-03-02 15:25:20|4629.8|4629.8|4629.71|4629.71|4629.8|4629.8|4629.71|4629.71|0
1646234730000|2022-03-02 15:25:30|4629.04|4629.04|4631.05|4631.05|4631.05|4631.05|4629.04|4629.04|0
1646234740000|2022-03-02 15:25:40|4631.29|4631.29|4631.17|4631.17|4631.29|4631.29|4631.17|4631.17|0
1646234750000|2022-03-02 15:25:50|4631.44|4631.44|4628.59|4628.59|4631.44|4631.44|4628.59|4628.59|0
1646234760000|2022-03-02 15:26:00|4626.86|4626.86|4624.37|4624.37|4626.86|4626.86|4624.37|4624.37|0
1646234770000|2022-03-02 15:26:10|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|0
1646234780000|2022-03-02 15:26:20|4623.79|4623.79|4622.38|4622.38|4623.79|4623.79|4622.38|4622.38|0
1646234790000|2022-03-02 15:26:30|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|0
1646234800000|2022-03-02 15:26:40|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|0
1646234810000|2022-03-02 15:26:50|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|0
1646234820000|2022-03-02 15:27:00|4621.23|4621.23|4620.1|4620.1|4621.9|4621.9|4620.1|4620.1|0
1646234830000|2022-03-02 15:27:10|4620.77|4620.77|4622.47|4622.47|4622.47|4622.47|4620.77|4620.77|0
1646234840000|2022-03-02 15:27:20|4622.35|4622.35|4623.02|4623.02|4623.02|4623.02|4622.35|4622.35|0
1646234850000|2022-03-02 15:27:30|4622.35|4622.35|4622.44|4622.44|4622.44|4622.44|4622.35|4622.35|0
1646234860000|2022-03-02 15:27:40|4623.11|4623.11|4622.44|4622.44|4623.11|4623.11|4622.44|4622.44|0
1646234880000|2022-03-02 15:28:00|4622.28|4622.28|4624.57|4624.57|4624.57|4624.57|4622.28|4622.28|0
1646234890000|2022-03-02 15:28:10|4624.81|4624.81|4628.63|4628.63|4629.43|4629.43|4624.81|4624.81|0
1646234900000|2022-03-02 15:28:20|4629.3|4629.3|4627.72|4627.72|4630.12|4630.12|4627.45|4627.45|0
1646234910000|2022-03-02 15:28:30|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|0
1646234920000|2022-03-02 15:28:40|4628.34|4628.34|4629.13|4629.13|4629.13|4629.13|4628.34|4628.34|0
1646234930000|2022-03-02 15:28:50|4628.46|4628.46|4629.03|4629.03|4629.13|4629.13|4628.36|4628.36|0
1646234940000|2022-03-02 15:29:00|4628.86|4628.86|4630.69|4630.69|4630.69|4630.69|4628.86|4628.86|0
1646234950000|2022-03-02 15:29:10|4630.02|4630.02|4628.89|4628.89|4630.37|4630.37|4628.89|4628.89|0
1646234960000|2022-03-02 15:29:20|4628.45|4628.45|4628.13|4628.13|4628.8|4628.8|4627.78|4627.78|0
1646234970000|2022-03-02 15:29:30|4628.84|4628.84|4630.7|4630.7|4631.32|4631.32|4628.84|4628.84|0
1646234980000|2022-03-02 15:29:40|4630.44|4630.44|4630.12|4630.12|4630.44|4630.44|4630.12|4630.12|0
1646234990000|2022-03-02 15:29:50|4630.29|4630.29|4625.77|4625.77|4630.29|4630.29|4625.77|4625.77|0
1646235000000|2022-03-02 15:30:00|4625.24|4625.24|4624.51|4624.51|4625.24|4625.24|4624.16|4624.16|0
1646235010000|2022-03-02 15:30:10|4625.18|4625.18|4627.46|4627.46|4627.67|4627.67|4625.18|4625.18|0
1646235020000|2022-03-02 15:30:20|4627.61|4627.61|4627.08|4627.08|4627.61|4627.61|4627.08|4627.08|0
1646235030000|2022-03-02 15:30:30|4626.41|4626.41|4626.06|4626.06|4626.73|4626.73|4625.39|4625.39|0
1646235040000|2022-03-02 15:30:40|4626.73|4626.73|4625.53|4625.53|4626.73|4626.73|4625.53|4625.53|0
1646235050000|2022-03-02 15:30:50|4625.62|4625.62|4623.98|4623.98|4625.62|4625.62|4623.31|4623.31|0
1646235060000|2022-03-02 15:31:00|4623.54|4623.54|4623.98|4623.98|4623.98|4623.98|4623.54|4623.54|0
1646235070000|2022-03-02 15:31:10|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|0
1646235080000|2022-03-02 15:31:20|4623.46|4623.46|4620.06|4620.06|4623.46|4623.46|4620.06|4620.06|0
1646235090000|2022-03-02 15:31:30|4620.73|4620.73|4620.06|4620.06|4620.73|4620.73|4620.06|4620.06|0
1646235100000|2022-03-02 15:31:40|4619.75|4619.75|4619.92|4619.92|4619.92|4619.92|4619.75|4619.75|0
1646235110000|2022-03-02 15:31:50|4620.01|4620.01|4619.52|4619.52|4620.19|4620.19|4619.52|4619.52|0
1646235120000|2022-03-02 15:32:00|4620.05|4620.05|4620.05|4620.05|4620.72|4620.72|4619.38|4619.38|0
1646235130000|2022-03-02 15:32:10|4619.38|4619.38|4618.71|4618.71|4619.38|4619.38|4618.71|4618.71|0
1646235140000|2022-03-02 15:32:20|4617.37|4617.37|4617.1|4617.1|4617.54|4617.54|4617.1|4617.1|0
1646235150000|2022-03-02 15:32:30|4616.94|4616.94|4617.27|4617.27|4617.27|4617.27|4616.94|4616.94|0
1646235160000|2022-03-02 15:32:40|4617.44|4617.44|4618.11|4618.11|4618.11|4618.11|4617.44|4617.44|0
1646235170000|2022-03-02 15:32:50|4618.26|4618.26|4618.44|4618.44|4618.44|4618.44|4618.26|4618.26|0
1646235180000|2022-03-02 15:33:00|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|0
1646235190000|2022-03-02 15:33:10|4619.11|4619.11|4619.37|4619.37|4619.46|4619.46|4619.11|4619.11|0
1646235200000|2022-03-02 15:33:20|4618.7|4618.7|4617.36|4617.36|4618.7|4618.7|4617.36|4617.36|0
1646235210000|2022-03-02 15:33:30|4617.63|4617.63|4616.96|4616.96|4617.63|4617.63|4616.96|4616.96|0
1646235220000|2022-03-02 15:33:40|4617.57|4617.57|4618.24|4618.24|4618.24|4618.24|4617.57|4617.57|0
1646235230000|2022-03-02 15:33:50|4618.91|4618.91|4619.31|4619.31|4619.83|4619.83|4618.61|4618.61|0
1646235240000|2022-03-02 15:34:00|4618.64|4618.64|4619.22|4619.22|4619.49|4619.49|4618.55|4618.55|0
1646235250000|2022-03-02 15:34:10|4619.67|4619.67|4622.12|4622.12|4622.12|4622.12|4619.67|4619.67|0
1646235260000|2022-03-02 15:34:20|4620.78|4620.78|4620.66|4620.66|4620.78|4620.78|4620.25|4620.25|0
1646235270000|2022-03-02 15:34:30|4620.48|4620.48|4618.97|4618.97|4620.48|4620.48|4618.47|4618.47|0
1646235280000|2022-03-02 15:34:40|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|0
1646235290000|2022-03-02 15:34:50|4620.14|4620.14|4619.3|4619.3|4620.81|4620.81|4619.12|4619.12|0
1646235300000|2022-03-02 15:35:00|4619.97|4619.97|4618.89|4618.89|4619.97|4619.97|4618.63|4618.63|0
1646235310000|2022-03-02 15:35:10|4619.56|4619.56|4620.23|4620.23|4620.23|4620.23|4619.56|4619.56|0
1646235320000|2022-03-02 15:35:20|4620.32|4620.32|4620.23|4620.23|4620.99|4620.99|4620.14|4620.14|0
1646235330000|2022-03-02 15:35:30|4620.9|4620.9|4621.57|4621.57|4621.57|4621.57|4620.9|4620.9|0
1646235340000|2022-03-02 15:35:40|4622.24|4622.24|4622|4622|4622.24|4622.24|4621.57|4621.57|0
1646235350000|2022-03-02 15:35:50|4622.09|4622.09|4621.73|4621.73|4622.09|4622.09|4621.73|4621.73|0
1646235360000|2022-03-02 15:36:00|4621.88|4621.88|4622.15|4622.15|4622.15|4622.15|4621.88|4621.88|0
1646235370000|2022-03-02 15:36:10|4621.48|4621.48|4620.59|4620.59|4621.48|4621.48|4620.59|4620.59|0
1646235380000|2022-03-02 15:36:20|4620.5|4620.5|4621.62|4621.62|4621.62|4621.62|4620.42|4620.42|0
1646235390000|2022-03-02 15:36:30|4621.53|4621.53|4621.29|4621.29|4621.53|4621.53|4621.29|4621.29|0
1646235400000|2022-03-02 15:36:40|4621.44|4621.44|4621.99|4621.99|4621.99|4621.99|4621.32|4621.32|0
1646235410000|2022-03-02 15:36:50|4622.61|4622.61|4622.17|4622.17|4623.4|4623.4|4622.17|4622.17|0
1646235420000|2022-03-02 15:37:00|4623.67|4623.67|4625.25|4625.25|4625.25|4625.25|4623.67|4623.67|0
1646235430000|2022-03-02 15:37:10|4624.99|4624.99|4624.5|4624.5|4625.02|4625.02|4624.27|4624.27|0
1646235440000|2022-03-02 15:37:20|4624.77|4624.77|4623.96|4623.96|4625.3|4625.3|4623.96|4623.96|0
1646235450000|2022-03-02 15:37:30|4623.78|4623.78|4623.69|4623.69|4623.78|4623.78|4623.69|4623.69|0
1646235470000|2022-03-02 15:37:50|4622.35|4622.35|4622.51|4622.51|4622.51|4622.51|4622.35|4622.35|0
1646235480000|2022-03-02 15:38:00|4622.87|4622.87|4622.69|4622.69|4623.48|4623.48|4622.69|4622.69|0
1646235490000|2022-03-02 15:38:10|4623.04|4623.04|4622.28|4622.28|4623.04|4623.04|4622.02|4622.02|0
1646235500000|2022-03-02 15:38:20|4622.9|4622.9|4622.2|4622.2|4622.9|4622.9|4622.2|4622.2|0
1646235510000|2022-03-02 15:38:30|4622.08|4622.08|4623.71|4623.71|4623.71|4623.71|4622.08|4622.08|0
1646235520000|2022-03-02 15:38:40|4623.59|4623.59|4623.71|4623.71|4625.05|4625.05|4623.59|4623.59|0
1646235530000|2022-03-02 15:38:50|4624.06|4624.06|4624.85|4624.85|4625.2|4625.2|4623.71|4623.71|0
1646235540000|2022-03-02 15:39:00|4624.18|4624.18|4625.43|4625.43|4626.05|4626.05|4624.18|4624.18|0
1646235550000|2022-03-02 15:39:10|4625.55|4625.55|4625|4625|4625.55|4625.55|4624.88|4624.88|0
1646235570000|2022-03-02 15:39:30|4625.26|4625.26|4624.59|4624.59|4625.26|4625.26|4624.59|4624.59|0
1646235580000|2022-03-02 15:39:40|4625.26|4625.26|4624.47|4624.47|4625.7|4625.7|4624.47|4624.47|0
1646235590000|2022-03-02 15:39:50|4625.26|4625.26|4625.93|4625.93|4625.93|4625.93|4625.26|4625.26|0
1646235600000|2022-03-02 15:40:00|4626.23|4626.23|4625.56|4625.56|4626.23|4626.23|4625.56|4625.56|0
1646235610000|2022-03-02 15:40:10|4624.89|4624.89|4623.55|4623.55|4624.89|4624.89|4623.55|4623.55|0
1646235620000|2022-03-02 15:40:20|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|4624.25|0
1646235630000|2022-03-02 15:40:30|4624.08|4624.08|4622.79|4622.79|4624.08|4624.08|4622.79|4622.79|0
1646235640000|2022-03-02 15:40:40|4622.49|4622.49|4620.35|4620.35|4622.49|4622.49|4619.86|4619.86|0
1646235650000|2022-03-02 15:40:50|4621.02|4621.02|4619.45|4619.45|4621.02|4621.02|4619.45|4619.45|0
1646235660000|2022-03-02 15:41:00|4620.12|4620.12|4621.23|4621.23|4621.23|4621.23|4620.12|4620.12|0
1646235670000|2022-03-02 15:41:10|4621.32|4621.32|4620.04|4620.04|4621.32|4621.32|4619.86|4619.86|0
1646235680000|2022-03-02 15:41:20|4620.48|4620.48|4620.23|4620.23|4620.48|4620.48|4620.23|4620.23|0
1646235690000|2022-03-02 15:41:30|4619.9|4619.9|4619.28|4619.28|4619.95|4619.95|4619.28|4619.28|0
1646235700000|2022-03-02 15:41:40|4619.17|4619.17|4620.01|4620.01|4620.19|4620.19|4619.17|4619.17|0
1646235710000|2022-03-02 15:41:50|4620.31|4620.31|4620.01|4620.01|4620.31|4620.31|4620.01|4620.01|0
1646235720000|2022-03-02 15:42:00|4620.28|4620.28|4619.4|4619.4|4620.42|4620.42|4619.4|4619.4|0
1646235730000|2022-03-02 15:42:10|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|0
1646235740000|2022-03-02 15:42:20|4619.65|4619.65|4619.73|4619.73|4620.23|4620.23|4619.56|4619.56|0
1646235750000|2022-03-02 15:42:30|4619.99|4619.99|4618.5|4618.5|4619.99|4619.99|4618.5|4618.5|0
1646235760000|2022-03-02 15:42:40|4619.38|4619.38|4619.12|4619.12|4619.38|4619.38|4619.12|4619.12|0
1646235770000|2022-03-02 15:42:50|4617.78|4617.78|4616.95|4616.95|4617.78|4617.78|4616.95|4616.95|0
1646235780000|2022-03-02 15:43:00|4617.56|4617.56|4616.89|4616.89|4617.56|4617.56|4616.89|4616.89|0
1646235790000|2022-03-02 15:43:10|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|0
1646235800000|2022-03-02 15:43:20|4617.66|4617.66|4619.56|4619.56|4619.56|4619.56|4617.66|4617.66|0
1646235810000|2022-03-02 15:43:30|4619.44|4619.44|4617.06|4617.06|4619.44|4619.44|4617.06|4617.06|0
1646235820000|2022-03-02 15:43:40|4616.39|4616.39|4617.36|4617.36|4617.36|4617.36|4616.39|4616.39|0
1646235830000|2022-03-02 15:43:50|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|0
1646235840000|2022-03-02 15:44:00|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|0
1646235850000|2022-03-02 15:44:10|4617.61|4617.61|4616.32|4616.32|4617.61|4617.61|4616.32|4616.32|0
1646235860000|2022-03-02 15:44:20|4615.65|4615.65|4616.09|4616.09|4616.35|4616.35|4615.65|4615.65|0
1646235870000|2022-03-02 15:44:30|4616.18|4616.18|4616.7|4616.7|4616.7|4616.7|4615.91|4615.91|0
1646235880000|2022-03-02 15:44:40|4616.58|4616.58|4615.47|4615.47|4616.62|4616.62|4615.47|4615.47|0
1646235890000|2022-03-02 15:44:50|4616.81|4616.81|4617.02|4617.02|4617.02|4617.02|4616.76|4616.76|0
1646235900000|2022-03-02 15:45:00|4617.69|4617.69|4617.52|4617.52|4618.08|4618.08|4617.41|4617.41|0
1646235910000|2022-03-02 15:45:10|4616.18|4616.18|4617.17|4617.17|4617.29|4617.29|4616.18|4616.18|0
1646235920000|2022-03-02 15:45:20|4617.44|4617.44|4616.86|4616.86|4617.44|4617.44|4616.86|4616.86|0
1646235930000|2022-03-02 15:45:30|4617.03|4617.03|4616.69|4616.69|4617.03|4617.03|4616.69|4616.69|0
1646235940000|2022-03-02 15:45:40|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|0
1646235950000|2022-03-02 15:45:50|4616.69|4616.69|4616.02|4616.02|4617.36|4617.36|4616.02|4616.02|0
1646235960000|2022-03-02 15:46:00|4615.85|4615.85|4616.46|4616.46|4616.46|4616.46|4615.41|4615.41|0
1646235970000|2022-03-02 15:46:10|4616.64|4616.64|4615.58|4615.58|4616.64|4616.64|4615.58|4615.58|0
1646235980000|2022-03-02 15:46:20|4615.53|4615.53|4615.54|4615.54|4615.81|4615.81|4615.53|4615.53|0
1646235990000|2022-03-02 15:46:30|4614.92|4614.92|4613.64|4613.64|4614.92|4614.92|4613.64|4613.64|0
1646236020000|2022-03-02 15:47:00|4613.58|4613.58|4612.33|4612.33|4614.08|4614.08|4612.33|4612.33|0
1646236040000|2022-03-02 15:47:20|4612.51|4612.51|4611.98|4611.98|4612.51|4612.51|4611.98|4611.98|0
1646236050000|2022-03-02 15:47:30|4612.65|4612.65|4615.45|4615.45|4615.45|4615.45|4612.65|4612.65|0
1646236060000|2022-03-02 15:47:40|4615.56|4615.56|4615.91|4615.91|4616.27|4616.27|4615.41|4615.41|0
1646236070000|2022-03-02 15:47:50|4616.08|4616.08|4615.75|4615.75|4616.28|4616.28|4615.75|4615.75|0
1646236080000|2022-03-02 15:48:00|4615.08|4615.08|4614.41|4614.41|4615.08|4615.08|4614.41|4614.41|0
1646236090000|2022-03-02 15:48:10|4613.74|4613.74|4614.71|4614.71|4614.71|4614.71|4613.74|4613.74|0
1646236100000|2022-03-02 15:48:20|4614.89|4614.89|4614.98|4614.98|4615.06|4615.06|4614.89|4614.89|0
1646236110000|2022-03-02 15:48:30|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|0
1646236120000|2022-03-02 15:48:40|4614.98|4614.98|4615.52|4615.52|4616.23|4616.23|4614.98|4614.98|0
1646236130000|2022-03-02 15:48:50|4615.61|4615.61|4616.32|4616.32|4616.32|4616.32|4615.61|4615.61|0
1646236140000|2022-03-02 15:49:00|4615.65|4615.65|4614.43|4614.43|4615.65|4615.65|4614.31|4614.31|0
1646236150000|2022-03-02 15:49:10|4615.1|4615.1|4615.85|4615.85|4616.52|4616.52|4615.1|4615.1|0
1646236160000|2022-03-02 15:49:20|4615.18|4615.18|4614.69|4614.69|4615.18|4615.18|4614.25|4614.25|0
1646236170000|2022-03-02 15:49:30|4614.6|4614.6|4613.93|4613.93|4614.6|4614.6|4613.93|4613.93|0
1646236180000|2022-03-02 15:49:40|4613.49|4613.49|4612.65|4612.65|4613.49|4613.49|4612.65|4612.65|0
1646236190000|2022-03-02 15:49:50|4612.38|4612.38|4609.09|4609.09|4612.56|4612.56|4609.09|4609.09|0
1646236200000|2022-03-02 15:50:00|4609.25|4609.25|4610.11|4610.11|4610.23|4610.23|4609.25|4609.25|0
1646236210000|2022-03-02 15:50:10|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1646236220000|2022-03-02 15:50:20|4608.1|4608.1|4609.33|4609.33|4609.44|4609.44|4608.1|4608.1|0
1646236230000|2022-03-02 15:50:30|4609.42|4609.42|4608.45|4608.45|4609.42|4609.42|4608.45|4608.45|0
1646236240000|2022-03-02 15:50:40|4608.01|4608.01|4607.8|4607.8|4608.13|4608.13|4607.8|4607.8|0
1646236250000|2022-03-02 15:50:50|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|0
1646236260000|2022-03-02 15:51:00|4606.6|4606.6|4606.33|4606.33|4606.77|4606.77|4606.33|4606.33|0
1646236280000|2022-03-02 15:51:20|4606.24|4606.24|4607.58|4607.58|4607.58|4607.58|4606.24|4606.24|0
1646236290000|2022-03-02 15:51:30|4608.25|4608.25|4607.35|4607.35|4608.25|4608.25|4607.26|4607.26|0
1646236300000|2022-03-02 15:51:40|4607.44|4607.44|4607|4607|4607.44|4607.44|4607|4607|0
1646236310000|2022-03-02 15:51:50|4606.33|4606.33|4606.01|4606.01|4606.33|4606.33|4606.01|4606.01|0
1646236320000|2022-03-02 15:52:00|4606.45|4606.45|4605.83|4605.83|4606.45|4606.45|4605.83|4605.83|0
1646236330000|2022-03-02 15:52:10|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|4605.71|0
1646236340000|2022-03-02 15:52:20|4606.04|4606.04|4606.8|4606.8|4606.8|4606.8|4605.69|4605.69|0
1646236350000|2022-03-02 15:52:30|4606.71|4606.71|4607.27|4607.27|4607.27|4607.27|4606.71|4606.71|0
1646236360000|2022-03-02 15:52:40|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|0
1646236370000|2022-03-02 15:52:50|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|0
1646236380000|2022-03-02 15:53:00|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|0
1646236400000|2022-03-02 15:53:20|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|0
1646236410000|2022-03-02 15:53:30|4607.42|4607.42|4606.75|4606.75|4607.42|4607.42|4606.75|4606.75|0
1646236420000|2022-03-02 15:53:40|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1646236430000|2022-03-02 15:53:50|4608.09|4608.09|4609.32|4609.32|4609.72|4609.72|4608.09|4608.09|0
1646236440000|2022-03-02 15:54:00|4609.23|4609.23|4607.03|4607.03|4609.23|4609.23|4607.03|4607.03|0
1646236450000|2022-03-02 15:54:10|4606.98|4606.98|4606.98|4606.98|4606.98|4606.98|4606.98|4606.98|0
1646236460000|2022-03-02 15:54:20|4606.62|4606.62|4605.54|4605.54|4606.62|4606.62|4605.38|4605.38|0
1646236480000|2022-03-02 15:54:40|4605.42|4605.42|4605.02|4605.02|4605.42|4605.42|4604.75|4604.75|0
1646236490000|2022-03-02 15:54:50|4604.66|4604.66|4605.6|4605.6|4605.6|4605.6|4604.66|4604.66|0
1646236500000|2022-03-02 15:55:00|4604.93|4604.93|4602.31|4602.31|4604.93|4604.93|4602.31|4602.31|0
1646236510000|2022-03-02 15:55:10|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|0
1646236520000|2022-03-02 15:55:20|4603.51|4603.51|4603.42|4603.42|4603.51|4603.51|4603.42|4603.42|0
1646236530000|2022-03-02 15:55:30|4603.66|4603.66|4602.37|4602.37|4603.66|4603.66|4601.7|4601.7|0
1646236540000|2022-03-02 15:55:40|4602.2|4602.2|4601.26|4601.26|4602.2|4602.2|4601.26|4601.26|0
1646236550000|2022-03-02 15:55:50|4601.61|4601.61|4600.95|4600.95|4601.61|4601.61|4600.95|4600.95|0
1646236560000|2022-03-02 15:56:00|4600.59|4600.59|4604.11|4604.11|4604.11|4604.11|4600.59|4600.59|0
1646236570000|2022-03-02 15:56:10|4604.02|4604.02|4603.42|4603.42|4604.02|4604.02|4603.22|4603.22|0
1646236580000|2022-03-02 15:56:20|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1646236590000|2022-03-02 15:56:30|4602.54|4602.54|4602.36|4602.36|4602.54|4602.54|4602.36|4602.36|0
1646236600000|2022-03-02 15:56:40|4602.98|4602.98|4604.85|4604.85|4604.85|4604.85|4602.72|4602.72|0
1646236610000|2022-03-02 15:56:50|4604.59|4604.59|4604.57|4604.57|4605.12|4605.12|4604.47|4604.47|0
1646236620000|2022-03-02 15:57:00|4604.48|4604.48|4604.4|4604.4|4604.48|4604.48|4604.13|4604.13|0
1646236630000|2022-03-02 15:57:10|4604.04|4604.04|4606.22|4606.22|4606.22|4606.22|4603.07|4603.07|0
1646236640000|2022-03-02 15:57:20|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1646236650000|2022-03-02 15:57:30|4607.01|4607.01|4610.17|4610.17|4610.17|4610.17|4607.01|4607.01|0
1646236660000|2022-03-02 15:57:40|4609.73|4609.73|4609.73|4609.73|4609.84|4609.84|4609.73|4609.73|0
1646236670000|2022-03-02 15:57:50|4609.06|4609.06|4608.39|4608.39|4609.06|4609.06|4608.39|4608.39|0
1646236680000|2022-03-02 15:58:00|4607.72|4607.72|4607.08|4607.08|4607.72|4607.72|4607.05|4607.05|0
1646236690000|2022-03-02 15:58:10|4607.7|4607.7|4608.37|4608.37|4608.81|4608.81|4607.7|4607.7|0
1646236700000|2022-03-02 15:58:20|4609.04|4609.04|4611.85|4611.85|4612.09|4612.09|4609.04|4609.04|0
1646236710000|2022-03-02 15:58:30|4612.52|4612.52|4614.38|4614.38|4614.38|4614.38|4612.52|4612.52|0
1646236720000|2022-03-02 15:58:40|4615.05|4615.05|4616.11|4616.11|4616.11|4616.11|4615.05|4615.05|0
1646236730000|2022-03-02 15:58:50|4616.16|4616.16|4614.8|4614.8|4616.16|4616.16|4614.62|4614.62|0
1646236740000|2022-03-02 15:59:00|4614.54|4614.54|4612.68|4612.68|4614.54|4614.54|4612.68|4612.68|0
1646236750000|2022-03-02 15:59:10|4612.01|4612.01|4612.18|4612.18|4612.18|4612.18|4612.01|4612.01|0
1646236760000|2022-03-02 15:59:20|4611.74|4611.74|4611.03|4611.03|4611.74|4611.74|4611.03|4611.03|0
1646236770000|2022-03-02 15:59:30|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|0
1646236780000|2022-03-02 15:59:40|4611.35|4611.35|4611.56|4611.56|4611.61|4611.61|4611.35|4611.35|0
1646236790000|2022-03-02 15:59:50|4611.29|4611.29|4611.96|4611.96|4611.96|4611.96|4611.29|4611.29|0
1646236800000|2022-03-02 16:00:00|4612.63|4612.63|4612.38|4612.38|4612.81|4612.81|4612.38|4612.38|0
1646236810000|2022-03-02 16:00:10|4612.12|4612.12|4611|4611|4612.12|4612.12|4611|4611|0
1646236820000|2022-03-02 16:00:20|4610.47|4610.47|4610.63|4610.63|4610.63|4610.63|4610.16|4610.16|0
1646236840000|2022-03-02 16:00:40|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1646236850000|2022-03-02 16:00:50|4610.28|4610.28|4609.11|4609.11|4610.46|4610.46|4609.11|4609.11|0
1646236860000|2022-03-02 16:01:00|4611.79|4611.79|4614.96|4614.96|4615.63|4615.63|4611.7|4611.7|0
1646236870000|2022-03-02 16:01:10|4615.76|4615.76|4617.18|4617.18|4617.18|4617.18|4615.76|4615.76|0
1646236880000|2022-03-02 16:01:20|4616.51|4616.51|4616.09|4616.09|4617.13|4617.13|4615.79|4615.79|0
1646236890000|2022-03-02 16:01:30|4615.42|4615.42|4614.66|4614.66|4615.42|4615.42|4614.66|4614.66|0
1646236900000|2022-03-02 16:01:40|4614.95|4614.95|4614.39|4614.39|4615.1|4615.1|4613.86|4613.86|0
1646236910000|2022-03-02 16:01:50|4613.05|4613.05|4614.59|4614.59|4614.73|4614.73|4613.05|4613.05|0
1646236920000|2022-03-02 16:02:00|4614.85|4614.85|4615.34|4615.34|4615.34|4615.34|4614.23|4614.23|0
1646236930000|2022-03-02 16:02:10|4615.52|4615.52|4614.85|4614.85|4615.52|4615.52|4614.85|4614.85|0
1646236940000|2022-03-02 16:02:20|4614.94|4614.94|4622.44|4622.44|4622.44|4622.44|4614.94|4614.94|0
1646236950000|2022-03-02 16:02:30|4623.15|4623.15|4622.5|4622.5|4624.5|4624.5|4622.5|4622.5|0
1646236960000|2022-03-02 16:02:40|4622.45|4622.45|4619.63|4619.63|4622.45|4622.45|4619.63|4619.63|0
1646236970000|2022-03-02 16:02:50|4619.97|4619.97|4620.82|4620.82|4620.82|4620.82|4619.97|4619.97|0
1646236980000|2022-03-02 16:03:00|4622.16|4622.16|4624.24|4624.24|4625.01|4625.01|4622.16|4622.16|0
1646236990000|2022-03-02 16:03:10|4624.57|4624.57|4625.38|4625.38|4625.55|4625.55|4624.4|4624.4|0
1646237000000|2022-03-02 16:03:20|4625.49|4625.49|4627.41|4627.41|4627.5|4627.5|4625.49|4625.49|0
1646237010000|2022-03-02 16:03:30|4626.74|4626.74|4625.54|4625.54|4627.41|4627.41|4625.54|4625.54|0
1646237020000|2022-03-02 16:03:40|4625.63|4625.63|4624.92|4624.92|4625.63|4625.63|4624.25|4624.25|0
1646237030000|2022-03-02 16:03:50|4624.25|4624.25|4625.84|4625.84|4626.2|4626.2|4623.58|4623.58|0
1646237040000|2022-03-02 16:04:00|4625.93|4625.93|4625.92|4625.92|4626.2|4626.2|4625.4|4625.4|0
1646237050000|2022-03-02 16:04:10|4626.59|4626.59|4627.44|4627.44|4628.1|4628.1|4626.59|4626.59|0
1646237060000|2022-03-02 16:04:20|4628.14|4628.14|4627.3|4627.3|4628.14|4628.14|4627.3|4627.3|0
1646237070000|2022-03-02 16:04:30|4626.77|4626.77|4626.45|4626.45|4627.65|4627.65|4626.45|4626.45|0
1646237080000|2022-03-02 16:04:40|4626.36|4626.36|4626.36|4626.36|4626.36|4626.36|4626.36|4626.36|0
1646237090000|2022-03-02 16:04:50|4626.45|4626.45|4627.15|4627.15|4627.15|4627.15|4626.33|4626.33|0
1646237100000|2022-03-02 16:05:00|4627.59|4627.59|4628.13|4628.13|4628.75|4628.75|4627.32|4627.32|0
1646237110000|2022-03-02 16:05:10|4627.87|4627.87|4626.14|4626.14|4627.87|4627.87|4624.2|4624.2|0
1646237120000|2022-03-02 16:05:20|4625.47|4625.47|4622.88|4622.88|4625.47|4625.47|4622.65|4622.65|0
1646237130000|2022-03-02 16:05:30|4623.14|4623.14|4623.5|4623.5|4623.5|4623.5|4623.14|4623.14|0
1646237140000|2022-03-02 16:05:40|4623.76|4623.76|4623.59|4623.59|4623.76|4623.76|4623.59|4623.59|0
1646237150000|2022-03-02 16:05:50|4623.41|4623.41|4622.49|4622.49|4624.33|4624.33|4622.49|4622.49|0
1646237160000|2022-03-02 16:06:00|4621.82|4621.82|4621.86|4621.86|4622.93|4622.93|4620.75|4620.75|0
1646237170000|2022-03-02 16:06:10|4620.63|4620.63|4623.54|4623.54|4623.81|4623.81|4620.63|4620.63|0
1646237180000|2022-03-02 16:06:20|4623.65|4623.65|4624.38|4624.38|4624.76|4624.76|4623.65|4623.65|0
1646237200000|2022-03-02 16:06:40|4624.49|4624.49|4624.44|4624.44|4625.11|4625.11|4624.38|4624.38|0
1646237210000|2022-03-02 16:06:50|4624.18|4624.18|4623.68|4623.68|4624.35|4624.35|4623.42|4623.42|0
1646237220000|2022-03-02 16:07:00|4625.02|4625.02|4626.63|4626.63|4626.63|4626.63|4625.02|4625.02|0
1646237230000|2022-03-02 16:07:10|4627.07|4627.07|4627.77|4627.77|4627.77|4627.77|4627.07|4627.07|0
1646237240000|2022-03-02 16:07:20|4628.04|4628.04|4628.8|4628.8|4628.8|4628.8|4628.04|4628.04|0
1646237250000|2022-03-02 16:07:30|4629.06|4629.06|4629.38|4629.38|4630.49|4630.49|4629.06|4629.06|0
1646237260000|2022-03-02 16:07:40|4629.59|4629.59|4628.57|4628.57|4630.03|4630.03|4628.48|4628.48|0
1646237270000|2022-03-02 16:07:50|4628.69|4628.69|4625.94|4625.94|4628.69|4628.69|4625.85|4625.85|0
1646237280000|2022-03-02 16:08:00|4625.27|4625.27|4625.15|4625.15|4625.6|4625.6|4625.15|4625.15|0
1646237290000|2022-03-02 16:08:10|4625.82|4625.82|4626.27|4626.27|4626.27|4626.27|4625.74|4625.74|0
1646237300000|2022-03-02 16:08:20|4625.6|4625.6|4625.14|4625.14|4626.97|4626.97|4625.14|4625.14|0
1646237320000|2022-03-02 16:08:40|4625.29|4625.29|4625.9|4625.9|4625.9|4625.9|4625.29|4625.29|0
1646237330000|2022-03-02 16:08:50|4626.17|4626.17|4625.11|4625.11|4626.17|4626.17|4625.11|4625.11|0
1646237340000|2022-03-02 16:09:00|4625.23|4625.23|4623.01|4623.01|4625.23|4625.23|4623.01|4623.01|0
1646237350000|2022-03-02 16:09:10|4624.35|4624.35|4624.97|4624.97|4624.97|4624.97|4624.35|4624.35|0
1646237360000|2022-03-02 16:09:20|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1646237370000|2022-03-02 16:09:30|4624.51|4624.51|4625.95|4625.95|4626.3|4626.3|4624.51|4624.51|0
1646237380000|2022-03-02 16:09:40|4625.77|4625.77|4622.8|4622.8|4625.92|4625.92|4622.8|4622.8|0
1646237390000|2022-03-02 16:09:50|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|4623.47|0
1646237400000|2022-03-02 16:10:00|4624.14|4624.14|4624.14|4624.14|4624.14|4624.14|4624.14|4624.14|0
1646237410000|2022-03-02 16:10:10|4623.47|4623.47|4621.54|4621.54|4623.47|4623.47|4620.99|4620.99|0
1646237420000|2022-03-02 16:10:20|4621.27|4621.27|4622.88|4622.88|4623.55|4623.55|4621.27|4621.27|0
1646237430000|2022-03-02 16:10:30|4622.21|4622.21|4622.26|4622.26|4622.26|4622.26|4622.21|4622.21|0
1646237440000|2022-03-02 16:10:40|4622.35|4622.35|4623.16|4623.16|4623.32|4623.32|4622.35|4622.35|0
1646237450000|2022-03-02 16:10:50|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|0
1646237460000|2022-03-02 16:11:00|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|0
1646237470000|2022-03-02 16:11:10|4625.26|4625.26|4623.58|4623.58|4625.26|4625.26|4623.58|4623.58|0
1646237480000|2022-03-02 16:11:20|4624.92|4624.92|4623.08|4623.08|4625.08|4625.08|4623.08|4623.08|0
1646237490000|2022-03-02 16:11:30|4623.52|4623.52|4623.52|4623.52|4623.52|4623.52|4623.52|4623.52|0
1646237500000|2022-03-02 16:11:40|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|0
1646237510000|2022-03-02 16:11:50|4624.36|4624.36|4624.66|4624.66|4624.66|4624.66|4624.31|4624.31|0
1646237520000|2022-03-02 16:12:00|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|0
1646237540000|2022-03-02 16:12:20|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|0
1646237550000|2022-03-02 16:12:30|4625.02|4625.02|4625.69|4625.69|4625.69|4625.69|4625.02|4625.02|0
1646237560000|2022-03-02 16:12:40|4625.02|4625.02|4625.19|4625.19|4625.69|4625.69|4625.02|4625.02|0
1646237580000|2022-03-02 16:13:00|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1646237590000|2022-03-02 16:13:10|4623.56|4623.56|4622.22|4622.22|4623.56|4623.56|4621.55|4621.55|0
1646237600000|2022-03-02 16:13:20|4622.75|4622.75|4622.3|4622.3|4622.75|4622.75|4622.3|4622.3|0
1646237610000|2022-03-02 16:13:30|4622.6|4622.6|4622.6|4622.6|4622.6|4622.6|4622.6|4622.6|0
1646237620000|2022-03-02 16:13:40|4622.1|4622.1|4622.95|4622.95|4622.95|4622.95|4622.1|4622.1|0
1646237640000|2022-03-02 16:14:00|4623.11|4623.11|4623.39|4623.39|4623.39|4623.39|4622.95|4622.95|0
1646237650000|2022-03-02 16:14:10|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.12|4623.12|0
1646237660000|2022-03-02 16:14:20|4624|4624|4628.2|4628.2|4628.2|4628.2|4624|4624|0
1646237670000|2022-03-02 16:14:30|4628.11|4628.11|4626.72|4626.72|4628.11|4628.11|4626.72|4626.72|0
1646237680000|2022-03-02 16:14:40|4626.43|4626.43|4627.49|4627.49|4627.49|4627.49|4626.38|4626.38|0
1646237690000|2022-03-02 16:14:50|4627.65|4627.65|4628.9|4628.9|4628.99|4628.99|4627.65|4627.65|0
1646237700000|2022-03-02 16:15:00|4628.99|4628.99|4628.05|4628.05|4628.99|4628.99|4627.52|4627.52|0
1646237710000|2022-03-02 16:15:10|4626.71|4626.71|4628.16|4628.16|4628.16|4628.16|4626.71|4626.71|0
1646237720000|2022-03-02 16:15:20|4627.43|4627.43|4626.73|4626.73|4627.43|4627.43|4626.73|4626.73|0
1646237740000|2022-03-02 16:15:40|4626.89|4626.89|4627.42|4627.42|4627.42|4627.42|4626.89|4626.89|0
1646237750000|2022-03-02 16:15:50|4627.16|4627.16|4628.5|4628.5|4628.5|4628.5|4627.16|4627.16|0
1646237760000|2022-03-02 16:16:00|4629.17|4629.17|4627.99|4627.99|4629.33|4629.33|4627.99|4627.99|0
1646237770000|2022-03-02 16:16:10|4627.82|4627.82|4628.43|4628.43|4628.43|4628.43|4627.82|4627.82|0
1646237780000|2022-03-02 16:16:20|4628.6|4628.6|4627.93|4627.93|4628.6|4628.6|4627.93|4627.93|0
1646237790000|2022-03-02 16:16:30|4628.26|4628.26|4629.09|4629.09|4629.09|4629.09|4628.26|4628.26|0
1646237800000|2022-03-02 16:16:40|4629.7|4629.7|4630.49|4630.49|4630.49|4630.49|4629.7|4629.7|0
1646237820000|2022-03-02 16:17:00|4629.78|4629.78|4628.54|4628.54|4629.78|4629.78|4628.37|4628.37|0
1646237830000|2022-03-02 16:17:10|4628.9|4628.9|4628.28|4628.28|4628.9|4628.9|4628.28|4628.28|0
1646237840000|2022-03-02 16:17:20|4628.19|4628.19|4627.75|4627.75|4628.19|4628.19|4627.75|4627.75|0
1646237850000|2022-03-02 16:17:30|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|0
1646237860000|2022-03-02 16:17:40|4627.78|4627.78|4627.95|4627.95|4627.95|4627.95|4627.78|4627.78|0
1646237870000|2022-03-02 16:17:50|4628.04|4628.04|4626.53|4626.53|4628.65|4628.65|4626.53|4626.53|0
1646237880000|2022-03-02 16:18:00|4625.86|4625.86|4625.64|4625.64|4625.86|4625.86|4625.64|4625.64|0
1646237890000|2022-03-02 16:18:10|4626.08|4626.08|4626.81|4626.81|4626.81|4626.81|4626.08|4626.08|0
1646237900000|2022-03-02 16:18:20|4626.36|4626.36|4626.45|4626.45|4626.45|4626.45|4626.36|4626.36|0
1646237920000|2022-03-02 16:18:40|4626.63|4626.63|4627.97|4627.97|4628.64|4628.64|4626.63|4626.63|0
1646237930000|2022-03-02 16:18:50|4627.3|4627.3|4627.34|4627.34|4627.43|4627.43|4626.06|4626.06|0
1646237940000|2022-03-02 16:19:00|4628.01|4628.01|4628.57|4628.57|4628.68|4628.68|4627.3|4627.3|0
1646237950000|2022-03-02 16:19:10|4628.04|4628.04|4628.48|4628.48|4628.48|4628.48|4628.04|4628.04|0
1646237960000|2022-03-02 16:19:20|4628.4|4628.4|4630.67|4630.67|4630.67|4630.67|4628.4|4628.4|0
1646237970000|2022-03-02 16:19:30|4630|4630|4629.56|4629.56|4630.09|4630.09|4629.56|4629.56|0
1646237990000|2022-03-02 16:19:50|4628.76|4628.76|4626.58|4626.58|4628.76|4628.76|4626.58|4626.58|0
1646238000000|2022-03-02 16:20:00|4626.41|4626.41|4625.51|4625.51|4626.41|4626.41|4625.51|4625.51|0
1646238010000|2022-03-02 16:20:10|4624.84|4624.84|4624.91|4624.91|4624.91|4624.91|4624.3|4624.3|0
1646238020000|2022-03-02 16:20:20|4624.21|4624.21|4622.32|4622.32|4624.33|4624.33|4622.2|4622.2|0
1646238030000|2022-03-02 16:20:30|4621.65|4621.65|4620.31|4620.31|4621.65|4621.65|4620.2|4620.2|0
1646238040000|2022-03-02 16:20:40|4620.25|4620.25|4619.38|4619.38|4620.25|4620.25|4618.85|4618.85|0
1646238050000|2022-03-02 16:20:50|4618.71|4618.71|4618.36|4618.36|4618.71|4618.71|4618.36|4618.36|0
1646238060000|2022-03-02 16:21:00|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4618.36|4618.36|0
1646238070000|2022-03-02 16:21:10|4618.36|4618.36|4618.21|4618.21|4618.36|4618.36|4618.21|4618.21|0
1646238080000|2022-03-02 16:21:20|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|0
1646238090000|2022-03-02 16:21:30|4618.03|4618.03|4616.16|4616.16|4618.03|4618.03|4615.72|4615.72|0
1646238100000|2022-03-02 16:21:40|4615.81|4615.81|4616.34|4616.34|4617.01|4617.01|4615.81|4615.81|0
1646238110000|2022-03-02 16:21:50|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|0
1646238120000|2022-03-02 16:22:00|4616.81|4616.81|4618.24|4618.24|4618.24|4618.24|4616.81|4616.81|0
1646238130000|2022-03-02 16:22:10|4617.89|4617.89|4617.36|4617.36|4617.89|4617.89|4617.22|4617.22|0
1646238140000|2022-03-02 16:22:20|4616.69|4616.69|4616.43|4616.43|4616.69|4616.69|4616.43|4616.43|0
1646238150000|2022-03-02 16:22:30|4616.25|4616.25|4616.22|4616.22|4616.34|4616.34|4616.22|4616.22|0
1646238160000|2022-03-02 16:22:40|4616.13|4616.13|4615.46|4615.46|4616.13|4616.13|4615.46|4615.46|0
1646238170000|2022-03-02 16:22:50|4615.58|4615.58|4614.79|4614.79|4615.58|4615.58|4614.79|4614.79|0
1646238180000|2022-03-02 16:23:00|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1646238190000|2022-03-02 16:23:10|4614.17|4614.17|4613.73|4613.73|4614.17|4614.17|4613.73|4613.73|0
1646238200000|2022-03-02 16:23:20|4613.29|4613.29|4613.7|4613.7|4613.7|4613.7|4613.03|4613.03|0
1646238210000|2022-03-02 16:23:30|4614.37|4614.37|4614.33|4614.33|4615.04|4615.04|4614.33|4614.33|0
1646238220000|2022-03-02 16:23:40|4614.68|4614.68|4614.59|4614.59|4615.12|4615.12|4614.59|4614.59|0
1646238230000|2022-03-02 16:23:50|4614.42|4614.42|4614.89|4614.89|4614.89|4614.89|4614.33|4614.33|0
1646238240000|2022-03-02 16:24:00|4615.42|4615.42|4615.24|4615.24|4615.42|4615.42|4614.8|4614.8|0
1646238250000|2022-03-02 16:24:10|4614.8|4614.8|4614.13|4614.13|4614.8|4614.8|4614.13|4614.13|0
1646238270000|2022-03-02 16:24:30|4614.22|4614.22|4614.8|4614.8|4614.8|4614.8|4614.04|4614.04|0
1646238280000|2022-03-02 16:24:40|4614.92|4614.92|4617.02|4617.02|4617.02|4617.02|4614.92|4614.92|0
1646238290000|2022-03-02 16:24:50|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|0
1646238300000|2022-03-02 16:25:00|4617.25|4617.25|4618.05|4618.05|4618.05|4618.05|4617.25|4617.25|0
1646238310000|2022-03-02 16:25:10|4618.49|4618.49|4619.16|4619.16|4619.16|4619.16|4618.49|4618.49|0
1646238320000|2022-03-02 16:25:20|4618.89|4618.89|4618.86|4618.86|4618.89|4618.89|4618.19|4618.19|0
1646238330000|2022-03-02 16:25:30|4618.98|4618.98|4619.65|4619.65|4619.65|4619.65|4618.98|4618.98|0
1646238340000|2022-03-02 16:25:40|4619.7|4619.7|4620.23|4620.23|4620.23|4620.23|4619.7|4619.7|0
1646238350000|2022-03-02 16:25:50|4620.32|4620.32|4620.72|4620.72|4621.39|4621.39|4619.88|4619.88|0
1646238360000|2022-03-02 16:26:00|4620.56|4620.56|4620.38|4620.38|4620.56|4620.56|4620.38|4620.38|0
1646238370000|2022-03-02 16:26:10|4620.65|4620.65|4623.1|4623.1|4623.1|4623.1|4620.65|4620.65|0
1646238380000|2022-03-02 16:26:20|4623.27|4623.27|4623.35|4623.35|4623.44|4623.44|4623.27|4623.27|0
1646238390000|2022-03-02 16:26:30|4623.46|4623.46|4623.72|4623.72|4624.07|4624.07|4623.46|4623.46|0
1646238400000|2022-03-02 16:26:40|4624.16|4624.16|4623.72|4623.72|4624.16|4624.16|4623.72|4623.72|0
1646238410000|2022-03-02 16:26:50|4623.6|4623.6|4621.59|4621.59|4624.27|4624.27|4621.59|4621.59|0
1646238420000|2022-03-02 16:27:00|4621.33|4621.33|4620.48|4620.48|4621.33|4621.33|4620.48|4620.48|0
1646238430000|2022-03-02 16:27:10|4621.15|4621.15|4621.06|4621.06|4621.15|4621.15|4620.39|4620.39|0
1646238440000|2022-03-02 16:27:20|4620.39|4620.39|4621.61|4621.61|4621.61|4621.61|4620.39|4620.39|0
1646238450000|2022-03-02 16:27:30|4621.88|4621.88|4621.7|4621.7|4621.88|4621.88|4621.61|4621.61|0
1646238460000|2022-03-02 16:27:40|4623.04|4623.04|4623.84|4623.84|4623.84|4623.84|4623.04|4623.04|0
1646238470000|2022-03-02 16:27:50|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|0
1646238480000|2022-03-02 16:28:00|4623.84|4623.84|4623.35|4623.35|4623.84|4623.84|4623.17|4623.17|0
1646238490000|2022-03-02 16:28:10|4623.61|4623.61|4624.12|4624.12|4625.09|4625.09|4623.61|4623.61|0
1646238500000|2022-03-02 16:28:20|4623.95|4623.95|4623.15|4623.15|4624.57|4624.57|4623.15|4623.15|0
1646238510000|2022-03-02 16:28:30|4623.06|4623.06|4623.38|4623.38|4623.54|4623.54|4623.06|4623.06|0
1646238520000|2022-03-02 16:28:40|4622.71|4622.71|4621.63|4621.63|4622.71|4622.71|4621.37|4621.37|0
1646238530000|2022-03-02 16:28:50|4620.96|4620.96|4620.45|4620.45|4620.96|4620.96|4620.45|4620.45|0
1646238540000|2022-03-02 16:29:00|4620.8|4620.8|4618.04|4618.04|4620.8|4620.8|4618.04|4618.04|0
1646238550000|2022-03-02 16:29:10|4617.89|4617.89|4615.79|4615.79|4617.89|4617.89|4615.79|4615.79|0
1646238560000|2022-03-02 16:29:20|4615.62|4615.62|4615.09|4615.09|4616.29|4616.29|4615.04|4615.04|0
1646238570000|2022-03-02 16:29:30|4614.79|4614.79|4617.19|4617.19|4617.42|4617.42|4614.79|4614.79|0
1646238580000|2022-03-02 16:29:40|4617.09|4617.09|4615.21|4615.21|4617.76|4617.76|4613.87|4613.87|0
1646238590000|2022-03-02 16:29:50|4613.87|4613.87|4614.92|4614.92|4614.92|4614.92|4613.68|4613.68|0
1646295300000|2022-03-03 08:15:00|4570.09|4570.09|4571.11|4571.11|4571.11|4571.11|4568.92|4568.92|0
1646295310000|2022-03-03 08:15:10|4573.12|4573.12|4571.55|4571.55|4574.23|4574.23|4571.55|4571.55|0
1646295320000|2022-03-03 08:15:20|4572.43|4572.43|4574.04|4574.04|4574.04|4574.04|4572.43|4572.43|0
1646295330000|2022-03-03 08:15:30|4573.89|4573.89|4577.56|4577.56|4577.56|4577.56|4573.89|4573.89|0
1646295340000|2022-03-03 08:15:40|4576.94|4576.94|4576.71|4576.71|4576.94|4576.94|4576.35|4576.35|0
1646295350000|2022-03-03 08:15:50|4577.41|4577.41|4577.24|4577.24|4577.41|4577.41|4577.24|4577.24|0
1646295360000|2022-03-03 08:16:00|4577.18|4577.18|4578.6|4578.6|4578.86|4578.86|4576.83|4576.83|0
1646295370000|2022-03-03 08:16:10|4576.59|4576.59|4576.23|4576.23|4576.59|4576.59|4575.11|4575.11|0
1646295380000|2022-03-03 08:16:20|4575.56|4575.56|4572.95|4572.95|4575.56|4575.56|4572.95|4572.95|0
1646295390000|2022-03-03 08:16:30|4574.96|4574.96|4579.65|4579.65|4579.65|4579.65|4574.96|4574.96|0
1646295410000|2022-03-03 08:16:50|4583|4583|4584.78|4584.78|4584.78|4584.78|4583|4583|0
1646295420000|2022-03-03 08:17:00|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|0
1646295430000|2022-03-03 08:17:10|4584.07|4584.07|4584.11|4584.11|4584.78|4584.78|4584.07|4584.07|0
1646295440000|2022-03-03 08:17:20|4584.73|4584.73|4589.8|4589.8|4589.8|4589.8|4584.37|4584.37|0
1646295450000|2022-03-03 08:17:30|4589.36|4589.36|4590.19|4590.19|4590.86|4590.86|4589.36|4589.36|0
1646295460000|2022-03-03 08:17:40|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|0
1646295470000|2022-03-03 08:17:50|4591.44|4591.44|4590.64|4590.64|4592.5|4592.5|4590.49|4590.49|0
1646295480000|2022-03-03 08:18:00|4590.99|4590.99|4592.63|4592.63|4592.63|4592.63|4590.62|4590.62|0
1646295490000|2022-03-03 08:18:10|4595.31|4595.31|4596.02|4596.02|4596.13|4596.13|4595.31|4595.31|0
1646295500000|2022-03-03 08:18:20|4596.38|4596.38|4596.31|4596.31|4596.38|4596.38|4596.26|4596.26|0
1646295510000|2022-03-03 08:18:30|4596.61|4596.61|4596.18|4596.18|4596.85|4596.85|4596.06|4596.06|0
1646295520000|2022-03-03 08:18:40|4597.59|4597.59|4599.74|4599.74|4601.24|4601.24|4597.59|4597.59|0
1646295530000|2022-03-03 08:18:50|4599.65|4599.65|4599.12|4599.12|4599.65|4599.65|4599.12|4599.12|0
1646295540000|2022-03-03 08:19:00|4599.03|4599.03|4596.16|4596.16|4599.03|4599.03|4596.16|4596.16|0
1646295550000|2022-03-03 08:19:10|4596.42|4596.42|4597.75|4597.75|4598.37|4598.37|4596.36|4596.36|0
1646295560000|2022-03-03 08:19:20|4597.89|4597.89|4596.19|4596.19|4599.24|4599.24|4596.19|4596.19|0
1646295570000|2022-03-03 08:19:30|4595.52|4595.52|4594.07|4594.07|4595.52|4595.52|4594.07|4594.07|0
1646295580000|2022-03-03 08:19:40|4594.21|4594.21|4593.63|4593.63|4594.45|4594.45|4593.63|4593.63|0
1646295600000|2022-03-03 08:20:00|4593.78|4593.78|4595.28|4595.28|4595.28|4595.28|4593.78|4593.78|0
1646295610000|2022-03-03 08:20:10|4595.95|4595.95|4595.65|4595.65|4595.95|4595.95|4595.65|4595.65|0
1646295620000|2022-03-03 08:20:20|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|0
1646295630000|2022-03-03 08:20:30|4596.99|4596.99|4596.32|4596.32|4597.34|4597.34|4596.32|4596.32|0
1646295640000|2022-03-03 08:20:40|4598.33|4598.33|4596.32|4596.32|4599|4599|4595.65|4595.65|0
1646295650000|2022-03-03 08:20:50|4595.79|4595.79|4594.87|4594.87|4595.84|4595.84|4594.87|4594.87|0
1646295660000|2022-03-03 08:21:00|4595.54|4595.54|4593.78|4593.78|4595.54|4595.54|4593.53|4593.53|0
1646295670000|2022-03-03 08:21:10|4593.93|4593.93|4587.6|4587.6|4594.27|4594.27|4587.6|4587.6|0
1646295680000|2022-03-03 08:21:20|4589.28|4589.28|4588.31|4588.31|4589.81|4589.81|4588.05|4588.05|0
1646295700000|2022-03-03 08:21:40|4589.55|4589.55|4592.19|4592.19|4592.19|4592.19|4589.55|4589.55|0
1646295710000|2022-03-03 08:21:50|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|0
1646295720000|2022-03-03 08:22:00|4589.47|4589.47|4589.69|4589.69|4589.69|4589.69|4589.38|4589.38|0
1646295730000|2022-03-03 08:22:10|4588.35|4588.35|4589.02|4589.02|4589.02|4589.02|4588.35|4588.35|0
1646295740000|2022-03-03 08:22:20|4588.35|4588.35|4589.17|4589.17|4589.17|4589.17|4588.35|4588.35|0
1646295750000|2022-03-03 08:22:30|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|0
1646295760000|2022-03-03 08:22:40|4588.19|4588.19|4588.86|4588.86|4588.86|4588.86|4588.19|4588.19|0
1646295770000|2022-03-03 08:22:50|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1646295780000|2022-03-03 08:23:00|4587.64|4587.64|4586.86|4586.86|4587.64|4587.64|4585.52|4585.52|0
1646295790000|2022-03-03 08:23:10|4586.19|4586.19|4584.95|4584.95|4586.19|4586.19|4584.95|4584.95|0
1646295800000|2022-03-03 08:23:20|4585.39|4585.39|4587.67|4587.67|4587.67|4587.67|4585.39|4585.39|0
1646295810000|2022-03-03 08:23:30|4588.34|4588.34|4589.01|4589.01|4589.01|4589.01|4588.34|4588.34|0
1646295820000|2022-03-03 08:23:40|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1646295830000|2022-03-03 08:23:50|4590.86|4590.86|4590.77|4590.77|4590.86|4590.86|4590.77|4590.77|0
1646295840000|2022-03-03 08:24:00|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|0
1646295850000|2022-03-03 08:24:10|4590.47|4590.47|4590.47|4590.47|4591.81|4591.81|4590.47|4590.47|0
1646295860000|2022-03-03 08:24:20|4589.8|4589.8|4590.47|4590.47|4590.47|4590.47|4589.8|4589.8|0
1646295890000|2022-03-03 08:24:50|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|0
1646295900000|2022-03-03 08:25:00|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|4592.06|0
1646295920000|2022-03-03 08:25:20|4592.73|4592.73|4595.41|4595.41|4595.41|4595.41|4592.73|4592.73|0
1646295930000|2022-03-03 08:25:30|4596.08|4596.08|4598.09|4598.09|4598.09|4598.09|4596.08|4596.08|0
1646295940000|2022-03-03 08:25:40|4600.1|4600.1|4601.44|4601.44|4601.44|4601.44|4600.1|4600.1|0
1646295950000|2022-03-03 08:25:50|4601.12|4601.12|4595.69|4595.69|4601.12|4601.12|4595.69|4595.69|0
1646295960000|2022-03-03 08:26:00|4595.36|4595.36|4591.57|4591.57|4595.36|4595.36|4591.57|4591.57|0
1646295980000|2022-03-03 08:26:20|4588.22|4588.22|4587.55|4587.55|4588.22|4588.22|4587.55|4587.55|0
1646295990000|2022-03-03 08:26:30|4588.89|4588.89|4589.56|4589.56|4589.56|4589.56|4588.89|4588.89|0
1646296000000|2022-03-03 08:26:40|4589.89|4589.89|4592.05|4592.05|4592.05|4592.05|4589.56|4589.56|0
1646296010000|2022-03-03 08:26:50|4591.38|4591.38|4592.72|4592.72|4592.72|4592.72|4591.38|4591.38|0
1646296020000|2022-03-03 08:27:00|4593.04|4593.04|4593.71|4593.71|4593.71|4593.71|4593.04|4593.04|0
1646296040000|2022-03-03 08:27:20|4594.41|4594.41|4596.9|4596.9|4596.9|4596.9|4594.41|4594.41|0
1646296050000|2022-03-03 08:27:30|4598.91|4598.91|4598.24|4598.24|4598.91|4598.91|4598.24|4598.24|0
1646296060000|2022-03-03 08:27:40|4599|4599|4600.55|4600.55|4600.55|4600.55|4599|4599|0
1646296070000|2022-03-03 08:27:50|4601.24|4601.24|4607.2|4607.2|4607.2|4607.2|4601.24|4601.24|0
1646296080000|2022-03-03 08:28:00|4605.86|4605.86|4603.73|4603.73|4605.86|4605.86|4603.73|4603.73|0
1646296090000|2022-03-03 08:28:10|4603.41|4603.41|4603.67|4603.67|4603.67|4603.67|4603.01|4603.01|0
1646296100000|2022-03-03 08:28:20|4604.12|4604.12|4603.45|4603.45|4604.12|4604.12|4603.45|4603.45|0
1646296110000|2022-03-03 08:28:30|4602.56|4602.56|4603.8|4603.8|4603.8|4603.8|4602.56|4602.56|0
1646296120000|2022-03-03 08:28:40|4604.27|4604.27|4605.53|4605.53|4605.65|4605.65|4604.27|4604.27|0
1646296130000|2022-03-03 08:28:50|4604.2|4604.2|4600.3|4600.3|4604.2|4604.2|4600.3|4600.3|0
1646296140000|2022-03-03 08:29:00|4598.29|4598.29|4596.94|4596.94|4598.29|4598.29|4596.94|4596.94|0
1646296160000|2022-03-03 08:29:20|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|0
1646296170000|2022-03-03 08:29:30|4594.81|4594.81|4594.15|4594.15|4594.81|4594.81|4592.14|4592.14|0
1646296180000|2022-03-03 08:29:40|4594.82|4594.82|4594.29|4594.29|4594.82|4594.82|4594.29|4594.29|0
1646296190000|2022-03-03 08:29:50|4592.95|4592.95|4589.92|4589.92|4592.95|4592.95|4589.92|4589.92|0
1646296200000|2022-03-03 08:30:00|4590.01|4590.01|4589.48|4589.48|4590.01|4590.01|4589.04|4589.04|0
1646296210000|2022-03-03 08:30:10|4592.16|4592.16|4594.35|4594.35|4594.35|4594.35|4591.9|4591.9|0
1646296220000|2022-03-03 08:30:20|4597.03|4597.03|4595.64|4595.64|4597.56|4597.56|4595.64|4595.64|0
1646296230000|2022-03-03 08:30:30|4595.76|4595.76|4594.54|4594.54|4595.77|4595.77|4594.42|4594.42|0
1646296240000|2022-03-03 08:30:40|4594.01|4594.01|4593.83|4593.83|4594.01|4594.01|4593.83|4593.83|0
1646296250000|2022-03-03 08:30:50|4594.09|4594.09|4592.23|4592.23|4594.09|4594.09|4592.23|4592.23|0
1646296260000|2022-03-03 08:31:00|4591.91|4591.91|4590.57|4590.57|4591.91|4591.91|4590.57|4590.57|0
1646296270000|2022-03-03 08:31:10|4590.33|4590.33|4590.45|4590.45|4590.45|4590.45|4590.33|4590.33|0
1646296280000|2022-03-03 08:31:20|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|0
1646296290000|2022-03-03 08:31:30|4591.91|4591.91|4591.91|4591.91|4591.91|4591.91|4591.91|4591.91|0
1646296300000|2022-03-03 08:31:40|4594.59|4594.59|4594.85|4594.85|4594.85|4594.85|4594.59|4594.59|0
1646296310000|2022-03-03 08:31:50|4595.34|4595.34|4594.99|4594.99|4596|4596|4594.99|4594.99|0
1646296320000|2022-03-03 08:32:00|4592.98|4592.98|4593.13|4593.13|4593.13|4593.13|4592.98|4592.98|0
1646296330000|2022-03-03 08:32:10|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|4593.25|0
1646296340000|2022-03-03 08:32:20|4593.87|4593.87|4592.53|4592.53|4593.87|4593.87|4592.53|4592.53|0
1646296350000|2022-03-03 08:32:30|4593.87|4593.87|4594.62|4594.62|4594.62|4594.62|4593.87|4593.87|0
1646296360000|2022-03-03 08:32:40|4594.74|4594.74|4592.69|4592.69|4594.74|4594.74|4592.69|4592.69|0
1646296370000|2022-03-03 08:32:50|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|0
1646296380000|2022-03-03 08:33:00|4594.18|4594.18|4594.55|4594.55|4594.55|4594.55|4594.18|4594.18|0
1646296390000|2022-03-03 08:33:10|4593.88|4593.88|4593.82|4593.82|4593.88|4593.88|4592.48|4592.48|0
1646296400000|2022-03-03 08:33:20|4596.45|4596.45|4597.12|4597.12|4597.12|4597.12|4596.45|4596.45|0
1646296410000|2022-03-03 08:33:30|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|0
1646296420000|2022-03-03 08:33:40|4596.27|4596.27|4598.28|4598.28|4598.28|4598.28|4596.27|4596.27|0
1646296430000|2022-03-03 08:33:50|4597.61|4597.61|4593.56|4593.56|4597.61|4597.61|4593.56|4593.56|0
1646296440000|2022-03-03 08:34:00|4592.89|4592.89|4591.01|4591.01|4592.89|4592.89|4591.01|4591.01|0
1646296450000|2022-03-03 08:34:10|4592.16|4592.16|4596.01|4596.01|4596.01|4596.01|4592.16|4592.16|0
1646296460000|2022-03-03 08:34:20|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|0
1646296470000|2022-03-03 08:34:30|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|0
1646296480000|2022-03-03 08:34:40|4594.99|4594.99|4594.87|4594.87|4594.99|4594.99|4594.32|4594.32|0
1646296490000|2022-03-03 08:34:50|4596.21|4596.21|4595.45|4595.45|4596.65|4596.65|4595.45|4595.45|0
1646296500000|2022-03-03 08:35:00|4595.6|4595.6|4596.59|4596.59|4596.59|4596.59|4594.93|4594.93|0
1646296510000|2022-03-03 08:35:10|4596.65|4596.65|4594.11|4594.11|4596.79|4596.79|4594.11|4594.11|0
1646296520000|2022-03-03 08:35:20|4593.66|4593.66|4591.65|4591.65|4593.66|4593.66|4591.65|4591.65|0
1646296530000|2022-03-03 08:35:30|4590.86|4590.86|4590.84|4590.84|4590.86|4590.86|4590.17|4590.17|0
1646296540000|2022-03-03 08:35:40|4591.51|4591.51|4592.18|4592.18|4592.18|4592.18|4591.51|4591.51|0
1646296550000|2022-03-03 08:35:50|4591.83|4591.83|4592.5|4592.5|4592.5|4592.5|4591.83|4591.83|0
1646296560000|2022-03-03 08:36:00|4591.16|4591.16|4590.13|4590.13|4591.33|4591.33|4590.13|4590.13|0
1646296570000|2022-03-03 08:36:10|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|0
1646296580000|2022-03-03 08:36:20|4589.81|4589.81|4590.07|4590.07|4591.41|4591.41|4589.45|4589.45|0
1646296590000|2022-03-03 08:36:30|4589.19|4589.19|4588.93|4588.93|4589.19|4589.19|4588.93|4588.93|0
1646296610000|2022-03-03 08:36:50|4588.48|4588.48|4593.25|4593.25|4593.25|4593.25|4588.48|4588.48|0
1646296620000|2022-03-03 08:37:00|4593.69|4593.69|4594.3|4594.3|4594.39|4594.39|4593.39|4593.39|0
1646296630000|2022-03-03 08:37:10|4594.13|4594.13|4590.78|4590.78|4594.13|4594.13|4590.78|4590.78|0
1646296640000|2022-03-03 08:37:20|4590.25|4590.25|4589.93|4589.93|4590.25|4590.25|4589.93|4589.93|0
1646296650000|2022-03-03 08:37:30|4589.78|4589.78|4589.62|4589.62|4589.78|4589.78|4589.62|4589.62|0
1646296660000|2022-03-03 08:37:40|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|0
1646296670000|2022-03-03 08:37:50|4588.3|4588.3|4584.36|4584.36|4588.3|4588.3|4583.61|4583.61|0
1646296680000|2022-03-03 08:38:00|4583.69|4583.69|4584.36|4584.36|4584.36|4584.36|4583.69|4583.69|0
1646296690000|2022-03-03 08:38:10|4584.81|4584.81|4587.72|4587.72|4587.84|4587.84|4584.81|4584.81|0
1646296700000|2022-03-03 08:38:20|4588.02|4588.02|4589.1|4589.1|4589.1|4589.1|4588.02|4588.02|0
1646296710000|2022-03-03 08:38:30|4589.34|4589.34|4590.19|4590.19|4590.19|4590.19|4588.85|4588.85|0
1646296720000|2022-03-03 08:38:40|4589.83|4589.83|4589.33|4589.33|4589.83|4589.83|4588.49|4588.49|0
1646296730000|2022-03-03 08:38:50|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|0
1646296740000|2022-03-03 08:39:00|4589.33|4589.33|4589.72|4589.72|4589.72|4589.72|4588.66|4588.66|0
1646296750000|2022-03-03 08:39:10|4589.81|4589.81|4588.15|4588.15|4589.81|4589.81|4588.15|4588.15|0
1646296760000|2022-03-03 08:39:20|4587.62|4587.62|4588.02|4588.02|4588.02|4588.02|4587.52|4587.52|0
1646296770000|2022-03-03 08:39:30|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|0
1646296780000|2022-03-03 08:39:40|4586.89|4586.89|4586.22|4586.22|4586.89|4586.89|4586.22|4586.22|0
1646296790000|2022-03-03 08:39:50|4585.6|4585.6|4584.37|4584.37|4585.6|4585.6|4584.37|4584.37|0
1646296800000|2022-03-03 08:40:00|4583.03|4583.03|4582.36|4582.36|4583.03|4583.03|4582.12|4582.12|0
1646296810000|2022-03-03 08:40:10|4581.56|4581.56|4580.95|4580.95|4581.56|4581.56|4580.95|4580.95|0
1646296820000|2022-03-03 08:40:20|4581.62|4581.62|4582.29|4582.29|4582.29|4582.29|4581.62|4581.62|0
1646296830000|2022-03-03 08:40:30|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|0
1646296840000|2022-03-03 08:40:40|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|4585.64|0
1646296850000|2022-03-03 08:40:50|4587.64|4587.64|4588.98|4588.98|4588.98|4588.98|4587.64|4587.64|0
1646296870000|2022-03-03 08:41:10|4589.28|4589.28|4587.43|4587.43|4589.28|4589.28|4587.43|4587.43|0
1646296880000|2022-03-03 08:41:20|4587.58|4587.58|4588.76|4588.76|4589.08|4589.08|4586.75|4586.75|0
1646296890000|2022-03-03 08:41:30|4587.42|4587.42|4586.89|4586.89|4587.42|4587.42|4586.89|4586.89|0
1646296900000|2022-03-03 08:41:40|4586.44|4586.44|4585.39|4585.39|4586.44|4586.44|4585.39|4585.39|0
1646296910000|2022-03-03 08:41:50|4585.47|4585.47|4587.39|4587.39|4587.39|4587.39|4585.47|4585.47|0
1646296930000|2022-03-03 08:42:10|4586.72|4586.72|4585.43|4585.43|4586.72|4586.72|4584.09|4584.09|0
1646296940000|2022-03-03 08:42:20|4585.7|4585.7|4587.21|4587.21|4587.21|4587.21|4585.7|4585.7|0
1646296950000|2022-03-03 08:42:30|4587.88|4587.88|4586.56|4586.56|4587.88|4587.88|4585.87|4585.87|0
1646296960000|2022-03-03 08:42:40|4586.83|4586.83|4585.89|4585.89|4587.23|4587.23|4585.89|4585.89|0
1646296970000|2022-03-03 08:42:50|4585.27|4585.27|4583.19|4583.19|4585.27|4585.27|4583.19|4583.19|0
1646296980000|2022-03-03 08:43:00|4582.66|4582.66|4582.36|4582.36|4582.66|4582.66|4581.69|4581.69|0
1646296990000|2022-03-03 08:43:10|4583.86|4583.86|4585.87|4585.87|4585.87|4585.87|4583.86|4583.86|0
1646297000000|2022-03-03 08:43:20|4586.57|4586.57|4585.9|4585.9|4586.57|4586.57|4585.9|4585.9|0
1646297010000|2022-03-03 08:43:30|4585.23|4585.23|4584.56|4584.56|4585.23|4585.23|4584.56|4584.56|0
1646297020000|2022-03-03 08:43:40|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1646297040000|2022-03-03 08:44:00|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|0
1646297050000|2022-03-03 08:44:10|4583.22|4583.22|4578.9|4578.9|4583.22|4583.22|4578.9|4578.9|0
1646297060000|2022-03-03 08:44:20|4578.46|4578.46|4575.06|4575.06|4578.82|4578.82|4575.06|4575.06|0
1646297070000|2022-03-03 08:44:30|4573.91|4573.91|4573.82|4573.82|4573.91|4573.91|4573.82|4573.82|0
1646297080000|2022-03-03 08:44:40|4572.48|4572.48|4571.63|4571.63|4572.48|4572.48|4568.95|4568.95|0
1646297090000|2022-03-03 08:44:50|4570.96|4570.96|4572.97|4572.97|4572.97|4572.97|4570.72|4570.72|0
1646297100000|2022-03-03 08:45:00|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|0
1646297130000|2022-03-03 08:45:30|4571.86|4571.86|4571.86|4571.86|4571.86|4571.86|4571.86|4571.86|0
1646297140000|2022-03-03 08:45:40|4573.72|4573.72|4573.19|4573.19|4573.72|4573.72|4573.19|4573.19|0
1646297150000|2022-03-03 08:45:50|4573.63|4573.63|4573.72|4573.72|4573.72|4573.72|4573.01|4573.01|0
1646297160000|2022-03-03 08:46:00|4573.05|4573.05|4573.67|4573.67|4573.67|4573.67|4573.05|4573.05|0
1646297170000|2022-03-03 08:46:10|4573.72|4573.72|4572.38|4572.38|4573.72|4573.72|4572.38|4572.38|0
1646297180000|2022-03-03 08:46:20|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|0
1646297190000|2022-03-03 08:46:30|4571.04|4571.04|4572.38|4572.38|4572.38|4572.38|4571.04|4571.04|0
1646297200000|2022-03-03 08:46:40|4573.09|4573.09|4572.29|4572.29|4573.09|4573.09|4572.29|4572.29|0
1646297210000|2022-03-03 08:46:50|4573.44|4573.44|4576.12|4576.12|4576.12|4576.12|4573.44|4573.44|0
1646297240000|2022-03-03 08:47:20|4576.79|4576.79|4573.29|4573.29|4576.79|4576.79|4573.29|4573.29|0
1646297260000|2022-03-03 08:47:40|4575.97|4575.97|4575.3|4575.3|4575.97|4575.97|4575.3|4575.3|0
1646297270000|2022-03-03 08:47:50|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1646297280000|2022-03-03 08:48:00|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|0
1646297290000|2022-03-03 08:48:10|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1646297300000|2022-03-03 08:48:20|4574.47|4574.47|4573.13|4573.13|4574.47|4574.47|4573.13|4573.13|0
1646297310000|2022-03-03 08:48:30|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1646297320000|2022-03-03 08:48:40|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|4572.46|0
1646297330000|2022-03-03 08:48:50|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|0
1646297340000|2022-03-03 08:49:00|4573.57|4573.57|4574.45|4574.45|4574.45|4574.45|4573.57|4573.57|0
1646297350000|2022-03-03 08:49:10|4575.12|4575.12|4576.46|4576.46|4576.46|4576.46|4575.12|4575.12|0
1646297370000|2022-03-03 08:49:30|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1646297380000|2022-03-03 08:49:40|4576.99|4576.99|4577.88|4577.88|4577.88|4577.88|4576.99|4576.99|0
1646297390000|2022-03-03 08:49:50|4577.21|4577.21|4580.97|4580.97|4580.97|4580.97|4576.54|4576.54|0
1646297410000|2022-03-03 08:50:10|4582.03|4582.03|4582.56|4582.56|4582.56|4582.56|4582.03|4582.03|0
1646297420000|2022-03-03 08:50:20|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1646297430000|2022-03-03 08:50:30|4584.07|4584.07|4584.89|4584.89|4584.89|4584.89|4584.07|4584.07|0
1646297440000|2022-03-03 08:50:40|4585|4585|4589.69|4589.69|4589.69|4589.69|4585|4585|0
1646297450000|2022-03-03 08:50:50|4587.01|4587.01|4587.68|4587.68|4587.68|4587.68|4587.01|4587.01|0
1646297460000|2022-03-03 08:51:00|4585.67|4585.67|4587.54|4587.54|4587.54|4587.54|4585.67|4585.67|0
1646297470000|2022-03-03 08:51:10|4586.87|4586.87|4587.54|4587.54|4587.54|4587.54|4586.87|4586.87|0
1646297480000|2022-03-03 08:51:20|4587.9|4587.9|4588.11|4588.11|4588.11|4588.11|4587.9|4587.9|0
1646297510000|2022-03-03 08:51:50|4588.78|4588.78|4590.77|4590.77|4590.77|4590.77|4588.78|4588.78|0
1646297520000|2022-03-03 08:52:00|4590.1|4590.1|4589.75|4589.75|4590.1|4590.1|4589.66|4589.66|0
1646297530000|2022-03-03 08:52:10|4590.1|4590.1|4590.05|4590.05|4590.1|4590.1|4588.64|4588.64|0
1646297540000|2022-03-03 08:52:20|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|0
1646297550000|2022-03-03 08:52:30|4590.02|4590.02|4590.69|4590.69|4590.69|4590.69|4590.02|4590.02|0
1646297560000|2022-03-03 08:52:40|4590.34|4590.34|4589|4589|4590.34|4590.34|4589|4589|0
1646297580000|2022-03-03 08:53:00|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|0
1646297590000|2022-03-03 08:53:10|4586.9|4586.9|4584.41|4584.41|4587.61|4587.61|4584.41|4584.41|0
1646297600000|2022-03-03 08:53:20|4584.05|4584.05|4583.7|4583.7|4584.05|4584.05|4583.52|4583.52|0
1646297610000|2022-03-03 08:53:30|4584.05|4584.05|4584.17|4584.17|4584.17|4584.17|4584.05|4584.05|0
1646297620000|2022-03-03 08:53:40|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1646297630000|2022-03-03 08:53:50|4584.17|4584.17|4583.91|4583.91|4584.17|4584.17|4583.91|4583.91|0
1646297640000|2022-03-03 08:54:00|4584.61|4584.61|4584.97|4584.97|4584.97|4584.97|4584.61|4584.61|0
1646297660000|2022-03-03 08:54:20|4584.44|4584.44|4585.32|4585.32|4585.59|4585.59|4584.44|4584.44|0
1646297670000|2022-03-03 08:54:30|4586.78|4586.78|4588.54|4588.54|4588.54|4588.54|4586.78|4586.78|0
1646297680000|2022-03-03 08:54:40|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|4589.21|0
1646297690000|2022-03-03 08:54:50|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|0
1646297700000|2022-03-03 08:55:00|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|0
1646297720000|2022-03-03 08:55:20|4590.8|4590.8|4591.07|4591.07|4591.07|4591.07|4590.8|4590.8|0
1646297730000|2022-03-03 08:55:30|4589.73|4589.73|4588.76|4588.76|4591.07|4591.07|4588.76|4588.76|0
1646297740000|2022-03-03 08:55:40|4588.14|4588.14|4585.46|4585.46|4588.14|4588.14|4585.46|4585.46|0
1646297750000|2022-03-03 08:55:50|4585.81|4585.81|4585.72|4585.72|4585.81|4585.81|4585.72|4585.72|0
1646297760000|2022-03-03 08:56:00|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|0
1646297770000|2022-03-03 08:56:10|4585.72|4585.72|4585.9|4585.9|4585.9|4585.9|4585.72|4585.72|0
1646297780000|2022-03-03 08:56:20|4585.23|4585.23|4583.31|4583.31|4585.23|4585.23|4583.22|4583.22|0
1646297790000|2022-03-03 08:56:30|4582.64|4582.64|4581.74|4581.74|4583.08|4583.08|4581.07|4581.07|0
1646297800000|2022-03-03 08:56:40|4583.08|4583.08|4583.26|4583.26|4583.26|4583.26|4583.08|4583.08|0
1646297810000|2022-03-03 08:56:50|4585.27|4585.27|4582.59|4582.59|4585.27|4585.27|4582.59|4582.59|0
1646297820000|2022-03-03 08:57:00|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|0
1646297830000|2022-03-03 08:57:10|4585.58|4585.58|4586.15|4586.15|4586.15|4586.15|4585.3|4585.3|0
1646297840000|2022-03-03 08:57:20|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|0
1646297850000|2022-03-03 08:57:30|4589.32|4589.32|4592.11|4592.11|4592.78|4592.78|4589.32|4589.32|0
1646297860000|2022-03-03 08:57:40|4594.79|4594.79|4593.33|4593.33|4594.79|4594.79|4593.33|4593.33|0
1646297870000|2022-03-03 08:57:50|4592.66|4592.66|4592.66|4592.66|4592.66|4592.66|4592.66|4592.66|0
1646297880000|2022-03-03 08:58:00|4592.57|4592.57|4592.57|4592.57|4592.57|4592.57|4592.57|4592.57|0
1646297890000|2022-03-03 08:58:10|4595.25|4595.25|4595.76|4595.76|4595.76|4595.76|4595.25|4595.25|0
1646297900000|2022-03-03 08:58:20|4595.64|4595.64|4595.93|4595.93|4595.93|4595.93|4595.64|4595.64|0
1646297910000|2022-03-03 08:58:30|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|0
1646297920000|2022-03-03 08:58:40|4593.78|4593.78|4597.72|4597.72|4597.72|4597.72|4593.78|4593.78|0
1646297930000|2022-03-03 08:58:50|4597.99|4597.99|4598.6|4598.6|4598.6|4598.6|4597.99|4597.99|0
1646297940000|2022-03-03 08:59:00|4599.27|4599.27|4599.01|4599.01|4599.27|4599.27|4599.01|4599.01|0
1646297950000|2022-03-03 08:59:10|4600.07|4600.07|4599.59|4599.59|4600.07|4600.07|4598.82|4598.82|0
1646297970000|2022-03-03 08:59:30|4599.5|4599.5|4599.41|4599.41|4599.5|4599.5|4599.41|4599.41|0
1646297980000|2022-03-03 08:59:40|4600.38|4600.38|4599.76|4599.76|4600.38|4600.38|4599.41|4599.41|0
1646297990000|2022-03-03 08:59:50|4599.09|4599.09|4598.25|4598.25|4599.09|4599.09|4598.25|4598.25|0
1646298000000|2022-03-03 09:00:00|4598.92|4598.92|4599.83|4599.83|4599.83|4599.83|4598.92|4598.92|0
1646298010000|2022-03-03 09:00:10|4600.01|4600.01|4600.68|4600.68|4600.68|4600.68|4600.01|4600.01|0
1646298020000|2022-03-03 09:00:20|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1646298040000|2022-03-03 09:00:40|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1646298050000|2022-03-03 09:00:50|4600.08|4600.08|4599.27|4599.27|4600.08|4600.08|4598.74|4598.74|0
1646298060000|2022-03-03 09:01:00|4598.6|4598.6|4597.72|4597.72|4598.6|4598.6|4597.72|4597.72|0
1646298090000|2022-03-03 09:01:30|4594.37|4594.37|4593.84|4593.84|4594.37|4594.37|4593.84|4593.84|0
1646298100000|2022-03-03 09:01:40|4592.5|4592.5|4594.51|4594.51|4594.51|4594.51|4592.5|4592.5|0
1646298110000|2022-03-03 09:01:50|4595.75|4595.75|4595.84|4595.84|4595.84|4595.84|4595.75|4595.75|0
1646298120000|2022-03-03 09:02:00|4595.92|4595.92|4599.53|4599.53|4599.53|4599.53|4595.65|4595.65|0
1646298130000|2022-03-03 09:02:10|4599.43|4599.43|4599.72|4599.72|4601.73|4601.73|4599.43|4599.43|0
1646298140000|2022-03-03 09:02:20|4599.64|4599.64|4600.14|4600.14|4600.14|4600.14|4599.64|4599.64|0
1646298150000|2022-03-03 09:02:30|4599.25|4599.25|4596.98|4596.98|4599.25|4599.25|4596.98|4596.98|0
1646298160000|2022-03-03 09:02:40|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|0
1646298170000|2022-03-03 09:02:50|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|0
1646298180000|2022-03-03 09:03:00|4595.83|4595.83|4593.42|4593.42|4595.83|4595.83|4593.42|4593.42|0
1646298190000|2022-03-03 09:03:10|4593.3|4593.3|4593.42|4593.42|4593.42|4593.42|4593.3|4593.3|0
1646298210000|2022-03-03 09:03:30|4593.6|4593.6|4592.98|4592.98|4593.86|4593.86|4592.98|4592.98|0
1646298220000|2022-03-03 09:03:40|4590.97|4590.97|4591.41|4591.41|4591.41|4591.41|4590.97|4590.97|0
1646298230000|2022-03-03 09:03:50|4590.88|4590.88|4590.4|4590.4|4590.88|4590.88|4590.4|4590.4|0
1646298240000|2022-03-03 09:04:00|4589.06|4589.06|4588.13|4588.13|4589.06|4589.06|4588.13|4588.13|0
1646298250000|2022-03-03 09:04:10|4588.8|4588.8|4588.13|4588.13|4588.8|4588.8|4588.13|4588.13|0
1646298270000|2022-03-03 09:04:30|4587.69|4587.69|4589.92|4589.92|4590.01|4590.01|4587.69|4587.69|0
1646298280000|2022-03-03 09:04:40|4590.01|4590.01|4590.77|4590.77|4590.77|4590.77|4590.01|4590.01|0
1646298290000|2022-03-03 09:04:50|4591.12|4591.12|4592.11|4592.11|4593.75|4593.75|4591.07|4591.07|0
1646298310000|2022-03-03 09:05:10|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1646298320000|2022-03-03 09:05:20|4590.91|4590.91|4589.96|4589.96|4590.91|4590.91|4588.9|4588.9|0
1646298330000|2022-03-03 09:05:30|4589.29|4589.29|4589.21|4589.21|4589.29|4589.29|4589.21|4589.21|0
1646298340000|2022-03-03 09:05:40|4588.41|4588.41|4588.73|4588.73|4588.73|4588.73|4588.41|4588.41|0
1646298350000|2022-03-03 09:05:50|4588.68|4588.68|4589.96|4589.96|4589.96|4589.96|4588.62|4588.62|0
1646298370000|2022-03-03 09:06:10|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|0
1646298380000|2022-03-03 09:06:20|4589.96|4589.96|4589.17|4589.17|4589.96|4589.96|4589.17|4589.17|0
1646298390000|2022-03-03 09:06:30|4589.12|4589.12|4588.85|4588.85|4589.12|4589.12|4588.85|4588.85|0
1646298400000|2022-03-03 09:06:40|4588.18|4588.18|4588.76|4588.76|4588.76|4588.76|4586.84|4586.84|0
1646298420000|2022-03-03 09:07:00|4588.32|4588.32|4586.72|4586.72|4588.32|4588.32|4586.72|4586.72|0
1646298430000|2022-03-03 09:07:10|4589.4|4589.4|4586.72|4586.72|4589.4|4589.4|4586.72|4586.72|0
1646298440000|2022-03-03 09:07:20|4586.36|4586.36|4585.13|4585.13|4586.36|4586.36|4585.13|4585.13|0
1646298450000|2022-03-03 09:07:30|4583.79|4583.79|4582.45|4582.45|4583.79|4583.79|4582.45|4582.45|0
1646298460000|2022-03-03 09:07:40|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1646298470000|2022-03-03 09:07:50|4581.34|4581.34|4579.33|4579.33|4581.34|4581.34|4579.33|4579.33|0
1646298480000|2022-03-03 09:08:00|4578.97|4578.97|4578.21|4578.21|4578.97|4578.97|4578.21|4578.21|0
1646298490000|2022-03-03 09:08:10|4577.15|4577.15|4576.53|4576.53|4577.15|4577.15|4576.53|4576.53|0
1646298500000|2022-03-03 09:08:20|4577.87|4577.87|4576.53|4576.53|4579.21|4579.21|4576.53|4576.53|0
1646298510000|2022-03-03 09:08:30|4576.38|4576.38|4575.73|4575.73|4576.4|4576.4|4575.73|4575.73|0
1646298520000|2022-03-03 09:08:40|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1646298530000|2022-03-03 09:08:50|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|0
1646298540000|2022-03-03 09:09:00|4575.89|4575.89|4575.22|4575.22|4575.89|4575.89|4575.22|4575.22|0
1646298550000|2022-03-03 09:09:10|4574.34|4574.34|4573.19|4573.19|4574.34|4574.34|4573.01|4573.01|0
1646298560000|2022-03-03 09:09:20|4573.04|4573.04|4572.37|4572.37|4573.04|4573.04|4570.36|4570.36|0
1646298570000|2022-03-03 09:09:30|4571.67|4571.67|4571.92|4571.92|4571.92|4571.92|4571.43|4571.43|0
1646298580000|2022-03-03 09:09:40|4571.69|4571.69|4570.69|4570.69|4571.69|4571.69|4570.69|4570.69|0
1646298590000|2022-03-03 09:09:50|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|0
1646298600000|2022-03-03 09:10:00|4568.61|4568.61|4568.93|4568.93|4568.93|4568.93|4568.61|4568.61|0
1646298620000|2022-03-03 09:10:20|4569.6|4569.6|4569.81|4569.81|4569.81|4569.81|4569.34|4569.34|0
1646298630000|2022-03-03 09:10:30|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|4570.25|0
1646298640000|2022-03-03 09:10:40|4571.05|4571.05|4572.75|4572.75|4572.75|4572.75|4571.05|4571.05|0
1646298650000|2022-03-03 09:10:50|4572.4|4572.4|4573.07|4573.07|4573.07|4573.07|4572.4|4572.4|0
1646298660000|2022-03-03 09:11:00|4572.4|4572.4|4570.78|4570.78|4572.4|4572.4|4570.78|4570.78|0
1646298670000|2022-03-03 09:11:10|4571.02|4571.02|4570.9|4570.9|4571.25|4571.25|4570.46|4570.46|0
1646298680000|2022-03-03 09:11:20|4570.78|4570.78|4569.58|4569.58|4570.78|4570.78|4569.58|4569.58|0
1646298690000|2022-03-03 09:11:30|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|0
1646298710000|2022-03-03 09:11:50|4568.91|4568.91|4569.7|4569.7|4569.7|4569.7|4568.91|4568.91|0
1646298720000|2022-03-03 09:12:00|4573.05|4573.05|4574.94|4574.94|4575.06|4575.06|4572.38|4572.38|0
1646298730000|2022-03-03 09:12:10|4575.65|4575.65|4576.9|4576.9|4576.9|4576.9|4575.12|4575.12|0
1646298740000|2022-03-03 09:12:20|4576.67|4576.67|4576.22|4576.22|4576.67|4576.67|4576.22|4576.22|0
1646298750000|2022-03-03 09:12:30|4575.9|4575.9|4573.89|4573.89|4575.9|4575.9|4573.89|4573.89|0
1646298760000|2022-03-03 09:12:40|4573.22|4573.22|4572.19|4572.19|4573.22|4573.22|4570.85|4570.85|0
1646298770000|2022-03-03 09:12:50|4571.52|4571.52|4572.19|4572.19|4572.19|4572.19|4570.85|4570.85|0
1646298790000|2022-03-03 09:13:10|4571.52|4571.52|4569.46|4569.46|4572.19|4572.19|4569.46|4569.46|0
1646298800000|2022-03-03 09:13:20|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|0
1646298810000|2022-03-03 09:13:30|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|0
1646298830000|2022-03-03 09:13:50|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|0
1646298840000|2022-03-03 09:14:00|4569.7|4569.7|4569.7|4569.7|4570.37|4570.37|4569.7|4569.7|0
1646298850000|2022-03-03 09:14:10|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|0
1646298870000|2022-03-03 09:14:30|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|4569.57|0
1646298880000|2022-03-03 09:14:40|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|0
1646298890000|2022-03-03 09:14:50|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|0
1646298900000|2022-03-03 09:15:00|4568.62|4568.62|4569.29|4569.29|4569.29|4569.29|4568.62|4568.62|0
1646298910000|2022-03-03 09:15:10|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|0
1646298930000|2022-03-03 09:15:30|4568.32|4568.32|4567.83|4567.83|4568.32|4568.32|4567.83|4567.83|0
1646298940000|2022-03-03 09:15:40|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|4566.49|0
1646298950000|2022-03-03 09:15:50|4565.78|4565.78|4565.11|4565.11|4565.78|4565.78|4565.11|4565.11|0
1646298970000|2022-03-03 09:16:10|4564.58|4564.58|4566.33|4566.33|4566.33|4566.33|4564.58|4564.58|0
1646298980000|2022-03-03 09:16:20|4567.67|4567.67|4568.24|4568.24|4568.24|4568.24|4567.45|4567.45|0
1646298990000|2022-03-03 09:16:30|4568.6|4568.6|4566.57|4566.57|4568.77|4568.77|4566.57|4566.57|0
1646299000000|2022-03-03 09:16:40|4565.23|4565.23|4565.23|4565.23|4565.9|4565.9|4565.23|4565.23|0
1646299010000|2022-03-03 09:16:50|4564.88|4564.88|4566.54|4566.54|4566.54|4566.54|4564.21|4564.21|0
1646299020000|2022-03-03 09:17:00|4566.81|4566.81|4566.57|4566.57|4568.82|4568.82|4566.24|4566.24|0
1646299030000|2022-03-03 09:17:10|4565.9|4565.9|4563.06|4563.06|4565.9|4565.9|4563.06|4563.06|0
1646299040000|2022-03-03 09:17:20|4563.15|4563.15|4563.64|4563.64|4563.74|4563.74|4563.15|4563.15|0
1646299050000|2022-03-03 09:17:30|4562.3|4562.3|4560.96|4560.96|4562.97|4562.97|4560.96|4560.96|0
1646299060000|2022-03-03 09:17:40|4560.29|4560.29|4558.7|4558.7|4560.29|4560.29|4558.7|4558.7|0
1646299070000|2022-03-03 09:17:50|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|4558.52|0
1646299090000|2022-03-03 09:18:10|4558.87|4558.87|4560.88|4560.88|4560.88|4560.88|4558.87|4558.87|0
1646299100000|2022-03-03 09:18:20|4559.74|4559.74|4563.08|4563.08|4563.08|4563.08|4559.74|4559.74|0
1646299110000|2022-03-03 09:18:30|4563|4563|4563.61|4563.61|4563.61|4563.61|4563|4563|0
1646299120000|2022-03-03 09:18:40|4565.92|4565.92|4565.41|4565.41|4566.08|4566.08|4565.41|4565.41|0
1646299140000|2022-03-03 09:19:00|4564.53|4564.53|4562.96|4562.96|4565.64|4565.64|4562.96|4562.96|0
1646299160000|2022-03-03 09:19:20|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|0
1646299170000|2022-03-03 09:19:30|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|0
1646299180000|2022-03-03 09:19:40|4560.52|4560.52|4560.52|4560.52|4560.52|4560.52|4560.52|4560.52|0
1646299190000|2022-03-03 09:19:50|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|0
1646299200000|2022-03-03 09:20:00|4559.53|4559.53|4561.54|4561.54|4561.54|4561.54|4559.53|4559.53|0
1646299210000|2022-03-03 09:20:10|4562.42|4562.42|4562.98|4562.98|4562.98|4562.98|4562.42|4562.42|0
1646299240000|2022-03-03 09:20:40|4562.31|4562.31|4561.2|4561.2|4562.31|4562.31|4561.2|4561.2|0
1646299250000|2022-03-03 09:20:50|4560.76|4560.76|4560.09|4560.09|4560.76|4560.76|4560.09|4560.09|0
1646299260000|2022-03-03 09:21:00|4559.56|4559.56|4558.59|4558.59|4559.56|4559.56|4558.59|4558.59|0
1646299270000|2022-03-03 09:21:10|4559.26|4559.26|4559.49|4559.49|4559.93|4559.93|4558.69|4558.69|0
1646299280000|2022-03-03 09:21:20|4559.32|4559.32|4558.34|4558.34|4559.32|4559.32|4558.34|4558.34|0
1646299300000|2022-03-03 09:21:40|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|4557.45|0
1646299310000|2022-03-03 09:21:50|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|0
1646299320000|2022-03-03 09:22:00|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1646299330000|2022-03-03 09:22:10|4556.92|4556.92|4556.02|4556.02|4556.92|4556.92|4555.35|4555.35|0
1646299340000|2022-03-03 09:22:20|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|0
1646299370000|2022-03-03 09:22:50|4555.11|4555.11|4557.01|4557.01|4557.01|4557.01|4554.97|4554.97|0
1646299380000|2022-03-03 09:23:00|4557.68|4557.68|4558.79|4558.79|4559.46|4559.46|4557.68|4557.68|0
1646299390000|2022-03-03 09:23:10|4558.12|4558.12|4558.57|4558.57|4558.57|4558.57|4558.12|4558.12|0
1646299400000|2022-03-03 09:23:20|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|0
1646299410000|2022-03-03 09:23:30|4558.94|4558.94|4560.28|4560.28|4560.28|4560.28|4558.94|4558.94|0
1646299420000|2022-03-03 09:23:40|4560.87|4560.87|4560.35|4560.35|4560.87|4560.87|4560.2|4560.2|0
1646299430000|2022-03-03 09:23:50|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|0
1646299440000|2022-03-03 09:24:00|4561.06|4561.06|4560.88|4560.88|4561.06|4561.06|4560.88|4560.88|0
1646299450000|2022-03-03 09:24:10|4561.18|4561.18|4560.88|4560.88|4561.18|4561.18|4560.59|4560.59|0
1646299460000|2022-03-03 09:24:20|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|0
1646299470000|2022-03-03 09:24:30|4560.29|4560.29|4560.59|4560.59|4560.59|4560.59|4560.29|4560.29|0
1646299480000|2022-03-03 09:24:40|4559.25|4559.25|4558.58|4558.58|4560.59|4560.59|4558.58|4558.58|0
1646299490000|2022-03-03 09:24:50|4557.91|4557.91|4557.55|4557.55|4557.91|4557.91|4557.24|4557.24|0
1646299500000|2022-03-03 09:25:00|4559.56|4559.56|4558.89|4558.89|4559.56|4559.56|4558.89|4558.89|0
1646299510000|2022-03-03 09:25:10|4560.12|4560.12|4560.74|4560.74|4562.08|4562.08|4560.07|4560.07|0
1646299520000|2022-03-03 09:25:20|4560.56|4560.56|4560.71|4560.71|4560.71|4560.71|4560.56|4560.56|0
1646299540000|2022-03-03 09:25:40|4562.12|4562.12|4562.03|4562.03|4562.12|4562.12|4561.59|4561.59|0
1646299550000|2022-03-03 09:25:50|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|0
1646299560000|2022-03-03 09:26:00|4562.07|4562.07|4561.4|4561.4|4562.07|4562.07|4561.4|4561.4|0
1646299570000|2022-03-03 09:26:10|4562.07|4562.07|4560.73|4560.73|4562.07|4562.07|4560.73|4560.73|0
1646299580000|2022-03-03 09:26:20|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|0
1646299590000|2022-03-03 09:26:30|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1646299600000|2022-03-03 09:26:40|4561.17|4561.17|4559.92|4559.92|4561.17|4561.17|4558.49|4558.49|0
1646299620000|2022-03-03 09:27:00|4559.25|4559.25|4559.25|4559.25|4559.25|4559.25|4559.25|4559.25|0
1646299630000|2022-03-03 09:27:10|4559.13|4559.13|4557.03|4557.03|4559.13|4559.13|4556.89|4556.89|0
1646299640000|2022-03-03 09:27:20|4557.7|4557.7|4560.86|4560.86|4560.86|4560.86|4557.7|4557.7|0
1646299650000|2022-03-03 09:27:30|4561.88|4561.88|4562.55|4562.55|4562.55|4562.55|4561.88|4561.88|0
1646299660000|2022-03-03 09:27:40|4562.7|4562.7|4563.23|4563.23|4563.23|4563.23|4562.7|4562.7|0
1646299670000|2022-03-03 09:27:50|4563.67|4563.67|4564.5|4564.5|4564.5|4564.5|4563.67|4563.67|0
1646299680000|2022-03-03 09:28:00|4564.59|4564.59|4564.59|4564.59|4564.59|4564.59|4564.59|4564.59|0
1646299690000|2022-03-03 09:28:10|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|0
1646299700000|2022-03-03 09:28:20|4566.86|4566.86|4568.78|4568.78|4568.78|4568.78|4566.86|4566.86|0
1646299710000|2022-03-03 09:28:30|4567.44|4567.44|4566.91|4566.91|4567.44|4567.44|4566.91|4566.91|0
1646299720000|2022-03-03 09:28:40|4566.47|4566.47|4565.68|4565.68|4566.47|4566.47|4565.68|4565.68|0
1646299730000|2022-03-03 09:28:50|4563|4563|4563|4563|4563|4563|4563|4563|0
1646299740000|2022-03-03 09:29:00|4562.88|4562.88|4561.35|4561.35|4562.88|4562.88|4561.35|4561.35|0
1646299750000|2022-03-03 09:29:10|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|0
1646299760000|2022-03-03 09:29:20|4560.88|4560.88|4560.64|4560.64|4560.88|4560.88|4560.64|4560.64|0
1646299770000|2022-03-03 09:29:30|4561.98|4561.98|4566.71|4566.71|4566.71|4566.71|4561.98|4561.98|0
1646299780000|2022-03-03 09:29:40|4566|4566|4566|4566|4566|4566|4566|4566|0
1646299790000|2022-03-03 09:29:50|4565.83|4565.83|4565.32|4565.32|4566.12|4566.12|4565.32|4565.32|0
1646299800000|2022-03-03 09:30:00|4565.14|4565.14|4565.99|4565.99|4565.99|4565.99|4565.14|4565.14|0
1646299810000|2022-03-03 09:30:10|4564.65|4564.65|4563.8|4563.8|4564.65|4564.65|4563.8|4563.8|0
1646299820000|2022-03-03 09:30:20|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|4565.14|0
1646299840000|2022-03-03 09:30:40|4565.59|4565.59|4565.94|4565.94|4565.94|4565.94|4565.5|4565.5|0
1646299850000|2022-03-03 09:30:50|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|0
1646299860000|2022-03-03 09:31:00|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|4565.27|0
1646299870000|2022-03-03 09:31:10|4564.6|4564.6|4563.36|4563.36|4564.6|4564.6|4562.3|4562.3|0
1646299880000|2022-03-03 09:31:20|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|4563.62|0
1646299890000|2022-03-03 09:31:30|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|4563.86|0
1646299900000|2022-03-03 09:31:40|4565.87|4565.87|4566.49|4566.49|4566.49|4566.49|4565.87|4565.87|0
1646299910000|2022-03-03 09:31:50|4565.78|4565.78|4565.69|4565.69|4565.78|4565.78|4565.69|4565.69|0
1646299930000|2022-03-03 09:32:10|4566.31|4566.31|4565.87|4565.87|4566.31|4566.31|4565.87|4565.87|0
1646299940000|2022-03-03 09:32:20|4566.4|4566.4|4566.13|4566.13|4566.66|4566.66|4566.13|4566.13|0
1646299950000|2022-03-03 09:32:30|4566.4|4566.4|4565.73|4565.73|4566.4|4566.4|4565.73|4565.73|0
1646299960000|2022-03-03 09:32:40|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|0
1646299970000|2022-03-03 09:32:50|4565.73|4565.73|4565.73|4565.73|4565.73|4565.73|4565.73|4565.73|0
1646299980000|2022-03-03 09:33:00|4565.37|4565.37|4566.13|4566.13|4566.8|4566.8|4565.37|4565.37|0
1646299990000|2022-03-03 09:33:10|4566.8|4566.8|4566.65|4566.65|4566.8|4566.8|4566.65|4566.65|0
1646300010000|2022-03-03 09:33:30|4567.32|4567.32|4567.99|4567.99|4567.99|4567.99|4567.32|4567.32|0
1646300030000|2022-03-03 09:33:50|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|0
1646300040000|2022-03-03 09:34:00|4569.16|4569.16|4571.16|4571.16|4571.16|4571.16|4569.16|4569.16|0
1646300050000|2022-03-03 09:34:10|4571.83|4571.83|4572.5|4572.5|4572.5|4572.5|4571.83|4571.83|0
1646300060000|2022-03-03 09:34:20|4572.19|4572.19|4572.63|4572.63|4572.63|4572.63|4571.44|4571.44|0
1646300070000|2022-03-03 09:34:30|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|0
1646300080000|2022-03-03 09:34:40|4573.74|4573.74|4571.73|4571.73|4573.74|4573.74|4571.73|4571.73|0
1646300090000|2022-03-03 09:34:50|4571.06|4571.06|4571.73|4571.73|4571.73|4571.73|4571.06|4571.06|0
1646300100000|2022-03-03 09:35:00|4572.35|4572.35|4572.23|4572.23|4572.35|4572.35|4572.23|4572.23|0
1646300110000|2022-03-03 09:35:10|4572.05|4572.05|4572.05|4572.05|4572.05|4572.05|4572.05|4572.05|0
1646300130000|2022-03-03 09:35:30|4571.38|4571.38|4572|4572|4572|4572|4571.38|4571.38|0
1646300150000|2022-03-03 09:35:50|4572.8|4572.8|4572.8|4572.8|4572.8|4572.8|4572.8|4572.8|0
1646300160000|2022-03-03 09:36:00|4575.47|4575.47|4575.47|4575.47|4575.65|4575.65|4575.47|4575.47|0
1646300170000|2022-03-03 09:36:10|4575.74|4575.74|4575.44|4575.44|4575.74|4575.74|4575.44|4575.44|0
1646300180000|2022-03-03 09:36:20|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|0
1646300190000|2022-03-03 09:36:30|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|4575.88|0
1646300200000|2022-03-03 09:36:40|4576.14|4576.14|4577.17|4577.17|4577.17|4577.17|4576.14|4576.14|0
1646300210000|2022-03-03 09:36:50|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|0
1646300220000|2022-03-03 09:37:00|4576.5|4576.5|4575.45|4575.45|4576.79|4576.79|4575.45|4575.45|0
1646300230000|2022-03-03 09:37:10|4574.78|4574.78|4576.12|4576.12|4576.12|4576.12|4574.78|4574.78|0
1646300250000|2022-03-03 09:37:30|4576.79|4576.79|4575.65|4575.65|4576.79|4576.79|4575.65|4575.65|0
1646300260000|2022-03-03 09:37:40|4575.41|4575.41|4574.75|4574.75|4575.41|4575.41|4574.75|4574.75|0
1646300280000|2022-03-03 09:38:00|4572.74|4572.74|4572.74|4572.74|4572.74|4572.74|4572.74|4572.74|0
1646300290000|2022-03-03 09:38:10|4572.65|4572.65|4574.66|4574.66|4574.66|4574.66|4572.65|4572.65|0
1646300300000|2022-03-03 09:38:20|4574.81|4574.81|4575.25|4575.25|4575.25|4575.25|4574.28|4574.28|0
1646300310000|2022-03-03 09:38:30|4575.34|4575.34|4574.99|4574.99|4575.34|4575.34|4574.99|4574.99|0
1646300320000|2022-03-03 09:38:40|4575.66|4575.66|4577.51|4577.51|4577.88|4577.88|4575.66|4575.66|0
1646300330000|2022-03-03 09:38:50|4577.16|4577.16|4576.8|4576.8|4577.16|4577.16|4576.8|4576.8|0
1646300350000|2022-03-03 09:39:10|4576.27|4576.27|4576.94|4576.94|4577.61|4577.61|4576.27|4576.27|0
1646300360000|2022-03-03 09:39:20|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|4577.83|0
1646300370000|2022-03-03 09:39:30|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|0
1646300380000|2022-03-03 09:39:40|4575.69|4575.69|4575.02|4575.02|4575.69|4575.69|4575.02|4575.02|0
1646300400000|2022-03-03 09:40:00|4575.55|4575.55|4577.02|4577.02|4577.02|4577.02|4575.55|4575.55|0
1646300410000|2022-03-03 09:40:10|4578.36|4578.36|4580.36|4580.36|4580.36|4580.36|4578.36|4578.36|0
1646300420000|2022-03-03 09:40:20|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1646300430000|2022-03-03 09:40:30|4579.64|4579.64|4576.04|4576.04|4579.64|4579.64|4575.11|4575.11|0
1646300440000|2022-03-03 09:40:40|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|0
1646300450000|2022-03-03 09:40:50|4578.81|4578.81|4579.48|4579.48|4579.48|4579.48|4578.81|4578.81|0
1646300460000|2022-03-03 09:41:00|4579.59|4579.59|4582.39|4582.39|4582.39|4582.39|4579.59|4579.59|0
1646300470000|2022-03-03 09:41:10|4582.83|4582.83|4584.73|4584.73|4584.73|4584.73|4582.72|4582.72|0
1646300480000|2022-03-03 09:41:20|4585.17|4585.17|4584.9|4584.9|4585.26|4585.26|4584.9|4584.9|0
1646300490000|2022-03-03 09:41:30|4586.24|4586.24|4585.69|4585.69|4586.24|4586.24|4585.27|4585.27|0
1646300510000|2022-03-03 09:41:50|4585.16|4585.16|4585.51|4585.51|4585.78|4585.78|4585.16|4585.16|0
1646300520000|2022-03-03 09:42:00|4585.66|4585.66|4585.56|4585.56|4586.33|4586.33|4585.29|4585.29|0
1646300530000|2022-03-03 09:42:10|4585.73|4585.73|4586.08|4586.08|4586.08|4586.08|4585.73|4585.73|0
1646300560000|2022-03-03 09:42:40|4585.91|4585.91|4587.19|4587.19|4587.19|4587.19|4585.64|4585.64|0
1646300580000|2022-03-03 09:43:00|4587.33|4587.33|4588.13|4588.13|4588.13|4588.13|4587.33|4587.33|0
1646300590000|2022-03-03 09:43:10|4588.04|4588.04|4588.21|4588.21|4588.21|4588.21|4588.04|4588.04|0
1646300610000|2022-03-03 09:43:30|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|0
1646300620000|2022-03-03 09:43:40|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1646300630000|2022-03-03 09:43:50|4589.19|4589.19|4589.67|4589.67|4589.67|4589.67|4589.19|4589.19|0
1646300640000|2022-03-03 09:44:00|4588.33|4588.33|4587.66|4587.66|4588.33|4588.33|4587.66|4587.66|0
1646300650000|2022-03-03 09:44:10|4587.77|4587.77|4588.22|4588.22|4588.22|4588.22|4587.77|4587.77|0
1646300670000|2022-03-03 09:44:30|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|0
1646300680000|2022-03-03 09:44:40|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1646300690000|2022-03-03 09:44:50|4588.13|4588.13|4588.48|4588.48|4588.48|4588.48|4588.13|4588.13|0
1646300700000|2022-03-03 09:45:00|4587.14|4587.14|4587.81|4587.81|4587.81|4587.81|4587.14|4587.14|0
1646300710000|2022-03-03 09:45:10|4587.9|4587.9|4590.12|4590.12|4590.12|4590.12|4587.9|4587.9|0
1646300730000|2022-03-03 09:45:30|4590.79|4590.79|4592.77|4592.77|4592.77|4592.77|4590.79|4590.79|0
1646300750000|2022-03-03 09:45:50|4593.39|4593.39|4593.21|4593.21|4593.39|4593.39|4593.21|4593.21|0
1646300760000|2022-03-03 09:46:00|4591.87|4591.87|4592.54|4592.54|4592.54|4592.54|4591.87|4591.87|0
1646300770000|2022-03-03 09:46:10|4591.87|4591.87|4593.18|4593.18|4593.47|4593.47|4591.87|4591.87|0
1646300780000|2022-03-03 09:46:20|4593.35|4593.35|4596.07|4596.07|4596.07|4596.07|4593.35|4593.35|0
1646300790000|2022-03-03 09:46:30|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|0
1646300800000|2022-03-03 09:46:40|4593.39|4593.39|4594.11|4594.11|4594.73|4594.73|4593.39|4593.39|0
1646300810000|2022-03-03 09:46:50|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1646300820000|2022-03-03 09:47:00|4594.67|4594.67|4595.41|4595.41|4595.41|4595.41|4594.67|4594.67|0
1646300830000|2022-03-03 09:47:10|4595.56|4595.56|4595.47|4595.47|4595.56|4595.56|4595.47|4595.47|0
1646300840000|2022-03-03 09:47:20|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|0
1646300850000|2022-03-03 09:47:30|4595.91|4595.91|4595.94|4595.94|4596.06|4596.06|4595.91|4595.91|0
1646300860000|2022-03-03 09:47:40|4596.56|4596.56|4596.12|4596.12|4596.64|4596.64|4595.67|4595.67|0
1646300870000|2022-03-03 09:47:50|4595.97|4595.97|4596.41|4596.41|4596.41|4596.41|4595.97|4595.97|0
1646300900000|2022-03-03 09:48:20|4595.97|4595.97|4596.06|4596.06|4596.73|4596.73|4595.97|4595.97|0
1646300920000|2022-03-03 09:48:40|4595.39|4595.39|4594.8|4594.8|4595.39|4595.39|4594.8|4594.8|0
1646300930000|2022-03-03 09:48:50|4594.65|4594.65|4594.68|4594.68|4594.68|4594.68|4594.5|4594.5|0
1646300940000|2022-03-03 09:49:00|4594.83|4594.83|4594.38|4594.38|4594.83|4594.83|4594.38|4594.38|0
1646300960000|2022-03-03 09:49:20|4594.68|4594.68|4595.83|4595.83|4595.83|4595.83|4594.68|4594.68|0
1646300970000|2022-03-03 09:49:30|4595.98|4595.98|4596.37|4596.37|4597.71|4597.71|4595.98|4595.98|0
1646300980000|2022-03-03 09:49:40|4595.75|4595.75|4595.03|4595.03|4596.37|4596.37|4595.03|4595.03|0
1646300990000|2022-03-03 09:49:50|4594.91|4594.91|4594.24|4594.24|4594.91|4594.91|4594.24|4594.24|0
1646301000000|2022-03-03 09:50:00|4594.33|4594.33|4594.92|4594.92|4594.92|4594.92|4594.33|4594.33|0
1646301010000|2022-03-03 09:50:10|4594.25|4594.25|4594.92|4594.92|4594.92|4594.92|4594.25|4594.25|0
1646301020000|2022-03-03 09:50:20|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1646301030000|2022-03-03 09:50:30|4595.73|4595.73|4596.82|4596.82|4596.82|4596.82|4595.73|4595.73|0
1646301040000|2022-03-03 09:50:40|4596.15|4596.15|4595.88|4595.88|4596.15|4596.15|4595.88|4595.88|0
1646301060000|2022-03-03 09:51:00|4596.68|4596.68|4596.73|4596.73|4596.73|4596.73|4596.68|4596.68|0
1646301070000|2022-03-03 09:51:10|4596.58|4596.58|4595.91|4595.91|4596.58|4596.58|4595.91|4595.91|0
1646301090000|2022-03-03 09:51:30|4595.79|4595.79|4595.56|4595.56|4595.79|4595.79|4595.56|4595.56|0
1646301110000|2022-03-03 09:51:50|4595.03|4595.03|4596.72|4596.72|4596.72|4596.72|4595.03|4595.03|0
1646301130000|2022-03-03 09:52:10|4597.39|4597.39|4598.73|4598.73|4598.73|4598.73|4597.39|4597.39|0
1646301150000|2022-03-03 09:52:30|4598.06|4598.06|4597.39|4597.39|4598.06|4598.06|4597.39|4597.39|0
1646301160000|2022-03-03 09:52:40|4597.94|4597.94|4597.56|4597.56|4598.12|4598.12|4597.4|4597.4|0
1646301170000|2022-03-03 09:52:50|4597.45|4597.45|4599.11|4599.11|4600.13|4600.13|4597.45|4597.45|0
1646301180000|2022-03-03 09:53:00|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|4599.23|0
1646301200000|2022-03-03 09:53:20|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|4598.43|0
1646301220000|2022-03-03 09:53:40|4599.14|4599.14|4598.99|4598.99|4599.14|4599.14|4598.99|4598.99|0
1646301230000|2022-03-03 09:53:50|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|4598.02|0
1646301240000|2022-03-03 09:54:00|4597.67|4597.67|4596.03|4596.03|4597.67|4597.67|4595.95|4595.95|0
1646301250000|2022-03-03 09:54:10|4595.68|4595.68|4595.24|4595.24|4595.68|4595.68|4595.24|4595.24|0
1646301270000|2022-03-03 09:54:30|4593.9|4593.9|4593.08|4593.08|4593.9|4593.9|4593.08|4593.08|0
1646301280000|2022-03-03 09:54:40|4592.41|4592.41|4591.88|4591.88|4592.41|4592.41|4591.88|4591.88|0
1646301290000|2022-03-03 09:54:50|4592.17|4592.17|4592.76|4592.76|4593.2|4593.2|4592.17|4592.17|0
1646301300000|2022-03-03 09:55:00|4592.9|4592.9|4593.08|4593.08|4593.08|4593.08|4592.9|4592.9|0
1646301310000|2022-03-03 09:55:10|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|0
1646301320000|2022-03-03 09:55:20|4592.48|4592.48|4590.36|4590.36|4592.48|4592.48|4590.36|4590.36|0
1646301330000|2022-03-03 09:55:30|4590.18|4590.18|4591.52|4591.52|4591.52|4591.52|4590.18|4590.18|0
1646301340000|2022-03-03 09:55:40|4591.4|4591.4|4591.55|4591.55|4592.92|4592.92|4591.37|4591.37|0
1646301350000|2022-03-03 09:55:50|4592.43|4592.43|4592.08|4592.08|4592.43|4592.43|4592.08|4592.08|0
1646301360000|2022-03-03 09:56:00|4592.96|4592.96|4593.58|4593.58|4593.58|4593.58|4592.17|4592.17|0
1646301370000|2022-03-03 09:56:10|4593.23|4593.23|4593.55|4593.55|4593.55|4593.55|4593.23|4593.23|0
1646301380000|2022-03-03 09:56:20|4592.88|4592.88|4592.51|4592.51|4592.88|4592.88|4592.21|4592.21|0
1646301400000|2022-03-03 09:56:40|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|4592.42|0
1646301430000|2022-03-03 09:57:10|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|0
1646301440000|2022-03-03 09:57:20|4593.35|4593.35|4594.43|4594.43|4594.69|4594.69|4593.35|4593.35|0
1646301450000|2022-03-03 09:57:30|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|4595.77|0
1646301460000|2022-03-03 09:57:40|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|4596.39|0
1646301470000|2022-03-03 09:57:50|4595.05|4595.05|4594.61|4594.61|4595.28|4595.28|4594.61|4594.61|0
1646301480000|2022-03-03 09:58:00|4594.73|4594.73|4595.4|4595.4|4595.4|4595.4|4594.73|4594.73|0
1646301500000|2022-03-03 09:58:20|4597.08|4597.08|4596.9|4596.9|4597.08|4597.08|4596.73|4596.73|0
1646301540000|2022-03-03 09:59:00|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|4598.24|0
1646301570000|2022-03-03 09:59:30|4598.39|4598.39|4597|4597|4598.71|4598.71|4597|4597|0
1646301580000|2022-03-03 09:59:40|4597.53|4597.53|4597.53|4597.53|4597.53|4597.53|4597.53|4597.53|0
1646301590000|2022-03-03 09:59:50|4596.91|4596.91|4596.32|4596.32|4596.91|4596.91|4596.32|4596.32|0
1646301600000|2022-03-03 10:00:00|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|0
1646301620000|2022-03-03 10:00:20|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|0
1646301640000|2022-03-03 10:00:40|4596.14|4596.14|4595.7|4595.7|4596.14|4596.14|4595.7|4595.7|0
1646301650000|2022-03-03 10:00:50|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|0
1646301660000|2022-03-03 10:01:00|4595.47|4595.47|4595.87|4595.87|4596.13|4596.13|4594.8|4594.8|0
1646301680000|2022-03-03 10:01:20|4595.2|4595.2|4592.84|4592.84|4595.2|4595.2|4592.84|4592.84|0
1646301700000|2022-03-03 10:01:40|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|4591.51|0
1646301710000|2022-03-03 10:01:50|4591.6|4591.6|4592.13|4592.13|4592.13|4592.13|4591.6|4591.6|0
1646301720000|2022-03-03 10:02:00|4592.04|4592.04|4592.49|4592.49|4592.49|4592.49|4592.04|4592.04|0
1646301730000|2022-03-03 10:02:10|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|0
1646301750000|2022-03-03 10:02:30|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|0
1646301760000|2022-03-03 10:02:40|4591.15|4591.15|4590.91|4590.91|4591.15|4591.15|4590.85|4590.85|0
1646301770000|2022-03-03 10:02:50|4591|4591|4591|4591|4591|4591|4591|4591|0
1646301780000|2022-03-03 10:03:00|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|0
1646301790000|2022-03-03 10:03:10|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|0
1646301800000|2022-03-03 10:03:20|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|0
1646301810000|2022-03-03 10:03:30|4592.23|4592.23|4592.99|4592.99|4592.99|4592.99|4592.11|4592.11|0
1646301820000|2022-03-03 10:03:40|4590.98|4590.98|4591.65|4591.65|4591.65|4591.65|4590.98|4590.98|0
1646301840000|2022-03-03 10:04:00|4591.77|4591.77|4591.65|4591.65|4591.77|4591.77|4591.65|4591.65|0
1646301860000|2022-03-03 10:04:20|4591.8|4591.8|4591.23|4591.23|4591.95|4591.95|4590.61|4590.61|0
1646301870000|2022-03-03 10:04:30|4591.39|4591.39|4591.12|4591.12|4591.39|4591.39|4591.12|4591.12|0
1646301880000|2022-03-03 10:04:40|4589.78|4589.78|4588.71|4588.71|4590.05|4590.05|4588.71|4588.71|0
1646301890000|2022-03-03 10:04:50|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1646301900000|2022-03-03 10:05:00|4590.13|4590.13|4589.46|4589.46|4590.13|4590.13|4589.46|4589.46|0
1646301920000|2022-03-03 10:05:20|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|0
1646301930000|2022-03-03 10:05:30|4589.73|4589.73|4589.82|4589.82|4589.99|4589.99|4589.73|4589.73|0
1646301960000|2022-03-03 10:06:00|4590.17|4590.17|4591.19|4591.19|4591.19|4591.19|4590.17|4590.17|0
1646301980000|2022-03-03 10:06:20|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|0
1646302020000|2022-03-03 10:07:00|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|4590.52|0
1646302030000|2022-03-03 10:07:10|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|0
1646302040000|2022-03-03 10:07:20|4591.81|4591.81|4593.5|4593.5|4593.5|4593.5|4591.81|4591.81|0
1646302080000|2022-03-03 10:08:00|4594.84|4594.84|4594.76|4594.76|4594.84|4594.84|4594.67|4594.67|0
1646302090000|2022-03-03 10:08:10|4594.87|4594.87|4594.2|4594.2|4594.87|4594.87|4594.2|4594.2|0
1646302120000|2022-03-03 10:08:40|4593.53|4593.53|4592.3|4592.3|4593.53|4593.53|4592.3|4592.3|0
1646302130000|2022-03-03 10:08:50|4591.86|4591.86|4590|4590|4591.86|4591.86|4590|4590|0
1646302140000|2022-03-03 10:09:00|4589.7|4589.7|4588.76|4588.76|4589.7|4589.7|4588.76|4588.76|0
1646302150000|2022-03-03 10:09:10|4589.43|4589.43|4588.76|4588.76|4589.43|4589.43|4588.76|4588.76|0
1646302170000|2022-03-03 10:09:30|4588.41|4588.41|4587.85|4587.85|4588.41|4588.41|4587.85|4587.85|0
1646302180000|2022-03-03 10:09:40|4587.5|4587.5|4586.14|4586.14|4587.5|4587.5|4585.52|4585.52|0
1646302190000|2022-03-03 10:09:50|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1646302200000|2022-03-03 10:10:00|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|4584.76|0
1646302210000|2022-03-03 10:10:10|4585.38|4585.38|4586.72|4586.72|4586.72|4586.72|4585.38|4585.38|0
1646302220000|2022-03-03 10:10:20|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|0
1646302250000|2022-03-03 10:10:50|4585.38|4585.38|4586.05|4586.05|4586.05|4586.05|4585.38|4585.38|0
1646302260000|2022-03-03 10:11:00|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|0
1646302270000|2022-03-03 10:11:10|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1646302280000|2022-03-03 10:11:20|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|0
1646302300000|2022-03-03 10:11:40|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|0
1646302310000|2022-03-03 10:11:50|4586.7|4586.7|4586.43|4586.43|4586.7|4586.7|4586.43|4586.43|0
1646302320000|2022-03-03 10:12:00|4586.7|4586.7|4587.26|4587.26|4587.26|4587.26|4586.7|4586.7|0
1646302330000|2022-03-03 10:12:10|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1646302340000|2022-03-03 10:12:20|4587.21|4587.21|4587.32|4587.32|4587.44|4587.44|4587.21|4587.21|0
1646302350000|2022-03-03 10:12:30|4586.65|4586.65|4587.5|4587.5|4587.5|4587.5|4586.65|4586.65|0
1646302360000|2022-03-03 10:12:40|4586.83|4586.83|4586.92|4586.92|4586.92|4586.92|4586.83|4586.83|0
1646302370000|2022-03-03 10:12:50|4586.25|4586.25|4586.84|4586.84|4586.84|4586.84|4586.25|4586.25|0
1646302380000|2022-03-03 10:13:00|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|0
1646302390000|2022-03-03 10:13:10|4589.52|4589.52|4589.96|4589.96|4589.96|4589.96|4589.52|4589.52|0
1646302410000|2022-03-03 10:13:30|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1646302420000|2022-03-03 10:13:40|4588.94|4588.94|4588.06|4588.06|4588.94|4588.94|4588.06|4588.06|0
1646302430000|2022-03-03 10:13:50|4588.01|4588.01|4587.86|4587.86|4588.01|4588.01|4587.86|4587.86|0
1646302440000|2022-03-03 10:14:00|4587.33|4587.33|4587.15|4587.15|4587.33|4587.33|4587.15|4587.15|0
1646302470000|2022-03-03 10:14:30|4586.48|4586.48|4585.81|4585.81|4586.48|4586.48|4585.81|4585.81|0
1646302480000|2022-03-03 10:14:40|4583.8|4583.8|4582.64|4582.64|4584.47|4584.47|4582.64|4582.64|0
1646302490000|2022-03-03 10:14:50|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.3|4581.3|0
1646302500000|2022-03-03 10:15:00|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1646302520000|2022-03-03 10:15:20|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|4581.62|0
1646302530000|2022-03-03 10:15:30|4580.95|4580.95|4579.5|4579.5|4580.95|4580.95|4579.45|4579.45|0
1646302540000|2022-03-03 10:15:40|4579.87|4579.87|4580.1|4580.1|4580.54|4580.54|4579.87|4579.87|0
1646302560000|2022-03-03 10:16:00|4581.44|4581.44|4582.11|4582.11|4582.11|4582.11|4581.44|4581.44|0
1646302570000|2022-03-03 10:16:10|4581.67|4581.67|4580.5|4580.5|4581.67|4581.67|4580.5|4580.5|0
1646302590000|2022-03-03 10:16:30|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1646302610000|2022-03-03 10:16:50|4579.7|4579.7|4580.5|4580.5|4580.5|4580.5|4579.7|4579.7|0
1646302620000|2022-03-03 10:17:00|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1646302640000|2022-03-03 10:17:20|4580.5|4580.5|4581.84|4581.84|4581.84|4581.84|4580.5|4580.5|0
1646302650000|2022-03-03 10:17:30|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|0
1646302660000|2022-03-03 10:17:40|4580.99|4580.99|4584.11|4584.11|4584.11|4584.11|4580.73|4580.73|0
1646302670000|2022-03-03 10:17:50|4584.56|4584.56|4584.41|4584.41|4584.7|4584.7|4584.41|4584.41|0
1646302680000|2022-03-03 10:18:00|4584.85|4584.85|4584.18|4584.18|4584.85|4584.85|4584.18|4584.18|0
1646302690000|2022-03-03 10:18:10|4583.51|4583.51|4584.18|4584.18|4584.18|4584.18|4583.51|4583.51|0
1646302700000|2022-03-03 10:18:20|4584.06|4584.06|4583.94|4583.94|4584.06|4584.06|4583.94|4583.94|0
1646302710000|2022-03-03 10:18:30|4583.79|4583.79|4584.02|4584.02|4584.46|4584.46|4583.79|4583.79|0
1646302720000|2022-03-03 10:18:40|4583.76|4583.76|4582.24|4582.24|4583.76|4583.76|4581.62|4581.62|0
1646302730000|2022-03-03 10:18:50|4582.91|4582.91|4585.58|4585.58|4585.76|4585.76|4582.91|4582.91|0
1646302740000|2022-03-03 10:19:00|4585.76|4585.76|4585.58|4585.58|4585.76|4585.76|4585.58|4585.58|0
1646302750000|2022-03-03 10:19:10|4586.11|4586.11|4585.76|4585.76|4586.11|4586.11|4585.76|4585.76|0
1646302760000|2022-03-03 10:19:20|4585.23|4585.23|4584.42|4584.42|4585.76|4585.76|4584.42|4584.42|0
1646302770000|2022-03-03 10:19:30|4584.24|4584.24|4585.03|4585.03|4585.03|4585.03|4584.24|4584.24|0
1646302780000|2022-03-03 10:19:40|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|0
1646302790000|2022-03-03 10:19:50|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|0
1646302800000|2022-03-03 10:20:00|4582.76|4582.76|4583.08|4583.08|4583.16|4583.16|4582.49|4582.49|0
1646302810000|2022-03-03 10:20:10|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1646302820000|2022-03-03 10:20:20|4582.57|4582.57|4582.75|4582.75|4582.93|4582.93|4582.49|4582.49|0
1646302830000|2022-03-03 10:20:30|4582.84|4582.84|4582.75|4582.75|4582.93|4582.93|4582.75|4582.75|0
1646302850000|2022-03-03 10:20:50|4582.54|4582.54|4581.87|4581.87|4582.54|4582.54|4581.87|4581.87|0
1646302860000|2022-03-03 10:21:00|4579.86|4579.86|4581.2|4581.2|4581.2|4581.2|4579.86|4579.86|0
1646302870000|2022-03-03 10:21:10|4581.46|4581.46|4581.38|4581.38|4581.55|4581.55|4581.38|4581.38|0
1646302880000|2022-03-03 10:21:20|4580.85|4580.85|4581.38|4581.38|4581.38|4581.38|4580.85|4580.85|0
1646302890000|2022-03-03 10:21:30|4580.71|4580.71|4580.53|4580.53|4580.71|4580.71|4580.35|4580.35|0
1646302900000|2022-03-03 10:21:40|4580.71|4580.71|4581.32|4581.32|4581.32|4581.32|4580.71|4580.71|0
1646302920000|2022-03-03 10:22:00|4579.98|4579.98|4580.79|4580.79|4580.79|4580.79|4579.45|4579.45|0
1646302930000|2022-03-03 10:22:10|4580.71|4580.71|4580.71|4580.71|4580.71|4580.71|4580.62|4580.62|0
1646302940000|2022-03-03 10:22:20|4580.44|4580.44|4580.71|4580.71|4580.71|4580.71|4580.44|4580.44|0
1646302950000|2022-03-03 10:22:30|4580.53|4580.53|4580.44|4580.44|4580.79|4580.79|4580.44|4580.44|0
1646302960000|2022-03-03 10:22:40|4580.53|4580.53|4579.91|4579.91|4580.71|4580.71|4579.91|4579.91|0
1646302980000|2022-03-03 10:23:00|4579.56|4579.56|4579.38|4579.38|4579.56|4579.56|4579.38|4579.38|0
1646303000000|2022-03-03 10:23:20|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1646303010000|2022-03-03 10:23:30|4579.18|4579.18|4579.18|4579.18|4579.85|4579.85|4579.18|4579.18|0
1646303020000|2022-03-03 10:23:40|4579.85|4579.85|4579.18|4579.18|4579.85|4579.85|4579.18|4579.18|0
1646303030000|2022-03-03 10:23:50|4578.51|4578.51|4579.34|4579.34|4579.39|4579.39|4578.51|4578.51|0
1646303050000|2022-03-03 10:24:10|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1646303060000|2022-03-03 10:24:20|4578.22|4578.22|4577.46|4577.46|4578.22|4578.22|4577.46|4577.46|0
1646303070000|2022-03-03 10:24:30|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|4577.28|0
1646303100000|2022-03-03 10:25:00|4577.44|4577.44|4578.11|4578.11|4578.11|4578.11|4577.44|4577.44|0
1646303110000|2022-03-03 10:25:10|4578.78|4578.78|4578.69|4578.69|4578.78|4578.78|4578.69|4578.69|0
1646303120000|2022-03-03 10:25:20|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|0
1646303130000|2022-03-03 10:25:30|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|4577.67|0
1646303140000|2022-03-03 10:25:40|4578.34|4578.34|4577.9|4577.9|4578.34|4578.34|4577.9|4577.9|0
1646303150000|2022-03-03 10:25:50|4577.45|4577.45|4577.6|4577.6|4577.6|4577.6|4577.45|4577.45|0
1646303160000|2022-03-03 10:26:00|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|0
1646303170000|2022-03-03 10:26:10|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|0
1646303180000|2022-03-03 10:26:20|4576.34|4576.34|4576.25|4576.25|4576.34|4576.34|4576.25|4576.25|0
1646303190000|2022-03-03 10:26:30|4576.17|4576.17|4576.38|4576.38|4576.38|4576.38|4576.17|4576.17|0
1646303210000|2022-03-03 10:26:50|4576.2|4576.2|4576.94|4576.94|4577.61|4577.61|4576.2|4576.2|0
1646303220000|2022-03-03 10:27:00|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|4576.78|0
1646303230000|2022-03-03 10:27:10|4577.04|4577.04|4578.38|4578.38|4578.38|4578.38|4577.04|4577.04|0
1646303280000|2022-03-03 10:28:00|4578.49|4578.49|4577.87|4577.87|4578.49|4578.49|4577.87|4577.87|0
1646303290000|2022-03-03 10:28:10|4579.21|4579.21|4581.07|4581.07|4581.07|4581.07|4579.06|4579.06|0
1646303300000|2022-03-03 10:28:20|4582.22|4582.22|4582.89|4582.89|4582.89|4582.89|4582.22|4582.22|0
1646303310000|2022-03-03 10:28:30|4583.07|4583.07|4583.16|4583.16|4583.16|4583.16|4583.07|4583.07|0
1646303320000|2022-03-03 10:28:40|4582.49|4582.49|4582.37|4582.37|4582.49|4582.49|4582.37|4582.37|0
1646303330000|2022-03-03 10:28:50|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|0
1646303340000|2022-03-03 10:29:00|4583.6|4583.6|4583.39|4583.39|4583.6|4583.6|4583.39|4583.39|0
1646303350000|2022-03-03 10:29:10|4583.3|4583.3|4582.68|4582.68|4583.3|4583.3|4582.68|4582.68|0
1646303360000|2022-03-03 10:29:20|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1646303370000|2022-03-03 10:29:30|4582.68|4582.68|4582.45|4582.45|4583.12|4583.12|4582.45|4582.45|0
1646303380000|2022-03-03 10:29:40|4583.12|4583.12|4583.79|4583.79|4583.79|4583.79|4583.12|4583.12|0
1646303400000|2022-03-03 10:30:00|4583.88|4583.88|4584.06|4584.06|4584.06|4584.06|4583.88|4583.88|0
1646303430000|2022-03-03 10:30:30|4585.12|4585.12|4584.75|4584.75|4585.12|4585.12|4584.59|4584.59|0
1646303440000|2022-03-03 10:30:40|4585.72|4585.72|4585.9|4585.9|4585.9|4585.9|4585.72|4585.72|0
1646303450000|2022-03-03 10:30:50|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|0
1646303460000|2022-03-03 10:31:00|4586.87|4586.87|4588.3|4588.3|4588.3|4588.3|4586.87|4586.87|0
1646303480000|2022-03-03 10:31:20|4589.64|4589.64|4588.62|4588.62|4589.64|4589.64|4588.62|4588.62|0
1646303490000|2022-03-03 10:31:30|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1646303510000|2022-03-03 10:31:50|4589.4|4589.4|4590.08|4590.08|4590.2|4590.2|4589.4|4589.4|0
1646303520000|2022-03-03 10:32:00|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|4590.24|0
1646303540000|2022-03-03 10:32:20|4590.33|4590.33|4591.73|4591.73|4591.73|4591.73|4590.33|4590.33|0
1646303550000|2022-03-03 10:32:30|4593.07|4593.07|4593.23|4593.23|4593.23|4593.23|4593.07|4593.07|0
1646303590000|2022-03-03 10:33:10|4593.9|4593.9|4592.53|4592.53|4593.9|4593.9|4592.53|4592.53|0
1646303600000|2022-03-03 10:33:20|4592.61|4592.61|4593.32|4593.32|4593.32|4593.32|4592.61|4592.61|0
1646303610000|2022-03-03 10:33:30|4593.59|4593.59|4594.26|4594.26|4594.26|4594.26|4593.59|4593.59|0
1646303620000|2022-03-03 10:33:40|4594.34|4594.34|4594.7|4594.7|4594.7|4594.7|4594.34|4594.34|0
1646303630000|2022-03-03 10:33:50|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|0
1646303640000|2022-03-03 10:34:00|4594.79|4594.79|4595.45|4595.45|4595.45|4595.45|4594.79|4594.79|0
1646303650000|2022-03-03 10:34:10|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|0
1646303680000|2022-03-03 10:34:40|4596.02|4596.02|4596.2|4596.2|4596.2|4596.2|4596.02|4596.02|0
1646303700000|2022-03-03 10:35:00|4596.87|4596.87|4598.88|4598.88|4598.88|4598.88|4596.87|4596.87|0
1646303710000|2022-03-03 10:35:10|4596.87|4596.87|4596.2|4596.2|4596.87|4596.87|4596.2|4596.2|0
1646303730000|2022-03-03 10:35:30|4594.7|4594.7|4594.79|4594.79|4595.32|4595.32|4594.7|4594.7|0
1646303740000|2022-03-03 10:35:40|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|0
1646303760000|2022-03-03 10:36:00|4598.14|4598.14|4599.48|4599.48|4599.48|4599.48|4598.14|4598.14|0
1646303770000|2022-03-03 10:36:10|4598.14|4598.14|4598.93|4598.93|4598.93|4598.93|4598.14|4598.14|0
1646303780000|2022-03-03 10:36:20|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1646303790000|2022-03-03 10:36:30|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|0
1646303800000|2022-03-03 10:36:40|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4597.71|4597.71|0
1646303820000|2022-03-03 10:37:00|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|0
1646303830000|2022-03-03 10:37:10|4597.71|4597.71|4597.71|4597.71|4597.88|4597.88|4597.71|4597.71|0
1646303840000|2022-03-03 10:37:20|4596.37|4596.37|4595.7|4595.7|4596.37|4596.37|4595.7|4595.7|0
1646303850000|2022-03-03 10:37:30|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|0
1646303870000|2022-03-03 10:37:50|4595.12|4595.12|4594.59|4594.59|4595.12|4595.12|4594.59|4594.59|0
1646303880000|2022-03-03 10:38:00|4594.75|4594.75|4595.03|4595.03|4595.03|4595.03|4594.75|4594.75|0
1646303890000|2022-03-03 10:38:10|4593.02|4593.02|4592.67|4592.67|4593.02|4593.02|4592.67|4592.67|0
1646303900000|2022-03-03 10:38:20|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|0
1646303910000|2022-03-03 10:38:30|4592.54|4592.54|4592.59|4592.59|4592.59|4592.59|4592.54|4592.54|0
1646303930000|2022-03-03 10:38:50|4593.56|4593.56|4593.65|4593.65|4593.65|4593.65|4593.56|4593.56|0
1646303940000|2022-03-03 10:39:00|4592.98|4592.98|4592.61|4592.61|4592.98|4592.98|4591.11|4591.11|0
1646303950000|2022-03-03 10:39:10|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|0
1646303970000|2022-03-03 10:39:30|4593.12|4593.12|4593.56|4593.56|4593.56|4593.56|4593.12|4593.12|0
1646303980000|2022-03-03 10:39:40|4593.44|4593.44|4593.44|4593.44|4593.44|4593.44|4593.44|4593.44|0
1646303990000|2022-03-03 10:39:50|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|4593.23|0
1646304000000|2022-03-03 10:40:00|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|0
1646304010000|2022-03-03 10:40:10|4593.72|4593.72|4594.39|4594.39|4594.39|4594.39|4593.72|4593.72|0
1646304020000|2022-03-03 10:40:20|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|0
1646304040000|2022-03-03 10:40:40|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|0
1646304050000|2022-03-03 10:40:50|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|4594.43|0
1646304060000|2022-03-03 10:41:00|4595.1|4595.1|4596.44|4596.44|4596.44|4596.44|4595.1|4595.1|0
1646304070000|2022-03-03 10:41:10|4595.82|4595.82|4596.1|4596.1|4596.26|4596.26|4595.82|4595.82|0
1646304080000|2022-03-03 10:41:20|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|0
1646304090000|2022-03-03 10:41:30|4596.01|4596.01|4596.57|4596.57|4596.57|4596.57|4595.23|4595.23|0
1646304120000|2022-03-03 10:42:00|4596.72|4596.72|4596.72|4596.72|4596.72|4596.72|4596.57|4596.57|0
1646304130000|2022-03-03 10:42:10|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|4596.81|0
1646304150000|2022-03-03 10:42:30|4596.63|4596.63|4597.97|4597.97|4598.64|4598.64|4596.63|4596.63|0
1646304160000|2022-03-03 10:42:40|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|0
1646304180000|2022-03-03 10:43:00|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1646304190000|2022-03-03 10:43:10|4598.8|4598.8|4600.28|4600.28|4600.28|4600.28|4598.8|4598.8|0
1646304210000|2022-03-03 10:43:30|4600.64|4600.64|4601.73|4601.73|4601.87|4601.87|4600.64|4600.64|0
1646304240000|2022-03-03 10:44:00|4601.57|4601.57|4601.47|4601.47|4602.24|4602.24|4601.47|4601.47|0
1646304250000|2022-03-03 10:44:10|4601.29|4601.29|4599.95|4599.95|4601.29|4601.29|4599.95|4599.95|0
1646304260000|2022-03-03 10:44:20|4600.1|4600.1|4601.44|4601.44|4601.44|4601.44|4600.1|4600.1|0
1646304280000|2022-03-03 10:44:40|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|4600.82|0
1646304290000|2022-03-03 10:44:50|4600.91|4600.91|4600.91|4600.91|4600.91|4600.91|4600.91|4600.91|0
1646304300000|2022-03-03 10:45:00|4602.25|4602.25|4603.59|4603.59|4603.59|4603.59|4602.25|4602.25|0
1646304320000|2022-03-03 10:45:20|4603.68|4603.68|4601.67|4601.67|4603.68|4603.68|4601.67|4601.67|0
1646304340000|2022-03-03 10:45:40|4603.01|4603.01|4604.2|4604.2|4604.2|4604.2|4603.01|4603.01|0
1646304350000|2022-03-03 10:45:50|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1646304360000|2022-03-03 10:46:00|4604.49|4604.49|4605.99|4605.99|4605.99|4605.99|4604.49|4604.49|0
1646304370000|2022-03-03 10:46:10|4604.32|4604.32|4604.53|4604.53|4604.53|4604.53|4604.32|4604.32|0
1646304390000|2022-03-03 10:46:30|4604.88|4604.88|4605.32|4605.32|4605.32|4605.32|4604.88|4604.88|0
1646304400000|2022-03-03 10:46:40|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|0
1646304410000|2022-03-03 10:46:50|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|0
1646304430000|2022-03-03 10:47:10|4604.79|4604.79|4605.09|4605.09|4605.41|4605.41|4604.74|4604.74|0
1646304450000|2022-03-03 10:47:30|4604.74|4604.74|4606.08|4606.08|4606.08|4606.08|4604.74|4604.74|0
1646304460000|2022-03-03 10:47:40|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1646304470000|2022-03-03 10:47:50|4607.68|4607.68|4608.3|4608.3|4608.3|4608.3|4607.68|4607.68|0
1646304480000|2022-03-03 10:48:00|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|0
1646304490000|2022-03-03 10:48:10|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|0
1646304500000|2022-03-03 10:48:20|4610.31|4610.31|4611.65|4611.65|4611.65|4611.65|4610.31|4610.31|0
1646304510000|2022-03-03 10:48:30|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1646304520000|2022-03-03 10:48:40|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1646304530000|2022-03-03 10:48:50|4612.32|4612.32|4613.21|4613.21|4613.21|4613.21|4612.32|4612.32|0
1646304540000|2022-03-03 10:49:00|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1646304550000|2022-03-03 10:49:10|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1646304580000|2022-03-03 10:49:40|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|0
1646304590000|2022-03-03 10:49:50|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1646304600000|2022-03-03 10:50:00|4612.27|4612.27|4611.09|4611.09|4612.43|4612.43|4611.09|4611.09|0
1646304610000|2022-03-03 10:50:10|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1646304620000|2022-03-03 10:50:20|4609.98|4609.98|4610.65|4610.65|4611.32|4611.32|4609.98|4609.98|0
1646304630000|2022-03-03 10:50:30|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|0
1646304640000|2022-03-03 10:50:40|4612.49|4612.49|4613.46|4613.46|4613.46|4613.46|4612.49|4612.49|0
1646304660000|2022-03-03 10:51:00|4612.79|4612.79|4612.12|4612.12|4612.79|4612.79|4612.12|4612.12|0
1646304670000|2022-03-03 10:51:10|4612.38|4612.38|4612.41|4612.41|4612.56|4612.56|4612.38|4612.38|0
1646304700000|2022-03-03 10:51:40|4612.68|4612.68|4613.12|4613.12|4613.12|4613.12|4612.68|4612.68|0
1646304710000|2022-03-03 10:51:50|4612.33|4612.33|4611.8|4611.8|4612.33|4612.33|4611.8|4611.8|0
1646304720000|2022-03-03 10:52:00|4611.56|4611.56|4612.23|4612.23|4612.23|4612.23|4611.56|4611.56|0
1646304740000|2022-03-03 10:52:20|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|0
1646304760000|2022-03-03 10:52:40|4611.61|4611.61|4611.46|4611.46|4611.61|4611.61|4611.46|4611.46|0
1646304770000|2022-03-03 10:52:50|4611.37|4611.37|4612.66|4612.66|4612.66|4612.66|4611.37|4611.37|0
1646304800000|2022-03-03 10:53:20|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4611.9|4611.9|0
1646304810000|2022-03-03 10:53:30|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1646304820000|2022-03-03 10:53:40|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|0
1646304840000|2022-03-03 10:54:00|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1646304850000|2022-03-03 10:54:10|4613.74|4613.74|4613.03|4613.03|4613.74|4613.74|4613.03|4613.03|0
1646304860000|2022-03-03 10:54:20|4613.7|4613.7|4613.03|4613.03|4613.7|4613.7|4613.03|4613.03|0
1646304890000|2022-03-03 10:54:50|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1646304900000|2022-03-03 10:55:00|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|0
1646304920000|2022-03-03 10:55:20|4612.54|4612.54|4612.03|4612.03|4612.54|4612.54|4611.87|4611.87|0
1646304930000|2022-03-03 10:55:30|4612.21|4612.21|4612.65|4612.65|4612.65|4612.65|4612.21|4612.21|0
1646304970000|2022-03-03 10:56:10|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1646304980000|2022-03-03 10:56:20|4611.68|4611.68|4611.24|4611.24|4611.68|4611.68|4611.24|4611.24|0
1646305000000|2022-03-03 10:56:40|4610.57|4610.57|4613.25|4613.25|4613.92|4613.92|4610.57|4610.57|0
1646305020000|2022-03-03 10:57:00|4611.82|4611.82|4611.91|4611.91|4611.91|4611.91|4611.73|4611.73|0
1646305030000|2022-03-03 10:57:10|4611.64|4611.64|4610.3|4610.3|4611.64|4611.64|4610.3|4610.3|0
1646305040000|2022-03-03 10:57:20|4610.48|4610.48|4610.21|4610.21|4610.48|4610.48|4610.21|4610.21|0
1646305060000|2022-03-03 10:57:40|4609.54|4609.54|4609.54|4609.54|4609.54|4609.54|4609.54|4609.54|0
1646305080000|2022-03-03 10:58:00|4609.05|4609.05|4609.19|4609.19|4609.22|4609.22|4609.05|4609.05|0
1646305090000|2022-03-03 10:58:10|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|0
1646305110000|2022-03-03 10:58:30|4608.38|4608.38|4609.49|4609.49|4609.49|4609.49|4608.38|4608.38|0
1646305120000|2022-03-03 10:58:40|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|0
1646305140000|2022-03-03 10:59:00|4610.56|4610.56|4610.47|4610.47|4610.56|4610.56|4610.47|4610.47|0
1646305160000|2022-03-03 10:59:20|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|0
1646305170000|2022-03-03 10:59:30|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1646305180000|2022-03-03 10:59:40|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1646305200000|2022-03-03 11:00:00|4609.58|4609.58|4608.91|4608.91|4609.58|4609.58|4608.91|4608.91|0
1646305210000|2022-03-03 11:00:10|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1646305230000|2022-03-03 11:00:30|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1646305240000|2022-03-03 11:00:40|4610.92|4610.92|4610.7|4610.7|4611.59|4611.59|4610.7|4610.7|0
1646305260000|2022-03-03 11:01:00|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|4610.97|0
1646305270000|2022-03-03 11:01:10|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|0
1646305290000|2022-03-03 11:01:30|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|0
1646305330000|2022-03-03 11:02:10|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|0
1646305360000|2022-03-03 11:02:40|4610.31|4610.31|4610.4|4610.4|4610.4|4610.4|4610.31|4610.31|0
1646305370000|2022-03-03 11:02:50|4609.73|4609.73|4611.07|4611.07|4611.07|4611.07|4609.73|4609.73|0
1646305380000|2022-03-03 11:03:00|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|4612.41|0
1646305390000|2022-03-03 11:03:10|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1646305400000|2022-03-03 11:03:20|4614.28|4614.28|4614.63|4614.63|4614.63|4614.63|4614.28|4614.28|0
1646305420000|2022-03-03 11:03:40|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1646305430000|2022-03-03 11:03:50|4613.26|4613.26|4613.88|4613.88|4613.88|4613.88|4613.26|4613.26|0
1646305440000|2022-03-03 11:04:00|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|0
1646305490000|2022-03-03 11:04:50|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|0
1646305500000|2022-03-03 11:05:00|4615.54|4615.54|4617.7|4617.7|4617.7|4617.7|4615.54|4615.54|0
1646305520000|2022-03-03 11:05:20|4617.61|4617.61|4618.95|4618.95|4620.29|4620.29|4617.61|4617.61|0
1646305530000|2022-03-03 11:05:30|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|0
1646305550000|2022-03-03 11:05:50|4619.88|4619.88|4621.05|4621.05|4621.05|4621.05|4619.71|4619.71|0
1646305570000|2022-03-03 11:06:10|4620.96|4620.96|4619.39|4619.39|4621.4|4621.4|4619.39|4619.39|0
1646305600000|2022-03-03 11:06:40|4619.54|4619.54|4619.18|4619.18|4619.54|4619.54|4619.18|4619.18|0
1646305630000|2022-03-03 11:07:10|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|0
1646305640000|2022-03-03 11:07:20|4618.65|4618.65|4619.74|4619.74|4619.74|4619.74|4618.5|4618.5|0
1646305650000|2022-03-03 11:07:30|4620|4620|4620.67|4620.67|4621.34|4621.34|4620|4620|0
1646305660000|2022-03-03 11:07:40|4620.79|4620.79|4621.15|4621.15|4621.15|4621.15|4620.79|4620.79|0
1646305680000|2022-03-03 11:08:00|4621.32|4621.32|4621.15|4621.15|4621.32|4621.32|4621.15|4621.15|0
1646305690000|2022-03-03 11:08:10|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|4621.29|0
1646305700000|2022-03-03 11:08:20|4621.12|4621.12|4621.27|4621.27|4621.27|4621.27|4621.12|4621.12|0
1646305710000|2022-03-03 11:08:30|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1646305720000|2022-03-03 11:08:40|4621.49|4621.49|4622.16|4622.16|4622.16|4622.16|4621.49|4621.49|0
1646305730000|2022-03-03 11:08:50|4622.22|4622.22|4622.75|4622.75|4622.75|4622.75|4622.22|4622.22|0
1646305750000|2022-03-03 11:09:10|4624.09|4624.09|4618.73|4618.73|4624.09|4624.09|4618.73|4618.73|0
1646305760000|2022-03-03 11:09:20|4617.39|4617.39|4620.46|4620.46|4620.46|4620.46|4617.39|4617.39|0
1646305770000|2022-03-03 11:09:30|4620.72|4620.72|4620.19|4620.19|4621.39|4621.39|4620.19|4620.19|0
1646305780000|2022-03-03 11:09:40|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|0
1646305800000|2022-03-03 11:10:00|4618.85|4618.85|4616|4616|4618.85|4618.85|4614.66|4614.66|0
1646305810000|2022-03-03 11:10:10|4616.44|4616.44|4619.36|4619.36|4619.6|4619.6|4616.44|4616.44|0
1646305820000|2022-03-03 11:10:20|4618.74|4618.74|4619.18|4619.18|4619.18|4619.18|4618.74|4618.74|0
1646305830000|2022-03-03 11:10:30|4618.51|4618.51|4619.13|4619.13|4619.36|4619.36|4618.51|4618.51|0
1646305840000|2022-03-03 11:10:40|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|0
1646305850000|2022-03-03 11:10:50|4619.96|4619.96|4618.67|4618.67|4620.01|4620.01|4618.67|4618.67|0
1646305860000|2022-03-03 11:11:00|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|0
1646305870000|2022-03-03 11:11:10|4617.44|4617.44|4616.91|4616.91|4617.44|4617.44|4616.91|4616.91|0
1646305890000|2022-03-03 11:11:30|4617.44|4617.44|4617.7|4617.7|4617.79|4617.79|4617.44|4617.44|0
1646305900000|2022-03-03 11:11:40|4618.37|4618.37|4618.9|4618.9|4619.34|4619.34|4618.37|4618.37|0
1646305940000|2022-03-03 11:12:20|4619.34|4619.34|4620.87|4620.87|4621.04|4621.04|4619.34|4619.34|0
1646305950000|2022-03-03 11:12:30|4621.54|4621.54|4621.63|4621.63|4621.63|4621.63|4621.54|4621.54|0
1646305970000|2022-03-03 11:12:50|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|0
1646305980000|2022-03-03 11:13:00|4624.52|4624.52|4624.79|4624.79|4624.79|4624.79|4624.52|4624.52|0
1646305990000|2022-03-03 11:13:10|4625.05|4625.05|4625.6|4625.6|4625.6|4625.6|4624.96|4624.96|0
1646306000000|2022-03-03 11:13:20|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|0
1646306020000|2022-03-03 11:13:40|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|0
1646306030000|2022-03-03 11:13:50|4626.01|4626.01|4626.56|4626.56|4626.8|4626.8|4626.01|4626.01|0
1646306090000|2022-03-03 11:14:50|4627.23|4627.23|4629.36|4629.36|4629.36|4629.36|4627.23|4627.23|0
1646306100000|2022-03-03 11:15:00|4629.45|4629.45|4630.69|4630.69|4630.69|4630.69|4629.45|4629.45|0
1646306110000|2022-03-03 11:15:10|4630.95|4630.95|4635.35|4635.35|4635.35|4635.35|4630.95|4630.95|0
1646306120000|2022-03-03 11:15:20|4634.68|4634.68|4636.68|4636.68|4636.68|4636.68|4634.68|4634.68|0
1646306130000|2022-03-03 11:15:30|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|0
1646306140000|2022-03-03 11:15:40|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|0
1646306150000|2022-03-03 11:15:50|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1646306160000|2022-03-03 11:16:00|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|0
1646306170000|2022-03-03 11:16:10|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|0
1646306180000|2022-03-03 11:16:20|4636.76|4636.76|4637.43|4637.43|4637.43|4637.43|4636.76|4636.76|0
1646306220000|2022-03-03 11:17:00|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|0
1646306230000|2022-03-03 11:17:10|4637|4637|4637.12|4637.12|4637.12|4637.12|4637|4637|0
1646381700000|2022-03-04 08:15:00|4466.22|4466.22|4462.01|4462.01|4466.22|4466.22|4462.01|4462.01|0
1646381710000|2022-03-04 08:15:10|4460.67|4460.67|4458.09|4458.09|4460.67|4460.67|4457.87|4457.87|0
1646381720000|2022-03-04 08:15:20|4458.24|4458.24|4457.12|4457.12|4458.91|4458.91|4457.12|4457.12|0
1646381730000|2022-03-04 08:15:30|4456.68|4456.68|4455.75|4455.75|4456.68|4456.68|4455.75|4455.75|0
1646381740000|2022-03-04 08:15:40|4454.33|4454.33|4448.45|4448.45|4454.33|4454.33|4446.74|4446.74|0
1646381750000|2022-03-04 08:15:50|4447.78|4447.78|4453.47|4453.47|4453.47|4453.47|4447.78|4447.78|0
1646381760000|2022-03-04 08:16:00|4453.3|4453.3|4450.37|4450.37|4453.3|4453.3|4449.7|4449.7|0
1646381770000|2022-03-04 08:16:10|4450.13|4450.13|4449.48|4449.48|4450.13|4450.13|4448.81|4448.81|0
1646381780000|2022-03-04 08:16:20|4448.14|4448.14|4443.98|4443.98|4448.14|4448.14|4443.98|4443.98|0
1646381790000|2022-03-04 08:16:30|4443.87|4443.87|4446.43|4446.43|4446.55|4446.55|4443.87|4443.87|0
1646381800000|2022-03-04 08:16:40|4447.1|4447.1|4448.89|4448.89|4448.89|4448.89|4447.1|4447.1|0
1646381810000|2022-03-04 08:16:50|4450.92|4450.92|4448.82|4448.82|4450.92|4450.92|4448.82|4448.82|0
1646381820000|2022-03-04 08:17:00|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1646381830000|2022-03-04 08:17:10|4447.66|4447.66|4446.54|4446.54|4447.66|4447.66|4446.54|4446.54|0
1646381840000|2022-03-04 08:17:20|4446.31|4446.31|4446.11|4446.11|4446.31|4446.31|4445.64|4445.64|0
1646381850000|2022-03-04 08:17:30|4445.58|4445.58|4445.04|4445.04|4445.58|4445.58|4444.37|4444.37|0
1646381860000|2022-03-04 08:17:40|4445.75|4445.75|4445.31|4445.31|4446.19|4446.19|4445.31|4445.31|0
1646381870000|2022-03-04 08:17:50|4445.92|4445.92|4448.87|4448.87|4449.05|4449.05|4445.92|4445.92|0
1646381880000|2022-03-04 08:18:00|4449.54|4449.54|4452.07|4452.07|4452.07|4452.07|4449.54|4449.54|0
1646381890000|2022-03-04 08:18:10|4451.4|4451.4|4448.57|4448.57|4451.4|4451.4|4448.57|4448.57|0
1646381900000|2022-03-04 08:18:20|4449.9|4449.9|4449.83|4449.83|4451.15|4451.15|4449.81|4449.81|0
1646381910000|2022-03-04 08:18:30|4448.94|4448.94|4448.71|4448.71|4448.94|4448.94|4448.71|4448.71|0
1646381920000|2022-03-04 08:18:40|4451.39|4451.39|4454.7|4454.7|4454.7|4454.7|4451.39|4451.39|0
1646381930000|2022-03-04 08:18:50|4457.38|4457.38|4456.85|4456.85|4457.47|4457.47|4456.77|4456.77|0
1646381940000|2022-03-04 08:19:00|4458.19|4458.19|4455.22|4455.22|4458.43|4458.43|4455.22|4455.22|0
1646381950000|2022-03-04 08:19:10|4452.54|4452.54|4451.92|4451.92|4452.54|4452.54|4451.92|4451.92|0
1646381960000|2022-03-04 08:19:20|4452.54|4452.54|4447.04|4447.04|4452.54|4452.54|4447.04|4447.04|0
1646381970000|2022-03-04 08:19:30|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|0
1646381980000|2022-03-04 08:19:40|4444.89|4444.89|4445.42|4445.42|4445.42|4445.42|4444.8|4444.8|0
1646381990000|2022-03-04 08:19:50|4445.95|4445.95|4447.66|4447.66|4449|4449|4445.68|4445.68|0
1646382000000|2022-03-04 08:20:00|4446.32|4446.32|4443.23|4443.23|4446.32|4446.32|4443.14|4443.14|0
1646382010000|2022-03-04 08:20:10|4444.57|4444.57|4449.72|4449.72|4449.73|4449.73|4444.57|4444.57|0
1646382030000|2022-03-04 08:20:30|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|0
1646382040000|2022-03-04 08:20:40|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|0
1646382050000|2022-03-04 08:20:50|4447|4447|4448.34|4448.34|4448.34|4448.34|4447|4447|0
1646382060000|2022-03-04 08:21:00|4448.22|4448.22|4449.09|4449.09|4449.24|4449.24|4447.9|4447.9|0
1646382070000|2022-03-04 08:21:10|4448.57|4448.57|4448.21|4448.21|4448.57|4448.57|4448.21|4448.21|0
1646382080000|2022-03-04 08:21:20|4449.45|4449.45|4452.47|4452.47|4452.47|4452.47|4449.45|4449.45|0
1646382090000|2022-03-04 08:21:30|4451.15|4451.15|4450.97|4450.97|4451.15|4451.15|4449.68|4449.68|0
1646382100000|2022-03-04 08:21:40|4448.96|4448.96|4445.71|4445.71|4448.96|4448.96|4445.71|4445.71|0
1646382110000|2022-03-04 08:21:50|4446.38|4446.38|4444.81|4444.81|4446.38|4446.38|4444.28|4444.28|0
1646382120000|2022-03-04 08:22:00|4444.64|4444.64|4442.3|4442.3|4444.64|4444.64|4441.95|4441.95|0
1646382130000|2022-03-04 08:22:10|4442.42|4442.42|4439.04|4439.04|4442.42|4442.42|4438.48|4438.48|0
1646382140000|2022-03-04 08:22:20|4438.37|4438.37|4437.59|4437.59|4439.02|4439.02|4437.59|4437.59|0
1646382150000|2022-03-04 08:22:30|4437.68|4437.68|4439.69|4439.69|4439.69|4439.69|4437.56|4437.56|0
1646382160000|2022-03-04 08:22:40|4440.22|4440.22|4441.1|4441.1|4441.1|4441.1|4440.22|4440.22|0
1646382170000|2022-03-04 08:22:50|4443.11|4443.11|4443.73|4443.73|4443.73|4443.73|4441.53|4441.53|0
1646382180000|2022-03-04 08:23:00|4443.38|4443.38|4444.54|4444.54|4444.54|4444.54|4442.53|4442.53|0
1646382190000|2022-03-04 08:23:10|4445.43|4445.43|4445.31|4445.31|4445.43|4445.43|4445.31|4445.31|0
1646382200000|2022-03-04 08:23:20|4444.42|4444.42|4447.23|4447.23|4447.23|4447.23|4444.42|4444.42|0
1646382220000|2022-03-04 08:23:40|4448.2|4448.2|4449.54|4449.54|4449.54|4449.54|4448.2|4448.2|0
1646382230000|2022-03-04 08:23:50|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1646382240000|2022-03-04 08:24:00|4449.71|4449.71|4452.17|4452.17|4452.17|4452.17|4449.71|4449.71|0
1646382250000|2022-03-04 08:24:10|4452.52|4452.52|4450.18|4450.18|4452.67|4452.67|4449.51|4449.51|0
1646382260000|2022-03-04 08:24:20|4451.52|4451.52|4453.69|4453.69|4453.69|4453.69|4451.52|4451.52|0
1646382270000|2022-03-04 08:24:30|4454.36|4454.36|4454.04|4454.04|4454.71|4454.71|4454.04|4454.04|0
1646382280000|2022-03-04 08:24:40|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4452.7|4452.7|0
1646382290000|2022-03-04 08:24:50|4452.7|4452.7|4453.46|4453.46|4453.46|4453.46|4452.7|4452.7|0
1646382300000|2022-03-04 08:25:00|4454.08|4454.08|4454.43|4454.43|4454.43|4454.43|4454.08|4454.08|0
1646382310000|2022-03-04 08:25:10|4455.67|4455.67|4452.98|4452.98|4455.67|4455.67|4452.31|4452.31|0
1646382320000|2022-03-04 08:25:20|4452.31|4452.31|4453.86|4453.86|4453.86|4453.86|4451.85|4451.85|0
1646382330000|2022-03-04 08:25:30|4454.53|4454.53|4454.18|4454.18|4454.53|4454.53|4454.18|4454.18|0
1646382340000|2022-03-04 08:25:40|4453.51|4453.51|4452.18|4452.18|4453.51|4453.51|4452.18|4452.18|0
1646382350000|2022-03-04 08:25:50|4452.27|4452.27|4452.54|4452.54|4452.54|4452.54|4452.27|4452.27|0
1646382370000|2022-03-04 08:26:10|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|0
1646382380000|2022-03-04 08:26:20|4451.95|4451.95|4452.25|4452.25|4452.25|4452.25|4451.95|4451.95|0
1646382390000|2022-03-04 08:26:30|4451.81|4451.81|4451.01|4451.01|4451.81|4451.81|4451.01|4451.01|0
1646382400000|2022-03-04 08:26:40|4450.75|4450.75|4450.43|4450.43|4452.43|4452.43|4450.43|4450.43|0
1646382410000|2022-03-04 08:26:50|4450.34|4450.34|4451.01|4451.01|4451.68|4451.68|4450.34|4450.34|0
1646382420000|2022-03-04 08:27:00|4450.86|4450.86|4453.24|4453.24|4453.8|4453.8|4450.86|4450.86|0
1646382430000|2022-03-04 08:27:10|4455.1|4455.1|4455.6|4455.6|4455.6|4455.6|4454.93|4454.93|0
1646382440000|2022-03-04 08:27:20|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1646382450000|2022-03-04 08:27:30|4456.99|4456.99|4456.19|4456.19|4456.99|4456.99|4456.19|4456.19|0
1646382460000|2022-03-04 08:27:40|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|0
1646382480000|2022-03-04 08:28:00|4455.91|4455.91|4454.85|4454.85|4455.91|4455.91|4454.85|4454.85|0
1646382490000|2022-03-04 08:28:10|4454.18|4454.18|4452.98|4452.98|4454.18|4454.18|4452.98|4452.98|0
1646382500000|2022-03-04 08:28:20|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1646382510000|2022-03-04 08:28:30|4452.98|4452.98|4453.65|4453.65|4453.65|4453.65|4452.98|4452.98|0
1646382520000|2022-03-04 08:28:40|4452.86|4452.86|4454.2|4454.2|4454.2|4454.2|4452.86|4452.86|0
1646382530000|2022-03-04 08:28:50|4454.38|4454.38|4452.26|4452.26|4454.38|4454.38|4452.2|4452.2|0
1646382540000|2022-03-04 08:29:00|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|0
1646382550000|2022-03-04 08:29:10|4450.03|4450.03|4452.08|4452.08|4452.08|4452.08|4450.03|4450.03|0
1646382560000|2022-03-04 08:29:20|4452.35|4452.35|4451.93|4451.93|4452.79|4452.79|4451.64|4451.64|0
1646382580000|2022-03-04 08:29:40|4451.7|4451.7|4453.02|4453.02|4453.02|4453.02|4451.7|4451.7|0
1646382590000|2022-03-04 08:29:50|4453.69|4453.69|4453.84|4453.84|4453.84|4453.84|4453.69|4453.69|0
1646382600000|2022-03-04 08:30:00|4454.28|4454.28|4447.79|4447.79|4454.28|4454.28|4447.79|4447.79|0
1646382610000|2022-03-04 08:30:10|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1646382620000|2022-03-04 08:30:20|4448.58|4448.58|4445.83|4445.83|4448.58|4448.58|4445.83|4445.83|0
1646382630000|2022-03-04 08:30:30|4445.74|4445.74|4445.3|4445.3|4446.45|4446.45|4445.3|4445.3|0
1646382640000|2022-03-04 08:30:40|4445.42|4445.42|4448.1|4448.1|4448.1|4448.1|4445.42|4445.42|0
1646382650000|2022-03-04 08:30:50|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1646382660000|2022-03-04 08:31:00|4448.33|4448.33|4448.78|4448.78|4448.78|4448.78|4446.74|4446.74|0
1646382670000|2022-03-04 08:31:10|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|0
1646382680000|2022-03-04 08:31:20|4448.82|4448.82|4449.08|4449.08|4449.08|4449.08|4448.82|4448.82|0
1646382690000|2022-03-04 08:31:30|4448.71|4448.71|4447.43|4447.43|4448.71|4448.71|4446.37|4446.37|0
1646382700000|2022-03-04 08:31:40|4447.25|4447.25|4447.69|4447.69|4447.69|4447.69|4447.25|4447.25|0
1646382710000|2022-03-04 08:31:50|4448.36|4448.36|4446.58|4446.58|4448.71|4448.71|4445.91|4445.91|0
1646382720000|2022-03-04 08:32:00|4447.25|4447.25|4445.47|4445.47|4447.25|4447.25|4445.47|4445.47|0
1646382730000|2022-03-04 08:32:10|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1646382740000|2022-03-04 08:32:20|4444.13|4444.13|4443.61|4443.61|4444.13|4444.13|4440.89|4440.89|0
1646382750000|2022-03-04 08:32:30|4442.9|4442.9|4443.08|4443.08|4443.79|4443.79|4442.45|4442.45|0
1646382760000|2022-03-04 08:32:40|4442.02|4442.02|4442.12|4442.12|4442.12|4442.12|4439.44|4439.44|0
1646382780000|2022-03-04 08:33:00|4442.3|4442.3|4445.04|4445.04|4445.04|4445.04|4442.3|4442.3|0
1646382790000|2022-03-04 08:33:10|4442.74|4442.74|4443.01|4443.01|4443.01|4443.01|4442.74|4442.74|0
1646382800000|2022-03-04 08:33:20|4443.36|4443.36|4442.37|4442.37|4443.36|4443.36|4442.37|4442.37|0
1646382810000|2022-03-04 08:33:30|4441.7|4441.7|4441.52|4441.52|4441.7|4441.7|4441.52|4441.52|0
1646382820000|2022-03-04 08:33:40|4441.64|4441.64|4440.87|4440.87|4442.35|4442.35|4440.43|4440.43|0
1646382830000|2022-03-04 08:33:50|4442.21|4442.21|4439.55|4439.55|4442.21|4442.21|4439.55|4439.55|0
1646382840000|2022-03-04 08:34:00|4438.88|4438.88|4438.21|4438.21|4439.55|4439.55|4438.21|4438.21|0
1646382850000|2022-03-04 08:34:10|4437.54|4437.54|4437.2|4437.2|4437.54|4437.54|4436.3|4436.3|0
1646382860000|2022-03-04 08:34:20|4437.09|4437.09|4435.34|4435.34|4437.09|4437.09|4435.22|4435.22|0
1646382870000|2022-03-04 08:34:30|4434.67|4434.67|4434.55|4434.55|4434.67|4434.67|4434.55|4434.55|0
1646382880000|2022-03-04 08:34:40|4436.13|4436.13|4438.07|4438.07|4438.07|4438.07|4436.13|4436.13|0
1646382890000|2022-03-04 08:34:50|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|0
1646382910000|2022-03-04 08:35:10|4438.69|4438.69|4438.76|4438.76|4438.76|4438.76|4438.59|4438.59|0
1646382920000|2022-03-04 08:35:20|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1646382930000|2022-03-04 08:35:30|4438.61|4438.61|4434.64|4434.64|4438.61|4438.61|4434.64|4434.64|0
1646382940000|2022-03-04 08:35:40|4434.52|4434.52|4433.82|4433.82|4434.52|4434.52|4433.82|4433.82|0
1646382960000|2022-03-04 08:36:00|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|4433.67|0
1646382970000|2022-03-04 08:36:10|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1646382980000|2022-03-04 08:36:20|4434.25|4434.25|4433.81|4433.81|4434.25|4434.25|4433.81|4433.81|0
1646382990000|2022-03-04 08:36:30|4433.1|4433.1|4433.54|4433.54|4433.99|4433.99|4433.1|4433.1|0
1646383000000|2022-03-04 08:36:40|4433.81|4433.81|4432.65|4432.65|4433.81|4433.81|4432.12|4432.12|0
1646383010000|2022-03-04 08:36:50|4432.47|4432.47|4432.82|4432.82|4432.82|4432.82|4432.47|4432.47|0
1646383020000|2022-03-04 08:37:00|4433.49|4433.49|4433.75|4433.75|4434.11|4434.11|4433.49|4433.49|0
1646383030000|2022-03-04 08:37:10|4433.28|4433.28|4433.52|4433.52|4433.52|4433.52|4433.16|4433.16|0
1646383040000|2022-03-04 08:37:20|4432.48|4432.48|4433.19|4433.19|4433.31|4433.31|4432.48|4432.48|0
1646383050000|2022-03-04 08:37:30|4432.57|4432.57|4434.67|4434.67|4434.67|4434.67|4432.57|4432.57|0
1646383060000|2022-03-04 08:37:40|4434.5|4434.5|4433.71|4433.71|4434.5|4434.5|4433.27|4433.27|0
1646383070000|2022-03-04 08:37:50|4434.15|4434.15|4434.77|4434.77|4434.77|4434.77|4434.15|4434.15|0
1646383080000|2022-03-04 08:38:00|4434.59|4434.59|4436.71|4436.71|4436.71|4436.71|4434.59|4434.59|0
1646383090000|2022-03-04 08:38:10|4436.53|4436.53|4440.73|4440.73|4440.73|4440.73|4436.53|4436.53|0
1646383110000|2022-03-04 08:38:30|4439.85|4439.85|4440.11|4440.11|4440.55|4440.55|4439.85|4439.85|0
1646383120000|2022-03-04 08:38:40|4439.95|4439.95|4440.21|4440.21|4440.65|4440.65|4439.95|4439.95|0
1646383130000|2022-03-04 08:38:50|4440.65|4440.65|4444.02|4444.02|4446.12|4446.12|4440.62|4440.62|0
1646383140000|2022-03-04 08:39:00|4444.46|4444.46|4444.46|4444.46|4445.13|4445.13|4444.11|4444.11|0
1646383150000|2022-03-04 08:39:10|4443.79|4443.79|4443.17|4443.17|4443.79|4443.79|4443.12|4443.12|0
1646383160000|2022-03-04 08:39:20|4442.82|4442.82|4441.04|4441.04|4442.82|4442.82|4440.71|4440.71|0
1646383170000|2022-03-04 08:39:30|4440.37|4440.37|4440.92|4440.92|4441.04|4441.04|4440.37|4440.37|0
1646383180000|2022-03-04 08:39:40|4441.59|4441.59|4440.56|4440.56|4441.59|4441.59|4439.59|4439.59|0
1646383190000|2022-03-04 08:39:50|4439.77|4439.77|4439.91|4439.91|4440.44|4440.44|4439.77|4439.77|0
1646383200000|2022-03-04 08:40:00|4441.41|4441.41|4440.44|4440.44|4441.41|4441.41|4440.35|4440.35|0
1646383220000|2022-03-04 08:40:20|4440.18|4440.18|4442.08|4442.08|4442.43|4442.43|4440.18|4440.18|0
1646383230000|2022-03-04 08:40:30|4441.41|4441.41|4442.7|4442.7|4442.7|4442.7|4441.06|4441.06|0
1646383240000|2022-03-04 08:40:40|4441.64|4441.64|4440.62|4440.62|4441.64|4441.64|4440.62|4440.62|0
1646383250000|2022-03-04 08:40:50|4440.35|4440.35|4439.72|4439.72|4440.35|4440.35|4438.71|4438.71|0
1646383260000|2022-03-04 08:41:00|4440.25|4440.25|4440.83|4440.83|4442.26|4442.26|4440.25|4440.25|0
1646383270000|2022-03-04 08:41:10|4440.48|4440.48|4442.54|4442.54|4442.54|4442.54|4440.48|4440.48|0
1646383280000|2022-03-04 08:41:20|4441.48|4441.48|4442.6|4442.6|4442.6|4442.6|4440.48|4440.48|0
1646383290000|2022-03-04 08:41:30|4440.65|4440.65|4442.74|4442.74|4442.74|4442.74|4440.65|4440.65|0
1646383300000|2022-03-04 08:41:40|4442.07|4442.07|4438.24|4438.24|4442.07|4442.07|4438.24|4438.24|0
1646383310000|2022-03-04 08:41:50|4438.08|4438.08|4438.24|4438.24|4438.24|4438.24|4438.08|4438.08|0
1646383320000|2022-03-04 08:42:00|4437.01|4437.01|4437.98|4437.98|4437.98|4437.98|4437.01|4437.01|0
1646383330000|2022-03-04 08:42:10|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1646383340000|2022-03-04 08:42:20|4439.62|4439.62|4439.74|4439.74|4440.09|4440.09|4439.62|4439.62|0
1646383350000|2022-03-04 08:42:30|4439.86|4439.86|4439.36|4439.36|4439.86|4439.86|4439.36|4439.36|0
1646383360000|2022-03-04 08:42:40|4439|4439|4440.98|4440.98|4440.98|4440.98|4438.3|4438.3|0
1646383370000|2022-03-04 08:42:50|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.07|4440.07|0
1646383380000|2022-03-04 08:43:00|4439.64|4439.64|4438.95|4438.95|4439.64|4439.64|4438.95|4438.95|0
1646383390000|2022-03-04 08:43:10|4439.62|4439.62|4439.19|4439.19|4439.62|4439.62|4439.19|4439.19|0
1646383400000|2022-03-04 08:43:20|4438.97|4438.97|4438.36|4438.36|4438.97|4438.97|4437.69|4437.69|0
1646383410000|2022-03-04 08:43:30|4438.18|4438.18|4437.65|4437.65|4438.18|4438.18|4437.65|4437.65|0
1646383420000|2022-03-04 08:43:40|4437.56|4437.56|4435.21|4435.21|4437.56|4437.56|4435.21|4435.21|0
1646383430000|2022-03-04 08:43:50|4434.54|4434.54|4432.91|4432.91|4434.81|4434.81|4432.8|4432.8|0
1646383440000|2022-03-04 08:44:00|4434.67|4434.67|4434.71|4434.71|4434.71|4434.71|4433.14|4433.14|0
1646383450000|2022-03-04 08:44:10|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1646383460000|2022-03-04 08:44:20|4436.05|4436.05|4434.71|4434.71|4436.05|4436.05|4434.71|4434.71|0
1646383480000|2022-03-04 08:44:40|4435.38|4435.38|4437.86|4437.86|4437.86|4437.86|4434.71|4434.71|0
1646383490000|2022-03-04 08:44:50|4438.18|4438.18|4438.75|4438.75|4438.87|4438.87|4437.18|4437.18|0
1646383500000|2022-03-04 08:45:00|4438.31|4438.31|4437.55|4437.55|4438.31|4438.31|4437.43|4437.43|0
1646383510000|2022-03-04 08:45:10|4437.43|4437.43|4438.08|4438.08|4438.08|4438.08|4437.43|4437.43|0
1646383530000|2022-03-04 08:45:30|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1646383540000|2022-03-04 08:45:40|4438.91|4438.91|4440.48|4440.48|4441.15|4441.15|4438.91|4438.91|0
1646383550000|2022-03-04 08:45:50|4441.15|4441.15|4443.44|4443.44|4443.79|4443.79|4441.15|4441.15|0
1646383560000|2022-03-04 08:46:00|4443.73|4443.73|4443.98|4443.98|4444.4|4444.4|4443.73|4443.73|0
1646383570000|2022-03-04 08:46:10|4442.64|4442.64|4441.97|4441.97|4442.64|4442.64|4441.97|4441.97|0
1646383580000|2022-03-04 08:46:20|4441.79|4441.79|4440.24|4440.24|4441.79|4441.79|4440.24|4440.24|0
1646383600000|2022-03-04 08:46:40|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1646383610000|2022-03-04 08:46:50|4439.51|4439.51|4435.79|4435.79|4439.51|4439.51|4435.79|4435.79|0
1646383620000|2022-03-04 08:47:00|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1646383630000|2022-03-04 08:47:10|4435.23|4435.23|4436.87|4436.87|4436.87|4436.87|4435|4435|0
1646383640000|2022-03-04 08:47:20|4437.08|4437.08|4437.83|4437.83|4437.83|4437.83|4437.08|4437.08|0
1646383650000|2022-03-04 08:47:30|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1646383660000|2022-03-04 08:47:40|4440.62|4440.62|4440.66|4440.66|4440.78|4440.78|4440.62|4440.62|0
1646383670000|2022-03-04 08:47:50|4442|4442|4443.34|4443.34|4443.34|4443.34|4442|4442|0
1646383680000|2022-03-04 08:48:00|4443.18|4443.18|4444.52|4444.52|4445.32|4445.32|4443.18|4443.18|0
1646383690000|2022-03-04 08:48:10|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1646383700000|2022-03-04 08:48:20|4444.52|4444.52|4445.19|4445.19|4445.19|4445.19|4444.52|4444.52|0
1646383710000|2022-03-04 08:48:30|4445.86|4445.86|4450.3|4450.3|4450.5|4450.5|4445.19|4445.19|0
1646383720000|2022-03-04 08:48:40|4449.86|4449.86|4449.98|4449.98|4449.98|4449.98|4448.52|4448.52|0
1646383730000|2022-03-04 08:48:50|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1646383740000|2022-03-04 08:49:00|4448.64|4448.64|4448.12|4448.12|4448.64|4448.64|4447.97|4447.97|0
1646383750000|2022-03-04 08:49:10|4448|4448|4448.99|4448.99|4448.99|4448.99|4447.65|4447.65|0
1646383760000|2022-03-04 08:49:20|4447.65|4447.65|4448.32|4448.32|4448.32|4448.32|4447.65|4447.65|0
1646383770000|2022-03-04 08:49:30|4447.65|4447.65|4449.11|4449.11|4449.64|4449.64|4447.65|4447.65|0
1646383780000|2022-03-04 08:49:40|4448.44|4448.44|4447.77|4447.77|4448.44|4448.44|4447.77|4447.77|0
1646383790000|2022-03-04 08:49:50|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|0
1646383800000|2022-03-04 08:50:00|4449.23|4449.23|4448.56|4448.56|4449.23|4449.23|4448.56|4448.56|0
1646383810000|2022-03-04 08:50:10|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|0
1646383820000|2022-03-04 08:50:20|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|0
1646383830000|2022-03-04 08:50:30|4450.73|4450.73|4449.9|4449.9|4450.73|4450.73|4449.9|4449.9|0
1646383840000|2022-03-04 08:50:40|4449.23|4449.23|4450.06|4450.06|4450.06|4450.06|4449.23|4449.23|0
1646383850000|2022-03-04 08:50:50|4450.73|4450.73|4450.06|4450.06|4450.73|4450.73|4450.06|4450.06|0
1646383860000|2022-03-04 08:51:00|4449.39|4449.39|4448.72|4448.72|4449.39|4449.39|4448.05|4448.05|0
1646383870000|2022-03-04 08:51:10|4446.04|4446.04|4445.88|4445.88|4447.38|4447.38|4445.88|4445.88|0
1646383880000|2022-03-04 08:51:20|4446.41|4446.41|4445.07|4445.07|4446.41|4446.41|4445.07|4445.07|0
1646383890000|2022-03-04 08:51:30|4445.74|4445.74|4446.07|4446.07|4446.07|4446.07|4445.74|4445.74|0
1646383900000|2022-03-04 08:51:40|4446.74|4446.74|4446.89|4446.89|4448.75|4448.75|4446.74|4446.74|0
1646383910000|2022-03-04 08:51:50|4445.55|4445.55|4445.15|4445.15|4446.22|4446.22|4443.26|4443.26|0
1646383920000|2022-03-04 08:52:00|4445.06|4445.06|4443.32|4443.32|4445.06|4445.06|4443.32|4443.32|0
1646383930000|2022-03-04 08:52:10|4442.65|4442.65|4443.18|4443.18|4443.18|4443.18|4442.65|4442.65|0
1646383940000|2022-03-04 08:52:20|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1646383950000|2022-03-04 08:52:30|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|0
1646383960000|2022-03-04 08:52:40|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4442.68|4442.68|0
1646383970000|2022-03-04 08:52:50|4444.32|4444.32|4445.66|4445.66|4445.66|4445.66|4444.32|4444.32|0
1646383980000|2022-03-04 08:53:00|4444.78|4444.78|4445.22|4445.22|4445.22|4445.22|4444.78|4444.78|0
1646383990000|2022-03-04 08:53:10|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1646384000000|2022-03-04 08:53:20|4447.83|4447.83|4445.93|4445.93|4447.83|4447.83|4445.93|4445.93|0
1646384010000|2022-03-04 08:53:30|4444.78|4444.78|4444.11|4444.11|4444.78|4444.78|4444.11|4444.11|0
1646384020000|2022-03-04 08:53:40|4443.44|4443.44|4444.11|4444.11|4444.11|4444.11|4442.77|4442.77|0
1646384030000|2022-03-04 08:53:50|4444.02|4444.02|4443.6|4443.6|4444.27|4444.27|4443.6|4443.6|0
1646384040000|2022-03-04 08:54:00|4444.92|4444.92|4445.59|4445.59|4445.59|4445.59|4444.92|4444.92|0
1646384060000|2022-03-04 08:54:20|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1646384070000|2022-03-04 08:54:30|4446.25|4446.25|4445.19|4445.19|4446.25|4446.25|4445.19|4445.19|0
1646384080000|2022-03-04 08:54:40|4445.98|4445.98|4446.74|4446.74|4446.74|4446.74|4445.42|4445.42|0
1646384090000|2022-03-04 08:54:50|4445.51|4445.51|4446.88|4446.88|4446.88|4446.88|4445.51|4445.51|0
1646384100000|2022-03-04 08:55:00|4447.59|4447.59|4448.12|4448.12|4448.12|4448.12|4447.59|4447.59|0
1646384110000|2022-03-04 08:55:10|4448.47|4448.47|4449.35|4449.35|4449.53|4449.53|4448.47|4448.47|0
1646384120000|2022-03-04 08:55:20|4450.02|4450.02|4450.69|4450.69|4450.69|4450.69|4450.02|4450.02|0
1646384130000|2022-03-04 08:55:30|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1646384140000|2022-03-04 08:55:40|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4449.62|4449.62|0
1646384150000|2022-03-04 08:55:50|4451.63|4451.63|4452.3|4452.3|4452.3|4452.3|4451.63|4451.63|0
1646384160000|2022-03-04 08:56:00|4450.96|4450.96|4450.14|4450.14|4450.96|4450.96|4450.14|4450.14|0
1646384170000|2022-03-04 08:56:10|4449.47|4449.47|4448.15|4448.15|4449.47|4449.47|4448.15|4448.15|0
1646384200000|2022-03-04 08:56:40|4447.98|4447.98|4446.14|4446.14|4448.15|4448.15|4446.14|4446.14|0
1646384210000|2022-03-04 08:56:50|4446.05|4446.05|4447.39|4447.39|4447.39|4447.39|4446.05|4446.05|0
1646384220000|2022-03-04 08:57:00|4448.18|4448.18|4448.36|4448.36|4449.42|4449.42|4448.18|4448.18|0
1646384230000|2022-03-04 08:57:10|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1646384240000|2022-03-04 08:57:20|4448.32|4448.32|4448.46|4448.46|4448.99|4448.99|4448.32|4448.32|0
1646384250000|2022-03-04 08:57:30|4448.37|4448.37|4447.88|4447.88|4448.55|4448.55|4447.88|4447.88|0
1646384260000|2022-03-04 08:57:40|4448.5|4448.5|4449.43|4449.43|4449.52|4449.52|4448.5|4448.5|0
1646384270000|2022-03-04 08:57:50|4449.33|4449.33|4450.65|4450.65|4450.65|4450.65|4449.33|4449.33|0
1646384280000|2022-03-04 08:58:00|4449.24|4449.24|4448.56|4448.56|4449.24|4449.24|4448.56|4448.56|0
1646384290000|2022-03-04 08:58:10|4448.44|4448.44|4450.43|4450.43|4450.43|4450.43|4448.44|4448.44|0
1646384300000|2022-03-04 08:58:20|4449.2|4449.2|4449.87|4449.87|4449.87|4449.87|4449.2|4449.2|0
1646384310000|2022-03-04 08:58:30|4450.13|4450.13|4450.35|4450.35|4450.78|4450.78|4450.13|4450.13|0
1646384320000|2022-03-04 08:58:40|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|0
1646384330000|2022-03-04 08:58:50|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|0
1646384340000|2022-03-04 08:59:00|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1646384350000|2022-03-04 08:59:10|4448.99|4448.99|4446.07|4446.07|4448.99|4448.99|4446.07|4446.07|0
1646384360000|2022-03-04 08:59:20|4445.72|4445.72|4444.34|4444.34|4445.72|4445.72|4444.34|4444.34|0
1646384370000|2022-03-04 08:59:30|4444.1|4444.1|4443.75|4443.75|4444.1|4444.1|4443.75|4443.75|0
1646384380000|2022-03-04 08:59:40|4443.08|4443.08|4444.42|4444.42|4444.42|4444.42|4443.08|4443.08|0
1646384390000|2022-03-04 08:59:50|4444.15|4444.15|4446.02|4446.02|4446.02|4446.02|4444.15|4444.15|0
1646384400000|2022-03-04 09:00:00|4445.35|4445.35|4445.18|4445.18|4446.41|4446.41|4445.18|4445.18|0
1646384410000|2022-03-04 09:00:10|4444.51|4444.51|4445.21|4445.21|4445.21|4445.21|4444.51|4444.51|0
1646384420000|2022-03-04 09:00:20|4443.87|4443.87|4442.99|4442.99|4443.87|4443.87|4442.99|4442.99|0
1646384430000|2022-03-04 09:00:30|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|0
1646384440000|2022-03-04 09:00:40|4441.53|4441.53|4441.41|4441.41|4441.53|4441.53|4441.41|4441.41|0
1646384450000|2022-03-04 09:00:50|4441.86|4441.86|4440.2|4440.2|4441.94|4441.94|4440.2|4440.2|0
1646384460000|2022-03-04 09:01:00|4440.82|4440.82|4440.92|4440.92|4440.92|4440.92|4439.58|4439.58|0
1646384470000|2022-03-04 09:01:10|4441.29|4441.29|4441.96|4441.96|4441.96|4441.96|4441.29|4441.29|0
1646384480000|2022-03-04 09:01:20|4442.58|4442.58|4445.92|4445.92|4445.92|4445.92|4442.58|4442.58|0
1646384490000|2022-03-04 09:01:30|4445.13|4445.13|4446.01|4446.01|4446.01|4446.01|4444.86|4444.86|0
1646384500000|2022-03-04 09:01:40|4445.22|4445.22|4445.94|4445.94|4446.56|4446.56|4445.22|4445.22|0
1646384510000|2022-03-04 09:01:50|4445.67|4445.67|4445.34|4445.34|4445.67|4445.67|4445.06|4445.06|0
1646384520000|2022-03-04 09:02:00|4444.67|4444.67|4444.61|4444.61|4444.67|4444.67|4444.61|4444.61|0
1646384540000|2022-03-04 09:02:20|4444.44|4444.44|4445.11|4445.11|4445.11|4445.11|4444.44|4444.44|0
1646384560000|2022-03-04 09:02:40|4445.21|4445.21|4446.27|4446.27|4446.27|4446.27|4445.21|4445.21|0
1646384570000|2022-03-04 09:02:50|4446.1|4446.1|4446.45|4446.45|4446.45|4446.45|4445.78|4445.78|0
1646384580000|2022-03-04 09:03:00|4447.12|4447.12|4447.21|4447.21|4447.21|4447.21|4447.12|4447.12|0
1646384590000|2022-03-04 09:03:10|4447.88|4447.88|4448.65|4448.65|4448.65|4448.65|4447.88|4447.88|0
1646384610000|2022-03-04 09:03:30|4448.39|4448.39|4446.79|4446.79|4448.39|4448.39|4446.79|4446.79|0
1646384620000|2022-03-04 09:03:40|4445.99|4445.99|4445.15|4445.15|4446.61|4446.61|4445.15|4445.15|0
1646384630000|2022-03-04 09:03:50|4444.36|4444.36|4444.51|4444.51|4444.62|4444.62|4444.27|4444.27|0
1646384640000|2022-03-04 09:04:00|4444.86|4444.86|4446.79|4446.79|4446.79|4446.79|4444.74|4444.74|0
1646384660000|2022-03-04 09:04:20|4447.27|4447.27|4448.51|4448.51|4448.51|4448.51|4446.94|4446.94|0
1646384670000|2022-03-04 09:04:30|4448.16|4448.16|4448.12|4448.12|4448.16|4448.16|4447.45|4447.45|0
1646384680000|2022-03-04 09:04:40|4446.97|4446.97|4446.97|4446.97|4446.97|4446.97|4445.63|4445.63|0
1646384690000|2022-03-04 09:04:50|4447.64|4447.64|4447.73|4447.73|4448.08|4448.08|4447.29|4447.29|0
1646384700000|2022-03-04 09:05:00|4448.97|4448.97|4448.37|4448.37|4449.13|4449.13|4448.37|4448.37|0
1646384710000|2022-03-04 09:05:10|4447.31|4447.31|4446.43|4446.43|4447.31|4447.31|4446.43|4446.43|0
1646384720000|2022-03-04 09:05:20|4445.99|4445.99|4447.14|4447.14|4447.14|4447.14|4445.99|4445.99|0
1646384730000|2022-03-04 09:05:30|4447.81|4447.81|4449.15|4449.15|4449.15|4449.15|4447.81|4447.81|0
1646384740000|2022-03-04 09:05:40|4449.2|4449.2|4447.03|4447.03|4449.2|4449.2|4447.03|4447.03|0
1646384750000|2022-03-04 09:05:50|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1646384760000|2022-03-04 09:06:00|4446.13|4446.13|4445.66|4445.66|4446.13|4446.13|4445.66|4445.66|0
1646384770000|2022-03-04 09:06:10|4446.1|4446.1|4445.39|4445.39|4446.1|4446.1|4445.39|4445.39|0
1646384780000|2022-03-04 09:06:20|4444.72|4444.72|4444.84|4444.84|4444.84|4444.84|4444.72|4444.72|0
1646384790000|2022-03-04 09:06:30|4445.33|4445.33|4446.92|4446.92|4446.92|4446.92|4444.72|4444.72|0
1646384800000|2022-03-04 09:06:40|4447.27|4447.27|4449.08|4449.08|4449.08|4449.08|4447.27|4447.27|0
1646384810000|2022-03-04 09:06:50|4448.41|4448.41|4447.57|4447.57|4448.41|4448.41|4447.13|4447.13|0
1646384820000|2022-03-04 09:07:00|4448.98|4448.98|4448.45|4448.45|4448.98|4448.98|4448.45|4448.45|0
1646384830000|2022-03-04 09:07:10|4447.48|4447.48|4445.07|4445.07|4448.19|4448.19|4445.07|4445.07|0
1646384840000|2022-03-04 09:07:20|4444.4|4444.4|4443.61|4443.61|4444.4|4444.4|4443.61|4443.61|0
1646384850000|2022-03-04 09:07:30|4443|4443|4441.66|4441.66|4443|4443|4441.66|4441.66|0
1646384860000|2022-03-04 09:07:40|4441.92|4441.92|4442.77|4442.77|4442.77|4442.77|4441.13|4441.13|0
1646384870000|2022-03-04 09:07:50|4442.1|4442.1|4442.54|4442.54|4442.54|4442.54|4442.1|4442.1|0
1646384880000|2022-03-04 09:08:00|4442.38|4442.38|4441.87|4441.87|4442.38|4442.38|4441.87|4441.87|0
1646384890000|2022-03-04 09:08:10|4442.54|4442.54|4440.84|4440.84|4442.54|4442.54|4440.84|4440.84|0
1646384900000|2022-03-04 09:08:20|4440.73|4440.73|4441.19|4441.19|4442.07|4442.07|4440.73|4440.73|0
1646384910000|2022-03-04 09:08:30|4441.45|4441.45|4440.2|4440.2|4441.81|4441.81|4439.53|4439.53|0
1646384920000|2022-03-04 09:08:40|4441.35|4441.35|4439.22|4439.22|4441.35|4441.35|4439.22|4439.22|0
1646384930000|2022-03-04 09:08:50|4439.11|4439.11|4438.17|4438.17|4439.11|4439.11|4438.17|4438.17|0
1646384940000|2022-03-04 09:09:00|4437.5|4437.5|4437.74|4437.74|4437.74|4437.74|4437.5|4437.5|0
1646384950000|2022-03-04 09:09:10|4437.98|4437.98|4432.49|4432.49|4437.98|4437.98|4431.87|4431.87|0
1646384960000|2022-03-04 09:09:20|4431.15|4431.15|4432.48|4432.48|4432.48|4432.48|4430.27|4430.27|0
1646384970000|2022-03-04 09:09:30|4433.36|4433.36|4433.27|4433.27|4433.36|4433.36|4433.27|4433.27|0
1646384980000|2022-03-04 09:09:40|4434.61|4434.61|4434.74|4434.74|4435.09|4435.09|4433.94|4433.94|0
1646384990000|2022-03-04 09:09:50|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|0
1646385000000|2022-03-04 09:10:00|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|0
1646385010000|2022-03-04 09:10:10|4434.74|4434.74|4434.07|4434.07|4434.74|4434.74|4434.07|4434.07|0
1646385020000|2022-03-04 09:10:20|4434.77|4434.77|4431|4431|4434.77|4434.77|4430.33|4430.33|0
1646385030000|2022-03-04 09:10:30|4430.64|4430.64|4429.97|4429.97|4430.64|4430.64|4429.97|4429.97|0
1646385040000|2022-03-04 09:10:40|4429.3|4429.3|4429.9|4429.9|4429.9|4429.9|4428.63|4428.63|0
1646385050000|2022-03-04 09:10:50|4431.24|4431.24|4431.64|4431.64|4431.64|4431.64|4430.97|4430.97|0
1646385070000|2022-03-04 09:11:10|4430.97|4430.97|4430.67|4430.67|4430.97|4430.97|4430.31|4430.31|0
1646385080000|2022-03-04 09:11:20|4430.58|4430.58|4430.44|4430.44|4431.06|4431.06|4429.91|4429.91|0
1646385100000|2022-03-04 09:11:40|4432.12|4432.12|4433.03|4433.03|4433.03|4433.03|4430.79|4430.79|0
1646385110000|2022-03-04 09:11:50|4432.36|4432.36|4435.04|4435.04|4435.04|4435.04|4432.36|4432.36|0
1646385120000|2022-03-04 09:12:00|4434.67|4434.67|4434.82|4434.82|4434.82|4434.82|4434.67|4434.67|0
1646385130000|2022-03-04 09:12:10|4433.93|4433.93|4433.09|4433.09|4433.93|4433.93|4432.7|4432.7|0
1646385140000|2022-03-04 09:12:20|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1646385150000|2022-03-04 09:12:30|4431.52|4431.52|4429.57|4429.57|4431.52|4431.52|4429.57|4429.57|0
1646385160000|2022-03-04 09:12:40|4427.89|4427.89|4428.28|4428.28|4428.28|4428.28|4427.61|4427.61|0
1646385170000|2022-03-04 09:12:50|4427.61|4427.61|4428.54|4428.54|4428.54|4428.54|4427.13|4427.13|0
1646385180000|2022-03-04 09:13:00|4428.21|4428.21|4428.84|4428.84|4428.84|4428.84|4427.78|4427.78|0
1646385190000|2022-03-04 09:13:10|4429.2|4429.2|4428.99|4428.99|4429.36|4429.36|4428.99|4428.99|0
1646385200000|2022-03-04 09:13:20|4429.66|4429.66|4427.52|4427.52|4430.1|4430.1|4427.52|4427.52|0
1646385210000|2022-03-04 09:13:30|4430.17|4430.17|4429.11|4429.11|4430.17|4430.17|4428.76|4428.76|0
1646385220000|2022-03-04 09:13:40|4427.77|4427.77|4425.76|4425.76|4427.77|4427.77|4425.76|4425.76|0
1646385230000|2022-03-04 09:13:50|4424.88|4424.88|4424.21|4424.21|4424.88|4424.88|4424.21|4424.21|0
1646385240000|2022-03-04 09:14:00|4423.54|4423.54|4423.19|4423.19|4423.54|4423.54|4422.74|4422.74|0
1646385250000|2022-03-04 09:14:10|4422.52|4422.52|4420.87|4420.87|4422.52|4422.52|4420.87|4420.87|0
1646385260000|2022-03-04 09:14:20|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1646385270000|2022-03-04 09:14:30|4419.59|4419.59|4419.5|4419.5|4419.59|4419.59|4419.5|4419.5|0
1646385280000|2022-03-04 09:14:40|4419.66|4419.66|4421|4421|4421|4421|4419.66|4419.66|0
1646385290000|2022-03-04 09:14:50|4419.76|4419.76|4419.5|4419.5|4419.76|4419.76|4419.5|4419.5|0
1646385300000|2022-03-04 09:15:00|4419.64|4419.64|4419.66|4419.66|4419.9|4419.9|4419.64|4419.64|0
1646385310000|2022-03-04 09:15:10|4420.37|4420.37|4422.89|4422.89|4422.89|4422.89|4419.84|4419.84|0
1646385320000|2022-03-04 09:15:20|4423.56|4423.56|4423.45|4423.45|4423.56|4423.56|4423.45|4423.45|0
1646385340000|2022-03-04 09:15:40|4422.74|4422.74|4422.9|4422.9|4422.9|4422.9|4422.74|4422.74|0
1646385350000|2022-03-04 09:15:50|4422.55|4422.55|4424.16|4424.16|4424.16|4424.16|4422.46|4422.46|0
1646385360000|2022-03-04 09:16:00|4423.49|4423.49|4422.51|4422.51|4423.49|4423.49|4422.51|4422.51|0
1646385370000|2022-03-04 09:16:10|4423.84|4423.84|4425.16|4425.16|4425.16|4425.16|4423.84|4423.84|0
1646385380000|2022-03-04 09:16:20|4425.32|4425.32|4424.7|4424.7|4425.32|4425.32|4423.38|4423.38|0
1646385390000|2022-03-04 09:16:30|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|0
1646385400000|2022-03-04 09:16:40|4424.18|4424.18|4423.83|4423.83|4424.18|4424.18|4423.83|4423.83|0
1646385410000|2022-03-04 09:16:50|4423.95|4423.95|4422.29|4422.29|4424.05|4424.05|4422.29|4422.29|0
1646385420000|2022-03-04 09:17:00|4421.93|4421.93|4421.38|4421.38|4422.05|4422.05|4420.47|4420.47|0
1646385430000|2022-03-04 09:17:10|4422.05|4422.05|4423.77|4423.77|4423.77|4423.77|4422.05|4422.05|0
1646385440000|2022-03-04 09:17:20|4424.44|4424.44|4424.89|4424.89|4424.89|4424.89|4424.44|4424.44|0
1646385450000|2022-03-04 09:17:30|4425.56|4425.56|4426|4426|4426|4426|4425.38|4425.38|0
1646385460000|2022-03-04 09:17:40|4425.33|4425.33|4425.59|4425.59|4425.59|4425.59|4425.33|4425.33|0
1646385470000|2022-03-04 09:17:50|4425.71|4425.71|4423.45|4423.45|4425.71|4425.71|4423.45|4423.45|0
1646385480000|2022-03-04 09:18:00|4423.1|4423.1|4422.17|4422.17|4423.35|4423.35|4421.18|4421.18|0
1646385490000|2022-03-04 09:18:10|4421.29|4421.29|4420.42|4420.42|4422.08|4422.08|4420.42|4420.42|0
1646385500000|2022-03-04 09:18:20|4420.6|4420.6|4420.09|4420.09|4420.97|4420.97|4420.09|4420.09|0
1646385510000|2022-03-04 09:18:30|4420.3|4420.3|4420.64|4420.64|4420.64|4420.64|4419.62|4419.62|0
1646385520000|2022-03-04 09:18:40|4421.31|4421.31|4421.31|4421.31|4421.42|4421.42|4421.05|4421.05|0
1646385530000|2022-03-04 09:18:50|4420.64|4420.64|4420.27|4420.27|4420.8|4420.8|4420.27|4420.27|0
1646385540000|2022-03-04 09:19:00|4420.94|4420.94|4423.48|4423.48|4423.48|4423.48|4420.27|4420.27|0
1646385550000|2022-03-04 09:19:10|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|4424.15|0
1646385560000|2022-03-04 09:19:20|4423.89|4423.89|4423.36|4423.36|4423.89|4423.89|4423.36|4423.36|0
1646385570000|2022-03-04 09:19:30|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|4424.03|0
1646385590000|2022-03-04 09:19:50|4423.36|4423.36|4425.29|4425.29|4425.29|4425.29|4422.26|4422.26|0
1646385600000|2022-03-04 09:20:00|4424.62|4424.62|4424.5|4424.5|4424.62|4424.62|4424.5|4424.5|0
1646385610000|2022-03-04 09:20:10|4423.21|4423.21|4423.27|4423.27|4423.27|4423.27|4422.33|4422.33|0
1646385620000|2022-03-04 09:20:20|4422.65|4422.65|4421.31|4421.31|4422.65|4422.65|4421.31|4421.31|0
1646385630000|2022-03-04 09:20:30|4421.13|4421.13|4421.94|4421.94|4421.94|4421.94|4421.13|4421.13|0
1646385640000|2022-03-04 09:20:40|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|4423.28|0
1646385650000|2022-03-04 09:20:50|4423.6|4423.6|4423.51|4423.51|4423.6|4423.6|4423.51|4423.51|0
1646385660000|2022-03-04 09:21:00|4422.84|4422.84|4422.06|4422.06|4422.84|4422.84|4422.06|4422.06|0
1646385670000|2022-03-04 09:21:10|4422.24|4422.24|4422.76|4422.76|4422.76|4422.76|4422.09|4422.09|0
1646385680000|2022-03-04 09:21:20|4424.62|4424.62|4422.46|4422.46|4424.62|4424.62|4422.46|4422.46|0
1646385690000|2022-03-04 09:21:30|4422.13|4422.13|4422.55|4422.55|4422.76|4422.76|4421.61|4421.61|0
1646385700000|2022-03-04 09:21:40|4421.93|4421.93|4421.26|4421.26|4421.93|4421.93|4421.26|4421.26|0
1646385710000|2022-03-04 09:21:50|4423.12|4423.12|4422.64|4422.64|4423.12|4423.12|4421.97|4421.97|0
1646385720000|2022-03-04 09:22:00|4422.21|4422.21|4421.86|4421.86|4422.21|4422.21|4421.86|4421.86|0
1646385730000|2022-03-04 09:22:10|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1646385740000|2022-03-04 09:22:20|4422.94|4422.94|4423.46|4423.46|4423.46|4423.46|4422.94|4422.94|0
1646385750000|2022-03-04 09:22:30|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1646385760000|2022-03-04 09:22:40|4422.85|4422.85|4421.15|4421.15|4422.85|4422.85|4421.15|4421.15|0
1646385770000|2022-03-04 09:22:50|4421.65|4421.65|4421.29|4421.29|4421.65|4421.65|4419.09|4419.09|0
1646385780000|2022-03-04 09:23:00|4420.5|4420.5|4419.92|4419.92|4420.5|4420.5|4419.16|4419.16|0
1646385790000|2022-03-04 09:23:10|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|0
1646385800000|2022-03-04 09:23:20|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1646385810000|2022-03-04 09:23:30|4418.86|4418.86|4418.51|4418.51|4419.74|4419.74|4418.51|4418.51|0
1646385820000|2022-03-04 09:23:40|4417.98|4417.98|4417.38|4417.38|4417.98|4417.98|4417.03|4417.03|0
1646385830000|2022-03-04 09:23:50|4417.11|4417.11|4417.29|4417.29|4417.29|4417.29|4417.11|4417.11|0
1646385840000|2022-03-04 09:24:00|4417.82|4417.82|4413.57|4413.57|4418.49|4418.49|4413.57|4413.57|0
1646385850000|2022-03-04 09:24:10|4413.8|4413.8|4410.12|4410.12|4413.8|4413.8|4410.03|4410.03|0
1646385860000|2022-03-04 09:24:20|4411.35|4411.35|4415.8|4415.8|4415.8|4415.8|4411.35|4411.35|0
1646385870000|2022-03-04 09:24:30|4415.36|4415.36|4416.19|4416.19|4416.19|4416.19|4414.91|4414.91|0
1646385880000|2022-03-04 09:24:40|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|4417.53|0
1646385890000|2022-03-04 09:24:50|4418.2|4418.2|4419|4419|4419|4419|4418.2|4418.2|0
1646385900000|2022-03-04 09:25:00|4419.23|4419.23|4419.35|4419.35|4419.35|4419.35|4419.23|4419.23|0
1646385920000|2022-03-04 09:25:20|4418.68|4418.68|4418.01|4418.01|4418.68|4418.68|4417.34|4417.34|0
1646385930000|2022-03-04 09:25:30|4417.39|4417.39|4415.83|4415.83|4417.39|4417.39|4415.83|4415.83|0
1646385940000|2022-03-04 09:25:40|4415.74|4415.74|4415.07|4415.07|4415.74|4415.74|4415.07|4415.07|0
1646385950000|2022-03-04 09:25:50|4416.3|4416.3|4414.98|4414.98|4416.3|4416.3|4414.98|4414.98|0
1646385960000|2022-03-04 09:26:00|4414.83|4414.83|4413.55|4413.55|4414.83|4414.83|4413.55|4413.55|0
1646385970000|2022-03-04 09:26:10|4413.12|4413.12|4413.91|4413.91|4413.91|4413.91|4413.12|4413.12|0
1646385980000|2022-03-04 09:26:20|4414.58|4414.58|4416.84|4416.84|4416.84|4416.84|4414.58|4414.58|0
1646385990000|2022-03-04 09:26:30|4418.18|4418.18|4419.79|4419.79|4419.79|4419.79|4417.65|4417.65|0
1646386000000|2022-03-04 09:26:40|4419.12|4419.12|4417.74|4417.74|4419.12|4419.12|4417.74|4417.74|0
1646386010000|2022-03-04 09:26:50|4418.41|4418.41|4419.08|4419.08|4419.08|4419.08|4418.41|4418.41|0
1646386020000|2022-03-04 09:27:00|4419.2|4419.2|4417.96|4417.96|4419.2|4419.2|4417.96|4417.96|0
1646386030000|2022-03-04 09:27:10|4419.3|4419.3|4421.16|4421.16|4422.22|4422.22|4419.3|4419.3|0
1646386040000|2022-03-04 09:27:20|4421.6|4421.6|4425.32|4425.32|4425.32|4425.32|4421.6|4421.6|0
1646386050000|2022-03-04 09:27:30|4425.58|4425.58|4428.6|4428.6|4428.68|4428.68|4425.58|4425.58|0
1646386060000|2022-03-04 09:27:40|4427.93|4427.93|4427.26|4427.26|4427.93|4427.93|4427.26|4427.26|0
1646386070000|2022-03-04 09:27:50|4426.55|4426.55|4425.26|4425.26|4426.58|4426.58|4425.26|4425.26|0
1646386080000|2022-03-04 09:28:00|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|4425.17|0
1646386090000|2022-03-04 09:28:10|4425.84|4425.84|4426.51|4426.51|4426.51|4426.51|4425.84|4425.84|0
1646386100000|2022-03-04 09:28:20|4425.17|4425.17|4424.31|4424.31|4425.26|4425.26|4424.31|4424.31|0
1646386110000|2022-03-04 09:28:30|4423.87|4423.87|4423.64|4423.64|4423.87|4423.87|4423.2|4423.2|0
1646386120000|2022-03-04 09:28:40|4422.97|4422.97|4421.68|4421.68|4422.97|4422.97|4421.68|4421.68|0
1646386130000|2022-03-04 09:28:50|4422.12|4422.12|4421.94|4421.94|4422.79|4422.79|4421.94|4421.94|0
1646386140000|2022-03-04 09:29:00|4423|4423|4423.81|4423.81|4423.81|4423.81|4422.47|4422.47|0
1646386150000|2022-03-04 09:29:10|4425.05|4425.05|4424.69|4424.69|4425.05|4425.05|4423.9|4423.9|0
1646386160000|2022-03-04 09:29:20|4425.89|4425.89|4429.18|4429.18|4429.18|4429.18|4425.89|4425.89|0
1646386170000|2022-03-04 09:29:30|4428.52|4428.52|4428.41|4428.41|4428.52|4428.52|4427.53|4427.53|0
1646386180000|2022-03-04 09:29:40|4428.77|4428.77|4431.13|4431.13|4431.8|4431.8|4428.77|4428.77|0
1646386190000|2022-03-04 09:29:50|4430.6|4430.6|4431.38|4431.38|4431.38|4431.38|4430.25|4430.25|0
1646386200000|2022-03-04 09:30:00|4431.11|4431.11|4431.92|4431.92|4431.92|4431.92|4429.24|4429.24|0
1646386210000|2022-03-04 09:30:10|4431.83|4431.83|4433.03|4433.03|4433.03|4433.03|4431.69|4431.69|0
1646386220000|2022-03-04 09:30:20|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|0
1646386230000|2022-03-04 09:30:30|4434.37|4434.37|4436.22|4436.22|4436.22|4436.22|4434.37|4434.37|0
1646386240000|2022-03-04 09:30:40|4438.16|4438.16|4440.38|4440.38|4440.38|4440.38|4438.16|4438.16|0
1646386250000|2022-03-04 09:30:50|4441.05|4441.05|4441.32|4441.32|4441.32|4441.32|4439.71|4439.71|0
1646386260000|2022-03-04 09:31:00|4441.91|4441.91|4439.64|4439.64|4441.91|4441.91|4438.97|4438.97|0
1646386270000|2022-03-04 09:31:10|4439.85|4439.85|4435.94|4435.94|4439.85|4439.85|4435.94|4435.94|0
1646386280000|2022-03-04 09:31:20|4435.41|4435.41|4435.73|4435.73|4436.3|4436.3|4435.06|4435.06|0
1646386290000|2022-03-04 09:31:30|4436.4|4436.4|4438.48|4438.48|4439.96|4439.96|4436.4|4436.4|0
1646386300000|2022-03-04 09:31:40|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|0
1646386310000|2022-03-04 09:31:50|4439.82|4439.82|4439.61|4439.61|4440.49|4440.49|4439.61|4439.61|0
1646386320000|2022-03-04 09:32:00|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|0
1646386330000|2022-03-04 09:32:10|4442.29|4442.29|4441.88|4441.88|4442.96|4442.96|4441.62|4441.62|0
1646386340000|2022-03-04 09:32:20|4442.55|4442.55|4441.62|4441.62|4443.26|4443.26|4441.62|4441.62|0
1646386350000|2022-03-04 09:32:30|4441.53|4441.53|4444.73|4444.73|4444.73|4444.73|4441|4441|0
1646386360000|2022-03-04 09:32:40|4444.96|4444.96|4446.86|4446.86|4446.86|4446.86|4444.96|4444.96|0
1646386370000|2022-03-04 09:32:50|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1646386380000|2022-03-04 09:33:00|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1646386390000|2022-03-04 09:33:10|4449.54|4449.54|4449.54|4449.54|4449.54|4449.54|4449.54|4449.54|0
1646386400000|2022-03-04 09:33:20|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1646386410000|2022-03-04 09:33:30|4448.53|4448.53|4447.86|4447.86|4448.53|4448.53|4447.86|4447.86|0
1646386420000|2022-03-04 09:33:40|4447.19|4447.19|4444.46|4444.46|4447.19|4447.19|4444.46|4444.46|0
1646386430000|2022-03-04 09:33:50|4444.34|4444.34|4443.43|4443.43|4444.51|4444.51|4442.46|4442.46|0
1646386440000|2022-03-04 09:34:00|4444.1|4444.1|4445.44|4445.44|4445.44|4445.44|4443.43|4443.43|0
1646386450000|2022-03-04 09:34:10|4444.77|4444.77|4442.09|4442.09|4444.77|4444.77|4442.09|4442.09|0
1646386460000|2022-03-04 09:34:20|4441.47|4441.47|4439.46|4439.46|4441.47|4441.47|4439.46|4439.46|0
1646386470000|2022-03-04 09:34:30|4438.79|4438.79|4440.04|4440.04|4440.04|4440.04|4438.71|4438.71|0
1646386480000|2022-03-04 09:34:40|4439.38|4439.38|4439.07|4439.07|4439.74|4439.74|4438.4|4438.4|0
1646386490000|2022-03-04 09:34:50|4437.73|4437.73|4437.73|4437.73|4438.4|4438.4|4437.73|4437.73|0
1646386500000|2022-03-04 09:35:00|4439.07|4439.07|4437.55|4437.55|4439.07|4439.07|4437.55|4437.55|0
1646386510000|2022-03-04 09:35:10|4438.35|4438.35|4438.52|4438.52|4438.52|4438.52|4438.35|4438.35|0
1646386520000|2022-03-04 09:35:20|4437.64|4437.64|4438.35|4438.35|4438.35|4438.35|4437.64|4437.64|0
1646386530000|2022-03-04 09:35:30|4438.43|4438.43|4440.37|4440.37|4440.37|4440.37|4438.43|4438.43|0
1646386540000|2022-03-04 09:35:40|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1646386550000|2022-03-04 09:35:50|4440.37|4440.37|4439.7|4439.7|4440.37|4440.37|4439.7|4439.7|0
1646386560000|2022-03-04 09:36:00|4438.36|4438.36|4436.72|4436.72|4438.36|4438.36|4436.72|4436.72|0
1646386570000|2022-03-04 09:36:10|4435.31|4435.31|4435.49|4435.49|4435.49|4435.49|4433.58|4433.58|0
1646386580000|2022-03-04 09:36:20|4434.52|4434.52|4435.66|4435.66|4435.66|4435.66|4434.52|4434.52|0
1646386600000|2022-03-04 09:36:40|4436.33|4436.33|4438.34|4438.34|4438.34|4438.34|4436.33|4436.33|0
1646386610000|2022-03-04 09:36:50|4439.01|4439.01|4440.9|4440.9|4440.9|4440.9|4438.34|4438.34|0
1646386620000|2022-03-04 09:37:00|4440.55|4440.55|4441.06|4441.06|4441.22|4441.22|4440.55|4440.55|0
1646386630000|2022-03-04 09:37:10|4440.39|4440.39|4440.3|4440.3|4440.39|4440.39|4440.3|4440.3|0
1646386640000|2022-03-04 09:37:20|4438.96|4438.96|4436.94|4436.94|4439.63|4439.63|4436.94|4436.94|0
1646386650000|2022-03-04 09:37:30|4437.61|4437.61|4436.62|4436.62|4437.61|4437.61|4436.62|4436.62|0
1646386660000|2022-03-04 09:37:40|4436.74|4436.74|4435.79|4435.79|4436.74|4436.74|4435.79|4435.79|0
1646386670000|2022-03-04 09:37:50|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|0
1646386680000|2022-03-04 09:38:00|4434.86|4434.86|4432.25|4432.25|4434.86|4434.86|4432.25|4432.25|0
1646386690000|2022-03-04 09:38:10|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1646386700000|2022-03-04 09:38:20|4431.43|4431.43|4430.64|4430.64|4431.43|4431.43|4429.93|4429.93|0
1646386710000|2022-03-04 09:38:30|4429.84|4429.84|4428.69|4428.69|4429.84|4429.84|4428.69|4428.69|0
1646386720000|2022-03-04 09:38:40|4428.55|4428.55|4428.61|4428.61|4428.69|4428.69|4427.94|4427.94|0
1646386730000|2022-03-04 09:38:50|4430.11|4430.11|4428.7|4428.7|4430.11|4430.11|4428.7|4428.7|0
1646386740000|2022-03-04 09:39:00|4427.99|4427.99|4427.15|4427.15|4427.99|4427.99|4427.15|4427.15|0
1646386750000|2022-03-04 09:39:10|4427.82|4427.82|4429.46|4429.46|4429.46|4429.46|4427.82|4427.82|0
1646386760000|2022-03-04 09:39:20|4428.79|4428.79|4427.73|4427.73|4428.79|4428.79|4427.73|4427.73|0
1646386770000|2022-03-04 09:39:30|4426.93|4426.93|4425.91|4425.91|4426.93|4426.93|4425.91|4425.91|0
1646386780000|2022-03-04 09:39:40|4425.08|4425.08|4423.74|4423.74|4425.08|4425.08|4423.74|4423.74|0
1646386790000|2022-03-04 09:39:50|4424.07|4424.07|4421.51|4421.51|4424.07|4424.07|4421.39|4421.39|0
1646386800000|2022-03-04 09:40:00|4421.62|4421.62|4419.93|4419.93|4421.62|4421.62|4419.93|4419.93|0
1646386810000|2022-03-04 09:40:10|4420.6|4420.6|4419.7|4419.7|4421.03|4421.03|4417.69|4417.69|0
1646386820000|2022-03-04 09:40:20|4419.03|4419.03|4417.63|4417.63|4419.03|4419.03|4417.63|4417.63|0
1646386830000|2022-03-04 09:40:30|4416.29|4416.29|4416.93|4416.93|4419.45|4419.45|4414.88|4414.88|0
1646386840000|2022-03-04 09:40:40|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|0
1646386850000|2022-03-04 09:40:50|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1646386860000|2022-03-04 09:41:00|4416.4|4416.4|4414.72|4414.72|4417.47|4417.47|4414.72|4414.72|0
1646386870000|2022-03-04 09:41:10|4415.39|4415.39|4414.77|4414.77|4415.39|4415.39|4414.65|4414.65|0
1646386880000|2022-03-04 09:41:20|4415.44|4415.44|4415.22|4415.22|4415.44|4415.44|4414.73|4414.73|0
1646386890000|2022-03-04 09:41:30|4415.05|4415.05|4414.87|4414.87|4415.05|4415.05|4414.87|4414.87|0
1646386900000|2022-03-04 09:41:40|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|4415.58|0
1646386910000|2022-03-04 09:41:50|4416.11|4416.11|4417.52|4417.52|4417.52|4417.52|4416.11|4416.11|0
1646386920000|2022-03-04 09:42:00|4417.61|4417.61|4417.87|4417.87|4417.87|4417.87|4417.61|4417.61|0
1646386930000|2022-03-04 09:42:10|4419.21|4419.21|4418.63|4418.63|4419.21|4419.21|4418.45|4418.45|0
1646386940000|2022-03-04 09:42:20|4417.75|4417.75|4418.86|4418.86|4418.86|4418.86|4417.75|4417.75|0
1646386950000|2022-03-04 09:42:30|4418.5|4418.5|4420.46|4420.46|4420.46|4420.46|4418.5|4418.5|0
1646386960000|2022-03-04 09:42:40|4419.84|4419.84|4420.41|4420.41|4420.51|4420.51|4419.84|4419.84|0
1646386970000|2022-03-04 09:42:50|4419.74|4419.74|4420.41|4420.41|4421.08|4421.08|4419.74|4419.74|0
1646386990000|2022-03-04 09:43:10|4421.08|4421.08|4422.21|4422.21|4423.55|4423.55|4421.08|4421.08|0
1646387000000|2022-03-04 09:43:20|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.25|4422.25|0
1646387020000|2022-03-04 09:43:40|4422.25|4422.25|4421.82|4421.82|4422.25|4422.25|4421.82|4421.82|0
1646387030000|2022-03-04 09:43:50|4422.44|4422.44|4424.01|4424.01|4424.01|4424.01|4422.44|4422.44|0
1646387040000|2022-03-04 09:44:00|4424.68|4424.68|4425.14|4425.14|4425.14|4425.14|4423.18|4423.18|0
1646387050000|2022-03-04 09:44:10|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|4424.38|0
1646387060000|2022-03-04 09:44:20|4423.41|4423.41|4424.47|4424.47|4424.47|4424.47|4423.41|4423.41|0
1646387070000|2022-03-04 09:44:30|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1646387080000|2022-03-04 09:44:40|4425.81|4425.81|4424.98|4424.98|4426.48|4426.48|4424.98|4424.98|0
1646387100000|2022-03-04 09:45:00|4424.31|4424.31|4422.72|4422.72|4424.31|4424.31|4422.72|4422.72|0
1646387110000|2022-03-04 09:45:10|4424.48|4424.48|4424.22|4424.22|4424.89|4424.89|4424.22|4424.22|0
1646387120000|2022-03-04 09:45:20|4424.66|4424.66|4424.34|4424.34|4425.81|4425.81|4424.34|4424.34|0
1646387130000|2022-03-04 09:45:30|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1646387140000|2022-03-04 09:45:40|4425.05|4425.05|4423.5|4423.5|4425.05|4425.05|4423.5|4423.5|0
1646387160000|2022-03-04 09:46:00|4422.97|4422.97|4423.55|4423.55|4423.55|4423.55|4421.55|4421.55|0
1646387170000|2022-03-04 09:46:10|4422.84|4422.84|4422.4|4422.4|4422.84|4422.84|4422.4|4422.4|0
1646387180000|2022-03-04 09:46:20|4423.11|4423.11|4423.28|4423.28|4423.28|4423.28|4423.11|4423.11|0
1646387190000|2022-03-04 09:46:30|4422.61|4422.61|4423.73|4423.73|4423.73|4423.73|4422.61|4422.61|0
1646387200000|2022-03-04 09:46:40|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1646387210000|2022-03-04 09:46:50|4422.39|4422.39|4420.76|4420.76|4422.39|4422.39|4420.76|4420.76|0
1646387220000|2022-03-04 09:47:00|4420.94|4420.94|4418.97|4418.97|4420.94|4420.94|4418.97|4418.97|0
1646387230000|2022-03-04 09:47:10|4419.13|4419.13|4418.92|4418.92|4419.13|4419.13|4418.92|4418.92|0
1646387240000|2022-03-04 09:47:20|4416.91|4416.91|4417.82|4417.82|4417.82|4417.82|4416.91|4416.91|0
1646387250000|2022-03-04 09:47:30|4417.7|4417.7|4420.01|4420.01|4420.01|4420.01|4417.7|4417.7|0
1646387260000|2022-03-04 09:47:40|4421.35|4421.35|4421.4|4421.4|4421.4|4421.4|4421.35|4421.35|0
1646387280000|2022-03-04 09:48:00|4422.07|4422.07|4418.57|4418.57|4422.07|4422.07|4418.57|4418.57|0
1646387290000|2022-03-04 09:48:10|4419.46|4419.46|4419.14|4419.14|4419.46|4419.46|4419.14|4419.14|0
1646387300000|2022-03-04 09:48:20|4419.38|4419.38|4420.59|4420.59|4420.59|4420.59|4419.27|4419.27|0
1646387310000|2022-03-04 09:48:30|4420.71|4420.71|4420.83|4420.83|4420.83|4420.83|4420.71|4420.71|0
1646387320000|2022-03-04 09:48:40|4421.36|4421.36|4421.54|4421.54|4421.98|4421.98|4420.74|4420.74|0
1646387330000|2022-03-04 09:48:50|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1646387340000|2022-03-04 09:49:00|4422.69|4422.69|4423.35|4423.35|4423.35|4423.35|4422.69|4422.69|0
1646387350000|2022-03-04 09:49:10|4424.02|4424.02|4424.02|4424.02|4424.02|4424.02|4423.67|4423.67|0
1646387360000|2022-03-04 09:49:20|4423.67|4423.67|4421.77|4421.77|4423.67|4423.67|4421.77|4421.77|0
1646387370000|2022-03-04 09:49:30|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|4423.11|0
1646387390000|2022-03-04 09:49:50|4422.05|4422.05|4423.38|4423.38|4423.38|4423.38|4422.05|4422.05|0
1646387400000|2022-03-04 09:50:00|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|4423.67|0
1646387410000|2022-03-04 09:50:10|4423|4423|4421.41|4421.41|4423|4423|4421.41|4421.41|0
1646387420000|2022-03-04 09:50:20|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|0
1646387440000|2022-03-04 09:50:40|4423.23|4423.23|4423.67|4423.67|4423.67|4423.67|4423.23|4423.23|0
1646387450000|2022-03-04 09:50:50|4424.34|4424.34|4428.29|4428.29|4428.38|4428.38|4424.34|4424.34|0
1646387460000|2022-03-04 09:51:00|4427.59|4427.59|4425.58|4425.58|4427.59|4427.59|4425.58|4425.58|0
1646387470000|2022-03-04 09:51:10|4425.25|4425.25|4424.07|4424.07|4425.41|4425.41|4424.07|4424.07|0
1646387480000|2022-03-04 09:51:20|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|4423.4|0
1646387490000|2022-03-04 09:51:30|4424.07|4424.07|4424.87|4424.87|4425.22|4425.22|4424.07|4424.07|0
1646387500000|2022-03-04 09:51:40|4424.43|4424.43|4423.48|4423.48|4424.43|4424.43|4423.48|4423.48|0
1646387510000|2022-03-04 09:51:50|4424.27|4424.27|4424.54|4424.54|4424.54|4424.54|4423.83|4423.83|0
1646387520000|2022-03-04 09:52:00|4425.86|4425.86|4424.36|4424.36|4425.86|4425.86|4424.36|4424.36|0
1646387530000|2022-03-04 09:52:10|4425.03|4425.03|4425.21|4425.21|4425.7|4425.7|4425.03|4425.03|0
1646387540000|2022-03-04 09:52:20|4424.54|4424.54|4424.65|4424.65|4425.32|4425.32|4424.54|4424.54|0
1646387550000|2022-03-04 09:52:30|4423.31|4423.31|4422.22|4422.22|4423.31|4423.31|4422.22|4422.22|0
1646387560000|2022-03-04 09:52:40|4421.87|4421.87|4421.7|4421.7|4421.87|4421.87|4421.7|4421.7|0
1646387570000|2022-03-04 09:52:50|4422.59|4422.59|4423.47|4423.47|4423.47|4423.47|4422.59|4422.59|0
1646387580000|2022-03-04 09:53:00|4424.14|4424.14|4421.53|4421.53|4424.14|4424.14|4421.18|4421.18|0
1646387590000|2022-03-04 09:53:10|4421.7|4421.7|4421.28|4421.28|4422.37|4422.37|4421.28|4421.28|0
1646387610000|2022-03-04 09:53:30|4420.84|4420.84|4421.1|4421.1|4421.1|4421.1|4420.84|4420.84|0
1646387620000|2022-03-04 09:53:40|4421.72|4421.72|4421.57|4421.57|4421.72|4421.72|4421.43|4421.43|0
1646387640000|2022-03-04 09:54:00|4421.46|4421.46|4421.37|4421.37|4422.03|4422.03|4421.04|4421.04|0
1646387650000|2022-03-04 09:54:10|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|4420.84|0
1646387660000|2022-03-04 09:54:20|4421.22|4421.22|4419.74|4419.74|4421.22|4421.22|4419.74|4419.74|0
1646387670000|2022-03-04 09:54:30|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1646387680000|2022-03-04 09:54:40|4420.4|4420.4|4422.34|4422.34|4424.62|4424.62|4420.4|4420.4|0
1646387690000|2022-03-04 09:54:50|4421.28|4421.28|4421.15|4421.15|4421.68|4421.68|4421.15|4421.15|0
1646387700000|2022-03-04 09:55:00|4421.39|4421.39|4420.53|4420.53|4421.39|4421.39|4420.53|4420.53|0
1646387710000|2022-03-04 09:55:10|4419.86|4419.86|4424.84|4424.84|4424.84|4424.84|4419.86|4419.86|0
1646387720000|2022-03-04 09:55:20|4424.99|4424.99|4423.52|4423.52|4424.99|4424.99|4423.52|4423.52|0
1646387730000|2022-03-04 09:55:30|4424.05|4424.05|4423.43|4423.43|4425.48|4425.48|4423.43|4423.43|0
1646387740000|2022-03-04 09:55:40|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|0
1646387750000|2022-03-04 09:55:50|4422.49|4422.49|4420.59|4420.59|4422.49|4422.49|4420.59|4420.59|0
1646387760000|2022-03-04 09:56:00|4420.47|4420.47|4420.59|4420.59|4420.59|4420.59|4419.8|4419.8|0
1646387770000|2022-03-04 09:56:10|4420.43|4420.43|4419.41|4419.41|4420.43|4420.43|4418.26|4418.26|0
1646387780000|2022-03-04 09:56:20|4418.72|4418.72|4420.06|4420.06|4420.06|4420.06|4418.05|4418.05|0
1646387790000|2022-03-04 09:56:30|4419.39|4419.39|4417.11|4417.11|4419.39|4419.39|4416.23|4416.23|0
1646387800000|2022-03-04 09:56:40|4416.96|4416.96|4417.08|4417.08|4417.2|4417.2|4416.96|4416.96|0
1646387810000|2022-03-04 09:56:50|4416.66|4416.66|4419.32|4419.32|4421.71|4421.71|4416.66|4416.66|0
1646387820000|2022-03-04 09:57:00|4419.06|4419.06|4418.2|4418.2|4419.06|4419.06|4418.09|4418.09|0
1646387830000|2022-03-04 09:57:10|4417.97|4417.97|4418.14|4418.14|4419.11|4419.11|4417.97|4417.97|0
1646387840000|2022-03-04 09:57:20|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4418.8|4418.8|0
1646387850000|2022-03-04 09:57:30|4420.81|4420.81|4420.66|4420.66|4420.81|4420.81|4420.66|4420.66|0
1646387860000|2022-03-04 09:57:40|4421.33|4421.33|4423.36|4423.36|4423.77|4423.77|4421.33|4421.33|0
1646387870000|2022-03-04 09:57:50|4423.41|4423.41|4424.06|4424.06|4424.06|4424.06|4423.41|4423.41|0
1646387880000|2022-03-04 09:58:00|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1646387890000|2022-03-04 09:58:10|4423.22|4423.22|4423.39|4423.39|4423.39|4423.39|4423.22|4423.22|0
1646387900000|2022-03-04 09:58:20|4424.06|4424.06|4424.74|4424.74|4424.86|4424.86|4424.06|4424.06|0
1646387910000|2022-03-04 09:58:30|4425.41|4425.41|4426.57|4426.57|4426.57|4426.57|4424.58|4424.58|0
1646387920000|2022-03-04 09:58:40|4425.9|4425.9|4425.77|4425.77|4426.82|4426.82|4425.77|4425.77|0
1646387930000|2022-03-04 09:58:50|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1646387940000|2022-03-04 09:59:00|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1646387950000|2022-03-04 09:59:10|4426.17|4426.17|4426.01|4426.01|4426.17|4426.17|4426.01|4426.01|0
1646387960000|2022-03-04 09:59:20|4426.15|4426.15|4425.48|4425.48|4426.15|4426.15|4425.48|4425.48|0
1646387970000|2022-03-04 09:59:30|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1646387980000|2022-03-04 09:59:40|4426.63|4426.63|4427.3|4427.3|4427.3|4427.3|4426.63|4426.63|0
1646387990000|2022-03-04 09:59:50|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|4427.97|0
1646388000000|2022-03-04 10:00:00|4426.91|4426.91|4424.14|4424.14|4426.91|4426.91|4423.47|4423.47|0
1646388010000|2022-03-04 10:00:10|4424.19|4424.19|4424.81|4424.81|4424.81|4424.81|4424.14|4424.14|0
1646388020000|2022-03-04 10:00:20|4424.98|4424.98|4426.59|4426.59|4426.59|4426.59|4424.98|4424.98|0
1646388030000|2022-03-04 10:00:30|4426.75|4426.75|4426.48|4426.48|4426.75|4426.75|4426.48|4426.48|0
1646388040000|2022-03-04 10:00:40|4426.54|4426.54|4425.16|4425.16|4426.54|4426.54|4425.16|4425.16|0
1646388050000|2022-03-04 10:00:50|4425.32|4425.32|4424.65|4424.65|4425.32|4425.32|4424.65|4424.65|0
1646388060000|2022-03-04 10:01:00|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|4424.57|0
1646388070000|2022-03-04 10:01:10|4424.83|4424.83|4425.5|4425.5|4425.5|4425.5|4424.83|4424.83|0
1646388080000|2022-03-04 10:01:20|4424.16|4424.16|4424.48|4424.48|4424.48|4424.48|4424.16|4424.16|0
1646388090000|2022-03-04 10:01:30|4423.81|4423.81|4423.63|4423.63|4423.81|4423.81|4423.63|4423.63|0
1646388100000|2022-03-04 10:01:40|4423.72|4423.72|4424.8|4424.8|4424.8|4424.8|4423.72|4423.72|0
1646388110000|2022-03-04 10:01:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1646388120000|2022-03-04 10:02:00|4424.8|4424.8|4425.16|4425.16|4425.32|4425.32|4424.8|4424.8|0
1646388130000|2022-03-04 10:02:10|4425|4425|4428.76|4428.76|4428.76|4428.76|4425|4425|0
1646388140000|2022-03-04 10:02:20|4430.1|4430.1|4433.76|4433.76|4433.76|4433.76|4430.1|4430.1|0
1646388150000|2022-03-04 10:02:30|4434.06|4434.06|4434.73|4434.73|4434.73|4434.73|4434.06|4434.06|0
1646388160000|2022-03-04 10:02:40|4435.79|4435.79|4434.92|4434.92|4436.42|4436.42|4434.92|4434.92|0
1646388170000|2022-03-04 10:02:50|4434.48|4434.48|4435.83|4435.83|4436.89|4436.89|4434.48|4434.48|0
1646388190000|2022-03-04 10:03:10|4435.16|4435.16|4435.65|4435.65|4435.82|4435.82|4434.98|4434.98|0
1646388200000|2022-03-04 10:03:20|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|0
1646388220000|2022-03-04 10:03:40|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1646388230000|2022-03-04 10:03:50|4439|4439|4440.06|4440.06|4441.03|4441.03|4439|4439|0
1646388240000|2022-03-04 10:04:00|4440.73|4440.73|4441.79|4441.79|4441.79|4441.79|4440.73|4440.73|0
1646388250000|2022-03-04 10:04:10|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1646388260000|2022-03-04 10:04:20|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|4441.08|0
1646388270000|2022-03-04 10:04:30|4441.75|4441.75|4441.17|4441.17|4441.75|4441.75|4440.46|4440.46|0
1646388280000|2022-03-04 10:04:40|4441.01|4441.01|4439.12|4439.12|4441.01|4441.01|4437.78|4437.78|0
1646388290000|2022-03-04 10:04:50|4439.82|4439.82|4441.23|4441.23|4441.23|4441.23|4439.82|4439.82|0
1646388300000|2022-03-04 10:05:00|4440.43|4440.43|4440.61|4440.61|4440.61|4440.61|4440.17|4440.17|0
1646388310000|2022-03-04 10:05:10|4440.79|4440.79|4442.82|4442.82|4442.82|4442.82|4440.79|4440.79|0
1646388340000|2022-03-04 10:05:40|4442.94|4442.94|4443.7|4443.7|4445.15|4445.15|4442.94|4442.94|0
1646388350000|2022-03-04 10:05:50|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1646388360000|2022-03-04 10:06:00|4444.21|4444.21|4443.95|4443.95|4444.21|4444.21|4443.95|4443.95|0
1646388370000|2022-03-04 10:06:10|4443.06|4443.06|4445.22|4445.22|4445.22|4445.22|4443.06|4443.06|0
1646388380000|2022-03-04 10:06:20|4447.23|4447.23|4449.06|4449.06|4449.06|4449.06|4447.23|4447.23|0
1646388390000|2022-03-04 10:06:30|4448.39|4448.39|4448.86|4448.86|4448.86|4448.86|4448.39|4448.39|0
1646388400000|2022-03-04 10:06:40|4449.83|4449.83|4449.95|4449.95|4449.95|4449.95|4449.83|4449.83|0
1646388410000|2022-03-04 10:06:50|4450.62|4450.62|4449.95|4449.95|4450.62|4450.62|4449.95|4449.95|0
1646388420000|2022-03-04 10:07:00|4449.8|4449.8|4451.07|4451.07|4451.51|4451.51|4449.8|4449.8|0
1646388430000|2022-03-04 10:07:10|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1646388440000|2022-03-04 10:07:20|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1646388450000|2022-03-04 10:07:30|4450.56|4450.56|4452.06|4452.06|4452.06|4452.06|4450.56|4450.56|0
1646388460000|2022-03-04 10:07:40|4451.97|4451.97|4450.64|4450.64|4452.23|4452.23|4450.64|4450.64|0
1646388470000|2022-03-04 10:07:50|4451.31|4451.31|4452.84|4452.84|4453.01|4453.01|4451.31|4451.31|0
1646388480000|2022-03-04 10:08:00|4453.72|4453.72|4453.99|4453.99|4453.99|4453.99|4453.72|4453.72|0
1646388490000|2022-03-04 10:08:10|4454.34|4454.34|4454.03|4454.03|4454.7|4454.7|4454.03|4454.03|0
1646388500000|2022-03-04 10:08:20|4453.36|4453.36|4452.56|4452.56|4453.36|4453.36|4452.56|4452.56|0
1646388510000|2022-03-04 10:08:30|4452.51|4452.51|4452.86|4452.86|4453.04|4453.04|4452.51|4452.51|0
1646388520000|2022-03-04 10:08:40|4453.3|4453.3|4452.28|4452.28|4453.3|4453.3|4452.28|4452.28|0
1646388530000|2022-03-04 10:08:50|4450.94|4450.94|4451.1|4451.1|4451.42|4451.42|4450.94|4450.94|0
1646388540000|2022-03-04 10:09:00|4450.94|4450.94|4448.55|4448.55|4451.03|4451.03|4448.55|4448.55|0
1646388550000|2022-03-04 10:09:10|4448.99|4448.99|4447.1|4447.1|4448.99|4448.99|4447.1|4447.1|0
1646388560000|2022-03-04 10:09:20|4446.99|4446.99|4446.99|4446.99|4446.99|4446.99|4444.98|4444.98|0
1646388570000|2022-03-04 10:09:30|4446.32|4446.32|4446.99|4446.99|4446.99|4446.99|4446.32|4446.32|0
1646388580000|2022-03-04 10:09:40|4448.14|4448.14|4449.34|4449.34|4450.01|4450.01|4448.14|4448.14|0
1646388590000|2022-03-04 10:09:50|4449.87|4449.87|4449.52|4449.52|4450.05|4450.05|4449.52|4449.52|0
1646388600000|2022-03-04 10:10:00|4449.83|4449.83|4449.82|4449.82|4449.94|4449.94|4448.48|4448.48|0
1646388610000|2022-03-04 10:10:10|4449.29|4449.29|4447.88|4447.88|4449.29|4449.29|4447.88|4447.88|0
1646388620000|2022-03-04 10:10:20|4449.47|4449.47|4450.14|4450.14|4450.14|4450.14|4449.47|4449.47|0
1646388630000|2022-03-04 10:10:30|4449.47|4449.47|4450.14|4450.14|4450.14|4450.14|4449.47|4449.47|0
1646388640000|2022-03-04 10:10:40|4450.81|4450.81|4454.31|4454.31|4454.31|4454.31|4450.81|4450.81|0
1646388650000|2022-03-04 10:10:50|4455.63|4455.63|4456.21|4456.21|4456.21|4456.21|4455.54|4455.54|0
1646388660000|2022-03-04 10:11:00|4456.48|4456.48|4457.82|4457.82|4458.49|4458.49|4456.48|4456.48|0
1646388690000|2022-03-04 10:11:30|4457.15|4457.15|4457.82|4457.82|4457.82|4457.82|4457.15|4457.15|0
1646388700000|2022-03-04 10:11:40|4458.49|4458.49|4458.13|4458.13|4459.83|4459.83|4458.13|4458.13|0
1646388710000|2022-03-04 10:11:50|4459.1|4459.1|4458.72|4458.72|4459.1|4459.1|4458.72|4458.72|0
1646388720000|2022-03-04 10:12:00|4457.3|4457.3|4460|4460|4460|4460|4457.3|4457.3|0
1646388730000|2022-03-04 10:12:10|4459.85|4459.85|4458.44|4458.44|4459.85|4459.85|4458.44|4458.44|0
1646388740000|2022-03-04 10:12:20|4457.21|4457.21|4458.55|4458.55|4458.55|4458.55|4456.54|4456.54|0
1646388750000|2022-03-04 10:12:30|4458.39|4458.39|4460.9|4460.9|4460.9|4460.9|4457.68|4457.68|0
1646388760000|2022-03-04 10:12:40|4460.37|4460.37|4462.75|4462.75|4462.75|4462.75|4459.67|4459.67|0
1646388770000|2022-03-04 10:12:50|4463.37|4463.37|4463.86|4463.86|4464.04|4464.04|4463.37|4463.37|0
1646388780000|2022-03-04 10:13:00|4463.69|4463.69|4463.02|4463.02|4463.69|4463.69|4463.02|4463.02|0
1646388790000|2022-03-04 10:13:10|4462.58|4462.58|4460.57|4460.57|4462.58|4462.58|4460.57|4460.57|0
1646388800000|2022-03-04 10:13:20|4459.9|4459.9|4460.13|4460.13|4460.57|4460.57|4459.23|4459.23|0
1646388810000|2022-03-04 10:13:30|4461.01|4461.01|4465.63|4465.63|4465.63|4465.63|4461.01|4461.01|0
1646388820000|2022-03-04 10:13:40|4464.96|4464.96|4462.61|4462.61|4464.96|4464.96|4462.61|4462.61|0
1646388830000|2022-03-04 10:13:50|4461.94|4461.94|4459.95|4459.95|4461.94|4461.94|4459.95|4459.95|0
1646388840000|2022-03-04 10:14:00|4459.51|4459.51|4460.66|4460.66|4460.66|4460.66|4459.51|4459.51|0
1646388850000|2022-03-04 10:14:10|4460.04|4460.04|4460.5|4460.5|4460.5|4460.5|4459.71|4459.71|0
1646388860000|2022-03-04 10:14:20|4461.84|4461.84|4461.75|4461.75|4462.28|4462.28|4461.75|4461.75|0
1646388870000|2022-03-04 10:14:30|4462.42|4462.42|4461.69|4461.69|4463.76|4463.76|4461.69|4461.69|0
1646388880000|2022-03-04 10:14:40|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.14|4460.14|0
1646388890000|2022-03-04 10:14:50|4461.42|4461.42|4460.14|4460.14|4461.42|4461.42|4460.14|4460.14|0
1646388900000|2022-03-04 10:15:00|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4459.52|4459.52|0
1646388910000|2022-03-04 10:15:10|4459.52|4459.52|4459.87|4459.87|4460.44|4460.44|4458.85|4458.85|0
1646388920000|2022-03-04 10:15:20|4460.54|4460.54|4462.91|4462.91|4462.91|4462.91|4460.54|4460.54|0
1646388930000|2022-03-04 10:15:30|4463.03|4463.03|4463.8|4463.8|4463.8|4463.8|4463.03|4463.03|0
1646388940000|2022-03-04 10:15:40|4464.24|4464.24|4465.64|4465.64|4466.11|4466.11|4464.24|4464.24|0
1646388950000|2022-03-04 10:15:50|4465.75|4465.75|4466.76|4466.76|4467.47|4467.47|4465.08|4465.08|0
1646388960000|2022-03-04 10:16:00|4466.09|4466.09|4465.47|4465.47|4466.09|4466.09|4465.47|4465.47|0
1646388980000|2022-03-04 10:16:20|4465.38|4465.38|4463.38|4463.38|4465.38|4465.38|4463.38|4463.38|0
1646388990000|2022-03-04 10:16:30|4463.02|4463.02|4461.95|4461.95|4463.02|4463.02|4461.15|4461.15|0
1646389000000|2022-03-04 10:16:40|4461.24|4461.24|4463.37|4463.37|4463.37|4463.37|4461.24|4461.24|0
1646389010000|2022-03-04 10:16:50|4462.7|4462.7|4463.37|4463.37|4463.37|4463.37|4462.7|4462.7|0
1646389030000|2022-03-04 10:17:10|4462.79|4462.79|4461.24|4461.24|4462.79|4462.79|4461.24|4461.24|0
1646389040000|2022-03-04 10:17:20|4460.57|4460.57|4462.12|4462.12|4462.12|4462.12|4460.57|4460.57|0
1646389050000|2022-03-04 10:17:30|4463.45|4463.45|4460.98|4460.98|4463.45|4463.45|4460.98|4460.98|0
1646389060000|2022-03-04 10:17:40|4460.31|4460.31|4458.97|4458.97|4460.31|4460.31|4458.97|4458.97|0
1646389080000|2022-03-04 10:18:00|4459.94|4459.94|4463.15|4463.15|4463.15|4463.15|4459.94|4459.94|0
1646389090000|2022-03-04 10:18:10|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|0
1646389100000|2022-03-04 10:18:20|4461.77|4461.77|4461.51|4461.51|4462.18|4462.18|4461.51|4461.51|0
1646389120000|2022-03-04 10:18:40|4461.39|4461.39|4460.72|4460.72|4461.39|4461.39|4460.72|4460.72|0
1646389130000|2022-03-04 10:18:50|4461.16|4461.16|4462.62|4462.62|4462.75|4462.75|4460.81|4460.81|0
1646389140000|2022-03-04 10:19:00|4463.15|4463.15|4462.98|4462.98|4463.15|4463.15|4462.36|4462.36|0
1646389150000|2022-03-04 10:19:10|4462.31|4462.31|4464.71|4464.71|4464.71|4464.71|4462.31|4462.31|0
1646389160000|2022-03-04 10:19:20|4464.81|4464.81|4464.55|4464.55|4464.93|4464.93|4464.55|4464.55|0
1646389170000|2022-03-04 10:19:30|4463.88|4463.88|4463.76|4463.76|4463.88|4463.88|4463.76|4463.76|0
1646389180000|2022-03-04 10:19:40|4465.7|4465.7|4464.02|4464.02|4465.7|4465.7|4464.02|4464.02|0
1646389200000|2022-03-04 10:20:00|4462.88|4462.88|4461.93|4461.93|4462.88|4462.88|4461.93|4461.93|0
1646389210000|2022-03-04 10:20:10|4461.4|4461.4|4456.26|4456.26|4461.4|4461.4|4456.26|4456.26|0
1646389220000|2022-03-04 10:20:20|4456.66|4456.66|4458.9|4458.9|4458.9|4458.9|4456.66|4456.66|0
1646389240000|2022-03-04 10:20:40|4461.58|4461.58|4462.92|4462.92|4462.92|4462.92|4461.58|4461.58|0
1646389250000|2022-03-04 10:20:50|4462.25|4462.25|4461.48|4461.48|4463.4|4463.4|4461.48|4461.48|0
1646389260000|2022-03-04 10:21:00|4460.77|4460.77|4463.42|4463.42|4463.53|4463.53|4460.77|4460.77|0
1646389270000|2022-03-04 10:21:10|4463.57|4463.57|4462.83|4462.83|4463.57|4463.57|4462.51|4462.51|0
1646389280000|2022-03-04 10:21:20|4463.31|4463.31|4464.44|4464.44|4464.44|4464.44|4463.31|4463.31|0
1646389290000|2022-03-04 10:21:30|4465.11|4465.11|4466.91|4466.91|4467.58|4467.58|4465.11|4465.11|0
1646389300000|2022-03-04 10:21:40|4467.58|4467.58|4468.92|4468.92|4468.92|4468.92|4467.58|4467.58|0
1646389310000|2022-03-04 10:21:50|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|0
1646389320000|2022-03-04 10:22:00|4469.71|4469.71|4467.27|4467.27|4469.95|4469.95|4467.27|4467.27|0
1646389330000|2022-03-04 10:22:10|4468.16|4468.16|4469.04|4469.04|4469.04|4469.04|4467.7|4467.7|0
1646389340000|2022-03-04 10:22:20|4468.37|4468.37|4467.49|4467.49|4468.81|4468.81|4466.52|4466.52|0
1646389350000|2022-03-04 10:22:30|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1646389360000|2022-03-04 10:22:40|4469.18|4469.18|4468.51|4468.51|4469.18|4469.18|4468.51|4468.51|0
1646389380000|2022-03-04 10:23:00|4467.84|4467.84|4466.2|4466.2|4467.84|4467.84|4466.2|4466.2|0
1646389390000|2022-03-04 10:23:10|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1646389400000|2022-03-04 10:23:20|4464.86|4464.86|4460.13|4460.13|4464.95|4464.95|4460.13|4460.13|0
1646389410000|2022-03-04 10:23:30|4460.22|4460.22|4460.39|4460.39|4460.67|4460.67|4460|4460|0
1646389420000|2022-03-04 10:23:40|4460.48|4460.48|4462.97|4462.97|4462.97|4462.97|4460.48|4460.48|0
1646389430000|2022-03-04 10:23:50|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1646389440000|2022-03-04 10:24:00|4462.18|4462.18|4461.91|4461.91|4462.18|4462.18|4461.91|4461.91|0
1646389450000|2022-03-04 10:24:10|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|0
1646389460000|2022-03-04 10:24:20|4462.29|4462.29|4461.49|4461.49|4462.29|4462.29|4461.49|4461.49|0
1646389470000|2022-03-04 10:24:30|4461.94|4461.94|4461.27|4461.27|4461.94|4461.94|4461.27|4461.27|0
1646389480000|2022-03-04 10:24:40|4463.28|4463.28|4463.54|4463.54|4464.51|4464.51|4462.75|4462.75|0
1646389490000|2022-03-04 10:24:50|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1646389500000|2022-03-04 10:25:00|4463.05|4463.05|4461.21|4461.21|4463.22|4463.22|4461.21|4461.21|0
1646389510000|2022-03-04 10:25:10|4460.24|4460.24|4459.57|4459.57|4460.24|4460.24|4459.57|4459.57|0
1646389520000|2022-03-04 10:25:20|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|0
1646389530000|2022-03-04 10:25:30|4460.78|4460.78|4458.69|4458.69|4460.78|4460.78|4458.69|4458.69|0
1646389540000|2022-03-04 10:25:40|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|4458.33|0
1646389550000|2022-03-04 10:25:50|4457.66|4457.66|4454.77|4454.77|4457.66|4457.66|4454.1|4454.1|0
1646389560000|2022-03-04 10:26:00|4456.18|4456.18|4454.79|4454.79|4456.18|4456.18|4454.63|4454.63|0
1646389570000|2022-03-04 10:26:10|4455.14|4455.14|4457.15|4457.15|4457.15|4457.15|4455.14|4455.14|0
1646389580000|2022-03-04 10:26:20|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|4457.82|0
1646389600000|2022-03-04 10:26:40|4458.49|4458.49|4459.22|4459.22|4459.73|4459.73|4458.49|4458.49|0
1646389610000|2022-03-04 10:26:50|4458.55|4458.55|4459.22|4459.22|4459.22|4459.22|4458.55|4458.55|0
1646389620000|2022-03-04 10:27:00|4460.89|4460.89|4459.43|4459.43|4460.89|4460.89|4459.43|4459.43|0
1646389630000|2022-03-04 10:27:10|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1646389650000|2022-03-04 10:27:30|4460.22|4460.22|4460.32|4460.32|4460.32|4460.32|4460.01|4460.01|0
1646389670000|2022-03-04 10:27:50|4460.77|4460.77|4461.89|4461.89|4461.89|4461.89|4460.66|4460.66|0
1646389680000|2022-03-04 10:28:00|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1646389690000|2022-03-04 10:28:10|4461.77|4461.77|4463.78|4463.78|4463.78|4463.78|4461.77|4461.77|0
1646389700000|2022-03-04 10:28:20|4462.44|4462.44|4463.45|4463.45|4463.45|4463.45|4461.77|4461.77|0
1646389710000|2022-03-04 10:28:30|4464.12|4464.12|4465.01|4465.01|4465.01|4465.01|4464.12|4464.12|0
1646389720000|2022-03-04 10:28:40|4465.17|4465.17|4465.33|4465.33|4465.33|4465.33|4465.17|4465.17|0
1646389730000|2022-03-04 10:28:50|4466|4466|4464.63|4464.63|4466|4466|4464.63|4464.63|0
1646389740000|2022-03-04 10:29:00|4464.92|4464.92|4466.17|4466.17|4466.17|4466.17|4463.58|4463.58|0
1646389750000|2022-03-04 10:29:10|4467.14|4467.14|4466.47|4466.47|4467.14|4467.14|4466.47|4466.47|0
1646389760000|2022-03-04 10:29:20|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1646389770000|2022-03-04 10:29:30|4466.47|4466.47|4465.8|4465.8|4466.47|4466.47|4465.8|4465.8|0
1646389780000|2022-03-04 10:29:40|4466.47|4466.47|4467.14|4467.14|4467.14|4467.14|4466.47|4466.47|0
1646389790000|2022-03-04 10:29:50|4467|4467|4467|4467|4467|4467|4467|4467|0
1646389800000|2022-03-04 10:30:00|4465.66|4465.66|4463.28|4463.28|4465.66|4465.66|4463.28|4463.28|0
1646389810000|2022-03-04 10:30:10|4463.16|4463.16|4463.99|4463.99|4463.99|4463.99|4463.16|4463.16|0
1646389820000|2022-03-04 10:30:20|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|4462.65|4462.65|0
1646389830000|2022-03-04 10:30:30|4463.11|4463.11|4462.61|4462.61|4463.28|4463.28|4462.61|4462.61|0
1646389840000|2022-03-04 10:30:40|4462.45|4462.45|4459.66|4459.66|4462.45|4462.45|4459.66|4459.66|0
1646389850000|2022-03-04 10:30:50|4459.4|4459.4|4459.36|4459.36|4459.68|4459.68|4458.1|4458.1|0
1646389870000|2022-03-04 10:31:10|4458.69|4458.69|4459.59|4459.59|4459.75|4459.75|4458.69|4458.69|0
1646389880000|2022-03-04 10:31:20|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1646389890000|2022-03-04 10:31:30|4462.27|4462.27|4461.74|4461.74|4462.35|4462.35|4461.74|4461.74|0
1646389910000|2022-03-04 10:31:50|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1646389920000|2022-03-04 10:32:00|4460.71|4460.71|4460.04|4460.04|4460.71|4460.71|4460.04|4460.04|0
1646389930000|2022-03-04 10:32:10|4459.88|4459.88|4460|4460|4460|4460|4459.88|4459.88|0
1646389950000|2022-03-04 10:32:30|4459.33|4459.33|4459.21|4459.21|4459.33|4459.33|4459.21|4459.21|0
1646389960000|2022-03-04 10:32:40|4458.77|4458.77|4460.19|4460.19|4460.19|4460.19|4458.77|4458.77|0
1646389970000|2022-03-04 10:32:50|4460.03|4460.03|4460.03|4460.03|4460.03|4460.03|4460.03|4460.03|0
1646389980000|2022-03-04 10:33:00|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1646389990000|2022-03-04 10:33:10|4460.75|4460.75|4461.68|4461.68|4461.68|4461.68|4460.75|4460.75|0
1646390010000|2022-03-04 10:33:30|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1646390030000|2022-03-04 10:33:50|4461.78|4461.78|4462.4|4462.4|4462.4|4462.4|4461.78|4461.78|0
1646390040000|2022-03-04 10:34:00|4462.72|4462.72|4463.95|4463.95|4463.95|4463.95|4462.72|4462.72|0
1646390050000|2022-03-04 10:34:10|4465.63|4465.63|4464.13|4464.13|4465.63|4465.63|4464.13|4464.13|0
1646390060000|2022-03-04 10:34:20|4464.66|4464.66|4465.54|4465.54|4465.54|4465.54|4464.66|4464.66|0
1646390070000|2022-03-04 10:34:30|4463.87|4463.87|4463.25|4463.25|4465.1|4465.1|4463.25|4463.25|0
1646390080000|2022-03-04 10:34:40|4463.92|4463.92|4463.09|4463.09|4463.92|4463.92|4463.09|4463.09|0
1646390090000|2022-03-04 10:34:50|4461.95|4461.95|4462.39|4462.39|4463.06|4463.06|4461.95|4461.95|0
1646390110000|2022-03-04 10:35:10|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1646390120000|2022-03-04 10:35:20|4461.61|4461.61|4461.9|4461.9|4461.9|4461.9|4461.61|4461.61|0
1646390130000|2022-03-04 10:35:30|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1646390140000|2022-03-04 10:35:40|4462.6|4462.6|4462.91|4462.91|4463.94|4463.94|4462.6|4462.6|0
1646390150000|2022-03-04 10:35:50|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|0
1646390160000|2022-03-04 10:36:00|4462.21|4462.21|4462.88|4462.88|4462.88|4462.88|4462.21|4462.21|0
1646390170000|2022-03-04 10:36:10|4463.55|4463.55|4464.96|4464.96|4465.22|4465.22|4463.55|4463.55|0
1646390190000|2022-03-04 10:36:30|4464.29|4464.29|4466.37|4466.37|4466.37|4466.37|4464.29|4464.29|0
1646390200000|2022-03-04 10:36:40|4465.7|4465.7|4464.2|4464.2|4465.7|4465.7|4464.2|4464.2|0
1646390210000|2022-03-04 10:36:50|4465.08|4465.08|4464.93|4464.93|4465.08|4465.08|4464.93|4464.93|0
1646390220000|2022-03-04 10:37:00|4464.75|4464.75|4462.12|4462.12|4464.75|4464.75|4461.59|4461.59|0
1646390230000|2022-03-04 10:37:10|4462.24|4462.24|4461.27|4461.27|4462.24|4462.24|4461.27|4461.27|0
1646390240000|2022-03-04 10:37:20|4462.24|4462.24|4462.57|4462.57|4463.18|4463.18|4460.25|4460.25|0
1646390250000|2022-03-04 10:37:30|4462.62|4462.62|4461.95|4461.95|4462.62|4462.62|4461.95|4461.95|0
1646390260000|2022-03-04 10:37:40|4462.62|4462.62|4461.68|4461.68|4462.62|4462.62|4461.68|4461.68|0
1646390270000|2022-03-04 10:37:50|4461.35|4461.35|4461.18|4461.18|4461.35|4461.35|4461.18|4461.18|0
1646390280000|2022-03-04 10:38:00|4460.51|4460.51|4459.54|4459.54|4460.51|4460.51|4459.54|4459.54|0
1646390290000|2022-03-04 10:38:10|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1646390300000|2022-03-04 10:38:20|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|0
1646390310000|2022-03-04 10:38:30|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|0
1646390320000|2022-03-04 10:38:40|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1646390330000|2022-03-04 10:38:50|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1646390350000|2022-03-04 10:39:10|4458.15|4458.15|4457.48|4457.48|4458.15|4458.15|4457.48|4457.48|0
1646390360000|2022-03-04 10:39:20|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|0
1646390380000|2022-03-04 10:39:40|4458.15|4458.15|4457.99|4457.99|4458.15|4458.15|4457.99|4457.99|0
1646390400000|2022-03-04 10:40:00|4458.16|4458.16|4457.18|4457.18|4458.68|4458.68|4457.18|4457.18|0
1646390410000|2022-03-04 10:40:10|4456.57|4456.57|4456.45|4456.45|4456.57|4456.57|4456.45|4456.45|0
1646390420000|2022-03-04 10:40:20|4455.78|4455.78|4455.37|4455.37|4455.9|4455.9|4455.37|4455.37|0
1646390440000|2022-03-04 10:40:40|4454.26|4454.26|4455.05|4455.05|4455.05|4455.05|4454.26|4454.26|0
1646390450000|2022-03-04 10:40:50|4455.72|4455.72|4456.25|4456.25|4456.25|4456.25|4455.72|4455.72|0
1646390460000|2022-03-04 10:41:00|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1646390470000|2022-03-04 10:41:10|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1646390480000|2022-03-04 10:41:20|4456.1|4456.1|4458.03|4458.03|4458.03|4458.03|4456.1|4456.1|0
1646390490000|2022-03-04 10:41:30|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|0
1646390510000|2022-03-04 10:41:50|4457.47|4457.47|4458.14|4458.14|4458.14|4458.14|4457.47|4457.47|0
1646390520000|2022-03-04 10:42:00|4458.99|4458.99|4460.75|4460.75|4461.1|4461.1|4458.99|4458.99|0
1646390530000|2022-03-04 10:42:10|4460.85|4460.85|4460.88|4460.88|4460.88|4460.88|4460.7|4460.7|0
1646390540000|2022-03-04 10:42:20|4459.91|4459.91|4459.73|4459.73|4459.91|4459.91|4459.73|4459.73|0
1646390550000|2022-03-04 10:42:30|4460.79|4460.79|4460.35|4460.35|4460.79|4460.79|4460.35|4460.35|0
1646390560000|2022-03-04 10:42:40|4459.68|4459.68|4459.42|4459.42|4459.68|4459.68|4459.42|4459.42|0
1646390570000|2022-03-04 10:42:50|4460.09|4460.09|4461.23|4461.23|4461.23|4461.23|4460.09|4460.09|0
1646390590000|2022-03-04 10:43:10|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4460.88|4460.88|0
1646390610000|2022-03-04 10:43:30|4461.43|4461.43|4458.04|4458.04|4461.43|4461.43|4458.04|4458.04|0
1646390620000|2022-03-04 10:43:40|4457.37|4457.37|4456.61|4456.61|4457.37|4457.37|4456.11|4456.11|0
1646390630000|2022-03-04 10:43:50|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1646390640000|2022-03-04 10:44:00|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|0
1646390660000|2022-03-04 10:44:20|4455.41|4455.41|4454.72|4454.72|4455.41|4455.41|4454.72|4454.72|0
1646390670000|2022-03-04 10:44:30|4454.05|4454.05|4454.58|4454.58|4454.58|4454.58|4453.7|4453.7|0
1646390680000|2022-03-04 10:44:40|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|0
1646390700000|2022-03-04 10:45:00|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1646390710000|2022-03-04 10:45:10|4451.99|4451.99|4453.33|4453.33|4453.33|4453.33|4451.99|4451.99|0
1646390720000|2022-03-04 10:45:20|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|0
1646390730000|2022-03-04 10:45:30|4453.1|4453.1|4453.3|4453.3|4455.12|4455.12|4453.1|4453.1|0
1646390740000|2022-03-04 10:45:40|4452.94|4452.94|4453.26|4453.26|4453.61|4453.61|4452.94|4452.94|0
1646390760000|2022-03-04 10:46:00|4452.94|4452.94|4455.06|4455.06|4455.06|4455.06|4452.94|4452.94|0
1646390770000|2022-03-04 10:46:10|4455.24|4455.24|4454.23|4454.23|4455.24|4455.24|4454.23|4454.23|0
1646390780000|2022-03-04 10:46:20|4453.56|4453.56|4453.12|4453.12|4453.56|4453.56|4453.12|4453.12|0
1646390790000|2022-03-04 10:46:30|4453.56|4453.56|4454.5|4454.5|4454.5|4454.5|4453.44|4453.44|0
1646390800000|2022-03-04 10:46:40|4453.44|4453.44|4453.59|4453.59|4453.59|4453.59|4452.92|4452.92|0
1646390820000|2022-03-04 10:47:00|4453.76|4453.76|4457.69|4457.69|4459.03|4459.03|4453.76|4453.76|0
1646390830000|2022-03-04 10:47:10|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|0
1646390840000|2022-03-04 10:47:20|4456.35|4456.35|4457.73|4457.73|4458.4|4458.4|4456.35|4456.35|0
1646390850000|2022-03-04 10:47:30|4458.4|4458.4|4457.78|4457.78|4458.4|4458.4|4457.73|4457.73|0
1646390860000|2022-03-04 10:47:40|4457.11|4457.11|4458.45|4458.45|4458.45|4458.45|4457.11|4457.11|0
1646390880000|2022-03-04 10:48:00|4458.81|4458.81|4458.7|4458.7|4458.81|4458.81|4458.7|4458.7|0
1646390890000|2022-03-04 10:48:10|4458.82|4458.82|4458.39|4458.39|4459.06|4459.06|4458.39|4458.39|0
1646390900000|2022-03-04 10:48:20|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1646390910000|2022-03-04 10:48:30|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|0
1646390920000|2022-03-04 10:48:40|4459.04|4459.04|4459.04|4459.04|4459.04|4459.04|4459.04|4459.04|0
1646390930000|2022-03-04 10:48:50|4457.7|4457.7|4456.36|4456.36|4457.7|4457.7|4456.36|4456.36|0
1646390940000|2022-03-04 10:49:00|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|0
1646390960000|2022-03-04 10:49:20|4455.8|4455.8|4456.23|4456.23|4456.23|4456.23|4455.8|4455.8|0
1646390970000|2022-03-04 10:49:30|4456.93|4456.93|4456.32|4456.32|4456.93|4456.93|4456.32|4456.32|0
1646390980000|2022-03-04 10:49:40|4454.31|4454.31|4453.64|4453.64|4454.31|4454.31|4453.64|4453.64|0
1646390990000|2022-03-04 10:49:50|4454.31|4454.31|4453.86|4453.86|4454.98|4454.98|4453.86|4453.86|0
1646391000000|2022-03-04 10:50:00|4454.66|4454.66|4452.74|4452.74|4454.66|4454.66|4451.98|4451.98|0
1646391010000|2022-03-04 10:50:10|4451.93|4451.93|4451.26|4451.26|4451.93|4451.93|4451.26|4451.26|0
1646391020000|2022-03-04 10:50:20|4450.59|4450.59|4451.26|4451.26|4451.26|4451.26|4450.59|4450.59|0
1646391030000|2022-03-04 10:50:30|4453.27|4453.27|4454.06|4454.06|4454.06|4454.06|4453.27|4453.27|0
1646391040000|2022-03-04 10:50:40|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|0
1646391050000|2022-03-04 10:50:50|4456.07|4456.07|4455.54|4455.54|4456.95|4456.95|4455.54|4455.54|0
1646391060000|2022-03-04 10:51:00|4455.37|4455.37|4454.5|4454.5|4455.37|4455.37|4454.5|4454.5|0
1646391070000|2022-03-04 10:51:10|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|0
1646391090000|2022-03-04 10:51:30|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|0
1646391100000|2022-03-04 10:51:40|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|0
1646391110000|2022-03-04 10:51:50|4456.05|4456.05|4455.69|4455.69|4456.58|4456.58|4455.69|4455.69|0
1646391120000|2022-03-04 10:52:00|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|0
1646391130000|2022-03-04 10:52:10|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1646391170000|2022-03-04 10:52:50|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|0
1646391180000|2022-03-04 10:53:00|4458.49|4458.49|4460.31|4460.31|4460.31|4460.31|4458.49|4458.49|0
1646391190000|2022-03-04 10:53:10|4460.57|4460.57|4459.91|4459.91|4460.57|4460.57|4459.91|4459.91|0
1646391220000|2022-03-04 10:53:40|4458.88|4458.88|4458.99|4458.99|4458.99|4458.99|4457.93|4457.93|0
1646391230000|2022-03-04 10:53:50|4457.93|4457.93|4456.78|4456.78|4457.93|4457.93|4456.78|4456.78|0
1646391240000|2022-03-04 10:54:00|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|0
1646391250000|2022-03-04 10:54:10|4455.99|4455.99|4455.87|4455.87|4457.49|4457.49|4455.87|4455.87|0
1646391260000|2022-03-04 10:54:20|4455.2|4455.2|4455.78|4455.78|4455.78|4455.78|4455.11|4455.11|0
1646391280000|2022-03-04 10:54:40|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|0
1646391300000|2022-03-04 10:55:00|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|0
1646391310000|2022-03-04 10:55:10|4455.16|4455.16|4455.51|4455.51|4455.51|4455.51|4455.16|4455.16|0
1646391320000|2022-03-04 10:55:20|4455.87|4455.87|4455.95|4455.95|4455.95|4455.95|4455.87|4455.87|0
1646391340000|2022-03-04 10:55:40|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|4455.07|0
1646391350000|2022-03-04 10:55:50|4453.73|4453.73|4452.39|4452.39|4453.73|4453.73|4451.72|4451.72|0
1646391360000|2022-03-04 10:56:00|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1646391370000|2022-03-04 10:56:10|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1646391380000|2022-03-04 10:56:20|4453.87|4453.87|4454.72|4454.72|4454.72|4454.72|4452.67|4452.67|0
1646391390000|2022-03-04 10:56:30|4454.98|4454.98|4454.9|4454.9|4454.98|4454.98|4454.81|4454.81|0
1646391400000|2022-03-04 10:56:40|4454.46|4454.46|4454.23|4454.23|4454.46|4454.46|4453.79|4453.79|0
1646391410000|2022-03-04 10:56:50|4454.31|4454.31|4454.4|4454.4|4454.49|4454.49|4454.31|4454.31|0
1646391420000|2022-03-04 10:57:00|4454.62|4454.62|4457.86|4457.86|4457.86|4457.86|4454.62|4454.62|0
1646391430000|2022-03-04 10:57:10|4458.04|4458.04|4458.55|4458.55|4458.55|4458.55|4458.04|4458.04|0
1646391440000|2022-03-04 10:57:20|4458.29|4458.29|4457.18|4457.18|4458.29|4458.29|4457.18|4457.18|0
1646391450000|2022-03-04 10:57:30|4457.71|4457.71|4457.8|4457.8|4457.8|4457.8|4457.71|4457.71|0
1646391460000|2022-03-04 10:57:40|4457.13|4457.13|4456.77|4456.77|4457.3|4457.3|4456.77|4456.77|0
1646391470000|2022-03-04 10:57:50|4456.1|4456.1|4455.43|4455.43|4456.1|4456.1|4455.43|4455.43|0
1646391480000|2022-03-04 10:58:00|4454.99|4454.99|4454.31|4454.31|4454.99|4454.99|4454.31|4454.31|0
1646391490000|2022-03-04 10:58:10|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|0
1646391500000|2022-03-04 10:58:20|4454.31|4454.31|4454.98|4454.98|4454.98|4454.98|4454.31|4454.31|0
1646391510000|2022-03-04 10:58:30|4455.25|4455.25|4455.16|4455.16|4455.25|4455.25|4455.07|4455.07|0
1646391520000|2022-03-04 10:58:40|4455.27|4455.27|4455.44|4455.44|4455.44|4455.44|4455.27|4455.27|0
1646391530000|2022-03-04 10:58:50|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|0
1646391540000|2022-03-04 10:59:00|4454.97|4454.97|4455.78|4455.78|4455.78|4455.78|4454.97|4454.97|0
1646391550000|2022-03-04 10:59:10|4455.43|4455.43|4454.44|4454.44|4455.43|4455.43|4454.18|4454.18|0
1646391560000|2022-03-04 10:59:20|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|0
1646391570000|2022-03-04 10:59:30|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1646391580000|2022-03-04 10:59:40|4455.15|4455.15|4453.74|4453.74|4455.15|4455.15|4453.74|4453.74|0
1646391590000|2022-03-04 10:59:50|4454.41|4454.41|4454.85|4454.85|4454.85|4454.85|4454.41|4454.41|0
1646391600000|2022-03-04 11:00:00|4455.11|4455.11|4454.82|4454.82|4455.26|4455.26|4454.82|4454.82|0
1646391610000|2022-03-04 11:00:10|4453.86|4453.86|4454.74|4454.74|4454.74|4454.74|4453.86|4453.86|0
1646391620000|2022-03-04 11:00:20|4454.69|4454.69|4456.15|4456.15|4456.15|4456.15|4454.69|4454.69|0
1646391630000|2022-03-04 11:00:30|4455.62|4455.62|4454.78|4454.78|4455.62|4455.62|4454.78|4454.78|0
1646391640000|2022-03-04 11:00:40|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|0
1646391660000|2022-03-04 11:01:00|4454.34|4454.34|4452.06|4452.06|4454.34|4454.34|4452.06|4452.06|0
1646391690000|2022-03-04 11:01:30|4451.8|4451.8|4451|4451|4451.8|4451.8|4451|4451|0
1646391700000|2022-03-04 11:01:40|4450.85|4450.85|4449.52|4449.52|4450.85|4450.85|4449.52|4449.52|0
1646391710000|2022-03-04 11:01:50|4448.86|4448.86|4450.19|4450.19|4450.19|4450.19|4448.86|4448.86|0
1646391720000|2022-03-04 11:02:00|4449.22|4449.22|4450.05|4450.05|4450.05|4450.05|4449.22|4449.22|0
1646391730000|2022-03-04 11:02:10|4449.93|4449.93|4450.31|4450.31|4450.31|4450.31|4449.86|4449.86|0
1646391740000|2022-03-04 11:02:20|4449.69|4449.69|4452.37|4452.37|4452.37|4452.37|4449.69|4449.69|0
1646391750000|2022-03-04 11:02:30|4451.7|4451.7|4453.25|4453.25|4453.25|4453.25|4451.7|4451.7|0
1646391770000|2022-03-04 11:02:50|4452.19|4452.19|4452.63|4452.63|4452.63|4452.63|4451.66|4451.66|0
1646391780000|2022-03-04 11:03:00|4451.66|4451.66|4449.73|4449.73|4451.66|4451.66|4449.73|4449.73|0
1646391790000|2022-03-04 11:03:10|4450.4|4450.4|4448.35|4448.35|4450.4|4450.4|4448.35|4448.35|0
1646391800000|2022-03-04 11:03:20|4448.23|4448.23|4448.47|4448.47|4448.47|4448.47|4448.23|4448.23|0
1646391810000|2022-03-04 11:03:30|4448.11|4448.11|4446.92|4446.92|4448.11|4448.11|4446.25|4446.25|0
1646391820000|2022-03-04 11:03:40|4447.59|4447.59|4448.78|4448.78|4449.4|4449.4|4447.59|4447.59|0
1646391850000|2022-03-04 11:04:10|4449.26|4449.26|4448.27|4448.27|4449.26|4449.26|4448.27|4448.27|0
1646391860000|2022-03-04 11:04:20|4448.72|4448.72|4447.86|4447.86|4448.72|4448.72|4447.69|4447.69|0
1646391870000|2022-03-04 11:04:30|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|4447.69|0
1646391890000|2022-03-04 11:04:50|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1646391900000|2022-03-04 11:05:00|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|0
1646391920000|2022-03-04 11:05:20|4448.75|4448.75|4450.38|4450.38|4451.26|4451.26|4448.75|4448.75|0
1646391950000|2022-03-04 11:05:50|4449.71|4449.71|4447.52|4447.52|4449.71|4449.71|4447.52|4447.52|0
1646391960000|2022-03-04 11:06:00|4446.85|4446.85|4446.67|4446.67|4446.85|4446.85|4446.67|4446.67|0
1646391970000|2022-03-04 11:06:10|4447.03|4447.03|4448.25|4448.25|4448.69|4448.69|4447.03|4447.03|0
1646391980000|2022-03-04 11:06:20|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1646391990000|2022-03-04 11:06:30|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1646392000000|2022-03-04 11:06:40|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1646392010000|2022-03-04 11:06:50|4448.01|4448.01|4448.79|4448.79|4448.79|4448.79|4448.01|4448.01|0
1646392020000|2022-03-04 11:07:00|4448.91|4448.91|4449.15|4449.15|4449.15|4449.15|4448.91|4448.91|0
1646392030000|2022-03-04 11:07:10|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|0
1646392040000|2022-03-04 11:07:20|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|0
1646392050000|2022-03-04 11:07:30|4450.4|4450.4|4451.46|4451.46|4451.46|4451.46|4450.4|4450.4|0
1646392060000|2022-03-04 11:07:40|4450.14|4450.14|4449.55|4449.55|4451.02|4451.02|4449.55|4449.55|0
1646392070000|2022-03-04 11:07:50|4449.38|4449.38|4449.26|4449.26|4449.38|4449.38|4449.26|4449.26|0
1646392080000|2022-03-04 11:08:00|4449.93|4449.93|4450.75|4450.75|4450.75|4450.75|4449.93|4449.93|0
1646392090000|2022-03-04 11:08:10|4451.54|4451.54|4452.59|4452.59|4452.59|4452.59|4451.54|4451.54|0
1646392100000|2022-03-04 11:08:20|4452.7|4452.7|4452.03|4452.03|4452.7|4452.7|4452.03|4452.03|0
1646392110000|2022-03-04 11:08:30|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|0
1646392120000|2022-03-04 11:08:40|4452.03|4452.03|4451.14|4451.14|4452.03|4452.03|4451.14|4451.14|0
1646392130000|2022-03-04 11:08:50|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1646392140000|2022-03-04 11:09:00|4450.35|4450.35|4448.14|4448.14|4450.35|4450.35|4448.14|4448.14|0
1646392150000|2022-03-04 11:09:10|4447.7|4447.7|4448.37|4448.37|4448.37|4448.37|4447.7|4447.7|0
1646392160000|2022-03-04 11:09:20|4449.79|4449.79|4449.57|4449.57|4449.79|4449.79|4449.57|4449.57|0
1646392170000|2022-03-04 11:09:30|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1646392180000|2022-03-04 11:09:40|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1646392190000|2022-03-04 11:09:50|4449.98|4449.98|4450.16|4450.16|4450.16|4450.16|4449.98|4449.98|0
1646392200000|2022-03-04 11:10:00|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1646392210000|2022-03-04 11:10:10|4450.72|4450.72|4450.45|4450.45|4450.72|4450.72|4450.05|4450.05|0
1646392220000|2022-03-04 11:10:20|4450.81|4450.81|4450.69|4450.69|4450.81|4450.81|4450.69|4450.69|0
1646392230000|2022-03-04 11:10:30|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1646392240000|2022-03-04 11:10:40|4451.25|4451.25|4450.58|4450.58|4451.25|4451.25|4450.58|4450.58|0
1646392250000|2022-03-04 11:10:50|4451.06|4451.06|4451.23|4451.23|4451.23|4451.23|4451.06|4451.06|0
1646392260000|2022-03-04 11:11:00|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1646392270000|2022-03-04 11:11:10|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|0
1646392280000|2022-03-04 11:11:20|4450.05|4450.05|4448.24|4448.24|4450.05|4450.05|4448.24|4448.24|0
1646392290000|2022-03-04 11:11:30|4448.5|4448.5|4449.95|4449.95|4450|4450|4448.5|4448.5|0
1646392300000|2022-03-04 11:11:40|4450.75|4450.75|4450.25|4450.25|4450.92|4450.92|4450.25|4450.25|0
1646392320000|2022-03-04 11:12:00|4450.87|4450.87|4451.87|4451.87|4451.87|4451.87|4449.72|4449.72|0
1646392330000|2022-03-04 11:12:10|4452.02|4452.02|4451.99|4451.99|4452.55|4452.55|4451.94|4451.94|0
1646392340000|2022-03-04 11:12:20|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|0
1646392350000|2022-03-04 11:12:30|4452.93|4452.93|4453.46|4453.46|4453.9|4453.9|4452.93|4452.93|0
1646392360000|2022-03-04 11:12:40|4453.37|4453.37|4453.9|4453.9|4453.9|4453.9|4453.37|4453.37|0
1646392370000|2022-03-04 11:12:50|4453.23|4453.23|4452.97|4452.97|4453.23|4453.23|4452.26|4452.26|0
1646392380000|2022-03-04 11:13:00|4452.7|4452.7|4453.06|4453.06|4453.32|4453.32|4452.7|4452.7|0
1646392390000|2022-03-04 11:13:10|4453.41|4453.41|4454.26|4454.26|4454.26|4454.26|4453.29|4453.29|0
1646392400000|2022-03-04 11:13:20|4453.99|4453.99|4453.64|4453.64|4453.99|4453.99|4453.64|4453.64|0
1646392410000|2022-03-04 11:13:30|4452.97|4452.97|4453.03|4453.03|4453.03|4453.03|4452.59|4452.59|0
1646392440000|2022-03-04 11:14:00|4452.92|4452.92|4452.64|4452.64|4453.06|4453.06|4452.39|4452.39|0
1646392450000|2022-03-04 11:14:10|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1646392460000|2022-03-04 11:14:20|4450.6|4450.6|4450.91|4450.91|4450.91|4450.91|4450.24|4450.24|0
1646392470000|2022-03-04 11:14:30|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|0
1646392480000|2022-03-04 11:14:40|4449.61|4449.61|4449.43|4449.43|4449.61|4449.61|4449.43|4449.43|0
1646392490000|2022-03-04 11:14:50|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1646392500000|2022-03-04 11:15:00|4449.82|4449.82|4450.36|4450.36|4450.62|4450.62|4449.82|4449.82|0
1646392510000|2022-03-04 11:15:10|4450.83|4450.83|4450.59|4450.59|4450.83|4450.83|4450.59|4450.59|0
1646392530000|2022-03-04 11:15:30|4451.92|4451.92|4450.56|4450.56|4451.92|4451.92|4450.56|4450.56|0
1646392540000|2022-03-04 11:15:40|4450.44|4450.44|4449.77|4449.77|4450.44|4450.44|4449.77|4449.77|0
1646392550000|2022-03-04 11:15:50|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1646392560000|2022-03-04 11:16:00|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|0
1646392570000|2022-03-04 11:16:10|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|0
1646392580000|2022-03-04 11:16:20|4448.88|4448.88|4448.38|4448.38|4448.88|4448.88|4448.08|4448.08|0
1646392600000|2022-03-04 11:16:40|4448.46|4448.46|4449.13|4449.13|4449.13|4449.13|4448.46|4448.46|0
1646392620000|2022-03-04 11:17:00|4449.45|4449.45|4449.01|4449.01|4450.18|4450.18|4449.01|4449.01|0
1646392640000|2022-03-04 11:17:20|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1646392650000|2022-03-04 11:17:30|4450.19|4450.19|4450.48|4450.48|4450.48|4450.48|4449.75|4449.75|0
1646392660000|2022-03-04 11:17:40|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|0
1646392670000|2022-03-04 11:17:50|4450.9|4450.9|4451.57|4451.57|4451.57|4451.57|4450.9|4450.9|0
1646392680000|2022-03-04 11:18:00|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|0
1646392690000|2022-03-04 11:18:10|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1646392700000|2022-03-04 11:18:20|4452.69|4452.69|4452.95|4452.95|4452.95|4452.95|4452.69|4452.69|0
1646392710000|2022-03-04 11:18:30|4453.62|4453.62|4454.43|4454.43|4455|4455|4453.62|4453.62|0
1646392720000|2022-03-04 11:18:40|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|0
1646392740000|2022-03-04 11:19:00|4455.09|4455.09|4453.85|4453.85|4455.09|4455.09|4453.85|4453.85|0
1646392750000|2022-03-04 11:19:10|4453.76|4453.76|4453.91|4453.91|4454.65|4454.65|4453.76|4453.76|0
1646392770000|2022-03-04 11:19:30|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|0
1646392790000|2022-03-04 11:19:50|4454.14|4454.14|4454.09|4454.09|4454.76|4454.76|4454.09|4454.09|0
1646392800000|2022-03-04 11:20:00|4454.23|4454.23|4456.63|4456.63|4456.63|4456.63|4454.23|4454.23|0
1646392820000|2022-03-04 11:20:20|4456.81|4456.81|4456.54|4456.54|4456.81|4456.81|4456.54|4456.54|0
1646392830000|2022-03-04 11:20:30|4455.87|4455.87|4455.79|4455.79|4455.87|4455.87|4455.79|4455.79|0
1646392840000|2022-03-04 11:20:40|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|0
1646392850000|2022-03-04 11:20:50|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|0
1646392860000|2022-03-04 11:21:00|4455.65|4455.65|4456.31|4456.31|4456.31|4456.31|4455.65|4455.65|0
1646392870000|2022-03-04 11:21:10|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|0
1646392880000|2022-03-04 11:21:20|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1646392890000|2022-03-04 11:21:30|4456.05|4456.05|4455.87|4455.87|4456.23|4456.23|4455.87|4455.87|0
1646392900000|2022-03-04 11:21:40|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|0
1646392910000|2022-03-04 11:21:50|4457.21|4457.21|4457.2|4457.2|4457.71|4457.71|4457.2|4457.2|0
1646392920000|2022-03-04 11:22:00|4457.38|4457.38|4456.76|4456.76|4457.38|4457.38|4456.67|4456.67|0
1646392930000|2022-03-04 11:22:10|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1646392950000|2022-03-04 11:22:30|4456.44|4456.44|4456.52|4456.52|4456.52|4456.52|4456.44|4456.44|0
1646392960000|2022-03-04 11:22:40|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|0
1646392980000|2022-03-04 11:23:00|4455.36|4455.36|4457.18|4457.18|4457.53|4457.53|4455.36|4455.36|0
1646392990000|2022-03-04 11:23:10|4457.39|4457.39|4457.51|4457.51|4458.06|4458.06|4457.39|4457.39|0
1646393000000|2022-03-04 11:23:20|4457.95|4457.95|4458.13|4458.13|4458.13|4458.13|4457.95|4457.95|0
1646393020000|2022-03-04 11:23:40|4458.23|4458.23|4459.2|4459.2|4459.29|4459.29|4458.23|4458.23|0
1646393040000|2022-03-04 11:24:00|4459.09|4459.09|4458.97|4458.97|4459.09|4459.09|4458.97|4458.97|0
1646393050000|2022-03-04 11:24:10|4458.3|4458.3|4459.45|4459.45|4459.45|4459.45|4458.3|4458.3|0
1646393060000|2022-03-04 11:24:20|4460.12|4460.12|4459.67|4459.67|4460.2|4460.2|4459.67|4459.67|0
1646393070000|2022-03-04 11:24:30|4460.29|4460.29|4460.91|4460.91|4461.7|4461.7|4460.29|4460.29|0
1646393080000|2022-03-04 11:24:40|4461.15|4461.15|4461.5|4461.5|4461.76|4461.76|4461.15|4461.15|0
1646393090000|2022-03-04 11:24:50|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1646393110000|2022-03-04 11:25:10|4462.17|4462.17|4463.02|4463.02|4463.02|4463.02|4462.17|4462.17|0
1646393120000|2022-03-04 11:25:20|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|0
1646393130000|2022-03-04 11:25:30|4463.02|4463.02|4463.11|4463.11|4463.11|4463.11|4463.02|4463.02|0
1646393140000|2022-03-04 11:25:40|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|4463.64|0
1646393150000|2022-03-04 11:25:50|4463.19|4463.19|4463.53|4463.53|4463.53|4463.53|4463|4463|0
1646393160000|2022-03-04 11:26:00|4463|4463|4462.73|4462.73|4463.09|4463.09|4462.65|4462.65|0
1646393170000|2022-03-04 11:26:10|4462.06|4462.06|4461.95|4461.95|4462.06|4462.06|4461.95|4461.95|0
1646393180000|2022-03-04 11:26:20|4462.48|4462.48|4463.04|4463.04|4463.04|4463.04|4462.48|4462.48|0
1646393190000|2022-03-04 11:26:30|4464.01|4464.01|4462.95|4462.95|4464.01|4464.01|4462.95|4462.95|0
1646393200000|2022-03-04 11:26:40|4462.68|4462.68|4460.46|4460.46|4462.68|4462.68|4459.79|4459.79|0
1646393210000|2022-03-04 11:26:50|4460.37|4460.37|4460.28|4460.28|4460.37|4460.37|4460.28|4460.28|0
1646393220000|2022-03-04 11:27:00|4460.81|4460.81|4460.37|4460.37|4460.81|4460.81|4460.37|4460.37|0
1646393230000|2022-03-04 11:27:10|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|0
1646393240000|2022-03-04 11:27:20|4462.01|4462.01|4462.68|4462.68|4462.68|4462.68|4462.01|4462.01|0
1646393250000|2022-03-04 11:27:30|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|4462.01|0
1646393260000|2022-03-04 11:27:40|4462.1|4462.1|4463.61|4463.61|4464.78|4464.78|4461.43|4461.43|0
1646393270000|2022-03-04 11:27:50|4462.94|4462.94|4460.93|4460.93|4462.94|4462.94|4460.93|4460.93|0
1646393280000|2022-03-04 11:28:00|4460.32|4460.32|4460.99|4460.99|4460.99|4460.99|4460.32|4460.32|0
1646393290000|2022-03-04 11:28:10|4460.81|4460.81|4460.63|4460.63|4460.81|4460.81|4460.63|4460.63|0
1646393300000|2022-03-04 11:28:20|4460.37|4460.37|4459.7|4459.7|4460.37|4460.37|4459.7|4459.7|0
1646393320000|2022-03-04 11:28:40|4460.37|4460.37|4462.04|4462.04|4462.04|4462.04|4460.37|4460.37|0
1646393350000|2022-03-04 11:29:10|4461.83|4461.83|4461.6|4461.6|4461.83|4461.83|4461.6|4461.6|0
1646393360000|2022-03-04 11:29:20|4460.71|4460.71|4460.04|4460.04|4460.71|4460.71|4460.04|4460.04|0
1646393370000|2022-03-04 11:29:30|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1646393380000|2022-03-04 11:29:40|4460.04|4460.04|4462.52|4462.52|4462.52|4462.52|4460.04|4460.04|0
1646393400000|2022-03-04 11:30:00|4461.99|4461.99|4461.9|4461.9|4461.99|4461.99|4461.81|4461.81|0
1646393410000|2022-03-04 11:30:10|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1646393430000|2022-03-04 11:30:30|4463.24|4463.24|4462.57|4462.57|4463.24|4463.24|4462.57|4462.57|0
1646393440000|2022-03-04 11:30:40|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1646393450000|2022-03-04 11:30:50|4460.56|4460.56|4460.15|4460.15|4460.56|4460.56|4459.89|4459.89|0
1646393460000|2022-03-04 11:31:00|4460.42|4460.42|4458.41|4458.41|4460.42|4460.42|4458.41|4458.41|0
1646393480000|2022-03-04 11:31:20|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|0
1646393490000|2022-03-04 11:31:30|4459.48|4459.48|4459.96|4459.96|4459.96|4459.96|4459.29|4459.29|0
1646393510000|2022-03-04 11:31:50|4459.29|4459.29|4460.08|4460.08|4460.08|4460.08|4459.29|4459.29|0
1646393520000|2022-03-04 11:32:00|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|0
1646393530000|2022-03-04 11:32:10|4458.07|4458.07|4458.24|4458.24|4458.51|4458.51|4458.07|4458.07|0
1646393540000|2022-03-04 11:32:20|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|0
1646393550000|2022-03-04 11:32:30|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1646393560000|2022-03-04 11:32:40|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|0
1646393570000|2022-03-04 11:32:50|4457.03|4457.03|4456.68|4456.68|4457.21|4457.21|4456.68|4456.68|0
1646393580000|2022-03-04 11:33:00|4457.12|4457.12|4457.58|4457.58|4457.58|4457.58|4456.91|4456.91|0
1646393590000|2022-03-04 11:33:10|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|4456.91|0
1646393600000|2022-03-04 11:33:20|4457.17|4457.17|4457.26|4457.26|4457.26|4457.26|4457.17|4457.17|0
1646393610000|2022-03-04 11:33:30|4457.44|4457.44|4458.3|4458.3|4458.3|4458.3|4457.44|4457.44|0
1646393620000|2022-03-04 11:33:40|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1646393630000|2022-03-04 11:33:50|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|4459.18|0
1646393650000|2022-03-04 11:34:10|4458.51|4458.51|4458.57|4458.57|4458.57|4458.57|4458.51|4458.51|0
1646393660000|2022-03-04 11:34:20|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|0
1646393670000|2022-03-04 11:34:30|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|4457.74|0
1646393690000|2022-03-04 11:34:50|4457.07|4457.07|4457.91|4457.91|4457.91|4457.91|4456.71|4456.71|0
1646393700000|2022-03-04 11:35:00|4457.38|4457.38|4457.24|4457.24|4457.91|4457.91|4457.24|4457.24|0
1646393710000|2022-03-04 11:35:10|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|0
1646393720000|2022-03-04 11:35:20|4456.57|4456.57|4456.57|4456.57|4457.24|4457.24|4456.57|4456.57|0
1646393730000|2022-03-04 11:35:30|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|0
1646393750000|2022-03-04 11:35:50|4456.26|4456.26|4455.89|4455.89|4456.26|4456.26|4455.22|4455.22|0
1646393760000|2022-03-04 11:36:00|4455.8|4455.8|4455.62|4455.62|4455.8|4455.8|4455.62|4455.62|0
1646393770000|2022-03-04 11:36:10|4456.42|4456.42|4456.8|4456.8|4456.8|4456.8|4456.09|4456.09|0
1646393780000|2022-03-04 11:36:20|4456.13|4456.13|4455.86|4455.86|4456.13|4456.13|4455.86|4455.86|0
1646393790000|2022-03-04 11:36:30|4454.63|4454.63|4454.95|4454.95|4454.95|4454.95|4454.28|4454.28|0
1646393800000|2022-03-04 11:36:40|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1646393810000|2022-03-04 11:36:50|4455.86|4455.86|4455.25|4455.25|4456.02|4456.02|4455.25|4455.25|0
1646393830000|2022-03-04 11:37:10|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1646393840000|2022-03-04 11:37:20|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|0
1646393850000|2022-03-04 11:37:30|4454.68|4454.68|4453.92|4453.92|4454.68|4454.68|4453.92|4453.92|0
1646393860000|2022-03-04 11:37:40|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|0
1646393870000|2022-03-04 11:37:50|4453.92|4453.92|4451.27|4451.27|4453.92|4453.92|4451.27|4451.27|0
1646393880000|2022-03-04 11:38:00|4451.15|4451.15|4449.1|4449.1|4451.27|4451.27|4449.1|4449.1|0
1646393890000|2022-03-04 11:38:10|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|0
1646393900000|2022-03-04 11:38:20|4448.28|4448.28|4447.96|4447.96|4448.28|4448.28|4447.96|4447.96|0
1646393910000|2022-03-04 11:38:30|4447.08|4447.08|4451.4|4451.4|4452.07|4452.07|4447.08|4447.08|0
1646393920000|2022-03-04 11:38:40|4450.06|4450.06|4449.39|4449.39|4450.06|4450.06|4449.39|4449.39|0
1646393940000|2022-03-04 11:39:00|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|0
1646393950000|2022-03-04 11:39:10|4448.65|4448.65|4446.08|4446.08|4448.65|4448.65|4446.08|4446.08|0
1646393960000|2022-03-04 11:39:20|4446.87|4446.87|4447.14|4447.14|4447.14|4447.14|4446.87|4446.87|0
1646393970000|2022-03-04 11:39:30|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|0
1646393980000|2022-03-04 11:39:40|4447.44|4447.44|4446.82|4446.82|4447.44|4447.44|4446.82|4446.82|0
1646394000000|2022-03-04 11:40:00|4446.46|4446.46|4445.58|4445.58|4446.46|4446.46|4445.58|4445.58|0
1646394010000|2022-03-04 11:40:10|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1646394040000|2022-03-04 11:40:40|4445.23|4445.23|4445.14|4445.14|4445.23|4445.23|4445.14|4445.14|0
1646394050000|2022-03-04 11:40:50|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1646394070000|2022-03-04 11:41:10|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|0
1646394090000|2022-03-04 11:41:30|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1646394100000|2022-03-04 11:41:40|4447.27|4447.27|4445.94|4445.94|4447.27|4447.27|4445.94|4445.94|0
1646394130000|2022-03-04 11:42:10|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1646394150000|2022-03-04 11:42:30|4444.6|4444.6|4444.48|4444.48|4444.6|4444.6|4444.48|4444.48|0
1646394160000|2022-03-04 11:42:40|4445.45|4445.45|4446.61|4446.61|4446.61|4446.61|4445.45|4445.45|0
1646394180000|2022-03-04 11:43:00|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|0
1646394200000|2022-03-04 11:43:20|4447.55|4447.55|4444.68|4444.68|4447.55|4447.55|4444.68|4444.68|0
1646394210000|2022-03-04 11:43:30|4444.33|4444.33|4443.5|4443.5|4444.33|4444.33|4443.5|4443.5|0
1646394220000|2022-03-04 11:43:40|4443.82|4443.82|4443.42|4443.42|4443.82|4443.82|4443.42|4443.42|0
1646394250000|2022-03-04 11:44:10|4443.31|4443.31|4443.66|4443.66|4443.66|4443.66|4443.31|4443.31|0
1646394260000|2022-03-04 11:44:20|4442.99|4442.99|4442.46|4442.46|4442.99|4442.99|4442.46|4442.46|0
1646394270000|2022-03-04 11:44:30|4443.13|4443.13|4443.22|4443.22|4443.22|4443.22|4443.13|4443.13|0
1646394280000|2022-03-04 11:44:40|4442.55|4442.55|4442.56|4442.56|4442.67|4442.67|4442.55|4442.55|0
1646394290000|2022-03-04 11:44:50|4441.89|4441.89|4441.98|4441.98|4441.98|4441.98|4441.89|4441.89|0
1646394300000|2022-03-04 11:45:00|4441.31|4441.31|4440.6|4440.6|4441.31|4441.31|4440.6|4440.6|0
1646394310000|2022-03-04 11:45:10|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1646394320000|2022-03-04 11:45:20|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|4440.87|0
1646394340000|2022-03-04 11:45:40|4441.54|4441.54|4442.88|4442.88|4442.88|4442.88|4441.54|4441.54|0
1646394350000|2022-03-04 11:45:50|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|4442.21|0
1646394360000|2022-03-04 11:46:00|4442.88|4442.88|4442.93|4442.93|4443.55|4443.55|4442.88|4442.88|0
1646394370000|2022-03-04 11:46:10|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1646394380000|2022-03-04 11:46:20|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1646394390000|2022-03-04 11:46:30|4442.14|4442.14|4441.47|4441.47|4442.14|4442.14|4441.47|4441.47|0
1646394400000|2022-03-04 11:46:40|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|0
1646394410000|2022-03-04 11:46:50|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1646394420000|2022-03-04 11:47:00|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|0
1646394430000|2022-03-04 11:47:10|4443.74|4443.74|4444.41|4444.41|4444.41|4444.41|4443.74|4443.74|0
1646394440000|2022-03-04 11:47:20|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1646394470000|2022-03-04 11:47:50|4444.41|4444.41|4443.79|4443.79|4444.41|4444.41|4443.79|4443.79|0
1646394480000|2022-03-04 11:48:00|4444.12|4444.12|4444.92|4444.92|4444.92|4444.92|4444.12|4444.12|0
1646394490000|2022-03-04 11:48:10|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1646394500000|2022-03-04 11:48:20|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1646394510000|2022-03-04 11:48:30|4443.35|4443.35|4443.58|4443.58|4443.58|4443.58|4443.35|4443.35|0
1646394530000|2022-03-04 11:48:50|4443.5|4443.5|4444.17|4444.17|4444.17|4444.17|4443.5|4443.5|0
1646394540000|2022-03-04 11:49:00|4442.16|4442.16|4441.31|4441.31|4442.16|4442.16|4441.31|4441.31|0
1646394550000|2022-03-04 11:49:10|4440.6|4440.6|4439.72|4439.72|4440.6|4440.6|4439.72|4439.72|0
1646394560000|2022-03-04 11:49:20|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|0
1646394570000|2022-03-04 11:49:30|4438.82|4438.82|4438.45|4438.45|4438.82|4438.82|4438.45|4438.45|0
1646394580000|2022-03-04 11:49:40|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1646394590000|2022-03-04 11:49:50|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1646394610000|2022-03-04 11:50:10|4437.82|4437.82|4438.35|4438.35|4438.35|4438.35|4437.82|4437.82|0
1646394620000|2022-03-04 11:50:20|4438.18|4438.18|4438.69|4438.69|4438.69|4438.69|4438.02|4438.02|0
1646394630000|2022-03-04 11:50:30|4438.02|4438.02|4437.14|4437.14|4438.02|4438.02|4437.14|4437.14|0
1646394640000|2022-03-04 11:50:40|4436.97|4436.97|4437.14|4437.14|4437.14|4437.14|4436.64|4436.64|0
1646394650000|2022-03-04 11:50:50|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1646394680000|2022-03-04 11:51:20|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1646394690000|2022-03-04 11:51:30|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1646394710000|2022-03-04 11:51:50|4439.9|4439.9|4438.39|4438.39|4439.9|4439.9|4438.39|4438.39|0
1646394720000|2022-03-04 11:52:00|4438.65|4438.65|4438.21|4438.21|4438.65|4438.65|4438.21|4438.21|0
1646394730000|2022-03-04 11:52:10|4437.77|4437.77|4437.59|4437.59|4437.77|4437.77|4437.59|4437.59|0
1646394740000|2022-03-04 11:52:20|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1646394750000|2022-03-04 11:52:30|4437.63|4437.63|4438.25|4438.25|4438.25|4438.25|4437.63|4437.63|0
1646394760000|2022-03-04 11:52:40|4438.92|4438.92|4439.18|4439.18|4439.18|4439.18|4438.92|4438.92|0
1646394770000|2022-03-04 11:52:50|4438.39|4438.39|4437.27|4437.27|4438.39|4438.39|4437.27|4437.27|0
1646394790000|2022-03-04 11:53:10|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1646394810000|2022-03-04 11:53:30|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1646394820000|2022-03-04 11:53:40|4437.88|4437.88|4437.88|4437.88|4438.06|4438.06|4437.88|4437.88|0
1646394840000|2022-03-04 11:54:00|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|0
1646394880000|2022-03-04 11:54:40|4438.85|4438.85|4438.94|4438.94|4438.94|4438.94|4438.85|4438.85|0
1646394900000|2022-03-04 11:55:00|4439.61|4439.61|4438.77|4438.77|4439.61|4439.61|4438.77|4438.77|0
1646394910000|2022-03-04 11:55:10|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1646394920000|2022-03-04 11:55:20|4437.32|4437.32|4437.65|4437.65|4438.63|4438.63|4437.13|4437.13|0
1646394930000|2022-03-04 11:55:30|4438.14|4438.14|4438.31|4438.31|4438.31|4438.31|4438.14|4438.14|0
1646394960000|2022-03-04 11:56:00|4437.78|4437.78|4437.37|4437.37|4437.78|4437.78|4437.25|4437.25|0
1646394970000|2022-03-04 11:56:10|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1646394980000|2022-03-04 11:56:20|4438.57|4438.57|4439.35|4439.35|4439.35|4439.35|4438.57|4438.57|0
1646394990000|2022-03-04 11:56:30|4439.67|4439.67|4439.22|4439.22|4439.67|4439.67|4439.06|4439.06|0
1646395000000|2022-03-04 11:56:40|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1646395010000|2022-03-04 11:56:50|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1646395020000|2022-03-04 11:57:00|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|4440.07|0
1646395030000|2022-03-04 11:57:10|4439.57|4439.57|4439.74|4439.74|4439.74|4439.74|4439.57|4439.57|0
1646395040000|2022-03-04 11:57:20|4439.07|4439.07|4438.4|4438.4|4439.07|4439.07|4438.4|4438.4|0
1646395070000|2022-03-04 11:57:50|4438.23|4438.23|4437.57|4437.57|4438.23|4438.23|4437.57|4437.57|0
1646395080000|2022-03-04 11:58:00|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1646395090000|2022-03-04 11:58:10|4436.28|4436.28|4434.28|4434.28|4436.28|4436.28|4434.28|4434.28|0
1646395100000|2022-03-04 11:58:20|4432.27|4432.27|4432.38|4432.38|4432.6|4432.6|4432.27|4432.27|0
1646395110000|2022-03-04 11:58:30|4432.67|4432.67|4432.31|4432.31|4432.84|4432.84|4432.31|4432.31|0
1646395120000|2022-03-04 11:58:40|4432.22|4432.22|4431.25|4431.25|4432.22|4432.22|4431.2|4431.2|0
1646395140000|2022-03-04 11:59:00|4429.91|4429.91|4432.45|4432.45|4432.45|4432.45|4429.91|4429.91|0
1646395150000|2022-03-04 11:59:10|4433.6|4433.6|4432.63|4432.63|4433.6|4433.6|4432.63|4432.63|0
1646395160000|2022-03-04 11:59:20|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1646395170000|2022-03-04 11:59:30|4433.33|4433.33|4433.25|4433.25|4433.33|4433.33|4433.25|4433.25|0
1646395190000|2022-03-04 11:59:50|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1646395200000|2022-03-04 12:00:00|4433.17|4433.17|4431.26|4431.26|4433.17|4433.17|4431|4431|0
1646395210000|2022-03-04 12:00:10|4431|4431|4429.78|4429.78|4431|4431|4429.27|4429.27|0
1646395240000|2022-03-04 12:00:40|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1646395260000|2022-03-04 12:01:00|4429.82|4429.82|4429.74|4429.74|4430.41|4430.41|4429.74|4429.74|0
1646395280000|2022-03-04 12:01:20|4430.41|4430.41|4430.24|4430.24|4430.41|4430.41|4430.24|4430.24|0
1646395290000|2022-03-04 12:01:30|4429.36|4429.36|4428.42|4428.42|4429.36|4429.36|4428.42|4428.42|0
1646395300000|2022-03-04 12:01:40|4428.58|4428.58|4428.34|4428.34|4428.58|4428.58|4428.17|4428.17|0
1646395310000|2022-03-04 12:01:50|4429.23|4429.23|4429.68|4429.68|4429.68|4429.68|4429.01|4429.01|0
1646395320000|2022-03-04 12:02:00|4431.02|4431.02|4431.69|4431.69|4432.36|4432.36|4431.02|4431.02|0
1646395330000|2022-03-04 12:02:10|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|4431.36|0
1646395340000|2022-03-04 12:02:20|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|0
1646395350000|2022-03-04 12:02:30|4430.43|4430.43|4429.81|4429.81|4430.43|4430.43|4429.81|4429.81|0
1646395370000|2022-03-04 12:02:50|4429.99|4429.99|4429.81|4429.81|4429.99|4429.99|4429.81|4429.81|0
1646395380000|2022-03-04 12:03:00|4432.49|4432.49|4433.73|4433.73|4433.73|4433.73|4432.49|4432.49|0
1646395390000|2022-03-04 12:03:10|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|4432.67|0
1646395400000|2022-03-04 12:03:20|4432.31|4432.31|4430.97|4430.97|4432.31|4432.31|4430.97|4430.97|0
1646395410000|2022-03-04 12:03:30|4430.36|4430.36|4428.72|4428.72|4430.36|4430.36|4428.72|4428.72|0
1646395430000|2022-03-04 12:03:50|4430.04|4430.04|4429.9|4429.9|4430.22|4430.22|4429.9|4429.9|0
1646395440000|2022-03-04 12:04:00|4430.02|4430.02|4430.14|4430.14|4430.14|4430.14|4430.02|4430.02|0
1646395450000|2022-03-04 12:04:10|4430.49|4430.49|4432.16|4432.16|4432.16|4432.16|4430.49|4430.49|0
1646395480000|2022-03-04 12:04:40|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1646395490000|2022-03-04 12:04:50|4432.86|4432.86|4433.08|4433.08|4433.75|4433.75|4432.86|4432.86|0
1646395500000|2022-03-04 12:05:00|4432.41|4432.41|4432.52|4432.52|4432.52|4432.52|4432.41|4432.41|0
1646395510000|2022-03-04 12:05:10|4431.85|4431.85|4431.18|4431.18|4431.85|4431.85|4431.18|4431.18|0
1646395520000|2022-03-04 12:05:20|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1646395530000|2022-03-04 12:05:30|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1646395540000|2022-03-04 12:05:40|4430.35|4430.35|4430.08|4430.08|4430.35|4430.35|4430.08|4430.08|0
1646395560000|2022-03-04 12:06:00|4429.41|4429.41|4427.38|4427.38|4429.41|4429.41|4427.38|4427.38|0
1646395580000|2022-03-04 12:06:20|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|4426.71|0
1646395590000|2022-03-04 12:06:30|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|0
1646395610000|2022-03-04 12:06:50|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|4424.99|0
1646395620000|2022-03-04 12:07:00|4423.75|4423.75|4425.76|4425.76|4425.76|4425.76|4423.75|4423.75|0
1646395630000|2022-03-04 12:07:10|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1646395640000|2022-03-04 12:07:20|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|4424.97|0
1646395650000|2022-03-04 12:07:30|4424.3|4424.3|4423.68|4423.68|4424.3|4424.3|4423.68|4423.68|0
1646395670000|2022-03-04 12:07:50|4423.51|4423.51|4424|4424|4424|4424|4423.33|4423.33|0
1646395680000|2022-03-04 12:08:00|4424.67|4424.67|4424.85|4424.85|4425.55|4425.55|4424.67|4424.67|0
1646395700000|2022-03-04 12:08:20|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1646395710000|2022-03-04 12:08:30|4425.29|4425.29|4425.38|4425.38|4425.38|4425.38|4425.29|4425.29|0
1646395720000|2022-03-04 12:08:40|4425.49|4425.49|4426.11|4426.11|4426.11|4426.11|4425.49|4425.49|0
1646395750000|2022-03-04 12:09:10|4426.38|4426.38|4426.67|4426.67|4426.76|4426.76|4426.23|4426.23|0
1646395760000|2022-03-04 12:09:20|4426.51|4426.51|4426.34|4426.34|4426.51|4426.51|4426.34|4426.34|0
1646395770000|2022-03-04 12:09:30|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1646395780000|2022-03-04 12:09:40|4426.22|4426.22|4426.06|4426.06|4426.22|4426.22|4426.06|4426.06|0
1646395800000|2022-03-04 12:10:00|4425.39|4425.39|4423.37|4423.37|4425.75|4425.75|4423.37|4423.37|0
1646395810000|2022-03-04 12:10:10|4422.75|4422.75|4422.22|4422.22|4423.99|4423.99|4422.22|4422.22|0
1646395820000|2022-03-04 12:10:20|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1646395830000|2022-03-04 12:10:30|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1646395840000|2022-03-04 12:10:40|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1646395850000|2022-03-04 12:10:50|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1646395860000|2022-03-04 12:11:00|4423.97|4423.97|4423.41|4423.41|4423.97|4423.97|4423.3|4423.3|0
1646395880000|2022-03-04 12:11:20|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1646395890000|2022-03-04 12:11:30|4425.1|4425.1|4423.42|4423.42|4425.28|4425.28|4422.81|4422.81|0
1646395910000|2022-03-04 12:11:50|4422.75|4422.75|4421.85|4421.85|4422.75|4422.75|4421.85|4421.85|0
1646395940000|2022-03-04 12:12:20|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|0
1646395950000|2022-03-04 12:12:30|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|4422.19|0
1646395960000|2022-03-04 12:12:40|4422.72|4422.72|4422.96|4422.96|4422.96|4422.96|4422.72|4422.72|0
1646395980000|2022-03-04 12:13:00|4422.61|4422.61|4420.77|4420.77|4422.61|4422.61|4420.77|4420.77|0
1646396010000|2022-03-04 12:13:30|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|0
1646396020000|2022-03-04 12:13:40|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|4418.74|0
1646396030000|2022-03-04 12:13:50|4419|4419|4419|4419|4419|4419|4419|4419|0
1646396050000|2022-03-04 12:14:10|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|4419.67|0
1646396060000|2022-03-04 12:14:20|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1646396070000|2022-03-04 12:14:30|4419.67|4419.67|4421.01|4421.01|4421.01|4421.01|4419.67|4419.67|0
1646396080000|2022-03-04 12:14:40|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1646396090000|2022-03-04 12:14:50|4423.29|4423.29|4423.96|4423.96|4423.96|4423.96|4423.29|4423.29|0
1646396100000|2022-03-04 12:15:00|4423.9|4423.9|4423.18|4423.18|4423.9|4423.9|4423.18|4423.18|0
1646396120000|2022-03-04 12:15:20|4422.51|4422.51|4420.25|4420.25|4422.51|4422.51|4420.25|4420.25|0
1646396130000|2022-03-04 12:15:30|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|0
1646396140000|2022-03-04 12:15:40|4420.56|4420.56|4421.01|4421.01|4421.01|4421.01|4420.56|4420.56|0
1646396150000|2022-03-04 12:15:50|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|0
1646396160000|2022-03-04 12:16:00|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1646396170000|2022-03-04 12:16:10|4420.83|4420.83|4420.16|4420.16|4420.83|4420.83|4420.16|4420.16|0
1646396180000|2022-03-04 12:16:20|4418.82|4418.82|4417.84|4417.84|4418.82|4418.82|4417.84|4417.84|0
1646396190000|2022-03-04 12:16:30|4416.96|4416.96|4417.63|4417.63|4417.63|4417.63|4416.96|4416.96|0
1646396200000|2022-03-04 12:16:40|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1646396210000|2022-03-04 12:16:50|4416.84|4416.84|4416.7|4416.7|4416.84|4416.84|4416.17|4416.17|0
1646396220000|2022-03-04 12:17:00|4417.37|4417.37|4417.9|4417.9|4417.9|4417.9|4417.37|4417.37|0
1646396230000|2022-03-04 12:17:10|4417.72|4417.72|4418.39|4418.39|4418.39|4418.39|4417.72|4417.72|0
1646396250000|2022-03-04 12:17:30|4417.72|4417.72|4418.39|4418.39|4418.39|4418.39|4417.72|4417.72|0
1646396260000|2022-03-04 12:17:40|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|0
1646396280000|2022-03-04 12:18:00|4418.11|4418.11|4417.63|4417.63|4418.11|4418.11|4416.96|4416.96|0
1646396290000|2022-03-04 12:18:10|4416.96|4416.96|4416.7|4416.7|4416.96|4416.96|4416.7|4416.7|0
1646396300000|2022-03-04 12:18:20|4417.58|4417.58|4418.51|4418.51|4418.51|4418.51|4417.58|4417.58|0
1646396330000|2022-03-04 12:18:50|4418.16|4418.16|4418|4418|4418.16|4418.16|4418|4418|0
1646396340000|2022-03-04 12:19:00|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|0
1646396350000|2022-03-04 12:19:10|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1646396360000|2022-03-04 12:19:20|4417.94|4417.94|4417.41|4417.41|4417.94|4417.94|4417.41|4417.41|0
1646396380000|2022-03-04 12:19:40|4417.77|4417.77|4417.76|4417.76|4417.77|4417.77|4417.65|4417.65|0
1646396390000|2022-03-04 12:19:50|4418.29|4418.29|4416.93|4416.93|4418.29|4418.29|4416.93|4416.93|0
1646396410000|2022-03-04 12:20:10|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1646396420000|2022-03-04 12:20:20|4417.17|4417.17|4414.37|4414.37|4417.17|4417.17|4414.37|4414.37|0
1646396430000|2022-03-04 12:20:30|4414.21|4414.21|4413.72|4413.72|4414.21|4414.21|4413.55|4413.55|0
1646396440000|2022-03-04 12:20:40|4413.39|4413.39|4412.55|4412.55|4413.39|4413.39|4412.05|4412.05|0
1646396450000|2022-03-04 12:20:50|4412.47|4412.47|4412.55|4412.55|4412.55|4412.55|4412.47|4412.47|0
1646396460000|2022-03-04 12:21:00|4412.06|4412.06|4413.19|4413.19|4413.19|4413.19|4412.06|4412.06|0
1646396470000|2022-03-04 12:21:10|4413.42|4413.42|4413.3|4413.3|4413.42|4413.42|4413.3|4413.3|0
1646396480000|2022-03-04 12:21:20|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1646396490000|2022-03-04 12:21:30|4414.41|4414.41|4412.94|4412.94|4414.41|4414.41|4412.94|4412.94|0
1646396500000|2022-03-04 12:21:40|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|0
1646396510000|2022-03-04 12:21:50|4413.03|4413.03|4413.47|4413.47|4413.47|4413.47|4413.03|4413.03|0
1646396520000|2022-03-04 12:22:00|4413.91|4413.91|4412.58|4412.58|4413.91|4413.91|4412.58|4412.58|0
1646396530000|2022-03-04 12:22:10|4411.24|4411.24|4410.57|4410.57|4411.24|4411.24|4409.9|4409.9|0
1646396550000|2022-03-04 12:22:30|4410.48|4410.48|4410.57|4410.57|4410.57|4410.57|4410.48|4410.48|0
1646396560000|2022-03-04 12:22:40|4410.89|4410.89|4410.22|4410.22|4410.89|4410.89|4410.22|4410.22|0
1646396580000|2022-03-04 12:23:00|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|0
1646396590000|2022-03-04 12:23:10|4409.44|4409.44|4413.64|4413.64|4413.64|4413.64|4409.44|4409.44|0
1646396600000|2022-03-04 12:23:20|4413.48|4413.48|4414.65|4414.65|4414.65|4414.65|4413.32|4413.32|0
1646396610000|2022-03-04 12:23:30|4413.98|4413.98|4414.65|4414.65|4414.65|4414.65|4413.98|4413.98|0
1646396620000|2022-03-04 12:23:40|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|0
1646396630000|2022-03-04 12:23:50|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|0
1646396640000|2022-03-04 12:24:00|4413.49|4413.49|4414.19|4414.19|4414.19|4414.19|4413.4|4413.4|0
1646396650000|2022-03-04 12:24:10|4414.02|4414.02|4413.49|4413.49|4414.02|4414.02|4413.49|4413.49|0
1646396660000|2022-03-04 12:24:20|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1646396670000|2022-03-04 12:24:30|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|4413.66|0
1646396680000|2022-03-04 12:24:40|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|4414.19|0
1646396700000|2022-03-04 12:25:00|4413.75|4413.75|4412.29|4412.29|4413.75|4413.75|4412.29|4412.29|0
1646396710000|2022-03-04 12:25:10|4410.28|4410.28|4409.74|4409.74|4410.36|4410.36|4409.74|4409.74|0
1646396730000|2022-03-04 12:25:30|4410.41|4410.41|4410.41|4410.41|4411.08|4411.08|4410.41|4410.41|0
1646396740000|2022-03-04 12:25:40|4409.88|4409.88|4409.7|4409.7|4409.88|4409.88|4409.7|4409.7|0
1646396750000|2022-03-04 12:25:50|4409.88|4409.88|4410.53|4410.53|4410.53|4410.53|4409.88|4409.88|0
1646396770000|2022-03-04 12:26:10|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1646396790000|2022-03-04 12:26:30|4410.5|4410.5|4410.81|4410.81|4411.17|4411.17|4410.5|4410.5|0
1646396800000|2022-03-04 12:26:40|4410.55|4410.55|4410.37|4410.37|4410.55|4410.55|4410.37|4410.37|0
1646396810000|2022-03-04 12:26:50|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1646396830000|2022-03-04 12:27:10|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1646396840000|2022-03-04 12:27:20|4409.27|4409.27|4409.43|4409.43|4409.43|4409.43|4409.27|4409.27|0
1646396850000|2022-03-04 12:27:30|4408.76|4408.76|4408.4|4408.4|4408.76|4408.76|4408.4|4408.4|0
1646396860000|2022-03-04 12:27:40|4408.67|4408.67|4409.05|4409.05|4409.05|4409.05|4408.67|4408.67|0
1646396870000|2022-03-04 12:27:50|4408.89|4408.89|4408.22|4408.22|4408.89|4408.89|4407.55|4407.55|0
1646396890000|2022-03-04 12:28:10|4407.96|4407.96|4407.29|4407.29|4407.96|4407.96|4407.29|4407.29|0
1646396900000|2022-03-04 12:28:20|4406.62|4406.62|4408.19|4408.19|4408.19|4408.19|4406.62|4406.62|0
1646396910000|2022-03-04 12:28:30|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|0
1646396920000|2022-03-04 12:28:40|4407.47|4407.47|4407.14|4407.14|4407.47|4407.47|4407.14|4407.14|0
1646396930000|2022-03-04 12:28:50|4407.03|4407.03|4407.57|4407.57|4407.57|4407.57|4407.03|4407.03|0
1646396940000|2022-03-04 12:29:00|4407.41|4407.41|4408.08|4408.08|4408.08|4408.08|4407.41|4407.41|0
1646396950000|2022-03-04 12:29:10|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|0
1646396970000|2022-03-04 12:29:30|4408.31|4408.31|4407.87|4407.87|4408.49|4408.49|4407.87|4407.87|0
1646396980000|2022-03-04 12:29:40|4408.54|4408.54|4409.48|4409.48|4409.48|4409.48|4408.54|4408.54|0
1646396990000|2022-03-04 12:29:50|4410.36|4410.36|4410.31|4410.31|4410.36|4410.36|4409.97|4409.97|0
1646397000000|2022-03-04 12:30:00|4410.04|4410.04|4411.38|4411.38|4411.38|4411.38|4410.04|4410.04|0
1646397010000|2022-03-04 12:30:10|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1646397030000|2022-03-04 12:30:30|4411.4|4411.4|4412.16|4412.16|4412.16|4412.16|4411.4|4411.4|0
1646397040000|2022-03-04 12:30:40|4412.33|4412.33|4413|4413|4413|4413|4412.33|4412.33|0
1646397050000|2022-03-04 12:30:50|4413.67|4413.67|4413.55|4413.55|4413.67|4413.67|4413.55|4413.55|0
1646397060000|2022-03-04 12:31:00|4412.88|4412.88|4411.77|4411.77|4412.88|4412.88|4411.77|4411.77|0
1646397080000|2022-03-04 12:31:20|4411.83|4411.83|4411.16|4411.16|4411.83|4411.83|4411.16|4411.16|0
1646397110000|2022-03-04 12:31:50|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|4410.98|0
1646397120000|2022-03-04 12:32:00|4410.63|4410.63|4407.74|4407.74|4410.63|4410.63|4407.74|4407.74|0
1646397130000|2022-03-04 12:32:10|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|4407.62|0
1646397150000|2022-03-04 12:32:30|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|4406.28|0
1646397170000|2022-03-04 12:32:50|4405.61|4405.61|4405.44|4405.44|4405.61|4405.61|4405.44|4405.44|0
1646397180000|2022-03-04 12:33:00|4405.53|4405.53|4404.18|4404.18|4405.53|4405.53|4404.18|4404.18|0
1646397190000|2022-03-04 12:33:10|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|4404.85|0
1646397200000|2022-03-04 12:33:20|4404.73|4404.73|4404.87|4404.87|4404.96|4404.96|4404.73|4404.73|0
1646397210000|2022-03-04 12:33:30|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|0
1646397230000|2022-03-04 12:33:50|4406.53|4406.53|4406.36|4406.36|4406.53|4406.53|4406.36|4406.36|0
1646397240000|2022-03-04 12:34:00|4406.24|4406.24|4405.89|4405.89|4406.24|4406.24|4405.89|4405.89|0
1646397260000|2022-03-04 12:34:20|4406.56|4406.56|4406.71|4406.71|4406.71|4406.71|4406.03|4406.03|0
1646397270000|2022-03-04 12:34:30|4406.89|4406.89|4407.2|4407.2|4407.2|4407.2|4406.53|4406.53|0
1646397280000|2022-03-04 12:34:40|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|4407.87|0
1646397290000|2022-03-04 12:34:50|4408.67|4408.67|4408.9|4408.9|4409.78|4409.78|4408.67|4408.67|0
1646397300000|2022-03-04 12:35:00|4408.63|4408.63|4409.67|4409.67|4409.67|4409.67|4408.01|4408.01|0
1646397310000|2022-03-04 12:35:10|4410.64|4410.64|4411.93|4411.93|4412.02|4412.02|4410.64|4410.64|0
1646397330000|2022-03-04 12:35:30|4412.2|4412.2|4411.7|4411.7|4412.2|4412.2|4411.53|4411.53|0
1646397350000|2022-03-04 12:35:50|4410.82|4410.82|4410.52|4410.52|4410.82|4410.82|4410.52|4410.52|0
1646397360000|2022-03-04 12:36:00|4410.64|4410.64|4410.44|4410.44|4410.64|4410.64|4410.44|4410.44|0
1646397370000|2022-03-04 12:36:10|4409.2|4409.2|4408.21|4408.21|4409.2|4409.2|4407.86|4407.86|0
1646397380000|2022-03-04 12:36:20|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1646397390000|2022-03-04 12:36:30|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|4409.55|0
1646397400000|2022-03-04 12:36:40|4410.22|4410.22|4410.22|4410.22|4410.66|4410.66|4410.22|4410.22|0
1646397410000|2022-03-04 12:36:50|4409.73|4409.73|4409.06|4409.06|4409.73|4409.73|4409.06|4409.06|0
1646397420000|2022-03-04 12:37:00|4409.24|4409.24|4408.14|4408.14|4409.85|4409.85|4408|4408|0
1646397430000|2022-03-04 12:37:10|4408.05|4408.05|4408.17|4408.17|4408.17|4408.17|4408.05|4408.05|0
1646397440000|2022-03-04 12:37:20|4407.5|4407.5|4409|4409|4409|4409|4407.5|4407.5|0
1646397450000|2022-03-04 12:37:30|4408.12|4408.12|4407.85|4407.85|4408.12|4408.12|4407.85|4407.85|0
1646397470000|2022-03-04 12:37:50|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|4408.03|0
1646397480000|2022-03-04 12:38:00|4407.68|4407.68|4407.21|4407.21|4407.68|4407.68|4406.1|4406.1|0
1646397490000|2022-03-04 12:38:10|4406.33|4406.33|4406.33|4406.33|4406.77|4406.77|4405.13|4405.13|0
1646397500000|2022-03-04 12:38:20|4406.86|4406.86|4406.59|4406.59|4406.86|4406.86|4406.59|4406.59|0
1646397510000|2022-03-04 12:38:30|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1646397520000|2022-03-04 12:38:40|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1646397540000|2022-03-04 12:39:00|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|0
1646397550000|2022-03-04 12:39:10|4409.18|4409.18|4406.55|4406.55|4409.18|4409.18|4406.55|4406.55|0
1646397560000|2022-03-04 12:39:20|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1646397570000|2022-03-04 12:39:30|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1646397610000|2022-03-04 12:40:10|4406.2|4406.2|4407.54|4407.54|4407.54|4407.54|4406.2|4406.2|0
1646397620000|2022-03-04 12:40:20|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1646397630000|2022-03-04 12:40:30|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1646397640000|2022-03-04 12:40:40|4408.16|4408.16|4406.95|4406.95|4408.16|4408.16|4406.95|4406.95|0
1646397650000|2022-03-04 12:40:50|4407.47|4407.47|4407.74|4407.74|4407.74|4407.74|4407.47|4407.47|0
1646397670000|2022-03-04 12:41:10|4407.07|4407.07|4406.13|4406.13|4407.07|4407.07|4406.13|4406.13|0
1646397680000|2022-03-04 12:41:20|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1646397700000|2022-03-04 12:41:40|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|4405.41|0
1646397710000|2022-03-04 12:41:50|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|0
1646397720000|2022-03-04 12:42:00|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|0
1646397730000|2022-03-04 12:42:10|4405.78|4405.78|4404.63|4404.63|4406.93|4406.93|4404.63|4404.63|0
1646397740000|2022-03-04 12:42:20|4404.37|4404.37|4404.46|4404.46|4405.34|4405.34|4404.37|4404.37|0
1646397750000|2022-03-04 12:42:30|4404.08|4404.08|4405.76|4405.76|4405.76|4405.76|4404.03|4404.03|0
1646397760000|2022-03-04 12:42:40|4406.08|4406.08|4406.91|4406.91|4406.91|4406.91|4406.08|4406.08|0
1646397780000|2022-03-04 12:43:00|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.38|4406.38|0
1646397790000|2022-03-04 12:43:10|4407.31|4407.31|4408.02|4408.02|4408.02|4408.02|4407.31|4407.31|0
1646397800000|2022-03-04 12:43:20|4407.86|4407.86|4407.21|4407.21|4407.86|4407.86|4407.21|4407.21|0
1646397830000|2022-03-04 12:43:50|4408.55|4408.55|4407.88|4407.88|4408.55|4408.55|4407.88|4407.88|0
1646397850000|2022-03-04 12:44:10|4407.21|4407.21|4407.3|4407.3|4407.57|4407.57|4407.21|4407.21|0
1646397860000|2022-03-04 12:44:20|4407.42|4407.42|4408.48|4408.48|4408.48|4408.48|4407.42|4407.42|0
1646397870000|2022-03-04 12:44:30|4409.15|4409.15|4408.48|4408.48|4409.15|4409.15|4408.48|4408.48|0
1646397900000|2022-03-04 12:45:00|4408.57|4408.57|4408.92|4408.92|4408.92|4408.92|4408.57|4408.57|0
1646397910000|2022-03-04 12:45:10|4409.59|4409.59|4410.38|4410.38|4410.38|4410.38|4409.59|4409.59|0
1646397920000|2022-03-04 12:45:20|4411.79|4411.79|4410.45|4410.45|4411.79|4411.79|4410.45|4410.45|0
1646397950000|2022-03-04 12:45:50|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|4410.56|0
1646397960000|2022-03-04 12:46:00|4411|4411|4411.26|4411.26|4411.44|4411.44|4411|4411|0
1646397980000|2022-03-04 12:46:20|4411.35|4411.35|4411.53|4411.53|4411.53|4411.53|4411.35|4411.35|0
1646398000000|2022-03-04 12:46:40|4412.23|4412.23|4410.84|4410.84|4412.23|4412.23|4410.82|4410.82|0
1646398020000|2022-03-04 12:47:00|4411.19|4411.19|4411.11|4411.11|4411.19|4411.19|4411.11|4411.11|0
1646398030000|2022-03-04 12:47:10|4411.64|4411.64|4411.72|4411.72|4411.72|4411.72|4411.64|4411.64|0
1646398040000|2022-03-04 12:47:20|4411.96|4411.96|4411.63|4411.63|4411.96|4411.96|4411.63|4411.63|0
1646398050000|2022-03-04 12:47:30|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|0
1646398060000|2022-03-04 12:47:40|4411.41|4411.41|4412.96|4412.96|4412.96|4412.96|4411.41|4411.41|0
1646398070000|2022-03-04 12:47:50|4412.43|4412.43|4413.31|4413.31|4413.31|4413.31|4412.34|4412.34|0
1646398090000|2022-03-04 12:48:10|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|0
1646398110000|2022-03-04 12:48:30|4412.98|4412.98|4413.69|4413.69|4414.36|4414.36|4412.98|4412.98|0
1646398120000|2022-03-04 12:48:40|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1646398130000|2022-03-04 12:48:50|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1646398140000|2022-03-04 12:49:00|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|4414.13|0
1646398150000|2022-03-04 12:49:10|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1646398170000|2022-03-04 12:49:30|4414.66|4414.66|4413.78|4413.78|4414.66|4414.66|4413.78|4413.78|0
1646398190000|2022-03-04 12:49:50|4413.94|4413.94|4414.93|4414.93|4414.93|4414.93|4413.94|4413.94|0
1646398200000|2022-03-04 12:50:00|4414.83|4414.83|4416.27|4416.27|4416.27|4416.27|4414.56|4414.56|0
1646398210000|2022-03-04 12:50:10|4415.03|4415.03|4414.27|4414.27|4415.03|4415.03|4414.27|4414.27|0
1646398230000|2022-03-04 12:50:30|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|0
1646398240000|2022-03-04 12:50:40|4414.47|4414.47|4414.73|4414.73|4414.73|4414.73|4414.47|4414.47|0
1646398250000|2022-03-04 12:50:50|4413.73|4413.73|4414.4|4414.4|4414.4|4414.4|4413.73|4413.73|0
1646398260000|2022-03-04 12:51:00|4414.07|4414.07|4414.33|4414.33|4414.33|4414.33|4414.07|4414.07|0
1646398270000|2022-03-04 12:51:10|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|0
1646398280000|2022-03-04 12:51:20|4413.27|4413.27|4411.19|4411.19|4413.27|4413.27|4411.19|4411.19|0
1646398290000|2022-03-04 12:51:30|4411.07|4411.07|4410.95|4410.95|4411.07|4411.07|4410.95|4410.95|0
1646398300000|2022-03-04 12:51:40|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|4410.65|0
1646398310000|2022-03-04 12:51:50|4410.6|4410.6|4410.49|4410.49|4410.6|4410.6|4410.49|4410.49|0
1646398330000|2022-03-04 12:52:10|4411.55|4411.55|4408.82|4408.82|4411.55|4411.55|4408.82|4408.82|0
1646398340000|2022-03-04 12:52:20|4408.66|4408.66|4406.91|4406.91|4408.66|4408.66|4406.65|4406.65|0
1646398350000|2022-03-04 12:52:30|4406.65|4406.65|4407.23|4407.23|4407.23|4407.23|4406.56|4406.56|0
1646398370000|2022-03-04 12:52:50|4407.9|4407.9|4407.6|4407.6|4407.9|4407.9|4407.6|4407.6|0
1646398380000|2022-03-04 12:53:00|4408.22|4408.22|4408.4|4408.4|4408.4|4408.4|4408.22|4408.22|0
1646398390000|2022-03-04 12:53:10|4409.07|4409.07|4409.79|4409.79|4409.95|4409.95|4409.07|4409.07|0
1646398400000|2022-03-04 12:53:20|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1646398430000|2022-03-04 12:53:50|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1646398440000|2022-03-04 12:54:00|4409.38|4409.38|4410.05|4410.05|4410.05|4410.05|4409.38|4409.38|0
1646398450000|2022-03-04 12:54:10|4409.38|4409.38|4409.29|4409.29|4409.38|4409.38|4409.29|4409.29|0
1646398460000|2022-03-04 12:54:20|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|4409.13|0
1646398480000|2022-03-04 12:54:40|4408.46|4408.46|4407.35|4407.35|4408.46|4408.46|4407.35|4407.35|0
1646398490000|2022-03-04 12:54:50|4408.02|4408.02|4407.5|4407.5|4408.02|4408.02|4407.01|4407.01|0
1646398500000|2022-03-04 12:55:00|4406.88|4406.88|4405.4|4405.4|4406.88|4406.88|4405.4|4405.4|0
1646398510000|2022-03-04 12:55:10|4405.49|4405.49|4407.08|4407.08|4407.08|4407.08|4405.49|4405.49|0
1646398520000|2022-03-04 12:55:20|4406.73|4406.73|4406.23|4406.23|4407.88|4407.88|4406.23|4406.23|0
1646398530000|2022-03-04 12:55:30|4405.56|4405.56|4407.88|4407.88|4409.36|4409.36|4405.56|4405.56|0
1646398540000|2022-03-04 12:55:40|4408.55|4408.55|4408.39|4408.39|4408.55|4408.55|4408.39|4408.39|0
1646398560000|2022-03-04 12:56:00|4408.22|4408.22|4406.97|4406.97|4409.37|4409.37|4406.88|4406.88|0
1646398570000|2022-03-04 12:56:10|4407.5|4407.5|4406.97|4406.97|4407.5|4407.5|4406.97|4406.97|0
1646398580000|2022-03-04 12:56:20|4407.18|4407.18|4406.97|4406.97|4407.18|4407.18|4406.97|4406.97|0
1646398590000|2022-03-04 12:56:30|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|0
1646398600000|2022-03-04 12:56:40|4407.2|4407.2|4406.82|4406.82|4407.49|4407.49|4406.82|4406.82|0
1646398630000|2022-03-04 12:57:10|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1646398650000|2022-03-04 12:57:30|4406.06|4406.06|4405.39|4405.39|4406.06|4406.06|4405.39|4405.39|0
1646398680000|2022-03-04 12:58:00|4405.57|4405.57|4406.24|4406.24|4406.24|4406.24|4405.13|4405.13|0
1646398690000|2022-03-04 12:58:10|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1646398700000|2022-03-04 12:58:20|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1646398710000|2022-03-04 12:58:30|4406.01|4406.01|4406.68|4406.68|4406.68|4406.68|4406.01|4406.01|0
1646398720000|2022-03-04 12:58:40|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|0
1646398730000|2022-03-04 12:58:50|4406.68|4406.68|4408.02|4408.02|4409.36|4409.36|4406.68|4406.68|0
1646398740000|2022-03-04 12:59:00|4408.46|4408.46|4408.99|4408.99|4408.99|4408.99|4408.46|4408.46|0
1646398750000|2022-03-04 12:59:10|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|4409.08|0
1646398760000|2022-03-04 12:59:20|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1646398770000|2022-03-04 12:59:30|4409.73|4409.73|4410.61|4410.61|4410.61|4410.61|4409.65|4409.65|0
1646398780000|2022-03-04 12:59:40|4411.14|4411.14|4411.86|4411.86|4411.86|4411.86|4411.14|4411.14|0
1646398790000|2022-03-04 12:59:50|4412.65|4412.65|4413.13|4413.13|4413.13|4413.13|4412.46|4412.46|0
1646398800000|2022-03-04 13:00:00|4413.04|4413.04|4412.31|4412.31|4413.04|4413.04|4411.69|4411.69|0
1646398810000|2022-03-04 13:00:10|4412.98|4412.98|4415.26|4415.26|4415.26|4415.26|4412.98|4412.98|0
1646398820000|2022-03-04 13:00:20|4415.93|4415.93|4417.27|4417.27|4417.27|4417.27|4415.93|4415.93|0
1646398830000|2022-03-04 13:00:30|4417.8|4417.8|4417.97|4417.97|4417.97|4417.97|4417.8|4417.8|0
1646398840000|2022-03-04 13:00:40|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1646398860000|2022-03-04 13:01:00|4417.18|4417.18|4416.3|4416.3|4417.18|4417.18|4416.3|4416.3|0
1646398870000|2022-03-04 13:01:10|4416.97|4416.97|4417.64|4417.64|4417.64|4417.64|4416.97|4416.97|0
1646398880000|2022-03-04 13:01:20|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|0
1646398890000|2022-03-04 13:01:30|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1646398900000|2022-03-04 13:01:40|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1646398920000|2022-03-04 13:02:00|4417.15|4417.15|4415.42|4415.42|4417.15|4417.15|4415.42|4415.42|0
1646398930000|2022-03-04 13:02:10|4415.26|4415.26|4416.2|4416.2|4416.2|4416.2|4415.05|4415.05|0
1646398940000|2022-03-04 13:02:20|4416.87|4416.87|4415.85|4415.85|4416.87|4416.87|4415.85|4415.85|0
1646398960000|2022-03-04 13:02:40|4415.4|4415.4|4414.43|4414.43|4415.4|4415.4|4414.43|4414.43|0
1646398980000|2022-03-04 13:03:00|4415.49|4415.49|4415.58|4415.58|4415.93|4415.93|4415.49|4415.49|0
1646398990000|2022-03-04 13:03:10|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|4416.25|0
1646399000000|2022-03-04 13:03:20|4415.58|4415.58|4415.46|4415.46|4415.58|4415.58|4415.46|4415.46|0
1646399020000|2022-03-04 13:03:40|4414.93|4414.93|4414.14|4414.14|4414.93|4414.93|4414.14|4414.14|0
1646399040000|2022-03-04 13:04:00|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1646399060000|2022-03-04 13:04:20|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|4414.87|0
1646399070000|2022-03-04 13:04:30|4414.2|4414.2|4413.31|4413.31|4414.2|4414.2|4412.79|4412.79|0
1646399080000|2022-03-04 13:04:40|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1646399090000|2022-03-04 13:04:50|4411.8|4411.8|4411.39|4411.39|4411.8|4411.8|4411.13|4411.13|0
1646399100000|2022-03-04 13:05:00|4411.28|4411.28|4412.07|4412.07|4412.07|4412.07|4411.28|4411.28|0
1646399110000|2022-03-04 13:05:10|4411.4|4411.4|4410.5|4410.5|4411.4|4411.4|4408.05|4408.05|0
1646399120000|2022-03-04 13:05:20|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1646399130000|2022-03-04 13:05:30|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1646399160000|2022-03-04 13:06:00|4411|4411|4411|4411|4411|4411|4411|4411|0
1646399180000|2022-03-04 13:06:20|4410.82|4410.82|4408.81|4408.81|4410.82|4410.82|4408.81|4408.81|0
1646399190000|2022-03-04 13:06:30|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1646399200000|2022-03-04 13:06:40|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|0
1646399210000|2022-03-04 13:06:50|4410.39|4410.39|4411.06|4411.06|4411.06|4411.06|4410.39|4410.39|0
1646399220000|2022-03-04 13:07:00|4410.39|4410.39|4408.92|4408.92|4410.39|4410.39|4408.92|4408.92|0
1646399230000|2022-03-04 13:07:10|4408.76|4408.76|4408.56|4408.56|4408.76|4408.76|4408.56|4408.56|0
1646399250000|2022-03-04 13:07:30|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1646399260000|2022-03-04 13:07:40|4406.92|4406.92|4408.69|4408.69|4408.69|4408.69|4406.92|4406.92|0
1646399280000|2022-03-04 13:08:00|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1646399300000|2022-03-04 13:08:20|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|4408.66|0
1646399310000|2022-03-04 13:08:30|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1646399320000|2022-03-04 13:08:40|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1646399330000|2022-03-04 13:08:50|4407.67|4407.67|4407.4|4407.4|4407.67|4407.67|4407.4|4407.4|0
1646399370000|2022-03-04 13:09:30|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1646399410000|2022-03-04 13:10:10|4408.89|4408.89|4408.43|4408.43|4410.34|4410.34|4408.43|4408.43|0
1646399420000|2022-03-04 13:10:20|4409.75|4409.75|4409.9|4409.9|4410.02|4410.02|4409.35|4409.35|0
1646399430000|2022-03-04 13:10:30|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1646399440000|2022-03-04 13:10:40|4410.58|4410.58|4411.25|4411.25|4411.25|4411.25|4410.58|4410.58|0
1646399450000|2022-03-04 13:10:50|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|4410.58|0
1646399470000|2022-03-04 13:11:10|4410.09|4410.09|4411.46|4411.46|4411.99|4411.99|4410.09|4410.09|0
1646399480000|2022-03-04 13:11:20|4411.57|4411.57|4411.36|4411.36|4411.57|4411.57|4411.36|4411.36|0
1646399490000|2022-03-04 13:11:30|4411.48|4411.48|4412.26|4412.26|4412.26|4412.26|4411.48|4411.48|0
1646399510000|2022-03-04 13:11:50|4412.35|4412.35|4412|4412|4412.35|4412.35|4412|4412|0
1646399540000|2022-03-04 13:12:20|4412.67|4412.67|4414.68|4414.68|4414.68|4414.68|4412.67|4412.67|0
1646399550000|2022-03-04 13:12:30|4415.35|4415.35|4413.88|4413.88|4415.35|4415.35|4413.88|4413.88|0
1646399560000|2022-03-04 13:12:40|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|0
1646399590000|2022-03-04 13:13:10|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|4413.88|0
1646399600000|2022-03-04 13:13:20|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1646399610000|2022-03-04 13:13:30|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|0
1646399630000|2022-03-04 13:13:50|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1646399640000|2022-03-04 13:14:00|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1646399660000|2022-03-04 13:14:20|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1646399680000|2022-03-04 13:14:40|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1646399690000|2022-03-04 13:14:50|4411.92|4411.92|4412.04|4412.04|4412.04|4412.04|4411.25|4411.25|0
1646399700000|2022-03-04 13:15:00|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|0
1646399720000|2022-03-04 13:15:20|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|4412.04|0
1646399730000|2022-03-04 13:15:30|4412.71|4412.71|4413.24|4413.24|4413.24|4413.24|4412.71|4412.71|0
1646399750000|2022-03-04 13:15:50|4412.57|4412.57|4412.71|4412.71|4412.71|4412.71|4412.57|4412.57|0
1646399760000|2022-03-04 13:16:00|4412|4412|4410.82|4410.82|4412|4412|4410.82|4410.82|0
1646399770000|2022-03-04 13:16:10|4410.99|4410.99|4408.35|4408.35|4410.99|4410.99|4408.35|4408.35|0
1646399780000|2022-03-04 13:16:20|4408.4|4408.4|4409.74|4409.74|4409.74|4409.74|4408.4|4408.4|0
1646399790000|2022-03-04 13:16:30|4409.86|4409.86|4409.74|4409.74|4409.86|4409.86|4409.74|4409.74|0
1646399800000|2022-03-04 13:16:40|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1646399830000|2022-03-04 13:17:10|4409.6|4409.6|4409.17|4409.17|4409.6|4409.6|4409.17|4409.17|0
1646399840000|2022-03-04 13:17:20|4409.26|4409.26|4409.59|4409.59|4409.59|4409.59|4409.26|4409.26|0
1646399850000|2022-03-04 13:17:30|4410.26|4410.26|4410.79|4410.79|4411.23|4411.23|4410.26|4410.26|0
1646399860000|2022-03-04 13:17:40|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|4410.63|0
1646399880000|2022-03-04 13:18:00|4410.68|4410.68|4410.73|4410.73|4410.73|4410.73|4410.68|4410.68|0
1646399900000|2022-03-04 13:18:20|4410.56|4410.56|4410.56|4410.56|4410.72|4410.72|4410.56|4410.56|0
1646399910000|2022-03-04 13:18:30|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|4410.47|0
1646399920000|2022-03-04 13:18:40|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|0
1646399930000|2022-03-04 13:18:50|4410.47|4410.47|4410.23|4410.23|4410.47|4410.47|4409.88|4409.88|0
1646399940000|2022-03-04 13:19:00|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|0
1646399950000|2022-03-04 13:19:10|4409.73|4409.73|4409.64|4409.64|4410.52|4410.52|4409.64|4409.64|0
1646399960000|2022-03-04 13:19:20|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1646399970000|2022-03-04 13:19:30|4410.15|4410.15|4409.79|4409.79|4410.15|4410.15|4409.79|4409.79|0
1646399990000|2022-03-04 13:19:50|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|0
1646400010000|2022-03-04 13:20:10|4410.31|4410.31|4410.22|4410.22|4410.4|4410.4|4410.22|4410.22|0
1646400020000|2022-03-04 13:20:20|4410.33|4410.33|4410.38|4410.38|4410.38|4410.38|4410.33|4410.33|0
1646400030000|2022-03-04 13:20:30|4411.05|4411.05|4411.05|4411.05|4411.72|4411.72|4411.05|4411.05|0
1646400040000|2022-03-04 13:20:40|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|0
1646400060000|2022-03-04 13:21:00|4411.96|4411.96|4415.77|4415.77|4415.77|4415.77|4411.96|4411.96|0
1646400070000|2022-03-04 13:21:10|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1646400080000|2022-03-04 13:21:20|4414.43|4414.43|4412.59|4412.59|4414.43|4414.43|4412.59|4412.59|0
1646400100000|2022-03-04 13:21:40|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1646400120000|2022-03-04 13:22:00|4410.9|4410.9|4411.5|4411.5|4411.5|4411.5|4410.8|4410.8|0
1646400140000|2022-03-04 13:22:20|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1646400160000|2022-03-04 13:22:40|4411.82|4411.82|4412.17|4412.17|4412.17|4412.17|4411.82|4411.82|0
1646400170000|2022-03-04 13:22:50|4412.29|4412.29|4411.94|4411.94|4412.29|4412.29|4411.94|4411.94|0
1646400190000|2022-03-04 13:23:10|4412.38|4412.38|4412.38|4412.38|4412.38|4412.38|4412.29|4412.29|0
1646400200000|2022-03-04 13:23:20|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1646400220000|2022-03-04 13:23:40|4412.45|4412.45|4412.23|4412.23|4412.9|4412.9|4412.23|4412.23|0
1646400230000|2022-03-04 13:23:50|4411.56|4411.56|4410.02|4410.02|4411.56|4411.56|4410.02|4410.02|0
1646400240000|2022-03-04 13:24:00|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|4409.88|0
1646400250000|2022-03-04 13:24:10|4410.55|4410.55|4409.88|4409.88|4410.55|4410.55|4409.88|4409.88|0
1646400270000|2022-03-04 13:24:30|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|4410.14|0
1646400290000|2022-03-04 13:24:50|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|0
1646400310000|2022-03-04 13:25:10|4408.68|4408.68|4408.01|4408.01|4408.68|4408.68|4408.01|4408.01|0
1646400320000|2022-03-04 13:25:20|4407.34|4407.34|4405.56|4405.56|4407.34|4407.34|4405.3|4405.3|0
1646400330000|2022-03-04 13:25:30|4404.89|4404.89|4404.28|4404.28|4404.89|4404.89|4403.83|4403.83|0
1646400340000|2022-03-04 13:25:40|4404.95|4404.95|4406.29|4406.29|4406.29|4406.29|4404.95|4404.95|0
1646400350000|2022-03-04 13:25:50|4405.62|4405.62|4404.95|4404.95|4405.62|4405.62|4404.95|4404.95|0
1646400370000|2022-03-04 13:26:10|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1646400400000|2022-03-04 13:26:40|4405.73|4405.73|4407.07|4407.07|4408.41|4408.41|4405.73|4405.73|0
1646400410000|2022-03-04 13:26:50|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1646400420000|2022-03-04 13:27:00|4407.07|4407.07|4408.25|4408.25|4408.25|4408.25|4407.07|4407.07|0
1646400430000|2022-03-04 13:27:10|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|4408.49|0
1646400440000|2022-03-04 13:27:20|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|0
1646400480000|2022-03-04 13:28:00|4408.72|4408.72|4410.64|4410.64|4410.64|4410.64|4408.72|4408.72|0
1646400490000|2022-03-04 13:28:10|4411.98|4411.98|4412.65|4412.65|4412.65|4412.65|4411.98|4411.98|0
1646400500000|2022-03-04 13:28:20|4413.8|4413.8|4411.93|4411.93|4413.8|4413.8|4411.93|4411.93|0
1646400540000|2022-03-04 13:29:00|4411.87|4411.87|4412.54|4412.54|4412.54|4412.54|4411.87|4411.87|0
1646400550000|2022-03-04 13:29:10|4412.05|4412.05|4412.38|4412.38|4412.38|4412.38|4412.05|4412.05|0
1646400560000|2022-03-04 13:29:20|4411.71|4411.71|4411.87|4411.87|4411.87|4411.87|4411.71|4411.71|0
1646400570000|2022-03-04 13:29:30|4411.98|4411.98|4411.2|4411.2|4411.98|4411.98|4411.2|4411.2|0
1646400590000|2022-03-04 13:29:50|4411.55|4411.55|4410.88|4410.88|4412.22|4412.22|4410.88|4410.88|0
1646400600000|2022-03-04 13:30:00|4410.35|4410.35|4409.68|4409.68|4410.35|4410.35|4409.68|4409.68|0
1646400610000|2022-03-04 13:30:10|4411.64|4411.64|4417.62|4417.62|4417.8|4417.8|4410.97|4410.97|0
1646400620000|2022-03-04 13:30:20|4418.15|4418.15|4414.85|4414.85|4418.27|4418.27|4414.85|4414.85|0
1646400630000|2022-03-04 13:30:30|4416.35|4416.35|4414.43|4414.43|4416.35|4416.35|4414.34|4414.34|0
1646400640000|2022-03-04 13:30:40|4414.26|4414.26|4413.76|4413.76|4414.43|4414.43|4413.76|4413.76|0
1646400650000|2022-03-04 13:30:50|4414.43|4414.43|4413.28|4413.28|4414.43|4414.43|4413.28|4413.28|0
1646400660000|2022-03-04 13:31:00|4413.18|4413.18|4413.71|4413.71|4414.59|4414.59|4413.18|4413.18|0
1646400670000|2022-03-04 13:31:10|4413.04|4413.04|4411.43|4411.43|4413.04|4413.04|4411.03|4411.03|0
1646400680000|2022-03-04 13:31:20|4410.94|4410.94|4409.6|4409.6|4410.94|4410.94|4409.6|4409.6|0
1646400690000|2022-03-04 13:31:30|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|0
1646400700000|2022-03-04 13:31:40|4408.77|4408.77|4406.78|4406.78|4408.77|4408.77|4406.78|4406.78|0
1646400710000|2022-03-04 13:31:50|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|0
1646400720000|2022-03-04 13:32:00|4408.82|4408.82|4408.91|4408.91|4409.18|4409.18|4408.82|4408.82|0
1646400730000|2022-03-04 13:32:10|4408.56|4408.56|4407.99|4407.99|4409.33|4409.33|4407.99|4407.99|0
1646400740000|2022-03-04 13:32:20|4407.32|4407.32|4404.2|4404.2|4407.32|4407.32|4404.2|4404.2|0
1646400750000|2022-03-04 13:32:30|4402.86|4402.86|4403.79|4403.79|4403.79|4403.79|4402.86|4402.86|0
1646400760000|2022-03-04 13:32:40|4403|4403|4403.54|4403.54|4403.54|4403.54|4402.2|4402.2|0
1646400770000|2022-03-04 13:32:50|4404.02|4404.02|4403.52|4403.52|4404.19|4404.19|4403.52|4403.52|0
1646400780000|2022-03-04 13:33:00|4403.96|4403.96|4401.74|4401.74|4403.96|4403.96|4401.74|4401.74|0
1646400790000|2022-03-04 13:33:10|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|4402.54|0
1646400800000|2022-03-04 13:33:20|4403.21|4403.21|4402.54|4402.54|4403.21|4403.21|4402.54|4402.54|0
1646400810000|2022-03-04 13:33:30|4403.88|4403.88|4407.08|4407.08|4407.08|4407.08|4403.88|4403.88|0
1646400820000|2022-03-04 13:33:40|4406.41|4406.41|4405.75|4405.75|4406.41|4406.41|4405.75|4405.75|0
1646400830000|2022-03-04 13:33:50|4406.41|4406.41|4406.07|4406.07|4406.74|4406.74|4406.07|4406.07|0
1646400840000|2022-03-04 13:34:00|4406.69|4406.69|4406.3|4406.3|4407.64|4407.64|4406.3|4406.3|0
1646400850000|2022-03-04 13:34:10|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1646400860000|2022-03-04 13:34:20|4405.07|4405.07|4406.96|4406.96|4406.96|4406.96|4404.95|4404.95|0
1646400870000|2022-03-04 13:34:30|4405.72|4405.72|4403.68|4403.68|4405.72|4405.72|4403.68|4403.68|0
1646400880000|2022-03-04 13:34:40|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1646400900000|2022-03-04 13:35:00|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|4402.34|0
1646400910000|2022-03-04 13:35:10|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|4401.72|0
1646400920000|2022-03-04 13:35:20|4401.05|4401.05|4401.19|4401.19|4401.72|4401.72|4401.05|4401.05|0
1646400930000|2022-03-04 13:35:30|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|4400.92|0
1646400940000|2022-03-04 13:35:40|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1646400950000|2022-03-04 13:35:50|4401.47|4401.47|4401.03|4401.03|4401.47|4401.47|4401.03|4401.03|0
1646400960000|2022-03-04 13:36:00|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|0
1646400970000|2022-03-04 13:36:10|4401.03|4401.03|4400.36|4400.36|4401.03|4401.03|4400.36|4400.36|0
1646400980000|2022-03-04 13:36:20|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|4399.69|0
1646400990000|2022-03-04 13:36:30|4399.02|4399.02|4398.59|4398.59|4399.02|4399.02|4398.59|4398.59|0
1646401000000|2022-03-04 13:36:40|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|4399.26|0
1646401010000|2022-03-04 13:36:50|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|4398.73|0
1646401020000|2022-03-04 13:37:00|4399.03|4399.03|4401.21|4401.21|4401.21|4401.21|4399.03|4399.03|0
1646401030000|2022-03-04 13:37:10|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1646401040000|2022-03-04 13:37:20|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1646401050000|2022-03-04 13:37:30|4401.33|4401.33|4400.66|4400.66|4402|4402|4400.66|4400.66|0
1646401060000|2022-03-04 13:37:40|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.32|4399.32|0
1646401070000|2022-03-04 13:37:50|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1646401080000|2022-03-04 13:38:00|4398.7|4398.7|4398.88|4398.88|4398.88|4398.88|4398.52|4398.52|0
1646401090000|2022-03-04 13:38:10|4398.82|4398.82|4397.92|4397.92|4398.82|4398.82|4397.92|4397.92|0
1646401100000|2022-03-04 13:38:20|4398.08|4398.08|4399.42|4399.42|4399.42|4399.42|4398.08|4398.08|0
1646401110000|2022-03-04 13:38:30|4400.09|4400.09|4399.42|4399.42|4400.09|4400.09|4399.42|4399.42|0
1646401140000|2022-03-04 13:39:00|4399.6|4399.6|4398.26|4398.26|4399.6|4399.6|4398.26|4398.26|0
1646401160000|2022-03-04 13:39:20|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1646401170000|2022-03-04 13:39:30|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|0
1646401180000|2022-03-04 13:39:40|4399.26|4399.26|4398.72|4398.72|4399.26|4399.26|4398.55|4398.55|0
1646401190000|2022-03-04 13:39:50|4398.89|4398.89|4401.07|4401.07|4401.07|4401.07|4398.89|4398.89|0
1646401200000|2022-03-04 13:40:00|4401.12|4401.12|4403.18|4403.18|4403.33|4403.33|4401.12|4401.12|0
1646401210000|2022-03-04 13:40:10|4403.54|4403.54|4403.27|4403.27|4403.54|4403.54|4403.27|4403.27|0
1646401220000|2022-03-04 13:40:20|4403.94|4403.94|4405.28|4405.28|4405.28|4405.28|4403.94|4403.94|0
1646401230000|2022-03-04 13:40:30|4404.61|4404.61|4402.83|4402.83|4404.61|4404.61|4402.83|4402.83|0
1646401240000|2022-03-04 13:40:40|4402.39|4402.39|4402.18|4402.18|4402.39|4402.39|4402.18|4402.18|0
1646401250000|2022-03-04 13:40:50|4402|4402|4400.66|4400.66|4402|4402|4400.66|4400.66|0
1646401260000|2022-03-04 13:41:00|4399.99|4399.99|4400.15|4400.15|4400.15|4400.15|4399.99|4399.99|0
1646401270000|2022-03-04 13:41:10|4399.92|4399.92|4399.92|4399.92|4399.92|4399.92|4399.25|4399.25|0
1646401290000|2022-03-04 13:41:30|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1646401320000|2022-03-04 13:42:00|4397.25|4397.25|4396.91|4396.91|4397.25|4397.25|4396.24|4396.24|0
1646401330000|2022-03-04 13:42:10|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1646401340000|2022-03-04 13:42:20|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|4395.57|0
1646401350000|2022-03-04 13:42:30|4396.24|4396.24|4397.58|4397.58|4397.58|4397.58|4396.24|4396.24|0
1646401360000|2022-03-04 13:42:40|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1646401380000|2022-03-04 13:43:00|4398.46|4398.46|4398.58|4398.58|4398.58|4398.58|4398.46|4398.46|0
1646401390000|2022-03-04 13:43:10|4399.73|4399.73|4399.61|4399.61|4399.73|4399.73|4399.61|4399.61|0
1646401400000|2022-03-04 13:43:20|4400.28|4400.28|4398.73|4398.73|4400.28|4400.28|4398.73|4398.73|0
1646401410000|2022-03-04 13:43:30|4398.06|4398.06|4398.86|4398.86|4398.86|4398.86|4397.9|4397.9|0
1646401420000|2022-03-04 13:43:40|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1646401430000|2022-03-04 13:43:50|4399.37|4399.37|4399.46|4399.46|4399.46|4399.46|4399.37|4399.37|0
1646401440000|2022-03-04 13:44:00|4400.13|4400.13|4399.46|4399.46|4400.13|4400.13|4399.46|4399.46|0
1646401450000|2022-03-04 13:44:10|4399.57|4399.57|4399.4|4399.4|4400.07|4400.07|4399.4|4399.4|0
1646401460000|2022-03-04 13:44:20|4398.87|4398.87|4399.57|4399.57|4399.57|4399.57|4398.87|4398.87|0
1646401470000|2022-03-04 13:44:30|4398.99|4398.99|4399.13|4399.13|4399.28|4399.28|4398.99|4398.99|0
1646401490000|2022-03-04 13:44:50|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|4399.8|0
1646401500000|2022-03-04 13:45:00|4400.47|4400.47|4400.81|4400.81|4400.81|4400.81|4400.47|4400.47|0
1646401510000|2022-03-04 13:45:10|4401.18|4401.18|4401.27|4401.27|4401.27|4401.27|4400.6|4400.6|0
1646401530000|2022-03-04 13:45:30|4402.61|4402.61|4403.23|4403.23|4403.23|4403.23|4402.61|4402.61|0
1646401540000|2022-03-04 13:45:40|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1646401550000|2022-03-04 13:45:50|4403.23|4403.23|4402.7|4402.7|4403.23|4403.23|4402.7|4402.7|0
1646401560000|2022-03-04 13:46:00|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|4402.03|0
1646401570000|2022-03-04 13:46:10|4401.24|4401.24|4401.41|4401.41|4401.41|4401.41|4401.24|4401.24|0
1646401580000|2022-03-04 13:46:20|4400.74|4400.74|4401.32|4401.32|4401.41|4401.41|4400.74|4400.74|0
1646401590000|2022-03-04 13:46:30|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|0
1646401600000|2022-03-04 13:46:40|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|4401.87|0
1646401610000|2022-03-04 13:46:50|4401.2|4401.2|4401.2|4401.2|4401.2|4401.2|4401.2|4401.2|0
1646401640000|2022-03-04 13:47:20|4401.87|4401.87|4402.77|4402.77|4402.77|4402.77|4401.43|4401.43|0
1646401660000|2022-03-04 13:47:40|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1646401670000|2022-03-04 13:47:50|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4400.99|4400.99|0
1646401680000|2022-03-04 13:48:00|4400.76|4400.76|4400.09|4400.09|4400.76|4400.76|4400.09|4400.09|0
1646401690000|2022-03-04 13:48:10|4399.93|4399.93|4398.59|4398.59|4399.93|4399.93|4398.59|4398.59|0
1646401700000|2022-03-04 13:48:20|4398.7|4398.7|4398.93|4398.93|4398.93|4398.93|4398.7|4398.7|0
1646401710000|2022-03-04 13:48:30|4399.05|4399.05|4398.37|4398.37|4399.05|4399.05|4398.37|4398.37|0
1646401720000|2022-03-04 13:48:40|4398.55|4398.55|4400.82|4400.82|4400.82|4400.82|4398.55|4398.55|0
1646401730000|2022-03-04 13:48:50|4400.56|4400.56|4399.89|4399.89|4400.56|4400.56|4399.89|4399.89|0
1646401760000|2022-03-04 13:49:20|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1646401770000|2022-03-04 13:49:30|4400.7|4400.7|4400.83|4400.83|4400.83|4400.83|4400.7|4400.7|0
1646401780000|2022-03-04 13:49:40|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|4400.95|0
1646401790000|2022-03-04 13:49:50|4400.6|4400.6|4400.39|4400.39|4400.6|4400.6|4400.39|4400.39|0
1646401800000|2022-03-04 13:50:00|4400.92|4400.92|4401.59|4401.59|4401.59|4401.59|4400.92|4400.92|0
1646401810000|2022-03-04 13:50:10|4400.58|4400.58|4398.91|4398.91|4400.58|4400.58|4398.91|4398.91|0
1646401820000|2022-03-04 13:50:20|4399.58|4399.58|4398.38|4398.38|4399.58|4399.58|4397.04|4397.04|0
1646401830000|2022-03-04 13:50:30|4397.71|4397.71|4398.32|4398.32|4398.41|4398.41|4397.71|4397.71|0
1646401840000|2022-03-04 13:50:40|4398.27|4398.27|4398.42|4398.42|4398.42|4398.42|4398.27|4398.27|0
1646401850000|2022-03-04 13:50:50|4398.24|4398.24|4399.64|4399.64|4399.64|4399.64|4398.24|4398.24|0
1646401860000|2022-03-04 13:51:00|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|0
1646401870000|2022-03-04 13:51:10|4400.07|4400.07|4400.19|4400.19|4400.19|4400.19|4400.07|4400.07|0
1646401880000|2022-03-04 13:51:20|4400.86|4400.86|4400.7|4400.7|4400.86|4400.86|4400.7|4400.7|0
1646401890000|2022-03-04 13:51:30|4399.36|4399.36|4398.92|4398.92|4399.36|4399.36|4398.92|4398.92|0
1646401900000|2022-03-04 13:51:40|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|4399.59|0
1646401930000|2022-03-04 13:52:10|4400.12|4400.12|4399.41|4399.41|4400.12|4400.12|4399.41|4399.41|0
1646401950000|2022-03-04 13:52:30|4400.03|4400.03|4399.94|4399.94|4400.03|4400.03|4399.94|4399.94|0
1646401960000|2022-03-04 13:52:40|4399.76|4399.76|4399.23|4399.23|4399.76|4399.76|4399.23|4399.23|0
1646401980000|2022-03-04 13:53:00|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1646402000000|2022-03-04 13:53:20|4399.94|4399.94|4396.87|4396.87|4399.94|4399.94|4396.87|4396.87|0
1646402010000|2022-03-04 13:53:30|4397.54|4397.54|4400.22|4400.22|4400.22|4400.22|4397.54|4397.54|0
1646402030000|2022-03-04 13:53:50|4399.78|4399.78|4399.87|4399.87|4399.87|4399.87|4399.78|4399.78|0
1646402040000|2022-03-04 13:54:00|4400.84|4400.84|4400.22|4400.22|4400.84|4400.84|4400.22|4400.22|0
1646402060000|2022-03-04 13:54:20|4399.55|4399.55|4399.2|4399.2|4399.55|4399.55|4399.2|4399.2|0
1646402080000|2022-03-04 13:54:40|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|4398.84|0
1646402090000|2022-03-04 13:54:50|4400.18|4400.18|4400.18|4400.18|4401.52|4401.52|4400.18|4400.18|0
1646402100000|2022-03-04 13:55:00|4400.35|4400.35|4399.89|4399.89|4400.56|4400.56|4399.89|4399.89|0
1646402110000|2022-03-04 13:55:10|4398.91|4398.91|4399.94|4399.94|4399.94|4399.94|4398.91|4398.91|0
1646402120000|2022-03-04 13:55:20|4400.04|4400.04|4400.48|4400.48|4400.48|4400.48|4400.04|4400.04|0
1646402130000|2022-03-04 13:55:30|4400.93|4400.93|4400.22|4400.22|4401.68|4401.68|4400.22|4400.22|0
1646402140000|2022-03-04 13:55:40|4400.89|4400.89|4401.56|4401.56|4401.56|4401.56|4400.89|4400.89|0
1646402150000|2022-03-04 13:55:50|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|4403.57|0
1646402160000|2022-03-04 13:56:00|4404.81|4404.81|4405.51|4405.51|4405.51|4405.51|4404.81|4404.81|0
1646402170000|2022-03-04 13:56:10|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|0
1646402180000|2022-03-04 13:56:20|4405.95|4405.95|4405.72|4405.72|4405.95|4405.95|4405.72|4405.72|0
1646402190000|2022-03-04 13:56:30|4405.63|4405.63|4405.54|4405.54|4405.63|4405.63|4405.54|4405.54|0
1646402200000|2022-03-04 13:56:40|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|0
1646402230000|2022-03-04 13:57:10|4405.02|4405.02|4405.69|4405.69|4405.69|4405.69|4405.02|4405.02|0
1646402240000|2022-03-04 13:57:20|4406.36|4406.36|4406.65|4406.65|4406.65|4406.65|4406.36|4406.36|0
1646402250000|2022-03-04 13:57:30|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1646402260000|2022-03-04 13:57:40|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|4407.09|0
1646402270000|2022-03-04 13:57:50|4406.12|4406.12|4406.94|4406.94|4406.94|4406.94|4406.12|4406.12|0
1646402280000|2022-03-04 13:58:00|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1646402300000|2022-03-04 13:58:20|4410.05|4410.05|4409.43|4409.43|4410.49|4410.49|4409.43|4409.43|0
1646402310000|2022-03-04 13:58:30|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1646402320000|2022-03-04 13:58:40|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|0
1646402340000|2022-03-04 13:59:00|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1646402350000|2022-03-04 13:59:10|4408.07|4408.07|4406.47|4406.47|4408.07|4408.07|4406.47|4406.47|0
1646402360000|2022-03-04 13:59:20|4407.14|4407.14|4406.47|4406.47|4407.14|4407.14|4406.47|4406.47|0
1646402370000|2022-03-04 13:59:30|4406.91|4406.91|4407.12|4407.12|4407.17|4407.17|4406.91|4406.91|0
1646402380000|2022-03-04 13:59:40|4407.91|4407.91|4409.51|4409.51|4409.67|4409.67|4407.91|4407.91|0
1646402390000|2022-03-04 13:59:50|4409.39|4409.39|4409.54|4409.54|4409.54|4409.54|4409.39|4409.39|0
1646402400000|2022-03-04 14:00:00|4408.87|4408.87|4408.2|4408.2|4408.87|4408.87|4407.53|4407.53|0
1646402410000|2022-03-04 14:00:10|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1646402420000|2022-03-04 14:00:20|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|4408.02|0
1646402450000|2022-03-04 14:00:50|4408.18|4408.18|4408.3|4408.3|4408.3|4408.3|4408.18|4408.18|0
1646402460000|2022-03-04 14:01:00|4407.63|4407.63|4407.75|4407.75|4407.75|4407.75|4407.63|4407.63|0
1646402470000|2022-03-04 14:01:10|4407.22|4407.22|4406.94|4406.94|4408|4408|4406.94|4406.94|0
1646402480000|2022-03-04 14:01:20|4406.76|4406.76|4406.47|4406.47|4406.76|4406.76|4406.47|4406.47|0
1646402490000|2022-03-04 14:01:30|4406.96|4406.96|4407.63|4407.63|4407.63|4407.63|4406.96|4406.96|0
1646402500000|2022-03-04 14:01:40|4408.3|4408.3|4408.97|4408.97|4408.97|4408.97|4408.3|4408.3|0
1646402520000|2022-03-04 14:02:00|4410.56|4410.56|4411.22|4411.22|4411.22|4411.22|4410.27|4410.27|0
1646402530000|2022-03-04 14:02:10|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|4411.1|0
1646402540000|2022-03-04 14:02:20|4411.77|4411.77|4412.44|4412.44|4412.44|4412.44|4411.77|4411.77|0
1646402560000|2022-03-04 14:02:40|4413.76|4413.76|4412.17|4412.17|4413.76|4413.76|4412.17|4412.17|0
1646402570000|2022-03-04 14:02:50|4412.83|4412.83|4412.16|4412.16|4412.83|4412.83|4411.49|4411.49|0
1646402580000|2022-03-04 14:03:00|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1646402590000|2022-03-04 14:03:10|4412.16|4412.16|4411.98|4411.98|4412.16|4412.16|4411.98|4411.98|0
1646402600000|2022-03-04 14:03:20|4412.34|4412.34|4412.51|4412.51|4412.51|4412.51|4412.34|4412.34|0
1646402610000|2022-03-04 14:03:30|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|0
1646402620000|2022-03-04 14:03:40|4413.85|4413.85|4415.67|4415.67|4415.67|4415.67|4413.85|4413.85|0
1646402630000|2022-03-04 14:03:50|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|0
1646402650000|2022-03-04 14:04:10|4413.08|4413.08|4413.23|4413.23|4413.23|4413.23|4412.41|4412.41|0
1646402660000|2022-03-04 14:04:20|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1646402670000|2022-03-04 14:04:30|4413.46|4413.46|4413.22|4413.22|4413.46|4413.46|4413.22|4413.22|0
1646402680000|2022-03-04 14:04:40|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|4412.55|0
1646402690000|2022-03-04 14:04:50|4411.93|4411.93|4412.6|4412.6|4412.6|4412.6|4411.93|4411.93|0
1646402700000|2022-03-04 14:05:00|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|0
1646402710000|2022-03-04 14:05:10|4412.19|4412.19|4410.85|4410.85|4412.19|4412.19|4410.73|4410.73|0
1646402720000|2022-03-04 14:05:20|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1646402730000|2022-03-04 14:05:30|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1646402740000|2022-03-04 14:05:40|4408.08|4408.08|4406.41|4406.41|4408.42|4408.42|4406.41|4406.41|0
1646402750000|2022-03-04 14:05:50|4407.08|4407.08|4406.96|4406.96|4407.31|4407.31|4406.29|4406.29|0
1646402760000|2022-03-04 14:06:00|4406.07|4406.07|4408.08|4408.08|4408.61|4408.61|4406.07|4406.07|0
1646402770000|2022-03-04 14:06:10|4408.53|4408.53|4408.14|4408.14|4408.76|4408.76|4408.14|4408.14|0
1646402790000|2022-03-04 14:06:30|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|4409.48|0
1646402800000|2022-03-04 14:06:40|4410.15|4410.15|4411.49|4411.49|4411.49|4411.49|4410.15|4410.15|0
1646402810000|2022-03-04 14:06:50|4410.43|4410.43|4410.53|4410.53|4410.53|4410.53|4409.76|4409.76|0
1646402820000|2022-03-04 14:07:00|4409.19|4409.19|4408.59|4408.59|4409.19|4409.19|4407.57|4407.57|0
1646402840000|2022-03-04 14:07:20|4407.92|4407.92|4407.25|4407.25|4407.92|4407.92|4407.25|4407.25|0
1646402850000|2022-03-04 14:07:30|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1646402860000|2022-03-04 14:07:40|4406.78|4406.78|4405.75|4405.75|4406.78|4406.78|4405.75|4405.75|0
1646402870000|2022-03-04 14:07:50|4406.42|4406.42|4405.36|4405.36|4406.42|4406.42|4405.36|4405.36|0
1646402880000|2022-03-04 14:08:00|4405.45|4405.45|4406.51|4406.51|4406.6|4406.6|4405.45|4405.45|0
1646402890000|2022-03-04 14:08:10|4405.88|4405.88|4405.88|4405.88|4405.88|4405.88|4405.21|4405.21|0
1646402910000|2022-03-04 14:08:30|4406.55|4406.55|4406.12|4406.12|4406.55|4406.55|4406.12|4406.12|0
1646402920000|2022-03-04 14:08:40|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|0
1646402940000|2022-03-04 14:09:00|4405.24|4405.24|4404.57|4404.57|4405.24|4405.24|4404.57|4404.57|0
1646402950000|2022-03-04 14:09:10|4404.62|4404.62|4405.35|4405.35|4405.35|4405.35|4404.62|4404.62|0
1646402980000|2022-03-04 14:09:40|4404.64|4404.64|4404.64|4404.64|4404.64|4404.64|4404.64|4404.64|0
1646403000000|2022-03-04 14:10:00|4405.31|4405.31|4405.04|4405.04|4405.31|4405.31|4405.04|4405.04|0
1646403010000|2022-03-04 14:10:10|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|0
1646403030000|2022-03-04 14:10:30|4405.45|4405.45|4405.8|4405.8|4405.8|4405.8|4405.45|4405.45|0
1646403040000|2022-03-04 14:10:40|4406.47|4406.47|4406.03|4406.03|4406.47|4406.47|4406.03|4406.03|0
1646403050000|2022-03-04 14:10:50|4405.85|4405.85|4406.03|4406.03|4406.03|4406.03|4405.5|4405.5|0
1646403060000|2022-03-04 14:11:00|4405.36|4405.36|4403.49|4403.49|4405.36|4405.36|4403.49|4403.49|0
1646403080000|2022-03-04 14:11:20|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|4403.61|0
1646403090000|2022-03-04 14:11:30|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1646403100000|2022-03-04 14:11:40|4404.44|4404.44|4405.66|4405.66|4406.54|4406.54|4404.44|4404.44|0
1646403110000|2022-03-04 14:11:50|4405.8|4405.8|4407.14|4407.14|4407.14|4407.14|4405.8|4405.8|0
1646403120000|2022-03-04 14:12:00|4405.8|4405.8|4405.14|4405.14|4405.8|4405.8|4404.47|4404.47|0
1646403130000|2022-03-04 14:12:10|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1646403140000|2022-03-04 14:12:20|4404.47|4404.47|4405.44|4405.44|4405.44|4405.44|4404.47|4404.47|0
1646403150000|2022-03-04 14:12:30|4405.17|4405.17|4404.97|4404.97|4405.17|4405.17|4404.82|4404.82|0
1646403160000|2022-03-04 14:12:40|4405.23|4405.23|4406.25|4406.25|4406.25|4406.25|4405.23|4405.23|0
1646403170000|2022-03-04 14:12:50|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|0
1646403180000|2022-03-04 14:13:00|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|0
1646403200000|2022-03-04 14:13:20|4406.57|4406.57|4406.22|4406.22|4406.57|4406.57|4406.22|4406.22|0
1646403210000|2022-03-04 14:13:30|4406.31|4406.31|4406.98|4406.98|4407.15|4407.15|4406.31|4406.31|0
1646403220000|2022-03-04 14:13:40|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|0
1646403230000|2022-03-04 14:13:50|4406.36|4406.36|4406.71|4406.71|4406.71|4406.71|4406.18|4406.18|0
1646403240000|2022-03-04 14:14:00|4406.01|4406.01|4405.25|4405.25|4406.01|4406.01|4405.25|4405.25|0
1646403250000|2022-03-04 14:14:10|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|0
1646403260000|2022-03-04 14:14:20|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1646403280000|2022-03-04 14:14:40|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1646403290000|2022-03-04 14:14:50|4404.27|4404.27|4404.93|4404.93|4404.93|4404.93|4404.27|4404.27|0
1646403300000|2022-03-04 14:15:00|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|4405.09|0
1646403310000|2022-03-04 14:15:10|4405.76|4405.76|4406.03|4406.03|4406.38|4406.38|4405.76|4405.76|0
1646403320000|2022-03-04 14:15:20|4405.59|4405.59|4407.4|4407.4|4407.4|4407.4|4405.59|4405.59|0
1646403330000|2022-03-04 14:15:30|4408.07|4408.07|4408.69|4408.69|4409.22|4409.22|4407.99|4407.99|0
1646403350000|2022-03-04 14:15:50|4409.04|4409.04|4409.71|4409.71|4409.71|4409.71|4409.04|4409.04|0
1646403360000|2022-03-04 14:16:00|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1646403370000|2022-03-04 14:16:10|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1646403380000|2022-03-04 14:16:20|4411.32|4411.32|4411.76|4411.76|4411.85|4411.85|4411.32|4411.32|0
1646403400000|2022-03-04 14:16:40|4412.2|4412.2|4411.32|4411.32|4412.26|4412.26|4411.32|4411.32|0
1646403410000|2022-03-04 14:16:50|4410.65|4410.65|4409.98|4409.98|4410.65|4410.65|4409.98|4409.98|0
1646403420000|2022-03-04 14:17:00|4409.31|4409.31|4409.84|4409.84|4409.84|4409.84|4409.31|4409.31|0
1646403430000|2022-03-04 14:17:10|4409.68|4409.68|4408.7|4408.7|4409.68|4409.68|4408.7|4408.7|0
1646403450000|2022-03-04 14:17:30|4408.56|4408.56|4408.94|4408.94|4409.09|4409.09|4408.56|4408.56|0
1646403480000|2022-03-04 14:18:00|4408.27|4408.27|4407.6|4407.6|4408.27|4408.27|4407.6|4407.6|0
1646403500000|2022-03-04 14:18:20|4407.77|4407.77|4407.88|4407.88|4407.93|4407.93|4407.77|4407.77|0
1646403510000|2022-03-04 14:18:30|4407.21|4407.21|4407.88|4407.88|4407.88|4407.88|4407.21|4407.21|0
1646403520000|2022-03-04 14:18:40|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1646403530000|2022-03-04 14:18:50|4406.88|4406.88|4406.21|4406.21|4406.88|4406.88|4406.21|4406.21|0
1646403540000|2022-03-04 14:19:00|4406.33|4406.33|4405.66|4405.66|4406.33|4406.33|4405.66|4405.66|0
1646403550000|2022-03-04 14:19:10|4405.54|4405.54|4405.19|4405.19|4405.54|4405.54|4405.19|4405.19|0
1646403560000|2022-03-04 14:19:20|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|4405.07|0
1646403570000|2022-03-04 14:19:30|4404.89|4404.89|4404.65|4404.65|4404.89|4404.89|4404.54|4404.54|0
1646403580000|2022-03-04 14:19:40|4404.54|4404.54|4404.15|4404.15|4404.77|4404.77|4404.15|4404.15|0
1646403600000|2022-03-04 14:20:00|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|4403.98|0
1646403610000|2022-03-04 14:20:10|4404.07|4404.07|4405.41|4405.41|4405.41|4405.41|4404.07|4404.07|0
1646403630000|2022-03-04 14:20:30|4406.08|4406.08|4405.9|4405.9|4406.61|4406.61|4405.9|4405.9|0
1646403640000|2022-03-04 14:20:40|4405.82|4405.82|4406.43|4406.43|4406.52|4406.52|4405.82|4405.82|0
1646403660000|2022-03-04 14:21:00|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1646403670000|2022-03-04 14:21:10|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|0
1646403700000|2022-03-04 14:21:40|4406.14|4406.14|4406.43|4406.43|4406.43|4406.43|4406.14|4406.14|0
1646403710000|2022-03-04 14:21:50|4406.96|4406.96|4407.14|4407.14|4407.14|4407.14|4406.96|4406.96|0
1646403720000|2022-03-04 14:22:00|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1646403730000|2022-03-04 14:22:10|4406.76|4406.76|4404.75|4404.75|4406.76|4406.76|4404.75|4404.75|0
1646403740000|2022-03-04 14:22:20|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|4406.09|0
1646403750000|2022-03-04 14:22:30|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1646403760000|2022-03-04 14:22:40|4406.82|4406.82|4408.42|4408.42|4408.42|4408.42|4406.82|4406.82|0
1646403770000|2022-03-04 14:22:50|4409.09|4409.09|4409.68|4409.68|4410.59|4410.59|4409.09|4409.09|0
1646403780000|2022-03-04 14:23:00|4410.47|4410.47|4409.5|4409.5|4410.47|4410.47|4409.5|4409.5|0
1646403790000|2022-03-04 14:23:10|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|4408.16|0
1646403800000|2022-03-04 14:23:20|4407.49|4407.49|4406.24|4406.24|4407.58|4407.58|4406.24|4406.24|0
1646403810000|2022-03-04 14:23:30|4405.89|4405.89|4405.56|4405.56|4405.89|4405.89|4405.56|4405.56|0
1646403820000|2022-03-04 14:23:40|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|0
1646403830000|2022-03-04 14:23:50|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|0
1646403840000|2022-03-04 14:24:00|4405.88|4405.88|4406.04|4406.04|4406.04|4406.04|4405.88|4405.88|0
1646403860000|2022-03-04 14:24:20|4406.22|4406.22|4406.54|4406.54|4406.54|4406.54|4406.22|4406.22|0
1646403880000|2022-03-04 14:24:40|4406.59|4406.59|4408.6|4408.6|4408.6|4408.6|4406.59|4406.59|0
1646403890000|2022-03-04 14:24:50|4408.7|4408.7|4408.44|4408.44|4409.15|4409.15|4408.44|4408.44|0
1646403900000|2022-03-04 14:25:00|4408.33|4408.33|4408.39|4408.39|4408.39|4408.39|4408.33|4408.33|0
1646403910000|2022-03-04 14:25:10|4408.03|4408.03|4407.68|4407.68|4408.03|4408.03|4407.68|4407.68|0
1646403920000|2022-03-04 14:25:20|4407.15|4407.15|4406.8|4406.8|4407.15|4407.15|4406.8|4406.8|0
1646403930000|2022-03-04 14:25:30|4407.47|4407.47|4408.53|4408.53|4408.53|4408.53|4407.47|4407.47|0
1646403950000|2022-03-04 14:25:50|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1646403960000|2022-03-04 14:26:00|4407.86|4407.86|4408.88|4408.88|4408.88|4408.88|4407.86|4407.86|0
1646403970000|2022-03-04 14:26:10|4408.53|4408.53|4407.82|4407.82|4408.7|4408.7|4407.82|4407.82|0
1646403980000|2022-03-04 14:26:20|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1646403990000|2022-03-04 14:26:30|4407.11|4407.11|4407.77|4407.77|4407.77|4407.77|4407.11|4407.11|0
1646404000000|2022-03-04 14:26:40|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|4408.57|0
1646404010000|2022-03-04 14:26:50|4409.01|4409.01|4407.67|4407.67|4409.01|4409.01|4407.67|4407.67|0
1646404020000|2022-03-04 14:27:00|4408.02|4408.02|4407.67|4407.67|4408.32|4408.32|4407.55|4407.55|0
1646404040000|2022-03-04 14:27:20|4409.01|4409.01|4408.43|4408.43|4409.1|4409.1|4408.43|4408.43|0
1646404050000|2022-03-04 14:27:30|4407.99|4407.99|4408.66|4408.66|4409.33|4409.33|4407.99|4407.99|0
1646404060000|2022-03-04 14:27:40|4408.82|4408.82|4408.66|4408.66|4408.82|4408.82|4408.66|4408.66|0
1646404070000|2022-03-04 14:27:50|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1646404080000|2022-03-04 14:28:00|4408.66|4408.66|4409.28|4409.28|4409.28|4409.28|4408.55|4408.55|0
1646404090000|2022-03-04 14:28:10|4409.16|4409.16|4409.19|4409.19|4409.34|4409.34|4408.9|4408.9|0
1646404100000|2022-03-04 14:28:20|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1646404130000|2022-03-04 14:28:50|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1646404140000|2022-03-04 14:29:00|4410.07|4410.07|4410.74|4410.74|4410.74|4410.74|4409.4|4409.4|0
1646404150000|2022-03-04 14:29:10|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1646404160000|2022-03-04 14:29:20|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|0
1646404170000|2022-03-04 14:29:30|4409.1|4409.1|4409.28|4409.28|4409.28|4409.28|4408.57|4408.57|0
1646404180000|2022-03-04 14:29:40|4409.87|4409.87|4409.99|4409.99|4409.99|4409.99|4409.87|4409.87|0
1646404190000|2022-03-04 14:29:50|4409.75|4409.75|4409.54|4409.54|4409.75|4409.75|4409.4|4409.4|0
1646404200000|2022-03-04 14:30:00|4410.16|4410.16|4412.72|4412.72|4412.81|4412.81|4409.67|4409.67|0
1646404210000|2022-03-04 14:30:10|4413.52|4413.52|4416.54|4416.54|4417.16|4417.16|4413.52|4413.52|0
1646404220000|2022-03-04 14:30:20|4416.45|4416.45|4415.66|4415.66|4416.45|4416.45|4415.66|4415.66|0
1646404230000|2022-03-04 14:30:30|4414.99|4414.99|4414.22|4414.22|4414.99|4414.99|4413.78|4413.78|0
1646404240000|2022-03-04 14:30:40|4413.55|4413.55|4414.43|4414.43|4414.43|4414.43|4412.88|4412.88|0
1646404250000|2022-03-04 14:30:50|4414.96|4414.96|4415.93|4415.93|4415.93|4415.93|4414.34|4414.34|0
1646404260000|2022-03-04 14:31:00|4416.37|4416.37|4415.31|4415.31|4416.37|4416.37|4415.23|4415.23|0
1646404270000|2022-03-04 14:31:10|4415.05|4415.05|4413.85|4413.85|4415.05|4415.05|4413.85|4413.85|0
1646404280000|2022-03-04 14:31:20|4413.18|4413.18|4413.16|4413.16|4413.18|4413.18|4411.96|4411.96|0
1646404290000|2022-03-04 14:31:30|4413.43|4413.43|4412.76|4412.76|4414.27|4414.27|4412.23|4412.23|0
1646404300000|2022-03-04 14:31:40|4412.85|4412.85|4412.54|4412.54|4413.07|4413.07|4412.4|4412.4|0
1646404310000|2022-03-04 14:31:50|4412.9|4412.9|4414.01|4414.01|4414.45|4414.45|4412.9|4412.9|0
1646404320000|2022-03-04 14:32:00|4414.68|4414.68|4414.85|4414.85|4414.85|4414.85|4413.88|4413.88|0
1646404330000|2022-03-04 14:32:10|4414.94|4414.94|4417.31|4417.31|4417.31|4417.31|4413.97|4413.97|0
1646404340000|2022-03-04 14:32:20|4416.64|4416.64|4414.63|4414.63|4416.64|4416.64|4413.96|4413.96|0
1646404350000|2022-03-04 14:32:30|4414.8|4414.8|4413.69|4413.69|4414.8|4414.8|4413.69|4413.69|0
1646404360000|2022-03-04 14:32:40|4414.36|4414.36|4414.48|4414.48|4415.45|4415.45|4414.36|4414.36|0
1646404370000|2022-03-04 14:32:50|4415.19|4415.19|4413.28|4413.28|4415.19|4415.19|4413.28|4413.28|0
1646404380000|2022-03-04 14:33:00|4413.13|4413.13|4413.25|4413.25|4413.93|4413.93|4412.95|4412.95|0
1646404390000|2022-03-04 14:33:10|4412.76|4412.76|4412.92|4412.92|4413.82|4413.82|4412.09|4412.09|0
1646404400000|2022-03-04 14:33:20|4412.3|4412.3|4412.44|4412.44|4412.8|4412.8|4412.3|4412.3|0
1646404410000|2022-03-04 14:33:30|4411.83|4411.83|4411.16|4411.16|4411.83|4411.83|4411.16|4411.16|0
1646404420000|2022-03-04 14:33:40|4411.83|4411.83|4411.23|4411.23|4411.83|4411.83|4410.56|4410.56|0
1646404430000|2022-03-04 14:33:50|4411.35|4411.35|4413.92|4413.92|4413.92|4413.92|4411.35|4411.35|0
1646404440000|2022-03-04 14:34:00|4414.28|4414.28|4416.59|4416.59|4416.59|4416.59|4414.28|4414.28|0
1646404450000|2022-03-04 14:34:10|4416.23|4416.23|4416.76|4416.76|4416.76|4416.76|4415.97|4415.97|0
1646404460000|2022-03-04 14:34:20|4417.12|4417.12|4421.49|4421.49|4421.49|4421.49|4416.73|4416.73|0
1646404470000|2022-03-04 14:34:30|4421.67|4421.67|4422.25|4422.25|4423.31|4423.31|4421.67|4421.67|0
1646404480000|2022-03-04 14:34:40|4422.78|4422.78|4423.89|4423.89|4424.19|4424.19|4422.34|4422.34|0
1646404490000|2022-03-04 14:34:50|4424.56|4424.56|4424.42|4424.42|4424.56|4424.56|4423.01|4423.01|0
1646404500000|2022-03-04 14:35:00|4423.36|4423.36|4423.45|4423.45|4423.62|4423.62|4423.36|4423.36|0
1646404510000|2022-03-04 14:35:10|4423.89|4423.89|4424.27|4424.27|4424.8|4424.8|4423.57|4423.57|0
1646404520000|2022-03-04 14:35:20|4424.63|4424.63|4421.91|4421.91|4424.63|4424.63|4421.91|4421.91|0
1646404530000|2022-03-04 14:35:30|4421.24|4421.24|4420.13|4420.13|4421.24|4421.24|4419.51|4419.51|0
1646404540000|2022-03-04 14:35:40|4420.22|4420.22|4420.57|4420.57|4420.57|4420.57|4420.22|4420.22|0
1646404550000|2022-03-04 14:35:50|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1646404560000|2022-03-04 14:36:00|4419.74|4419.74|4420.53|4420.53|4421.11|4421.11|4419.74|4419.74|0
1646404570000|2022-03-04 14:36:10|4419.74|4419.74|4419.3|4419.3|4419.74|4419.74|4418.68|4418.68|0
1646404580000|2022-03-04 14:36:20|4419.96|4419.96|4419.17|4419.17|4419.96|4419.96|4419.17|4419.17|0
1646404590000|2022-03-04 14:36:30|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1646404600000|2022-03-04 14:36:40|4419.36|4419.36|4418.56|4418.56|4419.36|4419.36|4418.56|4418.56|0
1646404610000|2022-03-04 14:36:50|4419.23|4419.23|4421.27|4421.27|4421.27|4421.27|4419.23|4419.23|0
1646404620000|2022-03-04 14:37:00|4421.93|4421.93|4423.42|4423.42|4423.42|4423.42|4421.93|4421.93|0
1646404630000|2022-03-04 14:37:10|4423.53|4423.53|4423.37|4423.37|4423.53|4423.53|4423.37|4423.37|0
1646404640000|2022-03-04 14:37:20|4423.11|4423.11|4425.38|4425.38|4425.38|4425.38|4423.11|4423.11|0
1646404650000|2022-03-04 14:37:30|4424.71|4424.71|4425.38|4425.38|4425.38|4425.38|4424.71|4424.71|0
1646404660000|2022-03-04 14:37:40|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|4424.41|0
1646404670000|2022-03-04 14:37:50|4423.7|4423.7|4422.89|4422.89|4424.23|4424.23|4422.89|4422.89|0
1646404680000|2022-03-04 14:38:00|4423.56|4423.56|4421.83|4421.83|4423.56|4423.56|4421.83|4421.83|0
1646404690000|2022-03-04 14:38:10|4421.66|4421.66|4421.25|4421.25|4421.66|4421.66|4420.99|4420.99|0
1646404700000|2022-03-04 14:38:20|4421.16|4421.16|4421.38|4421.38|4421.38|4421.38|4421.16|4421.16|0
1646404710000|2022-03-04 14:38:30|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|4420.67|0
1646404720000|2022-03-04 14:38:40|4419.96|4419.96|4419.29|4419.29|4419.96|4419.96|4419.29|4419.29|0
1646404730000|2022-03-04 14:38:50|4419.73|4419.73|4422.4|4422.4|4422.4|4422.4|4419.65|4419.65|0
1646404740000|2022-03-04 14:39:00|4422.55|4422.55|4420.79|4420.79|4422.55|4422.55|4420.79|4420.79|0
1646404750000|2022-03-04 14:39:10|4419.45|4419.45|4420.71|4420.71|4421.73|4421.73|4419.45|4419.45|0
1646404760000|2022-03-04 14:39:20|4420.62|4420.62|4422.72|4422.72|4422.72|4422.72|4420.62|4420.62|0
1646404770000|2022-03-04 14:39:30|4422.1|4422.1|4420.76|4420.76|4422.1|4422.1|4420.76|4420.76|0
1646404780000|2022-03-04 14:39:40|4421.38|4421.38|4421.48|4421.48|4421.48|4421.48|4421.38|4421.38|0
1646404790000|2022-03-04 14:39:50|4422.54|4422.54|4423.25|4423.25|4423.25|4423.25|4422.54|4422.54|0
1646404800000|2022-03-04 14:40:00|4421.91|4421.91|4419.5|4419.5|4422.58|4422.58|4419.5|4419.5|0
1646404810000|2022-03-04 14:40:10|4420.68|4420.68|4422.47|4422.47|4423.14|4423.14|4420.68|4420.68|0
1646404820000|2022-03-04 14:40:20|4421.8|4421.8|4421.95|4421.95|4421.95|4421.95|4421.8|4421.8|0
1646404830000|2022-03-04 14:40:30|4421.77|4421.77|4422.44|4422.44|4422.44|4422.44|4421.77|4421.77|0
1646404840000|2022-03-04 14:40:40|4422.88|4422.88|4420.47|4420.47|4422.88|4422.88|4420.47|4420.47|0
1646404850000|2022-03-04 14:40:50|4420.59|4420.59|4420.38|4420.38|4421.38|4421.38|4420.38|4420.38|0
1646404860000|2022-03-04 14:41:00|4419.59|4419.59|4420.31|4420.31|4420.31|4420.31|4418.97|4418.97|0
1646404870000|2022-03-04 14:41:10|4420.13|4420.13|4420.4|4420.4|4420.4|4420.4|4420.13|4420.13|0
1646404880000|2022-03-04 14:41:20|4420.49|4420.49|4420.84|4420.84|4420.93|4420.93|4420.49|4420.49|0
1646404890000|2022-03-04 14:41:30|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1646404910000|2022-03-04 14:41:50|4420.84|4420.84|4422.18|4422.18|4422.18|4422.18|4420.84|4420.84|0
1646404920000|2022-03-04 14:42:00|4421.51|4421.51|4422.18|4422.18|4422.18|4422.18|4421.51|4421.51|0
1646404930000|2022-03-04 14:42:10|4422.21|4422.21|4421.73|4421.73|4422.26|4422.26|4421.73|4421.73|0
1646404940000|2022-03-04 14:42:20|4421.38|4421.38|4420|4420|4421.38|4421.38|4420|4420|0
1646404950000|2022-03-04 14:42:30|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1646404980000|2022-03-04 14:43:00|4420.07|4420.07|4420.6|4420.6|4420.6|4420.6|4420.07|4420.07|0
1646404990000|2022-03-04 14:43:10|4421.15|4421.15|4421.59|4421.59|4422.26|4422.26|4421.15|4421.15|0
1646405000000|2022-03-04 14:43:20|4420.88|4420.88|4421.68|4421.68|4421.68|4421.68|4420.88|4420.88|0
1646405010000|2022-03-04 14:43:30|4422.35|4422.35|4423.28|4423.28|4423.28|4423.28|4422.35|4422.35|0
1646405020000|2022-03-04 14:43:40|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|4423.45|0
1646405030000|2022-03-04 14:43:50|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|0
1646405040000|2022-03-04 14:44:00|4423.04|4423.04|4422.25|4422.25|4423.04|4423.04|4421.81|4421.81|0
1646405050000|2022-03-04 14:44:10|4422.4|4422.4|4422.1|4422.1|4422.4|4422.4|4422.1|4422.1|0
1646405060000|2022-03-04 14:44:20|4421.04|4421.04|4420.37|4420.37|4421.04|4421.04|4420.37|4420.37|0
1646405070000|2022-03-04 14:44:30|4419.93|4419.93|4419.61|4419.61|4419.93|4419.93|4419.61|4419.61|0
1646405080000|2022-03-04 14:44:40|4419.16|4419.16|4418.23|4418.23|4419.16|4419.16|4418.23|4418.23|0
1646405090000|2022-03-04 14:44:50|4418.67|4418.67|4417.74|4417.74|4418.67|4418.67|4417.74|4417.74|0
1646405100000|2022-03-04 14:45:00|4417.91|4417.91|4417.33|4417.33|4419.06|4419.06|4417.33|4417.33|0
1646405110000|2022-03-04 14:45:10|4417.16|4417.16|4416.22|4416.22|4417.16|4417.16|4416.22|4416.22|0
1646405130000|2022-03-04 14:45:30|4415.55|4415.55|4415.46|4415.46|4415.55|4415.55|4415.46|4415.46|0
1646405140000|2022-03-04 14:45:40|4415.2|4415.2|4414.97|4414.97|4415.67|4415.67|4414.7|4414.7|0
1646405150000|2022-03-04 14:45:50|4414.38|4414.38|4411.2|4411.2|4414.38|4414.38|4411.11|4411.11|0
1646405160000|2022-03-04 14:46:00|4410.53|4410.53|4413.37|4413.37|4413.99|4413.99|4410.53|4410.53|0
1646405170000|2022-03-04 14:46:10|4413.28|4413.28|4412.49|4412.49|4413.37|4413.37|4412.49|4412.49|0
1646405200000|2022-03-04 14:46:40|4411.82|4411.82|4411.97|4411.97|4412.4|4412.4|4411.73|4411.73|0
1646405210000|2022-03-04 14:46:50|4412.32|4412.32|4415.39|4415.39|4415.39|4415.39|4412.32|4412.32|0
1646405220000|2022-03-04 14:47:00|4415.27|4415.27|4414.59|4414.59|4416.49|4416.49|4414.59|4414.59|0
1646405230000|2022-03-04 14:47:10|4414.08|4414.08|4414.39|4414.39|4415.21|4415.21|4413.92|4413.92|0
1646405240000|2022-03-04 14:47:20|4415.73|4415.73|4415.68|4415.68|4415.73|4415.73|4415.48|4415.48|0
1646405250000|2022-03-04 14:47:30|4416.35|4416.35|4416.39|4416.39|4416.39|4416.39|4414.75|4414.75|0
1646405260000|2022-03-04 14:47:40|4416.48|4416.48|4417.09|4417.09|4417.36|4417.36|4416.48|4416.48|0
1646405270000|2022-03-04 14:47:50|4417.18|4417.18|4416.12|4416.12|4417.18|4417.18|4416.12|4416.12|0
1646405280000|2022-03-04 14:48:00|4417.01|4417.01|4416.53|4416.53|4417.06|4417.06|4416.53|4416.53|0
1646405290000|2022-03-04 14:48:10|4416.97|4416.97|4416.53|4416.53|4416.97|4416.97|4416.53|4416.53|0
1646405300000|2022-03-04 14:48:20|4416.26|4416.26|4416.18|4416.18|4416.26|4416.26|4416.18|4416.18|0
1646405310000|2022-03-04 14:48:30|4416.97|4416.97|4416.97|4416.97|4417.15|4417.15|4416.79|4416.79|0
1646405320000|2022-03-04 14:48:40|4416|4416|4415.99|4415.99|4416.16|4416.16|4415.99|4415.99|0
1646405330000|2022-03-04 14:48:50|4415.82|4415.82|4415.82|4415.82|4415.82|4415.82|4415.29|4415.29|0
1646405340000|2022-03-04 14:49:00|4415.29|4415.29|4415.29|4415.29|4415.56|4415.56|4415.29|4415.29|0
1646405350000|2022-03-04 14:49:10|4414.94|4414.94|4415.1|4415.1|4415.1|4415.1|4414.94|4414.94|0
1646405360000|2022-03-04 14:49:20|4415.77|4415.77|4415.69|4415.69|4415.77|4415.77|4415.69|4415.69|0
1646405370000|2022-03-04 14:49:30|4415.02|4415.02|4414.52|4414.52|4415.02|4415.02|4414.35|4414.35|0
1646405380000|2022-03-04 14:49:40|4415.86|4415.86|4413.67|4413.67|4415.86|4415.86|4413.67|4413.67|0
1646405390000|2022-03-04 14:49:50|4413.4|4413.4|4413.42|4413.42|4414.29|4414.29|4413.07|4413.07|0
1646405400000|2022-03-04 14:50:00|4413.69|4413.69|4412.84|4412.84|4414.13|4414.13|4412.84|4412.84|0
1646405410000|2022-03-04 14:50:10|4413.63|4413.63|4414.53|4414.53|4414.88|4414.88|4413.02|4413.02|0
1646405420000|2022-03-04 14:50:20|4414.69|4414.69|4415.36|4415.36|4415.36|4415.36|4414.69|4414.69|0
1646405430000|2022-03-04 14:50:30|4416.24|4416.24|4416.68|4416.68|4416.68|4416.68|4416.24|4416.24|0
1646405440000|2022-03-04 14:50:40|4416.84|4416.84|4417.13|4417.13|4417.13|4417.13|4416.84|4416.84|0
1646405450000|2022-03-04 14:50:50|4417.04|4417.04|4417.39|4417.39|4417.39|4417.39|4417.04|4417.04|0
1646405460000|2022-03-04 14:51:00|4417.51|4417.51|4417.51|4417.51|4418.09|4418.09|4417.42|4417.42|0
1646405470000|2022-03-04 14:51:10|4416.84|4416.84|4417.42|4417.42|4418.13|4418.13|4416.84|4416.84|0
1646405480000|2022-03-04 14:51:20|4417.59|4417.59|4416.91|4416.91|4417.59|4417.59|4416.91|4416.91|0
1646405490000|2022-03-04 14:51:30|4416.61|4416.61|4416.26|4416.26|4416.61|4416.61|4416.26|4416.26|0
1646405500000|2022-03-04 14:51:40|4416.79|4416.79|4416.67|4416.67|4416.94|4416.94|4416.67|4416.67|0
1646405510000|2022-03-04 14:51:50|4416.55|4416.55|4416.26|4416.26|4416.55|4416.55|4416.26|4416.26|0
1646405520000|2022-03-04 14:52:00|4415.59|4415.59|4415.24|4415.24|4415.77|4415.77|4415.24|4415.24|0
1646405540000|2022-03-04 14:52:20|4415.07|4415.07|4415.69|4415.69|4415.69|4415.69|4415.07|4415.07|0
1646405560000|2022-03-04 14:52:40|4415.02|4415.02|4415.18|4415.18|4415.18|4415.18|4415.02|4415.02|0
1646405570000|2022-03-04 14:52:50|4415.3|4415.3|4414.62|4414.62|4415.3|4415.3|4414.6|4414.6|0
1646405580000|2022-03-04 14:53:00|4413.82|4413.82|4415.06|4415.06|4415.06|4415.06|4413.82|4413.82|0
1646405590000|2022-03-04 14:53:10|4415.32|4415.32|4416.93|4416.93|4416.93|4416.93|4415.32|4415.32|0
1646405600000|2022-03-04 14:53:20|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|0
1646405610000|2022-03-04 14:53:30|4417.76|4417.76|4416.3|4416.3|4418.43|4418.43|4416.3|4416.3|0
1646405620000|2022-03-04 14:53:40|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|4416.13|0
1646405630000|2022-03-04 14:53:50|4416.66|4416.66|4414.6|4414.6|4417.28|4417.28|4413.93|4413.93|0
1646405640000|2022-03-04 14:54:00|4414.07|4414.07|4413.55|4413.55|4414.07|4414.07|4413.55|4413.55|0
1646405650000|2022-03-04 14:54:10|4413.64|4413.64|4412.87|4412.87|4413.64|4413.64|4412.2|4412.2|0
1646405660000|2022-03-04 14:54:20|4413.54|4413.54|4413.19|4413.19|4413.54|4413.54|4413.19|4413.19|0
1646405670000|2022-03-04 14:54:30|4413.54|4413.54|4416.03|4416.03|4417.37|4417.37|4413.54|4413.54|0
1646405680000|2022-03-04 14:54:40|4415.5|4415.5|4415.82|4415.82|4415.82|4415.82|4415.5|4415.5|0
1646405690000|2022-03-04 14:54:50|4416.09|4416.09|4415.12|4415.12|4416.09|4416.09|4415.12|4415.12|0
1646405700000|2022-03-04 14:55:00|4414.95|4414.95|4415.83|4415.83|4415.83|4415.83|4414.77|4414.77|0
1646405710000|2022-03-04 14:55:10|4415.48|4415.48|4415.97|4415.97|4416.32|4416.32|4415.39|4415.39|0
1646405720000|2022-03-04 14:55:20|4416.5|4416.5|4416.79|4416.79|4417.32|4417.32|4416.15|4416.15|0
1646405730000|2022-03-04 14:55:30|4416.91|4416.91|4417.09|4417.09|4417.09|4417.09|4416.91|4416.91|0
1646405740000|2022-03-04 14:55:40|4417.44|4417.44|4416.2|4416.2|4417.62|4417.62|4416.11|4416.11|0
1646405750000|2022-03-04 14:55:50|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|4416.32|0
1646405760000|2022-03-04 14:56:00|4417.08|4417.08|4416.65|4416.65|4417.42|4417.42|4416.65|4416.65|0
1646405770000|2022-03-04 14:56:10|4416.53|4416.53|4416.7|4416.7|4416.7|4416.7|4416.53|4416.53|0
1646405780000|2022-03-04 14:56:20|4416.35|4416.35|4416.87|4416.87|4416.87|4416.87|4416.08|4416.08|0
1646405790000|2022-03-04 14:56:30|4417.49|4417.49|4418.42|4418.42|4419.04|4419.04|4417.49|4417.49|0
1646405800000|2022-03-04 14:56:40|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|0
1646405810000|2022-03-04 14:56:50|4417.86|4417.86|4418.09|4418.09|4418.21|4418.21|4417.33|4417.33|0
1646405820000|2022-03-04 14:57:00|4418.76|4418.76|4420.1|4420.1|4420.72|4420.72|4418.76|4418.76|0
1646405830000|2022-03-04 14:57:10|4420.26|4420.26|4420.97|4420.97|4420.97|4420.97|4420.26|4420.26|0
1646405840000|2022-03-04 14:57:20|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|0
1646405850000|2022-03-04 14:57:30|4421.76|4421.76|4422.67|4422.67|4422.67|4422.67|4421.76|4421.76|0
1646405870000|2022-03-04 14:57:50|4423.91|4423.91|4425.64|4425.64|4425.64|4425.64|4423.91|4423.91|0
1646405880000|2022-03-04 14:58:00|4425.78|4425.78|4426.97|4426.97|4426.97|4426.97|4425.78|4425.78|0
1646405890000|2022-03-04 14:58:10|4426.7|4426.7|4428.08|4428.08|4428.75|4428.75|4426.7|4426.7|0
1646405900000|2022-03-04 14:58:20|4428.52|4428.52|4428.22|4428.22|4428.69|4428.69|4428.22|4428.22|0
1646405910000|2022-03-04 14:58:30|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|4428.89|0
1646405920000|2022-03-04 14:58:40|4429.06|4429.06|4428.32|4428.32|4429.06|4429.06|4427.77|4427.77|0
1646405930000|2022-03-04 14:58:50|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|4427.29|0
1646405940000|2022-03-04 14:59:00|4427.18|4427.18|4428.01|4428.01|4428.01|4428.01|4427.18|4427.18|0
1646405950000|2022-03-04 14:59:10|4428.54|4428.54|4428.45|4428.45|4429.55|4429.55|4427.87|4427.87|0
1646405960000|2022-03-04 14:59:20|4429.07|4429.07|4428.31|4428.31|4429.16|4429.16|4428.31|4428.31|0
1646405980000|2022-03-04 14:59:40|4428.2|4428.2|4428.73|4428.73|4428.73|4428.73|4428.2|4428.2|0
1646405990000|2022-03-04 14:59:50|4429.62|4429.62|4429.97|4429.97|4429.97|4429.97|4429.26|4429.26|0
1646406000000|2022-03-04 15:00:00|4429.3|4429.3|4430.94|4430.94|4430.94|4430.94|4428.33|4428.33|0
1646406010000|2022-03-04 15:00:10|4430.41|4430.41|4430.32|4430.32|4430.5|4430.5|4430.32|4430.32|0
1646406020000|2022-03-04 15:00:20|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1646406040000|2022-03-04 15:00:40|4430.91|4430.91|4430.82|4430.82|4430.91|4430.91|4430.82|4430.82|0
1646406050000|2022-03-04 15:00:50|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|0
1646406060000|2022-03-04 15:01:00|4429.88|4429.88|4429.53|4429.53|4430.59|4430.59|4429.53|4429.53|0
1646406070000|2022-03-04 15:01:10|4430.2|4430.2|4433.29|4433.29|4433.29|4433.29|4430.2|4430.2|0
1646406090000|2022-03-04 15:01:30|4432.49|4432.49|4432.14|4432.14|4433.02|4433.02|4432.14|4432.14|0
1646406110000|2022-03-04 15:01:50|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1646406120000|2022-03-04 15:02:00|4432.4|4432.4|4432.14|4432.14|4432.4|4432.4|4432.14|4432.14|0
1646406130000|2022-03-04 15:02:10|4431.93|4431.93|4432.52|4432.52|4432.52|4432.52|4431.66|4431.66|0
1646406140000|2022-03-04 15:02:20|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1646406150000|2022-03-04 15:02:30|4432.66|4432.66|4434.67|4434.67|4436.01|4436.01|4432.66|4432.66|0
1646406160000|2022-03-04 15:02:40|4435.34|4435.34|4435.78|4435.78|4435.78|4435.78|4435.34|4435.34|0
1646406170000|2022-03-04 15:02:50|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1646406180000|2022-03-04 15:03:00|4435.69|4435.69|4435.39|4435.39|4435.69|4435.69|4435.01|4435.01|0
1646406190000|2022-03-04 15:03:10|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|0
1646406200000|2022-03-04 15:03:20|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|4434.58|0
1646406210000|2022-03-04 15:03:30|4433.91|4433.91|4433.8|4433.8|4434.05|4434.05|4433.35|4433.35|0
1646406220000|2022-03-04 15:03:40|4433.45|4433.45|4434.33|4434.33|4434.33|4434.33|4433.45|4433.45|0
1646406230000|2022-03-04 15:03:50|4434.42|4434.42|4430.96|4430.96|4435.12|4435.12|4430.96|4430.96|0
1646406240000|2022-03-04 15:04:00|4430.29|4430.29|4430.96|4430.96|4430.96|4430.96|4430.29|4430.29|0
1646406250000|2022-03-04 15:04:10|4431.63|4431.63|4432.3|4432.3|4432.3|4432.3|4431.63|4431.63|0
1646406260000|2022-03-04 15:04:20|4431.86|4431.86|4431.72|4431.72|4431.86|4431.86|4431.5|4431.5|0
1646406270000|2022-03-04 15:04:30|4431.63|4431.63|4432|4432|4432|4432|4431.63|4431.63|0
1646406280000|2022-03-04 15:04:40|4431.33|4431.33|4432|4432|4432|4432|4431.33|4431.33|0
1646406290000|2022-03-04 15:04:50|4431.47|4431.47|4430.93|4430.93|4431.73|4431.73|4430.07|4430.07|0
1646406300000|2022-03-04 15:05:00|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|0
1646406310000|2022-03-04 15:05:10|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1646406320000|2022-03-04 15:05:20|4430.86|4430.86|4430.13|4430.13|4430.86|4430.86|4430.13|4430.13|0
1646406330000|2022-03-04 15:05:30|4430.03|4430.03|4430.87|4430.87|4431.27|4431.27|4429.32|4429.32|0
1646406340000|2022-03-04 15:05:40|4431.22|4431.22|4431.89|4431.89|4431.89|4431.89|4430.55|4430.55|0
1646406350000|2022-03-04 15:05:50|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1646406370000|2022-03-04 15:06:10|4432.18|4432.18|4430.35|4430.35|4432.18|4432.18|4430.35|4430.35|0
1646406380000|2022-03-04 15:06:20|4429.01|4429.01|4428.3|4428.3|4429.01|4429.01|4428.3|4428.3|0
1646406390000|2022-03-04 15:06:30|4428.12|4428.12|4428.36|4428.36|4428.36|4428.36|4427.69|4427.69|0
1646406400000|2022-03-04 15:06:40|4428.28|4428.28|4427.86|4427.86|4428.36|4428.36|4427.86|4427.86|0
1646406410000|2022-03-04 15:06:50|4427.74|4427.74|4427.51|4427.51|4427.74|4427.74|4427.51|4427.51|0
1646406430000|2022-03-04 15:07:10|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|4427.82|0
1646406440000|2022-03-04 15:07:20|4427.38|4427.38|4427.82|4427.82|4427.82|4427.82|4427.38|4427.38|0
1646406450000|2022-03-04 15:07:30|4427.38|4427.38|4428|4428|4428|4428|4427.38|4427.38|0
1646406470000|2022-03-04 15:07:50|4427.33|4427.33|4426.8|4426.8|4427.33|4427.33|4426.8|4426.8|0
1646406480000|2022-03-04 15:08:00|4427.47|4427.47|4428.14|4428.14|4428.14|4428.14|4427.47|4427.47|0
1646406490000|2022-03-04 15:08:10|4427.47|4427.47|4427.38|4427.38|4427.74|4427.74|4427.38|4427.38|0
1646406500000|2022-03-04 15:08:20|4427.91|4427.91|4427.47|4427.47|4427.91|4427.91|4427.47|4427.47|0
1646406530000|2022-03-04 15:08:50|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1646406540000|2022-03-04 15:09:00|4427.15|4427.15|4426.45|4426.45|4427.15|4427.15|4426.45|4426.45|0
1646406550000|2022-03-04 15:09:10|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.45|4426.45|0
1646406560000|2022-03-04 15:09:20|4426.13|4426.13|4426.34|4426.34|4426.34|4426.34|4426.13|4426.13|0
1646406570000|2022-03-04 15:09:30|4426.81|4426.81|4426.76|4426.76|4426.81|4426.81|4426.7|4426.7|0
1646406580000|2022-03-04 15:09:40|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1646406590000|2022-03-04 15:09:50|4427.19|4427.19|4426.84|4426.84|4427.19|4427.19|4426.84|4426.84|0
1646406600000|2022-03-04 15:10:00|4427.1|4427.1|4424.88|4424.88|4427.1|4427.1|4424.88|4424.88|0
1646406610000|2022-03-04 15:10:10|4425.14|4425.14|4424.43|4424.43|4425.14|4425.14|4423.64|4423.64|0
1646406620000|2022-03-04 15:10:20|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|0
1646406630000|2022-03-04 15:10:30|4424|4424|4420.4|4420.4|4424|4424|4420.4|4420.4|0
1646406640000|2022-03-04 15:10:40|4420.23|4420.23|4420.39|4420.39|4420.91|4420.91|4419.36|4419.36|0
1646406650000|2022-03-04 15:10:50|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1646406660000|2022-03-04 15:11:00|4420.39|4420.39|4420.3|4420.3|4420.39|4420.39|4420.3|4420.3|0
1646406680000|2022-03-04 15:11:20|4420.56|4420.56|4421.24|4421.24|4421.24|4421.24|4420.39|4420.39|0
1646406690000|2022-03-04 15:11:30|4421.91|4421.91|4420.84|4420.84|4422.18|4422.18|4420.84|4420.84|0
1646406700000|2022-03-04 15:11:40|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1646406710000|2022-03-04 15:11:50|4420.26|4420.26|4419.73|4419.73|4420.26|4420.26|4419.73|4419.73|0
1646406720000|2022-03-04 15:12:00|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|0
1646406730000|2022-03-04 15:12:10|4420.22|4420.22|4420.96|4420.96|4420.96|4420.96|4420.22|4420.22|0
1646406750000|2022-03-04 15:12:30|4421.63|4421.63|4420.87|4420.87|4421.89|4421.89|4420.87|4420.87|0
1646406760000|2022-03-04 15:12:40|4420.25|4420.25|4418.7|4418.7|4420.25|4420.25|4418.58|4418.58|0
1646406770000|2022-03-04 15:12:50|4418.34|4418.34|4417|4417|4418.34|4418.34|4417|4417|0
1646406780000|2022-03-04 15:13:00|4415.68|4415.68|4415.24|4415.24|4415.68|4415.68|4415.24|4415.24|0
1646406790000|2022-03-04 15:13:10|4415.91|4415.91|4415.79|4415.79|4415.91|4415.91|4415.79|4415.79|0
1646406800000|2022-03-04 15:13:20|4415.67|4415.67|4415.35|4415.35|4415.67|4415.67|4415.35|4415.35|0
1646406810000|2022-03-04 15:13:30|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|0
1646406830000|2022-03-04 15:13:50|4416.37|4416.37|4417.04|4417.04|4417.04|4417.04|4416.37|4416.37|0
1646406840000|2022-03-04 15:14:00|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|0
1646406850000|2022-03-04 15:14:10|4417.8|4417.8|4420.27|4420.27|4420.32|4420.32|4417.8|4417.8|0
1646406870000|2022-03-04 15:14:30|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1646406880000|2022-03-04 15:14:40|4421.56|4421.56|4420.76|4420.76|4421.56|4421.56|4420.76|4420.76|0
1646406890000|2022-03-04 15:14:50|4420.59|4420.59|4419.3|4419.3|4420.59|4420.59|4419.3|4419.3|0
1646406900000|2022-03-04 15:15:00|4418.59|4418.59|4419.67|4419.67|4419.93|4419.93|4418.59|4418.59|0
1646406910000|2022-03-04 15:15:10|4420.34|4420.34|4420.31|4420.31|4421.13|4421.13|4420.31|4420.31|0
1646406920000|2022-03-04 15:15:20|4419.6|4419.6|4419.78|4419.78|4419.87|4419.87|4419.6|4419.6|0
1646406930000|2022-03-04 15:15:30|4419.66|4419.66|4418.32|4418.32|4419.66|4419.66|4418.32|4418.32|0
1646406940000|2022-03-04 15:15:40|4418.44|4418.44|4419.06|4419.06|4419.06|4419.06|4418.32|4418.32|0
1646406950000|2022-03-04 15:15:50|4418.39|4418.39|4417.59|4417.59|4418.39|4418.39|4417.59|4417.59|0
1646406960000|2022-03-04 15:16:00|4416.92|4416.92|4417|4417|4417.17|4417.17|4416.92|4416.92|0
1646406970000|2022-03-04 15:16:10|4417.67|4417.67|4418.86|4418.86|4418.96|4418.96|4417.53|4417.53|0
1646406980000|2022-03-04 15:16:20|4419.39|4419.39|4418.59|4418.59|4419.39|4419.39|4418.59|4418.59|0
1646406990000|2022-03-04 15:16:30|4417.92|4417.92|4416.26|4416.26|4417.92|4417.92|4416.26|4416.26|0
1646407000000|2022-03-04 15:16:40|4415.59|4415.59|4416.41|4416.41|4416.62|4416.62|4415.59|4415.59|0
1646407010000|2022-03-04 15:16:50|4417.07|4417.07|4419.54|4419.54|4420.21|4420.21|4417.07|4417.07|0
1646407030000|2022-03-04 15:17:10|4418.83|4418.83|4419.03|4419.03|4419.5|4419.5|4418.83|4418.83|0
1646407040000|2022-03-04 15:17:20|4418.76|4418.76|4418.45|4418.45|4419.12|4419.12|4418.45|4418.45|0
1646407050000|2022-03-04 15:17:30|4418.33|4418.33|4418.34|4418.34|4418.34|4418.34|4416.99|4416.99|0
1646407060000|2022-03-04 15:17:40|4418.51|4418.51|4419.5|4419.5|4419.5|4419.5|4418.51|4418.51|0
1646407080000|2022-03-04 15:18:00|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|0
1646407090000|2022-03-04 15:18:10|4420.08|4420.08|4419.02|4419.02|4420.08|4420.08|4419.02|4419.02|0
1646407100000|2022-03-04 15:18:20|4419.82|4419.82|4420.22|4420.22|4420.22|4420.22|4419.55|4419.55|0
1646407110000|2022-03-04 15:18:30|4420.11|4420.11|4419.44|4419.44|4420.11|4420.11|4419.44|4419.44|0
1646407130000|2022-03-04 15:18:50|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1646407140000|2022-03-04 15:19:00|4419.09|4419.09|4419.52|4419.52|4419.52|4419.52|4418.99|4418.99|0
1646407150000|2022-03-04 15:19:10|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1646407160000|2022-03-04 15:19:20|4420.4|4420.4|4419.94|4419.94|4420.4|4420.4|4419.43|4419.43|0
1646407170000|2022-03-04 15:19:30|4419.61|4419.61|4418.74|4418.74|4419.61|4419.61|4418.74|4418.74|0
1646407180000|2022-03-04 15:19:40|4418.07|4418.07|4420.12|4420.12|4420.12|4420.12|4418.07|4418.07|0
1646407190000|2022-03-04 15:19:50|4420.79|4420.79|4422.29|4422.29|4422.29|4422.29|4420.79|4420.79|0
1646407200000|2022-03-04 15:20:00|4422.12|4422.12|4421.01|4421.01|4422.12|4422.12|4420.34|4420.34|0
1646407210000|2022-03-04 15:20:10|4421.68|4421.68|4421.01|4421.01|4421.84|4421.84|4421.01|4421.01|0
1646407220000|2022-03-04 15:20:20|4420.96|4420.96|4421.56|4421.56|4421.66|4421.66|4420.96|4420.96|0
1646407230000|2022-03-04 15:20:30|4421.03|4421.03|4420.09|4420.09|4421.03|4421.03|4420.09|4420.09|0
1646407240000|2022-03-04 15:20:40|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1646407250000|2022-03-04 15:20:50|4419.77|4419.77|4417.35|4417.35|4419.77|4419.77|4417.09|4417.09|0
1646407260000|2022-03-04 15:21:00|4417.24|4417.24|4419.32|4419.32|4419.32|4419.32|4417.06|4417.06|0
1646407270000|2022-03-04 15:21:10|4419.99|4419.99|4420.52|4420.52|4420.52|4420.52|4418.75|4418.75|0
1646407280000|2022-03-04 15:21:20|4420.68|4420.68|4419.21|4419.21|4420.68|4420.68|4419.21|4419.21|0
1646407290000|2022-03-04 15:21:30|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1646407300000|2022-03-04 15:21:40|4418.44|4418.44|4417.34|4417.34|4418.44|4418.44|4416.67|4416.67|0
1646407330000|2022-03-04 15:22:10|4418.01|4418.01|4417.32|4417.32|4418.01|4418.01|4417.17|4417.17|0
1646407340000|2022-03-04 15:22:20|4416.65|4416.65|4417.09|4417.09|4417.09|4417.09|4416.65|4416.65|0
1646407350000|2022-03-04 15:22:30|4416.93|4416.93|4417.28|4417.28|4417.28|4417.28|4416.93|4416.93|0
1646407360000|2022-03-04 15:22:40|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|0
1646407370000|2022-03-04 15:22:50|4416.4|4416.4|4415.11|4415.11|4416.4|4416.4|4415.11|4415.11|0
1646407380000|2022-03-04 15:23:00|4414.67|4414.67|4413.24|4413.24|4414.67|4414.67|4413.24|4413.24|0
1646407410000|2022-03-04 15:23:30|4412.91|4412.91|4413.58|4413.58|4413.58|4413.58|4412.91|4412.91|0
1646407420000|2022-03-04 15:23:40|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|0
1646407430000|2022-03-04 15:23:50|4414.27|4414.27|4412.93|4412.93|4414.27|4414.27|4412.84|4412.84|0
1646407440000|2022-03-04 15:24:00|4412.78|4412.78|4413.77|4413.77|4414.12|4414.12|4412.69|4412.69|0
1646407460000|2022-03-04 15:24:20|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|0
1646407480000|2022-03-04 15:24:40|4414.12|4414.12|4413.77|4413.77|4414.12|4414.12|4413.77|4413.77|0
1646407490000|2022-03-04 15:24:50|4414.21|4414.21|4415.32|4415.32|4415.94|4415.94|4414.21|4414.21|0
1646407500000|2022-03-04 15:25:00|4415.23|4415.23|4415.61|4415.61|4415.73|4415.73|4415.06|4415.06|0
1646407510000|2022-03-04 15:25:10|4415.49|4415.49|4416.92|4416.92|4416.92|4416.92|4415.49|4415.49|0
1646407520000|2022-03-04 15:25:20|4417.27|4417.27|4417.44|4417.44|4417.44|4417.44|4417.01|4417.01|0
1646407530000|2022-03-04 15:25:30|4417.35|4417.35|4415.75|4415.75|4417.35|4417.35|4415.75|4415.75|0
1646407540000|2022-03-04 15:25:40|4415.04|4415.04|4415.14|4415.14|4415.41|4415.41|4414.44|4414.44|0
1646407550000|2022-03-04 15:25:50|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1646407560000|2022-03-04 15:26:00|4413.68|4413.68|4414.09|4414.09|4414.35|4414.35|4413.68|4413.68|0
1646407570000|2022-03-04 15:26:10|4414.27|4414.27|4414.09|4414.09|4414.27|4414.27|4414.09|4414.09|0
1646407580000|2022-03-04 15:26:20|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|0
1646407590000|2022-03-04 15:26:30|4414|4414|4415.01|4415.01|4415.11|4415.11|4414|4414|0
1646407600000|2022-03-04 15:26:40|4415.45|4415.45|4417.09|4417.09|4417.18|4417.18|4415.45|4415.45|0
1646407620000|2022-03-04 15:27:00|4416.42|4416.42|4415.98|4415.98|4416.42|4416.42|4415.98|4415.98|0
1646407630000|2022-03-04 15:27:10|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1646407640000|2022-03-04 15:27:20|4415.68|4415.68|4416.33|4416.33|4416.33|4416.33|4414.84|4414.84|0
1646407650000|2022-03-04 15:27:30|4417|4417|4417|4417|4417|4417|4417|4417|0
1646407670000|2022-03-04 15:27:50|4416.33|4416.33|4415.93|4415.93|4416.33|4416.33|4415.49|4415.49|0
1646407680000|2022-03-04 15:28:00|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1646407690000|2022-03-04 15:28:10|4416.02|4416.02|4415.93|4415.93|4416.02|4416.02|4415.93|4415.93|0
1646407700000|2022-03-04 15:28:20|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1646407710000|2022-03-04 15:28:30|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1646407720000|2022-03-04 15:28:40|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1646407730000|2022-03-04 15:28:50|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1646407740000|2022-03-04 15:29:00|4416.08|4416.08|4416.89|4416.89|4416.89|4416.89|4416.08|4416.08|0
1646407750000|2022-03-04 15:29:10|4417.42|4417.42|4418.83|4418.83|4418.83|4418.83|4417.42|4417.42|0
1646407760000|2022-03-04 15:29:20|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1646407770000|2022-03-04 15:29:30|4419.61|4419.61|4419.96|4419.96|4420.23|4420.23|4419.61|4419.61|0
1646407780000|2022-03-04 15:29:40|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1646407790000|2022-03-04 15:29:50|4420.81|4420.81|4420.37|4420.37|4420.81|4420.81|4420.37|4420.37|0
1646407800000|2022-03-04 15:30:00|4420.02|4420.02|4418.2|4418.2|4420.02|4420.02|4418.2|4418.2|0
1646407810000|2022-03-04 15:30:10|4418.87|4418.87|4418.87|4418.87|4419.54|4419.54|4418.87|4418.87|0
1646407820000|2022-03-04 15:30:20|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|0
1646407830000|2022-03-04 15:30:30|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|0
1646407840000|2022-03-04 15:30:40|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1646407850000|2022-03-04 15:30:50|4418.5|4418.5|4418.71|4418.71|4418.71|4418.71|4418.06|4418.06|0
1646407860000|2022-03-04 15:31:00|4418.55|4418.55|4418.71|4418.71|4418.71|4418.71|4418.11|4418.11|0
1646407870000|2022-03-04 15:31:10|4418.18|4418.18|4419.45|4419.45|4419.45|4419.45|4416.81|4416.81|0
1646407880000|2022-03-04 15:31:20|4419.37|4419.37|4418.84|4418.84|4419.37|4419.37|4418.84|4418.84|0
1646407890000|2022-03-04 15:31:30|4419.63|4419.63|4419.54|4419.54|4419.63|4419.63|4419.54|4419.54|0
1646407900000|2022-03-04 15:31:40|4419.25|4419.25|4419.72|4419.72|4419.72|4419.72|4419.16|4419.16|0
1646407910000|2022-03-04 15:31:50|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1646407930000|2022-03-04 15:32:10|4420.22|4420.22|4420.73|4420.73|4420.99|4420.99|4420.22|4420.22|0
1646407940000|2022-03-04 15:32:20|4421.08|4421.08|4422.1|4422.1|4422.1|4422.1|4421.08|4421.08|0
1646407950000|2022-03-04 15:32:30|4421.43|4421.43|4421.52|4421.52|4421.52|4421.52|4421.43|4421.43|0
1646407960000|2022-03-04 15:32:40|4420.85|4420.85|4419.71|4419.71|4420.85|4420.85|4419.71|4419.71|0
1646407970000|2022-03-04 15:32:50|4419.04|4419.04|4418.86|4418.86|4419.04|4419.04|4418.86|4418.86|0
1646407980000|2022-03-04 15:33:00|4418.78|4418.78|4417.95|4417.95|4418.78|4418.78|4417.95|4417.95|0
1646407990000|2022-03-04 15:33:10|4418|4418|4418|4418|4418|4418|4418|4418|0
1646408000000|2022-03-04 15:33:20|4418.67|4418.67|4419.34|4419.34|4419.43|4419.43|4418.67|4418.67|0
1646408010000|2022-03-04 15:33:30|4419.16|4419.16|4421.21|4421.21|4421.21|4421.21|4419.16|4419.16|0
1646408020000|2022-03-04 15:33:40|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|0
1646408030000|2022-03-04 15:33:50|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1646408040000|2022-03-04 15:34:00|4421.57|4421.57|4419.45|4419.45|4421.57|4421.57|4419.45|4419.45|0
1646408050000|2022-03-04 15:34:10|4419.19|4419.19|4418.69|4418.69|4419.36|4419.36|4418.69|4418.69|0
1646408060000|2022-03-04 15:34:20|4419.02|4419.02|4418.9|4418.9|4419.02|4419.02|4418.9|4418.9|0
1646408070000|2022-03-04 15:34:30|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|0
1646408080000|2022-03-04 15:34:40|4417.56|4417.56|4416.22|4416.22|4417.56|4417.56|4416.22|4416.22|0
1646408090000|2022-03-04 15:34:50|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|0
1646408100000|2022-03-04 15:35:00|4415.2|4415.2|4415.52|4415.52|4416.54|4416.54|4415.2|4415.2|0
1646408110000|2022-03-04 15:35:10|4415.68|4415.68|4417.02|4417.02|4417.02|4417.02|4415.68|4415.68|0
1646408130000|2022-03-04 15:35:30|4416.35|4416.35|4415.68|4415.68|4416.35|4416.35|4415.68|4415.68|0
1646408140000|2022-03-04 15:35:40|4415.01|4415.01|4415.01|4415.01|4415.8|4415.8|4415.01|4415.01|0
1646408150000|2022-03-04 15:35:50|4414.9|4414.9|4414.85|4414.85|4414.9|4414.9|4414.85|4414.85|0
1646408160000|2022-03-04 15:36:00|4415.52|4415.52|4415.96|4415.96|4415.96|4415.96|4415.52|4415.52|0
1646408170000|2022-03-04 15:36:10|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|0
1646408180000|2022-03-04 15:36:20|4415.37|4415.37|4416.63|4416.63|4416.63|4416.63|4415.37|4415.37|0
1646408190000|2022-03-04 15:36:30|4416.72|4416.72|4416.72|4416.72|4417.39|4417.39|4416.72|4416.72|0
1646408200000|2022-03-04 15:36:40|4417.39|4417.39|4419.08|4419.08|4419.08|4419.08|4417.39|4417.39|0
1646408210000|2022-03-04 15:36:50|4419.2|4419.2|4419.73|4419.73|4419.73|4419.73|4419.2|4419.2|0
1646408220000|2022-03-04 15:37:00|4420.04|4420.04|4419.93|4419.93|4420.87|4420.87|4419.78|4419.78|0
1646408230000|2022-03-04 15:37:10|4420.6|4420.6|4419.4|4419.4|4420.6|4420.6|4419.4|4419.4|0
1646408240000|2022-03-04 15:37:20|4418.87|4418.87|4415.92|4415.92|4418.87|4418.87|4415.92|4415.92|0
1646408250000|2022-03-04 15:37:30|4416.07|4416.07|4416.3|4416.3|4417.06|4417.06|4416.07|4416.07|0
1646408270000|2022-03-04 15:37:50|4416.97|4416.97|4417.94|4417.94|4418.03|4418.03|4416.97|4416.97|0
1646408280000|2022-03-04 15:38:00|4418.61|4418.61|4419.1|4419.1|4419.55|4419.55|4418.61|4418.61|0
1646408290000|2022-03-04 15:38:10|4418.43|4418.43|4418.43|4418.43|4418.79|4418.79|4418.43|4418.43|0
1646408300000|2022-03-04 15:38:20|4419.1|4419.1|4418.43|4418.43|4419.1|4419.1|4418.43|4418.43|0
1646408320000|2022-03-04 15:38:40|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|0
1646408330000|2022-03-04 15:38:50|4417.24|4417.24|4417.66|4417.66|4417.82|4417.82|4417.06|4417.06|0
1646408340000|2022-03-04 15:39:00|4416.32|4416.32|4417.34|4417.34|4417.61|4417.61|4416.14|4416.14|0
1646408350000|2022-03-04 15:39:10|4417.29|4417.29|4418.63|4418.63|4418.63|4418.63|4417.29|4417.29|0
1646408360000|2022-03-04 15:39:20|4418.51|4418.51|4418.84|4418.84|4418.84|4418.84|4418.22|4418.22|0
1646408370000|2022-03-04 15:39:30|4419.37|4419.37|4419.63|4419.63|4419.63|4419.63|4419.37|4419.37|0
1646408380000|2022-03-04 15:39:40|4418.75|4418.75|4419.23|4419.23|4419.54|4419.54|4417.67|4417.67|0
1646408390000|2022-03-04 15:39:50|4419.14|4419.14|4419.37|4419.37|4419.93|4419.93|4418.7|4418.7|0
1646408400000|2022-03-04 15:40:00|4419.25|4419.25|4419.41|4419.41|4420.43|4420.43|4419.25|4419.25|0
1646408410000|2022-03-04 15:40:10|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|0
1646408420000|2022-03-04 15:40:20|4420.43|4420.43|4418.42|4418.42|4420.43|4420.43|4418.42|4418.42|0
1646408430000|2022-03-04 15:40:30|4418.37|4418.37|4418.77|4418.77|4418.99|4418.99|4418.37|4418.37|0
1646408440000|2022-03-04 15:40:40|4418.72|4418.72|4419.44|4419.44|4419.44|4419.44|4417.89|4417.89|0
1646408450000|2022-03-04 15:40:50|4418.82|4418.82|4418.15|4418.15|4418.82|4418.82|4417.48|4417.48|0
1646408460000|2022-03-04 15:41:00|4417.48|4417.48|4417.22|4417.22|4417.48|4417.48|4417.22|4417.22|0
1646408470000|2022-03-04 15:41:10|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|0
1646408480000|2022-03-04 15:41:20|4416.46|4416.46|4417.13|4417.13|4417.13|4417.13|4416.46|4416.46|0
1646408490000|2022-03-04 15:41:30|4416.69|4416.69|4417.04|4417.04|4417.04|4417.04|4416.69|4416.69|0
1646408500000|2022-03-04 15:41:40|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1646408510000|2022-03-04 15:41:50|4416.55|4416.55|4416.95|4416.95|4416.95|4416.95|4416.55|4416.55|0
1646408520000|2022-03-04 15:42:00|4417.62|4417.62|4417.69|4417.69|4417.97|4417.97|4417.62|4417.62|0
1646408530000|2022-03-04 15:42:10|4417.02|4417.02|4416.76|4416.76|4417.02|4417.02|4416.76|4416.76|0
1646408540000|2022-03-04 15:42:20|4417.2|4417.2|4417.07|4417.07|4417.2|4417.2|4416.58|4416.58|0
1646408550000|2022-03-04 15:42:30|4417.4|4417.4|4417.05|4417.05|4417.76|4417.76|4417.05|4417.05|0
1646408560000|2022-03-04 15:42:40|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1646408570000|2022-03-04 15:42:50|4418.16|4418.16|4416.46|4416.46|4418.16|4418.16|4416.46|4416.46|0
1646408580000|2022-03-04 15:43:00|4416.99|4416.99|4416.23|4416.23|4416.99|4416.99|4416.23|4416.23|0
1646408590000|2022-03-04 15:43:10|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1646408600000|2022-03-04 15:43:20|4416.67|4416.67|4417.1|4417.1|4417.1|4417.1|4416.67|4416.67|0
1646408620000|2022-03-04 15:43:40|4418.44|4418.44|4419.13|4419.13|4419.79|4419.79|4418|4418|0
1646408630000|2022-03-04 15:43:50|4418.68|4418.68|4418.86|4418.86|4418.86|4418.86|4418.15|4418.15|0
1646408640000|2022-03-04 15:44:00|4418.95|4418.95|4418.86|4418.86|4419.13|4419.13|4418.86|4418.86|0
1646408650000|2022-03-04 15:44:10|4418.7|4418.7|4419.28|4419.28|4419.28|4419.28|4418.43|4418.43|0
1646408660000|2022-03-04 15:44:20|4419.01|4419.01|4416.74|4416.74|4419.01|4419.01|4416.74|4416.74|0
1646408670000|2022-03-04 15:44:30|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1646408690000|2022-03-04 15:44:50|4417.05|4417.05|4416.3|4416.3|4417.05|4417.05|4416.3|4416.3|0
1646408700000|2022-03-04 15:45:00|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|0
1646408710000|2022-03-04 15:45:10|4416.12|4416.12|4416.03|4416.03|4416.12|4416.12|4416.03|4416.03|0
1646408720000|2022-03-04 15:45:20|4415.59|4415.59|4414.71|4414.71|4415.59|4415.59|4414.54|4414.54|0
1646408740000|2022-03-04 15:45:40|4414.04|4414.04|4414.97|4414.97|4414.97|4414.97|4414.04|4414.04|0
1646408750000|2022-03-04 15:45:50|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1646408760000|2022-03-04 15:46:00|4415.99|4415.99|4416.44|4416.44|4416.97|4416.97|4415.99|4415.99|0
1646408780000|2022-03-04 15:46:20|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1646408800000|2022-03-04 15:46:40|4416.4|4416.4|4415.73|4415.73|4416.4|4416.4|4415.73|4415.73|0
1646408810000|2022-03-04 15:46:50|4415.85|4415.85|4416.11|4416.11|4416.11|4416.11|4415.85|4415.85|0
1646408820000|2022-03-04 15:47:00|4416.23|4416.23|4416.08|4416.08|4416.23|4416.23|4416.08|4416.08|0
1646408830000|2022-03-04 15:47:10|4415.73|4415.73|4416.14|4416.14|4416.14|4416.14|4415.47|4415.47|0
1646408840000|2022-03-04 15:47:20|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|0
1646408850000|2022-03-04 15:47:30|4415.61|4415.61|4416.16|4416.16|4416.28|4416.28|4414.94|4414.94|0
1646408860000|2022-03-04 15:47:40|4416.86|4416.86|4418.67|4418.67|4418.67|4418.67|4416.78|4416.78|0
1646408870000|2022-03-04 15:47:50|4418.62|4418.62|4418.97|4418.97|4418.97|4418.97|4418.62|4418.62|0
1646408880000|2022-03-04 15:48:00|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1646408900000|2022-03-04 15:48:20|4419.06|4419.06|4421.48|4421.48|4421.48|4421.48|4419.06|4419.06|0
1646408910000|2022-03-04 15:48:30|4421.92|4421.92|4424.55|4424.55|4424.55|4424.55|4421.85|4421.85|0
1646408920000|2022-03-04 15:48:40|4424.63|4424.63|4427.18|4427.18|4427.18|4427.18|4424.63|4424.63|0
1646408930000|2022-03-04 15:48:50|4427.33|4427.33|4427.13|4427.13|4427.57|4427.57|4427.06|4427.06|0
1646408940000|2022-03-04 15:49:00|4426.46|4426.46|4423.99|4423.99|4426.46|4426.46|4423.55|4423.55|0
1646408950000|2022-03-04 15:49:10|4424.66|4424.66|4422.22|4422.22|4424.66|4424.66|4422.22|4422.22|0
1646408960000|2022-03-04 15:49:20|4422.49|4422.49|4420.48|4420.48|4422.49|4422.49|4420.48|4420.48|0
1646408970000|2022-03-04 15:49:30|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4420.48|4420.48|0
1646408990000|2022-03-04 15:49:50|4420.36|4420.36|4418.69|4418.69|4420.36|4420.36|4418.69|4418.69|0
1646409000000|2022-03-04 15:50:00|4418.84|4418.84|4418.67|4418.67|4418.84|4418.84|4418.67|4418.67|0
1646409010000|2022-03-04 15:50:10|4418.31|4418.31|4418.31|4418.31|4418.98|4418.98|4418.31|4418.31|0
1646409020000|2022-03-04 15:50:20|4418.98|4418.98|4418.98|4418.98|4418.98|4418.98|4418.98|4418.98|0
1646409030000|2022-03-04 15:50:30|4418.31|4418.31|4418.33|4418.33|4419|4419|4418.31|4418.31|0
1646409040000|2022-03-04 15:50:40|4418.15|4418.15|4418.86|4418.86|4418.86|4418.86|4418.15|4418.15|0
1646409080000|2022-03-04 15:51:20|4419.04|4419.04|4418.65|4418.65|4419.04|4419.04|4418.07|4418.07|0
1646409090000|2022-03-04 15:51:30|4418.82|4418.82|4419.61|4419.61|4419.61|4419.61|4418.82|4418.82|0
1646409100000|2022-03-04 15:51:40|4419.76|4419.76|4418.87|4418.87|4419.76|4419.76|4418.87|4418.87|0
1646409130000|2022-03-04 15:52:10|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|0
1646409140000|2022-03-04 15:52:20|4418.36|4418.36|4419.01|4419.01|4419.01|4419.01|4417.43|4417.43|0
1646409150000|2022-03-04 15:52:30|4418.34|4418.34|4418.1|4418.1|4418.34|4418.34|4417.66|4417.66|0
1646409160000|2022-03-04 15:52:40|4417.98|4417.98|4418.1|4418.1|4418.1|4418.1|4417.98|4417.98|0
1646409170000|2022-03-04 15:52:50|4418.27|4418.27|4420.28|4420.28|4420.28|4420.28|4418.27|4418.27|0
1646409180000|2022-03-04 15:53:00|4419.92|4419.92|4419.92|4419.92|4420.01|4420.01|4419.92|4419.92|0
1646409190000|2022-03-04 15:53:10|4420.28|4420.28|4419.92|4419.92|4420.28|4420.28|4419.92|4419.92|0
1646409200000|2022-03-04 15:53:20|4420.37|4420.37|4420.22|4420.22|4420.45|4420.45|4420.1|4420.1|0
1646409210000|2022-03-04 15:53:30|4420.89|4420.89|4421.89|4421.89|4421.89|4421.89|4420.78|4420.78|0
1646409230000|2022-03-04 15:53:50|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|0
1646409240000|2022-03-04 15:54:00|4421|4421|4421.36|4421.36|4421.36|4421.36|4421|4421|0
1646409250000|2022-03-04 15:54:10|4421.27|4421.27|4422.82|4422.82|4422.82|4422.82|4421.27|4421.27|0
1646409260000|2022-03-04 15:54:20|4422.29|4422.29|4422.24|4422.24|4422.29|4422.29|4422.24|4422.24|0
1646409270000|2022-03-04 15:54:30|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|0
1646409280000|2022-03-04 15:54:40|4421.72|4421.72|4421.89|4421.89|4421.89|4421.89|4421.72|4421.72|0
1646409290000|2022-03-04 15:54:50|4421.71|4421.71|4422.32|4422.32|4422.5|4422.5|4421.71|4421.71|0
1646409300000|2022-03-04 15:55:00|4422.02|4422.02|4421.74|4421.74|4422.41|4422.41|4421.74|4421.74|0
1646409310000|2022-03-04 15:55:10|4421.07|4421.07|4420.54|4420.54|4421.07|4421.07|4420.27|4420.27|0
1646409320000|2022-03-04 15:55:20|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1646409330000|2022-03-04 15:55:30|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1646409340000|2022-03-04 15:55:40|4421.62|4421.62|4421.45|4421.45|4421.62|4421.62|4421.45|4421.45|0
1646409350000|2022-03-04 15:55:50|4421.72|4421.72|4423.73|4423.73|4423.73|4423.73|4421.72|4421.72|0
1646409360000|2022-03-04 15:56:00|4423.78|4423.78|4423.68|4423.68|4423.78|4423.78|4423.68|4423.68|0
1646409380000|2022-03-04 15:56:20|4423.41|4423.41|4423.82|4423.82|4423.94|4423.94|4423.41|4423.41|0
1646409390000|2022-03-04 15:56:30|4423.38|4423.38|4422.04|4422.04|4423.38|4423.38|4422.04|4422.04|0
1646409410000|2022-03-04 15:56:50|4422.71|4422.71|4423.12|4423.12|4423.38|4423.38|4422.71|4422.71|0
1646409420000|2022-03-04 15:57:00|4423.38|4423.38|4423.52|4423.52|4424.05|4424.05|4423.38|4423.38|0
1646409430000|2022-03-04 15:57:10|4423.08|4423.08|4422.41|4422.41|4423.08|4423.08|4422.41|4422.41|0
1646409440000|2022-03-04 15:57:20|4422.59|4422.59|4423.81|4423.81|4423.81|4423.81|4422.59|4422.59|0
1646409450000|2022-03-04 15:57:30|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|0
1646409460000|2022-03-04 15:57:40|4424.57|4424.57|4424.4|4424.4|4424.57|4424.57|4424.4|4424.4|0
1646409470000|2022-03-04 15:57:50|4424.32|4424.32|4424.23|4424.23|4424.32|4424.32|4423.2|4423.2|0
1646409480000|2022-03-04 15:58:00|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1646409490000|2022-03-04 15:58:10|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1646409500000|2022-03-04 15:58:20|4423.82|4423.82|4423.96|4423.96|4424.22|4424.22|4423.46|4423.46|0
1646409510000|2022-03-04 15:58:30|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|4423.84|0
1646409520000|2022-03-04 15:58:40|4423.96|4423.96|4427.31|4427.31|4427.31|4427.31|4423.96|4423.96|0
1646409550000|2022-03-04 15:59:10|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|4427.98|0
1646409560000|2022-03-04 15:59:20|4428.24|4428.24|4427.53|4427.53|4428.24|4428.24|4427.53|4427.53|0
1646409570000|2022-03-04 15:59:30|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|0
1646409580000|2022-03-04 15:59:40|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1646409590000|2022-03-04 15:59:50|4426.07|4426.07|4425.4|4425.4|4426.07|4426.07|4425.4|4425.4|0
1646409600000|2022-03-04 16:00:00|4425.13|4425.13|4424.92|4424.92|4425.13|4425.13|4424.8|4424.8|0
1646409610000|2022-03-04 16:00:10|4425.59|4425.59|4426.06|4426.06|4426.32|4426.32|4425.59|4425.59|0
1646409620000|2022-03-04 16:00:20|4426.5|4426.5|4426.97|4426.97|4426.97|4426.97|4426.3|4426.3|0
1646409630000|2022-03-04 16:00:30|4427.33|4427.33|4425.6|4425.6|4427.33|4427.33|4425.6|4425.6|0
1646409640000|2022-03-04 16:00:40|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1646409650000|2022-03-04 16:00:50|4424.26|4424.26|4425.72|4425.72|4425.72|4425.72|4424.17|4424.17|0
1646409660000|2022-03-04 16:01:00|4425.6|4425.6|4425.84|4425.84|4425.84|4425.84|4425.49|4425.49|0
1646409680000|2022-03-04 16:01:20|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|4425.72|0
1646409690000|2022-03-04 16:01:30|4425.19|4425.19|4424.63|4424.63|4425.19|4425.19|4424.63|4424.63|0
1646409700000|2022-03-04 16:01:40|4424.98|4424.98|4424.63|4424.63|4424.98|4424.98|4424.63|4424.63|0
1646409710000|2022-03-04 16:01:50|4424.54|4424.54|4424.7|4424.7|4424.7|4424.7|4424.54|4424.54|0
1646409720000|2022-03-04 16:02:00|4425.06|4425.06|4424.55|4424.55|4425.06|4425.06|4424.55|4424.55|0
1646409730000|2022-03-04 16:02:10|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|0
1646409750000|2022-03-04 16:02:30|4423.93|4423.93|4423.67|4423.67|4423.93|4423.93|4423.67|4423.67|0
1646409760000|2022-03-04 16:02:40|4423|4423|4423|4423|4423.62|4423.62|4423|4423|0
1646409780000|2022-03-04 16:03:00|4422.38|4422.38|4422.03|4422.03|4422.38|4422.38|4422.03|4422.03|0
1646409790000|2022-03-04 16:03:10|4421.86|4421.86|4420.89|4420.89|4421.86|4421.86|4420.71|4420.71|0
1646409800000|2022-03-04 16:03:20|4420.54|4420.54|4418.81|4418.81|4420.54|4420.54|4418.54|4418.54|0
1646409810000|2022-03-04 16:03:30|4418.14|4418.14|4418.58|4418.58|4418.67|4418.67|4418.14|4418.14|0
1646409820000|2022-03-04 16:03:40|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1646409830000|2022-03-04 16:03:50|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1646409840000|2022-03-04 16:04:00|4417.91|4417.91|4417.94|4417.94|4418.12|4418.12|4417.88|4417.88|0
1646409850000|2022-03-04 16:04:10|4418.65|4418.65|4418.38|4418.38|4418.65|4418.65|4417.23|4417.23|0
1646409870000|2022-03-04 16:04:30|4417.71|4417.71|4416.51|4416.51|4417.71|4417.71|4416.51|4416.51|0
1646409890000|2022-03-04 16:04:50|4416.42|4416.42|4416.72|4416.72|4416.72|4416.72|4416.16|4416.16|0
1646409900000|2022-03-04 16:05:00|4416.46|4416.46|4413.97|4413.97|4417.13|4417.13|4413.97|4413.97|0
1646409910000|2022-03-04 16:05:10|4414.5|4414.5|4414.59|4414.59|4414.59|4414.59|4414.5|4414.5|0
1646409930000|2022-03-04 16:05:30|4414.98|4414.98|4413.94|4413.94|4414.98|4414.98|4413.94|4413.94|0
1646409940000|2022-03-04 16:05:40|4413.88|4413.88|4413.44|4413.44|4413.88|4413.88|4413.27|4413.27|0
1646409950000|2022-03-04 16:05:50|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|4413.28|0
1646409960000|2022-03-04 16:06:00|4413.12|4413.12|4413.52|4413.52|4413.52|4413.52|4413.12|4413.12|0
1646409970000|2022-03-04 16:06:10|4414.19|4414.19|4413.52|4413.52|4414.19|4414.19|4413.08|4413.08|0
1646409980000|2022-03-04 16:06:20|4412.86|4412.86|4413.52|4413.52|4413.52|4413.52|4412.86|4412.86|0
1646409990000|2022-03-04 16:06:30|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1646410010000|2022-03-04 16:06:50|4412.59|4412.59|4412.75|4412.75|4413.26|4413.26|4412.59|4412.59|0
1646410020000|2022-03-04 16:07:00|4412.4|4412.4|4412.75|4412.75|4412.75|4412.75|4412.4|4412.4|0
1646410040000|2022-03-04 16:07:20|4413.9|4413.9|4412.47|4412.47|4413.9|4413.9|4412.47|4412.47|0
1646410050000|2022-03-04 16:07:30|4412.92|4412.92|4413.04|4413.04|4413.71|4413.71|4412.92|4412.92|0
1646410060000|2022-03-04 16:07:40|4413.71|4413.71|4414.64|4414.64|4415.17|4415.17|4413.71|4413.71|0
1646410070000|2022-03-04 16:07:50|4414.43|4414.43|4413.69|4413.69|4415.1|4415.1|4413.69|4413.69|0
1646410090000|2022-03-04 16:08:10|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|4414.36|0
1646410100000|2022-03-04 16:08:20|4414.8|4414.8|4415.88|4415.88|4415.88|4415.88|4414.8|4414.8|0
1646410110000|2022-03-04 16:08:30|4416.55|4416.55|4416.69|4416.69|4416.69|4416.69|4416.55|4416.55|0
1646410120000|2022-03-04 16:08:40|4416.78|4416.78|4416.87|4416.87|4416.87|4416.87|4416.78|4416.78|0
1646410130000|2022-03-04 16:08:50|4416.61|4416.61|4415.67|4415.67|4416.61|4416.61|4415.67|4415.67|0
1646410140000|2022-03-04 16:09:00|4415.51|4415.51|4414.74|4414.74|4415.51|4415.51|4414.74|4414.74|0
1646410160000|2022-03-04 16:09:20|4414.62|4414.62|4414.44|4414.44|4414.88|4414.88|4414.44|4414.44|0
1646410170000|2022-03-04 16:09:30|4414.53|4414.53|4413.68|4413.68|4414.53|4414.53|4413.68|4413.68|0
1646410180000|2022-03-04 16:09:40|4413.86|4413.86|4413.6|4413.6|4414.12|4414.12|4413.6|4413.6|0
1646410190000|2022-03-04 16:09:50|4413.42|4413.42|4412.48|4412.48|4413.42|4413.42|4412.48|4412.48|0
1646410200000|2022-03-04 16:10:00|4412.13|4412.13|4411.69|4411.69|4412.13|4412.13|4411.69|4411.69|0
1646410220000|2022-03-04 16:10:20|4411.95|4411.95|4411.25|4411.25|4411.95|4411.95|4411.16|4411.16|0
1646410230000|2022-03-04 16:10:30|4411.78|4411.78|4413.06|4413.06|4413.06|4413.06|4411.78|4411.78|0
1646410240000|2022-03-04 16:10:40|4412.8|4412.8|4412.75|4412.75|4413.42|4413.42|4412.71|4412.71|0
1646410250000|2022-03-04 16:10:50|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1646410260000|2022-03-04 16:11:00|4413.24|4413.24|4414.14|4414.14|4414.14|4414.14|4412.94|4412.94|0
1646410270000|2022-03-04 16:11:10|4413.47|4413.47|4414.26|4414.26|4414.26|4414.26|4413.47|4413.47|0
1646410280000|2022-03-04 16:11:20|4414.93|4414.93|4414.84|4414.84|4414.93|4414.93|4414.84|4414.84|0
1646410290000|2022-03-04 16:11:30|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|0
1646410300000|2022-03-04 16:11:40|4414.71|4414.71|4415.36|4415.36|4415.36|4415.36|4414.71|4414.71|0
1646410310000|2022-03-04 16:11:50|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1646410320000|2022-03-04 16:12:00|4415.27|4415.27|4415.27|4415.27|4415.63|4415.63|4415.27|4415.27|0
1646410330000|2022-03-04 16:12:10|4415.1|4415.1|4414.32|4414.32|4415.36|4415.36|4414.32|4414.32|0
1646410340000|2022-03-04 16:12:20|4414.99|4414.99|4414.67|4414.67|4414.99|4414.99|4414.67|4414.67|0
1646410350000|2022-03-04 16:12:30|4414|4414|4413.85|4413.85|4414|4414|4413.85|4413.85|0
1646410360000|2022-03-04 16:12:40|4414|4414|4414.09|4414.09|4414.36|4414.36|4414|4414|0
1646410370000|2022-03-04 16:12:50|4413.74|4413.74|4413.6|4413.6|4413.74|4413.74|4413.07|4413.07|0
1646410380000|2022-03-04 16:13:00|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.16|4413.16|0
1646410390000|2022-03-04 16:13:10|4413.16|4413.16|4411.14|4411.14|4413.16|4413.16|4411.14|4411.14|0
1646410400000|2022-03-04 16:13:20|4411.4|4411.4|4413.08|4413.08|4413.08|4413.08|4411.4|4411.4|0
1646410410000|2022-03-04 16:13:30|4413.52|4413.52|4414.63|4414.63|4414.63|4414.63|4413.52|4413.52|0
1646410420000|2022-03-04 16:13:40|4414.9|4414.9|4415.16|4415.16|4415.16|4415.16|4414.9|4414.9|0
1646410430000|2022-03-04 16:13:50|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|0
1646410440000|2022-03-04 16:14:00|4414.34|4414.34|4415.1|4415.1|4415.1|4415.1|4414.34|4414.34|0
1646410460000|2022-03-04 16:14:20|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|4415.72|0
1646410470000|2022-03-04 16:14:30|4416.07|4416.07|4415.93|4415.93|4416.28|4416.28|4415.93|4415.93|0
1646410480000|2022-03-04 16:14:40|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4414.96|4414.96|0
1646410490000|2022-03-04 16:14:50|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1646410500000|2022-03-04 16:15:00|4416.24|4416.24|4417.68|4417.68|4417.71|4417.71|4416.24|4416.24|0
1646410510000|2022-03-04 16:15:10|4417.73|4417.73|4418.93|4418.93|4418.93|4418.93|4417.73|4417.73|0
1646410520000|2022-03-04 16:15:20|4418.26|4418.26|4417.85|4417.85|4418.35|4418.35|4417.85|4417.85|0
1646410530000|2022-03-04 16:15:30|4417.67|4417.67|4417.46|4417.46|4417.67|4417.67|4416.81|4416.81|0
1646410550000|2022-03-04 16:15:50|4417.38|4417.38|4417.55|4417.55|4417.73|4417.73|4417.02|4417.02|0
1646410560000|2022-03-04 16:16:00|4417.79|4417.79|4418.67|4418.67|4418.99|4418.99|4417.79|4417.79|0
1646410570000|2022-03-04 16:16:10|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|4419.02|0
1646410580000|2022-03-04 16:16:20|4418.97|4418.97|4420.95|4420.95|4420.95|4420.95|4418.62|4418.62|0
1646410590000|2022-03-04 16:16:30|4421.62|4421.62|4422.7|4422.7|4422.7|4422.7|4421.62|4421.62|0
1646410600000|2022-03-04 16:16:40|4423.37|4423.37|4421.99|4421.99|4423.37|4423.37|4421.99|4421.99|0
1646410610000|2022-03-04 16:16:50|4421.67|4421.67|4424.94|4424.94|4424.94|4424.94|4421.67|4421.67|0
1646410620000|2022-03-04 16:17:00|4424.27|4424.27|4423.16|4423.16|4424.27|4424.27|4423.16|4423.16|0
1646410630000|2022-03-04 16:17:10|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1646410640000|2022-03-04 16:17:20|4422.32|4422.32|4421.75|4421.75|4422.32|4422.32|4421.7|4421.7|0
1646410650000|2022-03-04 16:17:30|4421.7|4421.7|4421.08|4421.08|4421.7|4421.7|4421.08|4421.08|0
1646410660000|2022-03-04 16:17:40|4420.91|4420.91|4421.36|4421.36|4421.36|4421.36|4420.91|4420.91|0
1646410670000|2022-03-04 16:17:50|4420.69|4420.69|4421.36|4421.36|4421.36|4421.36|4420.69|4420.69|0
1646410680000|2022-03-04 16:18:00|4421.47|4421.47|4419.6|4419.6|4421.47|4421.47|4419.6|4419.6|0
1646410690000|2022-03-04 16:18:10|4419.52|4419.52|4420.78|4420.78|4420.78|4420.78|4419.52|4419.52|0
1646410700000|2022-03-04 16:18:20|4420.96|4420.96|4421.13|4421.13|4421.13|4421.13|4420.96|4420.96|0
1646410710000|2022-03-04 16:18:30|4420.46|4420.46|4420.82|4420.82|4420.82|4420.82|4420.46|4420.46|0
1646410720000|2022-03-04 16:18:40|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|0
1646410730000|2022-03-04 16:18:50|4421.43|4421.43|4420.99|4420.99|4421.43|4421.43|4420.99|4420.99|0
1646410740000|2022-03-04 16:19:00|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1646410750000|2022-03-04 16:19:10|4420.99|4420.99|4420.41|4420.41|4421.08|4421.08|4420.41|4420.41|0
1646410760000|2022-03-04 16:19:20|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1646410770000|2022-03-04 16:19:30|4420.32|4420.32|4419.39|4419.39|4420.32|4420.32|4419.39|4419.39|0
1646410780000|2022-03-04 16:19:40|4419.12|4419.12|4418.37|4418.37|4419.12|4419.12|4418.37|4418.37|0
1646410800000|2022-03-04 16:20:00|4418.28|4418.28|4418.01|4418.01|4419.27|4419.27|4418.01|4418.01|0
1646410810000|2022-03-04 16:20:10|4417.92|4417.92|4417.54|4417.54|4417.92|4417.92|4417.54|4417.54|0
1646410820000|2022-03-04 16:20:20|4418.16|4418.16|4417.88|4417.88|4418.16|4418.16|4417.72|4417.72|0
1646410830000|2022-03-04 16:20:30|4418.04|4418.04|4416.64|4416.64|4418.04|4418.04|4416.03|4416.03|0
1646410840000|2022-03-04 16:20:40|4416.55|4416.55|4416.55|4416.55|4416.55|4416.55|4416.44|4416.44|0
1646410850000|2022-03-04 16:20:50|4416.39|4416.39|4416.1|4416.1|4416.39|4416.39|4416.1|4416.1|0
1646410860000|2022-03-04 16:21:00|4415.93|4415.93|4414.73|4414.73|4415.93|4415.93|4414.73|4414.73|0
1646410870000|2022-03-04 16:21:10|4414.11|4414.11|4414.02|4414.02|4414.2|4414.2|4412.7|4412.7|0
1646410880000|2022-03-04 16:21:20|4413.93|4413.93|4414.02|4414.02|4414.64|4414.64|4413.93|4413.93|0
1646410890000|2022-03-04 16:21:30|4414.28|4414.28|4415|4415|4415.84|4415.84|4414.28|4414.28|0
1646410900000|2022-03-04 16:21:40|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|4415.62|0
1646410910000|2022-03-04 16:21:50|4415.18|4415.18|4414.42|4414.42|4415.18|4415.18|4414.42|4414.42|0
1646410920000|2022-03-04 16:22:00|4414.58|4414.58|4415.02|4415.02|4415.02|4415.02|4414.58|4414.58|0
1646410930000|2022-03-04 16:22:10|4414.75|4414.75|4413.73|4413.73|4415.07|4415.07|4413.73|4413.73|0
1646410940000|2022-03-04 16:22:20|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1646410950000|2022-03-04 16:22:30|4414.14|4414.14|4415.48|4415.48|4415.48|4415.48|4414.14|4414.14|0
1646410960000|2022-03-04 16:22:40|4415.32|4415.32|4415.81|4415.81|4415.99|4415.99|4415.32|4415.32|0
1646410970000|2022-03-04 16:22:50|4415.72|4415.72|4414.54|4414.54|4416.34|4416.34|4414.54|4414.54|0
1646410980000|2022-03-04 16:23:00|4414.98|4414.98|4415.95|4415.95|4415.95|4415.95|4414.98|4414.98|0
1646410990000|2022-03-04 16:23:10|4416.75|4416.75|4417.24|4417.24|4417.24|4417.24|4416.13|4416.13|0
1646411010000|2022-03-04 16:23:30|4417.51|4417.51|4417.06|4417.06|4417.51|4417.51|4417.06|4417.06|0
1646411020000|2022-03-04 16:23:40|4417.33|4417.33|4417.8|4417.8|4417.8|4417.8|4417.18|4417.18|0
1646411030000|2022-03-04 16:23:50|4417.13|4417.13|4418.27|4418.27|4418.53|4418.53|4417.13|4417.13|0
1646411040000|2022-03-04 16:24:00|4417.92|4417.92|4417.92|4417.92|4418.59|4418.59|4417.92|4417.92|0
1646411050000|2022-03-04 16:24:10|4417.74|4417.74|4418.01|4418.01|4418.09|4418.09|4417.74|4417.74|0
1646411060000|2022-03-04 16:24:20|4418.17|4418.17|4418.84|4418.84|4418.84|4418.84|4418.17|4418.17|0
1646411070000|2022-03-04 16:24:30|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|0
1646411080000|2022-03-04 16:24:40|4418.52|4418.52|4420.33|4420.33|4420.51|4420.51|4418.17|4418.17|0
1646411090000|2022-03-04 16:24:50|4420.25|4420.25|4419.12|4419.12|4420.25|4420.25|4419.12|4419.12|0
1646411100000|2022-03-04 16:25:00|4418.86|4418.86|4418.27|4418.27|4419.21|4419.21|4418.27|4418.27|0
1646411110000|2022-03-04 16:25:10|4416.93|4416.93|4417.42|4417.42|4419.11|4419.11|4416.93|4416.93|0
1646411120000|2022-03-04 16:25:20|4418.09|4418.09|4418.58|4418.58|4418.58|4418.58|4417.91|4417.91|0
1646411150000|2022-03-04 16:25:50|4419.7|4419.7|4419.87|4419.87|4420.05|4420.05|4419.52|4419.52|0
1646411160000|2022-03-04 16:26:00|4419.78|4419.78|4417.98|4417.98|4419.78|4419.78|4417.98|4417.98|0
1646411170000|2022-03-04 16:26:10|4418.6|4418.6|4417.81|4417.81|4418.6|4418.6|4417.81|4417.81|0
1646411180000|2022-03-04 16:26:20|4417.97|4417.97|4418.94|4418.94|4418.94|4418.94|4417.97|4417.97|0
1646411190000|2022-03-04 16:26:30|4419.38|4419.38|4419.23|4419.23|4419.38|4419.38|4418.94|4418.94|0
1646411200000|2022-03-04 16:26:40|4418.97|4418.97|4418.22|4418.22|4419.23|4419.23|4417.89|4417.89|0
1646411210000|2022-03-04 16:26:50|4418.89|4418.89|4418.78|4418.78|4418.89|4418.89|4418.78|4418.78|0
1646411220000|2022-03-04 16:27:00|4419.4|4419.4|4418.73|4418.73|4419.4|4419.4|4418.61|4418.61|0
1646411230000|2022-03-04 16:27:10|4418.91|4418.91|4418.73|4418.73|4419.58|4419.58|4418.73|4418.73|0
1646411240000|2022-03-04 16:27:20|4418.64|4418.64|4418.73|4418.73|4418.91|4418.91|4418.64|4418.64|0
1646411250000|2022-03-04 16:27:30|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1646411260000|2022-03-04 16:27:40|4417.73|4417.73|4417.24|4417.24|4417.91|4417.91|4417.24|4417.24|0
1646411270000|2022-03-04 16:27:50|4417.06|4417.06|4419.24|4419.24|4419.91|4419.91|4416.46|4416.46|0
1646411280000|2022-03-04 16:28:00|4418.57|4418.57|4418.16|4418.16|4418.57|4418.57|4417.9|4417.9|0
1646411290000|2022-03-04 16:28:10|4417.9|4417.9|4416.79|4416.79|4417.9|4417.9|4416.79|4416.79|0
1646411300000|2022-03-04 16:28:20|4416.47|4416.47|4417.99|4417.99|4418.04|4418.04|4416.47|4416.47|0
1646411310000|2022-03-04 16:28:30|4417.55|4417.55|4416.56|4416.56|4417.55|4417.55|4416.25|4416.25|0
1646411320000|2022-03-04 16:28:40|4417.23|4417.23|4417.23|4417.23|4417.5|4417.5|4417.23|4417.23|0
1646411330000|2022-03-04 16:28:50|4417.9|4417.9|4418.35|4418.35|4418.35|4418.35|4417.9|4417.9|0
1646411340000|2022-03-04 16:29:00|4418.96|4418.96|4414.9|4414.9|4419.23|4419.23|4414.9|4414.9|0
1646411350000|2022-03-04 16:29:10|4414.73|4414.73|4413.66|4413.66|4414.73|4414.73|4412.1|4412.1|0
1646411360000|2022-03-04 16:29:20|4413.3|4413.3|4413.34|4413.34|4413.8|4413.8|4413.09|4413.09|0
1646411370000|2022-03-04 16:29:30|4414.01|4414.01|4414.88|4414.88|4414.88|4414.88|4413.31|4413.31|0
1646411380000|2022-03-04 16:29:40|4415|4415|4412.41|4412.41|4415|4415|4412.41|4412.41|0
1646411390000|2022-03-04 16:29:50|4412.56|4412.56|4413.11|4413.11|4413.78|4413.78|4412.54|4412.54|0
1646640900000|2022-03-07 08:15:00|4430.82|4430.82|4431.41|4431.41|4432.61|4432.61|4424.42|4424.42|0
1646640910000|2022-03-07 08:15:10|4432.08|4432.08|4432|4432|4435.33|4435.33|4430.11|4430.11|0
1646640920000|2022-03-07 08:15:20|4434.01|4434.01|4433.32|4433.32|4434.06|4434.06|4431.53|4431.53|0
1646640930000|2022-03-07 08:15:30|4434.73|4434.73|4438.19|4438.19|4438.5|4438.5|4434.73|4434.73|0
1646640940000|2022-03-07 08:15:40|4435.89|4435.89|4438.15|4438.15|4439|4439|4435.89|4435.89|0
1646640950000|2022-03-07 08:15:50|4442.17|4442.17|4440.59|4440.59|4442.17|4442.17|4440.59|4440.59|0
1646640960000|2022-03-07 08:16:00|4440.33|4440.33|4438.25|4438.25|4440.33|4440.33|4436.19|4436.19|0
1646640970000|2022-03-07 08:16:10|4436.91|4436.91|4436.32|4436.32|4437.09|4437.09|4436.32|4436.32|0
1646640980000|2022-03-07 08:16:20|4439.67|4439.67|4443.88|4443.88|4444.19|4444.19|4439.67|4439.67|0
1646640990000|2022-03-07 08:16:30|4444.55|4444.55|4445.53|4445.53|4446.56|4446.56|4443.88|4443.88|0
1646641000000|2022-03-07 08:16:40|4445.31|4445.31|4443.06|4443.06|4445.31|4445.31|4441.05|4441.05|0
1646641010000|2022-03-07 08:16:50|4443.72|4443.72|4443.81|4443.81|4443.81|4443.81|4443.72|4443.72|0
1646641020000|2022-03-07 08:17:00|4443.69|4443.69|4442.72|4442.72|4443.69|4443.69|4442.72|4442.72|0
1646641030000|2022-03-07 08:17:10|4442.05|4442.05|4445.8|4445.8|4446.51|4446.51|4439.83|4439.83|0
1646641040000|2022-03-07 08:17:20|4445.13|4445.13|4446.91|4446.91|4447.09|4447.09|4445.13|4445.13|0
1646641050000|2022-03-07 08:17:30|4447.27|4447.27|4451.56|4451.56|4451.56|4451.56|4447.27|4447.27|0
1646641060000|2022-03-07 08:17:40|4452.9|4452.9|4455.34|4455.34|4455.34|4455.34|4451.04|4451.04|0
1646641070000|2022-03-07 08:17:50|4456.49|4456.49|4458.62|4458.62|4458.62|4458.62|4456.49|4456.49|0
1646641080000|2022-03-07 08:18:00|4459.09|4459.09|4460.07|4460.07|4460.86|4460.86|4459.09|4459.09|0
1646641090000|2022-03-07 08:18:10|4460.74|4460.74|4463.35|4463.35|4463.35|4463.35|4459.4|4459.4|0
1646641100000|2022-03-07 08:18:20|4462.29|4462.29|4460.75|4460.75|4462.29|4462.29|4459.41|4459.41|0
1646641110000|2022-03-07 08:18:30|4461.42|4461.42|4461.02|4461.02|4462.48|4462.48|4461.02|4461.02|0
1646641120000|2022-03-07 08:18:40|4458.34|4458.34|4456.6|4456.6|4458.34|4458.34|4456.25|4456.25|0
1646641130000|2022-03-07 08:18:50|4456.84|4456.84|4457.07|4457.07|4457.07|4457.07|4456.84|4456.84|0
1646641140000|2022-03-07 08:19:00|4458.13|4458.13|4462.83|4462.83|4462.83|4462.83|4457.87|4457.87|0
1646641150000|2022-03-07 08:19:10|4463.45|4463.45|4461.28|4461.28|4464.12|4464.12|4461.28|4461.28|0
1646641160000|2022-03-07 08:19:20|4461.95|4461.95|4461.33|4461.33|4462.62|4462.62|4461.33|4461.33|0
1646641170000|2022-03-07 08:19:30|4462|4462|4468.91|4468.91|4469.66|4469.66|4461.91|4461.91|0
1646641180000|2022-03-07 08:19:40|4469.8|4469.8|4465.41|4465.41|4469.8|4469.8|4465.41|4465.41|0
1646641190000|2022-03-07 08:19:50|4466.47|4466.47|4468.36|4468.36|4470|4470|4466.47|4466.47|0
1646641200000|2022-03-07 08:20:00|4466.35|4466.35|4467.69|4467.69|4468.36|4468.36|4466.35|4466.35|0
1646641210000|2022-03-07 08:20:10|4466.35|4466.35|4466.44|4466.44|4467.5|4467.5|4466.35|4466.35|0
1646641220000|2022-03-07 08:20:20|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1646641230000|2022-03-07 08:20:30|4468.13|4468.13|4466.73|4466.73|4468.74|4468.74|4466.73|4466.73|0
1646641240000|2022-03-07 08:20:40|4464.05|4464.05|4462.71|4462.71|4464.05|4464.05|4462.71|4462.71|0
1646641250000|2022-03-07 08:20:50|4464.72|4464.72|4471.25|4471.25|4471.25|4471.25|4464.72|4464.72|0
1646641260000|2022-03-07 08:21:00|4471.87|4471.87|4465.52|4465.52|4471.87|4471.87|4465.52|4465.52|0
1646641270000|2022-03-07 08:21:10|4465.43|4465.43|4466.6|4466.6|4466.68|4466.68|4464.46|4464.46|0
1646641280000|2022-03-07 08:21:20|4465.93|4465.93|4465.21|4465.21|4467.19|4467.19|4465.21|4465.21|0
1646641290000|2022-03-07 08:21:30|4467.22|4467.22|4463.49|4463.49|4467.22|4467.22|4463.49|4463.49|0
1646641300000|2022-03-07 08:21:40|4464.08|4464.08|4462.4|4462.4|4464.08|4464.08|4459.09|4459.09|0
1646641310000|2022-03-07 08:21:50|4462.52|4462.52|4462.43|4462.43|4463.72|4463.72|4462.31|4462.31|0
1646641320000|2022-03-07 08:22:00|4464.44|4464.44|4472.49|4472.49|4472.49|4472.49|4464.44|4464.44|0
1646641330000|2022-03-07 08:22:10|4470.91|4470.91|4469.21|4469.21|4473.75|4473.75|4469.21|4469.21|0
1646641340000|2022-03-07 08:22:20|4469.57|4469.57|4474.52|4474.52|4474.52|4474.52|4469.57|4469.57|0
1646641350000|2022-03-07 08:22:30|4474.7|4474.7|4475.77|4475.77|4475.77|4475.77|4473.95|4473.95|0
1646641360000|2022-03-07 08:22:40|4474.8|4474.8|4474.21|4474.21|4474.8|4474.8|4473.46|4473.46|0
1646641370000|2022-03-07 08:22:50|4476.89|4476.89|4475.32|4475.32|4477.5|4477.5|4475.32|4475.32|0
1646641380000|2022-03-07 08:23:00|4475.99|4475.99|4475.74|4475.74|4475.99|4475.99|4475.32|4475.32|0
1646641390000|2022-03-07 08:23:10|4474.35|4474.35|4474|4474|4474.35|4474.35|4473.01|4473.01|0
1646641400000|2022-03-07 08:23:20|4474.62|4474.62|4471.99|4471.99|4474.67|4474.67|4471.99|4471.99|0
1646641410000|2022-03-07 08:23:30|4471.32|4471.32|4472.84|4472.84|4473.9|4473.9|4468.96|4468.96|0
1646641420000|2022-03-07 08:23:40|4473.63|4473.63|4471.12|4471.12|4474.47|4474.47|4471.12|4471.12|0
1646641430000|2022-03-07 08:23:50|4471.28|4471.28|4472.44|4472.44|4472.44|4472.44|4471.18|4471.18|0
1646641440000|2022-03-07 08:24:00|4471.1|4471.1|4468.3|4468.3|4471.1|4471.1|4467.63|4467.63|0
1646641450000|2022-03-07 08:24:10|4468.97|4468.97|4468.24|4468.24|4471.51|4471.51|4468.24|4468.24|0
1646641460000|2022-03-07 08:24:20|4465.56|4465.56|4468.56|4468.56|4468.56|4468.56|4464.22|4464.22|0
1646641470000|2022-03-07 08:24:30|4467.89|4467.89|4468.77|4468.77|4468.77|4468.77|4465.21|4465.21|0
1646641480000|2022-03-07 08:24:40|4469.44|4469.44|4469.53|4469.53|4469.53|4469.53|4469.44|4469.44|0
1646641490000|2022-03-07 08:24:50|4468.86|4468.86|4468.98|4468.98|4469.65|4469.65|4467.52|4467.52|0
1646641500000|2022-03-07 08:25:00|4469.21|4469.21|4470.91|4470.91|4471.58|4471.58|4468.41|4468.41|0
1646641510000|2022-03-07 08:25:10|4470.76|4470.76|4472.53|4472.53|4472.53|4472.53|4470.09|4470.09|0
1646641520000|2022-03-07 08:25:20|4472.86|4472.86|4473.55|4473.55|4473.92|4473.92|4472.19|4472.19|0
1646641530000|2022-03-07 08:25:30|4472.88|4472.88|4473.63|4473.63|4474.96|4474.96|4471.93|4471.93|0
1646641540000|2022-03-07 08:25:40|4474.1|4474.1|4471.21|4471.21|4474.77|4474.77|4471.21|4471.21|0
1646641550000|2022-03-07 08:25:50|4471.88|4471.88|4473.54|4473.54|4473.54|4473.54|4471.88|4471.88|0
1646641560000|2022-03-07 08:26:00|4474.6|4474.6|4476.51|4476.51|4477.73|4477.73|4473.93|4473.93|0
1646641570000|2022-03-07 08:26:10|4476.63|4476.63|4477.97|4477.97|4477.97|4477.97|4475.96|4475.96|0
1646641580000|2022-03-07 08:26:20|4478.61|4478.61|4478.98|4478.98|4479.1|4479.1|4478.61|4478.61|0
1646641590000|2022-03-07 08:26:30|4478.74|4478.74|4475.2|4475.2|4478.74|4478.74|4474.53|4474.53|0
1646641600000|2022-03-07 08:26:40|4474.53|4474.53|4471.72|4471.72|4474.53|4474.53|4471.23|4471.23|0
1646641610000|2022-03-07 08:26:50|4471.99|4471.99|4471.42|4471.42|4472.76|4472.76|4471.42|4471.42|0
1646641620000|2022-03-07 08:27:00|4472.76|4472.76|4474.72|4474.72|4474.72|4474.72|4472.04|4472.04|0
1646641630000|2022-03-07 08:27:10|4475.19|4475.19|4475.86|4475.86|4475.86|4475.86|4475.19|4475.19|0
1646641640000|2022-03-07 08:27:20|4475.62|4475.62|4475.62|4475.62|4476.29|4476.29|4475.62|4475.62|0
1646641650000|2022-03-07 08:27:30|4476.96|4476.96|4478.15|4478.15|4479.29|4479.29|4476.41|4476.41|0
1646641660000|2022-03-07 08:27:40|4478.82|4478.82|4480.32|4480.32|4482.56|4482.56|4478.82|4478.82|0
1646641670000|2022-03-07 08:27:50|4480.23|4480.23|4476.78|4476.78|4480.23|4480.23|4473.87|4473.87|0
1646641680000|2022-03-07 08:28:00|4477.45|4477.45|4472.92|4472.92|4477.73|4477.73|4472.8|4472.8|0
1646641690000|2022-03-07 08:28:10|4472.83|4472.83|4469.21|4469.21|4472.83|4472.83|4469.21|4469.21|0
1646641700000|2022-03-07 08:28:20|4469.05|4469.05|4468.18|4468.18|4469.72|4469.72|4466.26|4466.26|0
1646641710000|2022-03-07 08:28:30|4468.07|4468.07|4471.05|4471.05|4471.05|4471.05|4468.07|4468.07|0
1646641720000|2022-03-07 08:28:40|4471.29|4471.29|4472.52|4472.52|4476.21|4476.21|4471.29|4471.29|0
1646641730000|2022-03-07 08:28:50|4473.89|4473.89|4478.09|4478.09|4478.09|4478.09|4473.89|4473.89|0
1646641740000|2022-03-07 08:29:00|4477.42|4477.42|4475.62|4475.62|4477.89|4477.89|4475.62|4475.62|0
1646641750000|2022-03-07 08:29:10|4475.18|4475.18|4473.74|4473.74|4475.18|4475.18|4471.06|4471.06|0
1646641760000|2022-03-07 08:29:20|4471.98|4471.98|4474.99|4474.99|4474.99|4474.99|4471.98|4471.98|0
1646641770000|2022-03-07 08:29:30|4475.26|4475.26|4475.73|4475.73|4476.21|4476.21|4474.94|4474.94|0
1646641780000|2022-03-07 08:29:40|4475.06|4475.06|4473.66|4473.66|4475.06|4475.06|4473.66|4473.66|0
1646641790000|2022-03-07 08:29:50|4471.27|4471.27|4471.33|4471.33|4473.18|4473.18|4471.27|4471.27|0
1646641800000|2022-03-07 08:30:00|4471.04|4471.04|4464.72|4464.72|4471.04|4471.04|4464.6|4464.6|0
1646641810000|2022-03-07 08:30:10|4466.73|4466.73|4470.43|4470.43|4470.56|4470.56|4466.73|4466.73|0
1646641820000|2022-03-07 08:30:20|4472.44|4472.44|4475.01|4475.01|4475.84|4475.84|4470.75|4470.75|0
1646641830000|2022-03-07 08:30:30|4475.68|4475.68|4479.23|4479.23|4479.23|4479.23|4475.21|4475.21|0
1646641840000|2022-03-07 08:30:40|4478.56|4478.56|4478.95|4478.95|4479.39|4479.39|4477.89|4477.89|0
1646641850000|2022-03-07 08:30:50|4478.78|4478.78|4475.9|4475.9|4478.78|4478.78|4475.9|4475.9|0
1646641860000|2022-03-07 08:31:00|4475.2|4475.2|4471.13|4471.13|4475.2|4475.2|4469.79|4469.79|0
1646641870000|2022-03-07 08:31:10|4470.69|4470.69|4468.79|4468.79|4470.69|4470.69|4468.79|4468.79|0
1646641880000|2022-03-07 08:31:20|4466.11|4466.11|4467.87|4467.87|4468.89|4468.89|4462.12|4462.12|0
1646641890000|2022-03-07 08:31:30|4469.28|4469.28|4469.77|4469.77|4469.77|4469.77|4468.4|4468.4|0
1646641900000|2022-03-07 08:31:40|4469.95|4469.95|4467.79|4467.79|4469.95|4469.95|4467.46|4467.46|0
1646641910000|2022-03-07 08:31:50|4467.88|4467.88|4467.31|4467.31|4468.14|4468.14|4467.31|4467.31|0
1646641920000|2022-03-07 08:32:00|4469.04|4469.04|4477.59|4477.59|4477.59|4477.59|4469.04|4469.04|0
1646641930000|2022-03-07 08:32:10|4478.93|4478.93|4479.03|4479.03|4479.03|4479.03|4477.69|4477.69|0
1646641940000|2022-03-07 08:32:20|4478.8|4478.8|4480.46|4480.46|4480.46|4480.46|4478.8|4478.8|0
1646641950000|2022-03-07 08:32:30|4479.79|4479.79|4480.06|4480.06|4480.06|4480.06|4479.26|4479.26|0
1646641960000|2022-03-07 08:32:40|4480.41|4480.41|4479.07|4479.07|4480.41|4480.41|4479.07|4479.07|0
1646641970000|2022-03-07 08:32:50|4479.74|4479.74|4481.68|4481.68|4482.21|4482.21|4479.74|4479.74|0
1646641980000|2022-03-07 08:33:00|4482.37|4482.37|4486.02|4486.02|4486.18|4486.18|4482.37|4482.37|0
1646641990000|2022-03-07 08:33:10|4485.35|4485.35|4477.91|4477.91|4486.69|4486.69|4474.63|4474.63|0
1646642000000|2022-03-07 08:33:20|4478.53|4478.53|4480.69|4480.69|4480.69|4480.69|4478.53|4478.53|0
1646642010000|2022-03-07 08:33:30|4481.36|4481.36|4483.3|4483.3|4483.3|4483.3|4481.36|4481.36|0
1646642020000|2022-03-07 08:33:40|4483.44|4483.44|4486.08|4486.08|4488.42|4488.42|4483.44|4483.44|0
1646642030000|2022-03-07 08:33:50|4487.05|4487.05|4486.67|4486.67|4487.05|4487.05|4484.66|4484.66|0
1646642040000|2022-03-07 08:34:00|4484.52|4484.52|4481.98|4481.98|4486.97|4486.97|4481.98|4481.98|0
1646642050000|2022-03-07 08:34:10|4481.45|4481.45|4484.89|4484.89|4487.2|4487.2|4481.45|4481.45|0
1646642060000|2022-03-07 08:34:20|4483.55|4483.55|4484.03|4484.03|4484.03|4484.03|4481.31|4481.31|0
1646642070000|2022-03-07 08:34:30|4483.85|4483.85|4484.31|4484.31|4484.31|4484.31|4482.88|4482.88|0
1646642080000|2022-03-07 08:34:40|4483.6|4483.6|4486.44|4486.44|4486.44|4486.44|4483.6|4483.6|0
1646642090000|2022-03-07 08:34:50|4485.77|4485.77|4485.06|4485.06|4485.86|4485.86|4485.06|4485.06|0
1646642100000|2022-03-07 08:35:00|4485.95|4485.95|4492.27|4492.27|4492.27|4492.27|4485.95|4485.95|0
1646642110000|2022-03-07 08:35:10|4491.6|4491.6|4490.19|4490.19|4491.6|4491.6|4490.19|4490.19|0
1646642120000|2022-03-07 08:35:20|4490.54|4490.54|4494.05|4494.05|4494.05|4494.05|4490.54|4490.54|0
1646642130000|2022-03-07 08:35:30|4494.72|4494.72|4495.67|4495.67|4496.32|4496.32|4494.72|4494.72|0
1646642140000|2022-03-07 08:35:40|4496.64|4496.64|4493.58|4493.58|4497.23|4497.23|4493.58|4493.58|0
1646642150000|2022-03-07 08:35:50|4494.38|4494.38|4493.58|4493.58|4494.38|4494.38|4493.58|4493.58|0
1646642160000|2022-03-07 08:36:00|4495.59|4495.59|4495.94|4495.94|4495.94|4495.94|4495.24|4495.24|0
1646642170000|2022-03-07 08:36:10|4494.44|4494.44|4495.44|4495.44|4495.44|4495.44|4494.21|4494.21|0
1646642180000|2022-03-07 08:36:20|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|0
1646642190000|2022-03-07 08:36:30|4496.16|4496.16|4500.35|4500.35|4500.35|4500.35|4496.16|4496.16|0
1646642200000|2022-03-07 08:36:40|4499.01|4499.01|4497.59|4497.59|4499.01|4499.01|4496.26|4496.26|0
1646642210000|2022-03-07 08:36:50|4498.52|4498.52|4501.08|4501.08|4501.08|4501.08|4498.52|4498.52|0
1646642220000|2022-03-07 08:37:00|4501.56|4501.56|4506.25|4506.25|4506.25|4506.25|4501.56|4501.56|0
1646642230000|2022-03-07 08:37:10|4505.58|4505.58|4504.1|4504.1|4505.58|4505.58|4501.56|4501.56|0
1646642240000|2022-03-07 08:37:20|4504.8|4504.8|4506.41|4506.41|4506.41|4506.41|4504.8|4504.8|0
1646642250000|2022-03-07 08:37:30|4507.02|4507.02|4509.23|4509.23|4509.73|4509.73|4506.14|4506.14|0
1646642260000|2022-03-07 08:37:40|4509.32|4509.32|4507.63|4507.63|4509.32|4509.32|4507.63|4507.63|0
1646642270000|2022-03-07 08:37:50|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|0
1646642280000|2022-03-07 08:38:00|4508.6|4508.6|4510.27|4510.27|4510.27|4510.27|4508.6|4508.6|0
1646642290000|2022-03-07 08:38:10|4510.94|4510.94|4508.13|4508.13|4511.02|4511.02|4508.13|4508.13|0
1646642300000|2022-03-07 08:38:20|4507.87|4507.87|4506.86|4506.86|4508.54|4508.54|4506.1|4506.1|0
1646642310000|2022-03-07 08:38:30|4507.39|4507.39|4512.47|4512.47|4512.47|4512.47|4507.3|4507.3|0
1646642320000|2022-03-07 08:38:40|4511.04|4511.04|4508.06|4508.06|4511.04|4511.04|4508.06|4508.06|0
1646642330000|2022-03-07 08:38:50|4507.35|4507.35|4509.74|4509.74|4509.74|4509.74|4506.64|4506.64|0
1646642340000|2022-03-07 08:39:00|4510.36|4510.36|4508.69|4508.69|4511.88|4511.88|4508.69|4508.69|0
1646642350000|2022-03-07 08:39:10|4507.35|4507.35|4506.02|4506.02|4508.02|4508.02|4505.84|4505.84|0
1646642360000|2022-03-07 08:39:20|4505.31|4505.31|4509.6|4509.6|4509.6|4509.6|4505.31|4505.31|0
1646642370000|2022-03-07 08:39:30|4510.27|4510.27|4510.35|4510.35|4510.97|4510.97|4510.27|4510.27|0
1646642380000|2022-03-07 08:39:40|4509.46|4509.46|4510.65|4510.65|4510.65|4510.65|4509.46|4509.46|0
1646642390000|2022-03-07 08:39:50|4510.8|4510.8|4507.59|4507.59|4511.39|4511.39|4507.59|4507.59|0
1646642400000|2022-03-07 08:40:00|4507.24|4507.24|4506.76|4506.76|4507.24|4507.24|4505.59|4505.59|0
1646642410000|2022-03-07 08:40:10|4506.6|4506.6|4506.33|4506.33|4506.69|4506.69|4506.33|4506.33|0
1646642420000|2022-03-07 08:40:20|4506.04|4506.04|4504.93|4504.93|4506.04|4506.04|4503.46|4503.46|0
1646642430000|2022-03-07 08:40:30|4505.72|4505.72|4506.17|4506.17|4506.17|4506.17|4504.75|4504.75|0
1646642440000|2022-03-07 08:40:40|4506.61|4506.61|4506|4506|4507.24|4507.24|4506|4506|0
1646642450000|2022-03-07 08:40:50|4506.33|4506.33|4506.42|4506.42|4506.87|4506.87|4506.33|4506.33|0
1646642460000|2022-03-07 08:41:00|4506.69|4506.69|4507.93|4507.93|4508.1|4508.1|4506.42|4506.42|0
1646642470000|2022-03-07 08:41:10|4508.11|4508.11|4507.14|4507.14|4508.29|4508.29|4507.14|4507.14|0
1646642480000|2022-03-07 08:41:20|4507.67|4507.67|4507.26|4507.26|4507.85|4507.85|4506.43|4506.43|0
1646642490000|2022-03-07 08:41:30|4507.43|4507.43|4507.45|4507.45|4508.65|4508.65|4507.13|4507.13|0
1646642500000|2022-03-07 08:41:40|4507.66|4507.66|4508.36|4508.36|4508.71|4508.71|4507.56|4507.56|0
1646642510000|2022-03-07 08:41:50|4508.12|4508.12|4508.46|4508.46|4508.46|4508.46|4508.12|4508.12|0
1646642520000|2022-03-07 08:42:00|4507.97|4507.97|4506.8|4506.8|4508.3|4508.3|4506.8|4506.8|0
1646642530000|2022-03-07 08:42:10|4506.47|4506.47|4506.03|4506.03|4506.47|4506.47|4505.7|4505.7|0
1646642540000|2022-03-07 08:42:20|4506.36|4506.36|4507.09|4507.09|4507.62|4507.62|4506.36|4506.36|0
1646642550000|2022-03-07 08:42:30|4506.94|4506.94|4507.94|4507.94|4507.94|4507.94|4506.94|4506.94|0
1646642560000|2022-03-07 08:42:40|4507.71|4507.71|4508.77|4508.77|4508.77|4508.77|4507.71|4507.71|0
1646642570000|2022-03-07 08:42:50|4508.87|4508.87|4508.88|4508.88|4509.05|4509.05|4508.87|4508.87|0
1646642580000|2022-03-07 08:43:00|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|4509.68|0
1646642590000|2022-03-07 08:43:10|4509.24|4509.24|4508.9|4508.9|4509.24|4509.24|4508.55|4508.55|0
1646642600000|2022-03-07 08:43:20|4508.67|4508.67|4508.82|4508.82|4508.82|4508.82|4508.67|4508.67|0
1646642610000|2022-03-07 08:43:30|4508.58|4508.58|4509.25|4509.25|4509.7|4509.7|4508.46|4508.46|0
1646642620000|2022-03-07 08:43:40|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|0
1646642630000|2022-03-07 08:43:50|4508.11|4508.11|4507.99|4507.99|4508.11|4508.11|4507.75|4507.75|0
1646642640000|2022-03-07 08:44:00|4509.4|4509.4|4510.53|4510.53|4510.53|4510.53|4508.34|4508.34|0
1646642650000|2022-03-07 08:44:10|4509.65|4509.65|4510.59|4510.59|4510.59|4510.59|4509.17|4509.17|0
1646642660000|2022-03-07 08:44:20|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1646642680000|2022-03-07 08:44:40|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|0
1646642690000|2022-03-07 08:44:50|4509.19|4509.19|4506.8|4506.8|4509.19|4509.19|4506.8|4506.8|0
1646642700000|2022-03-07 08:45:00|4507.6|4507.6|4500.36|4500.36|4508.27|4508.27|4495.67|4495.67|0
1646642710000|2022-03-07 08:45:10|4501.03|4501.03|4494.42|4494.42|4501.19|4501.19|4489.65|4489.65|0
1646642720000|2022-03-07 08:45:20|4494.07|4494.07|4496.91|4496.91|4496.91|4496.91|4492.06|4492.06|0
1646642730000|2022-03-07 08:45:30|4496.24|4496.24|4485.82|4485.82|4496.91|4496.91|4485.82|4485.82|0
1646642740000|2022-03-07 08:45:40|4486.49|4486.49|4490.28|4490.28|4490.95|4490.95|4486.49|4486.49|0
1646642750000|2022-03-07 08:45:50|4489.84|4489.84|4488.04|4488.04|4491.21|4491.21|4486.7|4486.7|0
1646642760000|2022-03-07 08:46:00|4488.48|4488.48|4480.67|4480.67|4488.48|4488.48|4480.23|4480.23|0
1646642770000|2022-03-07 08:46:10|4480.41|4480.41|4481.25|4481.25|4481.25|4481.25|4475.84|4475.84|0
1646642780000|2022-03-07 08:46:20|4481.92|4481.92|4491.29|4491.29|4491.29|4491.29|4481.92|4481.92|0
1646642790000|2022-03-07 08:46:30|4492.63|4492.63|4493.45|4493.45|4494.79|4494.79|4490.62|4490.62|0
1646642800000|2022-03-07 08:46:40|4492.11|4492.11|4495.19|4495.19|4495.19|4495.19|4491.84|4491.84|0
1646642810000|2022-03-07 08:46:50|4496.53|4496.53|4497.47|4497.47|4497.47|4497.47|4496.09|4496.09|0
1646642820000|2022-03-07 08:47:00|4498.81|4498.81|4496.49|4496.49|4498.93|4498.93|4496.49|4496.49|0
1646642830000|2022-03-07 08:47:10|4497.1|4497.1|4499.59|4499.59|4499.59|4499.59|4497.1|4497.1|0
1646642840000|2022-03-07 08:47:20|4496.24|4496.24|4498.99|4498.99|4501.53|4501.53|4496.1|4496.1|0
1646642850000|2022-03-07 08:47:30|4498.02|4498.02|4494.56|4494.56|4498.02|4498.02|4494.56|4494.56|0
1646642860000|2022-03-07 08:47:40|4495.23|4495.23|4495.9|4495.9|4495.9|4495.9|4495.23|4495.23|0
1646642870000|2022-03-07 08:47:50|4496.57|4496.57|4498.41|4498.41|4498.41|4498.41|4493.32|4493.32|0
1646642880000|2022-03-07 08:48:00|4497.74|4497.74|4502.92|4502.92|4502.92|4502.92|4497.74|4497.74|0
1646642890000|2022-03-07 08:48:10|4502.8|4502.8|4502.66|4502.66|4504|4504|4502.66|4502.66|0
1646642900000|2022-03-07 08:48:20|4502.99|4502.99|4500.47|4500.47|4504.66|4504.66|4499.64|4499.64|0
1646642910000|2022-03-07 08:48:30|4502.41|4502.41|4503.21|4503.21|4503.21|4503.21|4502.41|4502.41|0
1646642920000|2022-03-07 08:48:40|4502.68|4502.68|4505.52|4505.52|4505.52|4505.52|4502.68|4502.68|0
1646642930000|2022-03-07 08:48:50|4506.19|4506.19|4501.82|4501.82|4506.9|4506.9|4501.82|4501.82|0
1646642940000|2022-03-07 08:49:00|4501.66|4501.66|4500.31|4500.31|4501.66|4501.66|4499.81|4499.81|0
1646642950000|2022-03-07 08:49:10|4500.98|4500.98|4499.85|4499.85|4500.98|4500.98|4499.18|4499.18|0
1646642960000|2022-03-07 08:49:20|4499.23|4499.23|4494.6|4494.6|4499.23|4499.23|4494.6|4494.6|0
1646642970000|2022-03-07 08:49:30|4492.59|4492.59|4492.26|4492.26|4493.88|4493.88|4491.2|4491.2|0
1646642980000|2022-03-07 08:49:40|4492|4492|4497.36|4497.36|4497.36|4497.36|4492|4492|0
1646642990000|2022-03-07 08:49:50|4496.69|4496.69|4498.46|4498.46|4498.63|4498.63|4496.69|4496.69|0
1646643000000|2022-03-07 08:50:00|4498.63|4498.63|4500.95|4500.95|4501.75|4501.75|4498.63|4498.63|0
1646643010000|2022-03-07 08:50:10|4501.62|4501.62|4503.26|4503.26|4504.77|4504.77|4500.55|4500.55|0
1646643020000|2022-03-07 08:50:20|4504.5|4504.5|4507.28|4507.28|4507.28|4507.28|4504.5|4504.5|0
1646643030000|2022-03-07 08:50:30|4507.58|4507.58|4511.54|4511.54|4511.54|4511.54|4507.49|4507.49|0
1646643040000|2022-03-07 08:50:40|4513.15|4513.15|4515.83|4515.83|4515.83|4515.83|4513.15|4513.15|0
1646643050000|2022-03-07 08:50:50|4514.54|4514.54|4519.81|4519.81|4519.81|4519.81|4513.2|4513.2|0
1646643060000|2022-03-07 08:51:00|4519.9|4519.9|4517.76|4517.76|4519.9|4519.9|4516.44|4516.44|0
1646643070000|2022-03-07 08:51:10|4517.09|4517.09|4516.69|4516.69|4517.09|4517.09|4516.47|4516.47|0
1646643080000|2022-03-07 08:51:20|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1646643090000|2022-03-07 08:51:30|4520.39|4520.39|4521.75|4521.75|4523.76|4523.76|4520.39|4520.39|0
1646643100000|2022-03-07 08:51:40|4521.31|4521.31|4519.02|4519.02|4521.31|4521.31|4518.63|4518.63|0
1646643110000|2022-03-07 08:51:50|4517.01|4517.01|4519.01|4519.01|4519.01|4519.01|4516.34|4516.34|0
1646643120000|2022-03-07 08:52:00|4517.67|4517.67|4516.08|4516.08|4519.68|4519.68|4516.08|4516.08|0
1646643130000|2022-03-07 08:52:10|4517.67|4517.67|4523.24|4523.24|4523.24|4523.24|4516.61|4516.61|0
1646643140000|2022-03-07 08:52:20|4523.39|4523.39|4526.04|4526.04|4526.04|4526.04|4523.39|4523.39|0
1646643150000|2022-03-07 08:52:30|4526.92|4526.92|4527.45|4527.45|4527.59|4527.59|4526.92|4526.92|0
1646643160000|2022-03-07 08:52:40|4528.79|4528.79|4529.21|4529.21|4533.1|4533.1|4528.79|4528.79|0
1646643170000|2022-03-07 08:52:50|4528.59|4528.59|4525.1|4525.1|4529.21|4529.21|4525.1|4525.1|0
1646643180000|2022-03-07 08:53:00|4525.81|4525.81|4524.31|4524.31|4525.99|4525.99|4524.31|4524.31|0
1646643190000|2022-03-07 08:53:10|4523.98|4523.98|4523.2|4523.2|4523.98|4523.98|4522.43|4522.43|0
1646643200000|2022-03-07 08:53:20|4523.12|4523.12|4518.85|4518.85|4523.12|4523.12|4518.85|4518.85|0
1646643210000|2022-03-07 08:53:30|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|0
1646643220000|2022-03-07 08:53:40|4519.06|4519.06|4517.64|4517.64|4519.06|4519.06|4514.24|4514.24|0
1646643230000|2022-03-07 08:53:50|4516.67|4516.67|4515.27|4515.27|4516.67|4516.67|4515.27|4515.27|0
1646643240000|2022-03-07 08:54:00|4514.6|4514.6|4519.5|4519.5|4519.67|4519.67|4514.6|4514.6|0
1646643250000|2022-03-07 08:54:10|4519.66|4519.66|4521.07|4521.07|4521.07|4521.07|4519.66|4519.66|0
1646643260000|2022-03-07 08:54:20|4521.34|4521.34|4521.64|4521.64|4521.64|4521.64|4520.67|4520.67|0
1646643270000|2022-03-07 08:54:30|4520.97|4520.97|4521.7|4521.7|4522.37|4522.37|4520|4520|0
1646643280000|2022-03-07 08:54:40|4520.36|4520.36|4522.36|4522.36|4522.36|4522.36|4520.36|4520.36|0
1646643290000|2022-03-07 08:54:50|4522.5|4522.5|4522.88|4522.88|4524.01|4524.01|4522|4522|0
1646643300000|2022-03-07 08:55:00|4521.54|4521.54|4525.32|4525.32|4526.69|4526.69|4521.54|4521.54|0
1646643310000|2022-03-07 08:55:10|4525.41|4525.41|4527.45|4527.45|4527.45|4527.45|4525.41|4525.41|0
1646643320000|2022-03-07 08:55:20|4526.11|4526.11|4525.81|4525.81|4526.87|4526.87|4525.81|4525.81|0
1646643330000|2022-03-07 08:55:30|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|0
1646643340000|2022-03-07 08:55:40|4526.78|4526.78|4525.26|4525.26|4526.78|4526.78|4525.26|4525.26|0
1646643350000|2022-03-07 08:55:50|4524.73|4524.73|4525.78|4525.78|4527.41|4527.41|4524.73|4524.73|0
1646643360000|2022-03-07 08:56:00|4525.96|4525.96|4527.29|4527.29|4527.29|4527.29|4525.96|4525.96|0
1646643370000|2022-03-07 08:56:10|4526.41|4526.41|4527.65|4527.65|4527.65|4527.65|4526.41|4526.41|0
1646643380000|2022-03-07 08:56:20|4526.73|4526.73|4527.17|4527.17|4527.26|4527.26|4526.73|4526.73|0
1646643390000|2022-03-07 08:56:30|4527.84|4527.84|4527.75|4527.75|4527.93|4527.93|4527.75|4527.75|0
1646643400000|2022-03-07 08:56:40|4529.09|4529.09|4527.72|4527.72|4531.06|4531.06|4527.72|4527.72|0
1646643410000|2022-03-07 08:56:50|4530.36|4530.36|4529.48|4529.48|4530.82|4530.82|4529.48|4529.48|0
1646643420000|2022-03-07 08:57:00|4530.81|4530.81|4532.43|4532.43|4532.43|4532.43|4530.14|4530.14|0
1646643430000|2022-03-07 08:57:10|4532.96|4532.96|4531.04|4531.04|4532.96|4532.96|4530.95|4530.95|0
1646643440000|2022-03-07 08:57:20|4530.46|4530.46|4526.17|4526.17|4530.97|4530.97|4526.17|4526.17|0
1646643450000|2022-03-07 08:57:30|4525.5|4525.5|4526.91|4526.91|4526.91|4526.91|4525.5|4525.5|0
1646643460000|2022-03-07 08:57:40|4526.38|4526.38|4526.01|4526.01|4527.53|4527.53|4526.01|4526.01|0
1646643470000|2022-03-07 08:57:50|4526.37|4526.37|4523.77|4523.77|4526.37|4526.37|4523.77|4523.77|0
1646643480000|2022-03-07 08:58:00|4524.44|4524.44|4523.83|4523.83|4525.11|4525.11|4523.83|4523.83|0
1646643490000|2022-03-07 08:58:10|4524.5|4524.5|4523.84|4523.84|4524.5|4524.5|4523.84|4523.84|0
1646643500000|2022-03-07 08:58:20|4523.17|4523.17|4522.8|4522.8|4523.17|4523.17|4522.8|4522.8|0
1646643510000|2022-03-07 08:58:30|4523.86|4523.86|4523.05|4523.05|4524.53|4524.53|4523.05|4523.05|0
1646643520000|2022-03-07 08:58:40|4521.82|4521.82|4520.62|4520.62|4521.82|4521.82|4520.62|4520.62|0
1646643530000|2022-03-07 08:58:50|4522.12|4522.12|4523.25|4523.25|4524.14|4524.14|4522.12|4522.12|0
1646643540000|2022-03-07 08:59:00|4523.08|4523.08|4521.24|4521.24|4523.85|4523.85|4521.14|4521.14|0
1646643550000|2022-03-07 08:59:10|4521.85|4521.85|4517.87|4517.87|4522.75|4522.75|4517.87|4517.87|0
1646643560000|2022-03-07 08:59:20|4518.13|4518.13|4517.69|4517.69|4518.13|4518.13|4517.53|4517.53|0
1646643570000|2022-03-07 08:59:30|4517.74|4517.74|4517.58|4517.58|4517.74|4517.74|4517.58|4517.58|0
1646643590000|2022-03-07 08:59:50|4517.93|4517.93|4514.42|4514.42|4517.93|4517.93|4512.41|4512.41|0
1646643600000|2022-03-07 09:00:00|4515.3|4515.3|4513.96|4513.96|4515.3|4515.3|4513.96|4513.96|0
1646643610000|2022-03-07 09:00:10|4514.63|4514.63|4515.15|4515.15|4518.14|4518.14|4514.63|4514.63|0
1646643620000|2022-03-07 09:00:20|4514.97|4514.97|4511.3|4511.3|4514.97|4514.97|4511.2|4511.2|0
1646643630000|2022-03-07 09:00:30|4511.97|4511.97|4509.24|4509.24|4511.97|4511.97|4509.24|4509.24|0
1646643640000|2022-03-07 09:00:40|4508.57|4508.57|4506.44|4506.44|4508.57|4508.57|4506.44|4506.44|0
1646643650000|2022-03-07 09:00:50|4506.88|4506.88|4506.44|4506.44|4507.55|4507.55|4505.42|4505.42|0
1646643660000|2022-03-07 09:01:00|4505.1|4505.1|4506.09|4506.09|4506.09|4506.09|4504.22|4504.22|0
1646643670000|2022-03-07 09:01:10|4508.1|4508.1|4507.43|4507.43|4508.1|4508.1|4506.76|4506.76|0
1646643680000|2022-03-07 09:01:20|4507.08|4507.08|4506.42|4506.42|4507.17|4507.17|4506.16|4506.16|0
1646643690000|2022-03-07 09:01:30|4505.72|4505.72|4505.06|4505.06|4505.95|4505.95|4505.06|4505.06|0
1646643700000|2022-03-07 09:01:40|4504.89|4504.89|4503.02|4503.02|4504.89|4504.89|4503.02|4503.02|0
1646643710000|2022-03-07 09:01:50|4505.12|4505.12|4505.89|4505.89|4505.89|4505.89|4505.12|4505.12|0
1646643720000|2022-03-07 09:02:00|4506.01|4506.01|4508.09|4508.09|4508.57|4508.57|4506.01|4506.01|0
1646643730000|2022-03-07 09:02:10|4508.33|4508.33|4507.29|4507.29|4509.67|4509.67|4507.29|4507.29|0
1646643740000|2022-03-07 09:02:20|4507.96|4507.96|4505.73|4505.73|4508.63|4508.63|4503.27|4503.27|0
1646643750000|2022-03-07 09:02:30|4505.06|4505.06|4506.4|4506.4|4506.89|4506.89|4504.39|4504.39|0
1646643760000|2022-03-07 09:02:40|4506.84|4506.84|4511.37|4511.37|4511.37|4511.37|4506.84|4506.84|0
1646643770000|2022-03-07 09:02:50|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|0
1646643780000|2022-03-07 09:03:00|4511.81|4511.81|4511.41|4511.41|4512.75|4512.75|4511.41|4511.41|0
1646643790000|2022-03-07 09:03:10|4512.08|4512.08|4515.06|4515.06|4515.06|4515.06|4512.08|4512.08|0
1646643800000|2022-03-07 09:03:20|4513.72|4513.72|4514.15|4514.15|4516.83|4516.83|4512.48|4512.48|0
1646643810000|2022-03-07 09:03:30|4515.49|4515.49|4512.81|4512.81|4515.49|4515.49|4512.81|4512.81|0
1646643820000|2022-03-07 09:03:40|4510.8|4510.8|4508.96|4508.96|4510.8|4510.8|4508.96|4508.96|0
1646643830000|2022-03-07 09:03:50|4507.62|4507.62|4507.47|4507.47|4507.8|4507.8|4507.47|4507.47|0
1646643840000|2022-03-07 09:04:00|4506.94|4506.94|4506.3|4506.3|4507.08|4507.08|4505.8|4505.8|0
1646643850000|2022-03-07 09:04:10|4506.47|4506.47|4505.94|4505.94|4506.78|4506.78|4505.27|4505.27|0
1646643860000|2022-03-07 09:04:20|4507.53|4507.53|4507.62|4507.62|4507.62|4507.62|4507.09|4507.09|0
1646643870000|2022-03-07 09:04:30|4506.56|4506.56|4506.82|4506.82|4506.82|4506.82|4505.89|4505.89|0
1646643880000|2022-03-07 09:04:40|4504.81|4504.81|4503.5|4503.5|4506.15|4506.15|4503.5|4503.5|0
1646643890000|2022-03-07 09:04:50|4504.91|4504.91|4508.58|4508.58|4509.11|4509.11|4504.91|4504.91|0
1646643900000|2022-03-07 09:05:00|4509.23|4509.23|4509.45|4509.45|4509.97|4509.97|4508.35|4508.35|0
1646643910000|2022-03-07 09:05:10|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|0
1646643920000|2022-03-07 09:05:20|4510.73|4510.73|4512.93|4512.93|4512.93|4512.93|4510.73|4510.73|0
1646643930000|2022-03-07 09:05:30|4513.6|4513.6|4515.45|4515.45|4515.45|4515.45|4513.6|4513.6|0
1646643940000|2022-03-07 09:05:40|4515.27|4515.27|4516.25|4516.25|4516.25|4516.25|4515.27|4515.27|0
1646643950000|2022-03-07 09:05:50|4514.91|4514.91|4508.72|4508.72|4514.91|4514.91|4508.72|4508.72|0
1646643960000|2022-03-07 09:06:00|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1646643970000|2022-03-07 09:06:10|4506.04|4506.04|4510.8|4510.8|4510.8|4510.8|4505.37|4505.37|0
1646643980000|2022-03-07 09:06:20|4509.46|4509.46|4513.51|4513.51|4514.85|4514.85|4509.46|4509.46|0
1646643990000|2022-03-07 09:06:30|4513.07|4513.07|4511.17|4511.17|4513.55|4513.55|4510.89|4510.89|0
1646644000000|2022-03-07 09:06:40|4511.87|4511.87|4513.72|4513.72|4513.72|4513.72|4511.71|4511.71|0
1646644010000|2022-03-07 09:06:50|4515.82|4515.82|4515.99|4515.99|4518.21|4518.21|4515.38|4515.38|0
1646644020000|2022-03-07 09:07:00|4516.66|4516.66|4510.63|4510.63|4516.66|4516.66|4510.63|4510.63|0
1646644030000|2022-03-07 09:07:10|4511.3|4511.3|4515.58|4515.58|4516.25|4516.25|4511.3|4511.3|0
1646644040000|2022-03-07 09:07:20|4517.97|4517.97|4516.27|4516.27|4518.28|4518.28|4516.27|4516.27|0
1646644050000|2022-03-07 09:07:30|4514.93|4514.93|4511.83|4511.83|4514.93|4514.93|4511.83|4511.83|0
1646644060000|2022-03-07 09:07:40|4511.16|4511.16|4508.39|4508.39|4513.28|4513.28|4507.05|4507.05|0
1646644070000|2022-03-07 09:07:50|4509.06|4509.06|4511.02|4511.02|4511.02|4511.02|4509.06|4509.06|0
1646644080000|2022-03-07 09:08:00|4511.69|4511.69|4509.08|4509.08|4511.78|4511.78|4509.08|4509.08|0
1646644090000|2022-03-07 09:08:10|4507.07|4507.07|4505.06|4505.06|4507.07|4507.07|4505.06|4505.06|0
1646644100000|2022-03-07 09:08:20|4504.53|4504.53|4504.46|4504.46|4504.9|4504.9|4504.46|4504.46|0
1646644110000|2022-03-07 09:08:30|4506.47|4506.47|4503.12|4503.12|4506.47|4506.47|4503.12|4503.12|0
1646644120000|2022-03-07 09:08:40|4501.78|4501.78|4503.65|4503.65|4504.97|4504.97|4501.78|4501.78|0
1646644130000|2022-03-07 09:08:50|4504.27|4504.27|4503.21|4503.21|4504.27|4504.27|4503.12|4503.12|0
1646644140000|2022-03-07 09:09:00|4504.55|4504.55|4502.46|4502.46|4505.71|4505.71|4502.46|4502.46|0
1646644150000|2022-03-07 09:09:10|4503.89|4503.89|4504.01|4504.01|4504.01|4504.01|4503.89|4503.89|0
1646644160000|2022-03-07 09:09:20|4504.8|4504.8|4503.52|4503.52|4504.8|4504.8|4503.52|4503.52|0
1646644170000|2022-03-07 09:09:30|4504.86|4504.86|4505.49|4505.49|4507.54|4507.54|4504.86|4504.86|0
1646644180000|2022-03-07 09:09:40|4506.16|4506.16|4505.45|4505.45|4506.16|4506.16|4503.36|4503.36|0
1646644190000|2022-03-07 09:09:50|4504.78|4504.78|4504.41|4504.41|4504.78|4504.78|4503.44|4503.44|0
1646644200000|2022-03-07 09:10:00|4507.06|4507.06|4507.15|4507.15|4507.68|4507.68|4505.81|4505.81|0
1646644210000|2022-03-07 09:10:10|4508.49|4508.49|4510.71|4510.71|4510.71|4510.71|4508.49|4508.49|0
1646644220000|2022-03-07 09:10:20|4509.37|4509.37|4499.95|4499.95|4510.61|4510.61|4499.95|4499.95|0
1646644230000|2022-03-07 09:10:30|4499.28|4499.28|4502.93|4502.93|4503.6|4503.6|4499.28|4499.28|0
1646644240000|2022-03-07 09:10:40|4502.85|4502.85|4504.59|4504.59|4504.75|4504.75|4502.85|4502.85|0
1646644250000|2022-03-07 09:10:50|4501.91|4501.91|4505.26|4505.26|4505.26|4505.26|4501.91|4501.91|0
1646644260000|2022-03-07 09:11:00|4505.93|4505.93|4508.83|4508.83|4508.83|4508.83|4505.93|4505.93|0
1646644270000|2022-03-07 09:11:10|4507.49|4507.49|4505.04|4505.04|4507.49|4507.49|4504.37|4504.37|0
1646644280000|2022-03-07 09:11:20|4503.7|4503.7|4510.62|4510.62|4510.62|4510.62|4503.1|4503.1|0
1646644290000|2022-03-07 09:11:30|4511.06|4511.06|4514.1|4514.1|4514.1|4514.1|4511.06|4511.06|0
1646644300000|2022-03-07 09:11:40|4514.2|4514.2|4509.87|4509.87|4514.2|4514.2|4509.87|4509.87|0
1646644310000|2022-03-07 09:11:50|4508.54|4508.54|4508.31|4508.31|4508.54|4508.54|4506.14|4506.14|0
1646644320000|2022-03-07 09:12:00|4507.08|4507.08|4505.7|4505.7|4507.61|4507.61|4505.7|4505.7|0
1646644330000|2022-03-07 09:12:10|4505.65|4505.65|4505.66|4505.66|4506.28|4506.28|4504.94|4504.94|0
1646644340000|2022-03-07 09:12:20|4506.33|4506.33|4509.14|4509.14|4509.14|4509.14|4506.33|4506.33|0
1646644350000|2022-03-07 09:12:30|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1646644360000|2022-03-07 09:12:40|4509.97|4509.97|4516.64|4516.64|4517.31|4517.31|4509.97|4509.97|0
1646644370000|2022-03-07 09:12:50|4515.3|4515.3|4516.06|4516.06|4516.73|4516.73|4514.63|4514.63|0
1646644380000|2022-03-07 09:13:00|4516.94|4516.94|4515.32|4515.32|4517.48|4517.48|4514.14|4514.14|0
1646644390000|2022-03-07 09:13:10|4514.65|4514.65|4511.76|4511.76|4514.65|4514.65|4511.76|4511.76|0
1646644400000|2022-03-07 09:13:20|4513.76|4513.76|4508.97|4508.97|4513.76|4513.76|4508.97|4508.97|0
1646644410000|2022-03-07 09:13:30|4508.17|4508.17|4507.13|4507.13|4509.81|4509.81|4507.13|4507.13|0
1646644420000|2022-03-07 09:13:40|4509.14|4509.14|4509.5|4509.5|4510.08|4510.08|4507.4|4507.4|0
1646644430000|2022-03-07 09:13:50|4508.83|4508.83|4509.64|4509.64|4509.64|4509.64|4508.83|4508.83|0
1646644440000|2022-03-07 09:14:00|4510.31|4510.31|4512.66|4512.66|4513.33|4513.33|4509.31|4509.31|0
1646644460000|2022-03-07 09:14:20|4509.98|4509.98|4512.51|4512.51|4512.75|4512.75|4509.98|4509.98|0
1646644470000|2022-03-07 09:14:30|4510.5|4510.5|4506.88|4506.88|4512.51|4512.51|4506.88|4506.88|0
1646644480000|2022-03-07 09:14:40|4507.55|4507.55|4509.43|4509.43|4510.77|4510.77|4506.77|4506.77|0
1646644490000|2022-03-07 09:14:50|4510.1|4510.1|4507.84|4507.84|4511.44|4511.44|4507.84|4507.84|0
1646644500000|2022-03-07 09:15:00|4507.17|4507.17|4507.11|4507.11|4508.37|4508.37|4506.27|4506.27|0
1646644510000|2022-03-07 09:15:10|4507.2|4507.2|4509.48|4509.48|4509.7|4509.7|4507.03|4507.03|0
1646644520000|2022-03-07 09:15:20|4509.43|4509.43|4505|4505|4509.43|4509.43|4505|4505|0
1646644530000|2022-03-07 09:15:30|4504.65|4504.65|4504.74|4504.74|4504.74|4504.74|4504.07|4504.07|0
1646644540000|2022-03-07 09:15:40|4504.56|4504.56|4504.61|4504.61|4505.28|4505.28|4502.5|4502.5|0
1646644550000|2022-03-07 09:15:50|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1646644560000|2022-03-07 09:16:00|4503.94|4503.94|4501.81|4501.81|4505.33|4505.33|4501.81|4501.81|0
1646644570000|2022-03-07 09:16:10|4503.15|4503.15|4505.58|4505.58|4505.58|4505.58|4503.15|4503.15|0
1646644580000|2022-03-07 09:16:20|4506.25|4506.25|4506.31|4506.31|4507.09|4507.09|4506.22|4506.22|0
1646644590000|2022-03-07 09:16:30|4506.55|4506.55|4506.39|4506.39|4506.55|4506.55|4505.88|4505.88|0
1646644600000|2022-03-07 09:16:40|4507.06|4507.06|4507.82|4507.82|4507.82|4507.82|4507.06|4507.06|0
1646644610000|2022-03-07 09:16:50|4509.16|4509.16|4508.49|4508.49|4509.16|4509.16|4508.49|4508.49|0
1646644620000|2022-03-07 09:17:00|4509.16|4509.16|4508.93|4508.93|4510.22|4510.22|4508.93|4508.93|0
1646644630000|2022-03-07 09:17:10|4508.26|4508.26|4509.17|4509.17|4509.17|4509.17|4508.26|4508.26|0
1646644640000|2022-03-07 09:17:20|4509.12|4509.12|4509.7|4509.7|4509.7|4509.7|4509.03|4509.03|0
1646644650000|2022-03-07 09:17:30|4509.03|4509.03|4509.03|4509.03|4509.19|4509.19|4509.03|4509.03|0
1646644660000|2022-03-07 09:17:40|4508.36|4508.36|4509.7|4509.7|4510.32|4510.32|4508.36|4508.36|0
1646644670000|2022-03-07 09:17:50|4509.75|4509.75|4506.84|4506.84|4509.75|4509.75|4506.5|4506.5|0
1646644680000|2022-03-07 09:18:00|4507.19|4507.19|4506.86|4506.86|4507.19|4507.19|4506.86|4506.86|0
1646644690000|2022-03-07 09:18:10|4507.19|4507.19|4506.52|4506.52|4508.53|4508.53|4506.52|4506.52|0
1646644700000|2022-03-07 09:18:20|4506.47|4506.47|4502.45|4502.45|4506.47|4506.47|4502.45|4502.45|0
1646644710000|2022-03-07 09:18:30|4501.78|4501.78|4505.09|4505.09|4505.09|4505.09|4501.78|4501.78|0
1646644720000|2022-03-07 09:18:40|4504.74|4504.74|4504.37|4504.37|4505.27|4505.27|4502.32|4502.32|0
1646644730000|2022-03-07 09:18:50|4504.1|4504.1|4503.43|4503.43|4504.1|4504.1|4503.43|4503.43|0
1646644740000|2022-03-07 09:19:00|4502.45|4502.45|4502.47|4502.47|4502.52|4502.52|4501.11|4501.11|0
1646644750000|2022-03-07 09:19:10|4501.8|4501.8|4501.72|4501.72|4501.8|4501.8|4501.37|4501.37|0
1646644760000|2022-03-07 09:19:20|4503.06|4503.06|4502.36|4502.36|4503.24|4503.24|4502.36|4502.36|0
1646644770000|2022-03-07 09:19:30|4501.69|4501.69|4502.73|4502.73|4503.03|4503.03|4501.69|4501.69|0
1646644780000|2022-03-07 09:19:40|4502.02|4502.02|4502.93|4502.93|4502.93|4502.93|4502.02|4502.02|0
1646644800000|2022-03-07 09:20:00|4503.9|4503.9|4505.24|4505.24|4505.91|4505.91|4503.9|4503.9|0
1646644810000|2022-03-07 09:20:10|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|0
1646644820000|2022-03-07 09:20:20|4505.72|4505.72|4505.31|4505.31|4505.72|4505.72|4505.05|4505.05|0
1646644830000|2022-03-07 09:20:30|4505.98|4505.98|4503.92|4503.92|4505.98|4505.98|4503.92|4503.92|0
1646644840000|2022-03-07 09:20:40|4499.6|4499.6|4500.1|4500.1|4500.1|4500.1|4499.37|4499.37|0
1646644850000|2022-03-07 09:20:50|4500.26|4500.26|4500.51|4500.51|4501.6|4501.6|4500.26|4500.26|0
1646644860000|2022-03-07 09:21:00|4500.28|4500.28|4498.96|4498.96|4500.28|4500.28|4498.82|4498.82|0
1646644880000|2022-03-07 09:21:20|4498.61|4498.61|4496.12|4496.12|4498.61|4498.61|4494.81|4494.81|0
1646644890000|2022-03-07 09:21:30|4495.95|4495.95|4494.64|4494.64|4495.98|4495.98|4494.64|4494.64|0
1646644900000|2022-03-07 09:21:40|4493.97|4493.97|4495.08|4495.08|4495.08|4495.08|4493.97|4493.97|0
1646644910000|2022-03-07 09:21:50|4492.37|4492.37|4492.14|4492.14|4492.37|4492.37|4491.57|4491.57|0
1646644920000|2022-03-07 09:22:00|4494.52|4494.52|4497.29|4497.29|4497.29|4497.29|4494.52|4494.52|0
1646644930000|2022-03-07 09:22:10|4497.91|4497.91|4495.6|4495.6|4497.91|4497.91|4495.6|4495.6|0
1646644940000|2022-03-07 09:22:20|4494.93|4494.93|4495.6|4495.6|4495.6|4495.6|4494.93|4494.93|0
1646644950000|2022-03-07 09:22:30|4494.26|4494.26|4493.42|4493.42|4494.26|4494.26|4493.42|4493.42|0
1646644960000|2022-03-07 09:22:40|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|0
1646644970000|2022-03-07 09:22:50|4494.25|4494.25|4493.54|4493.54|4494.25|4494.25|4493.54|4493.54|0
1646644980000|2022-03-07 09:23:00|4493.21|4493.21|4491.45|4491.45|4493.54|4493.54|4490.39|4490.39|0
1646644990000|2022-03-07 09:23:10|4491.53|4491.53|4489.95|4489.95|4493.3|4493.3|4489.95|4489.95|0
1646645000000|2022-03-07 09:23:20|4490.22|4490.22|4491.11|4491.11|4491.11|4491.11|4489.77|4489.77|0
1646645010000|2022-03-07 09:23:30|4491.47|4491.47|4488.72|4488.72|4492|4492|4487.87|4487.87|0
1646645020000|2022-03-07 09:23:40|4488.99|4488.99|4489.79|4489.79|4490.31|4490.31|4488.37|4488.37|0
1646645030000|2022-03-07 09:23:50|4490.46|4490.46|4488.77|4488.77|4490.46|4490.46|4488.77|4488.77|0
1646645040000|2022-03-07 09:24:00|4488.54|4488.54|4482.67|4482.67|4488.54|4488.54|4482.67|4482.67|0
1646645050000|2022-03-07 09:24:10|4481.87|4481.87|4483.14|4483.14|4483.84|4483.84|4481.87|4481.87|0
1646645060000|2022-03-07 09:24:20|4482.97|4482.97|4482.3|4482.3|4482.97|4482.97|4482.14|4482.14|0
1646645070000|2022-03-07 09:24:30|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|0
1646645080000|2022-03-07 09:24:40|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1646645090000|2022-03-07 09:24:50|4483.01|4483.01|4486.29|4486.29|4486.29|4486.29|4482.84|4482.84|0
1646645100000|2022-03-07 09:25:00|4486.96|4486.96|4487.75|4487.75|4487.75|4487.75|4486.96|4486.96|0
1646645110000|2022-03-07 09:25:10|4488.01|4488.01|4488.01|4488.01|4489.35|4489.35|4488.01|4488.01|0
1646645120000|2022-03-07 09:25:20|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1646645130000|2022-03-07 09:25:30|4489.75|4489.75|4489.87|4489.87|4489.87|4489.87|4489.75|4489.75|0
1646645140000|2022-03-07 09:25:40|4488.53|4488.53|4486.21|4486.21|4489.87|4489.87|4485.42|4485.42|0
1646645150000|2022-03-07 09:25:50|4483.53|4483.53|4482.21|4482.21|4483.53|4483.53|4482.21|4482.21|0
1646645160000|2022-03-07 09:26:00|4482.7|4482.7|4483.31|4483.31|4483.31|4483.31|4482.7|4482.7|0
1646645170000|2022-03-07 09:26:10|4481.97|4481.97|4479.66|4479.66|4481.97|4481.97|4479.66|4479.66|0
1646645180000|2022-03-07 09:26:20|4478.32|4478.32|4478.54|4478.54|4478.99|4478.99|4478.28|4478.28|0
1646645190000|2022-03-07 09:26:30|4480.55|4480.55|4483.07|4483.07|4483.07|4483.07|4480.55|4480.55|0
1646645200000|2022-03-07 09:26:40|4483.34|4483.34|4485.39|4485.39|4485.39|4485.39|4483.34|4483.34|0
1646645210000|2022-03-07 09:26:50|4485.92|4485.92|4485.74|4485.74|4485.92|4485.92|4484.94|4484.94|0
1646645220000|2022-03-07 09:27:00|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|0
1646645230000|2022-03-07 09:27:10|4484.88|4484.88|4484.92|4484.92|4484.92|4484.92|4484.21|4484.21|0
1646645240000|2022-03-07 09:27:20|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1646645260000|2022-03-07 09:27:40|4484.97|4484.97|4484.3|4484.3|4484.97|4484.97|4484.3|4484.3|0
1646645270000|2022-03-07 09:27:50|4484.97|4484.97|4482.88|4482.88|4485.56|4485.56|4482.88|4482.88|0
1646645280000|2022-03-07 09:28:00|4483.05|4483.05|4482.52|4482.52|4483.84|4483.84|4482.52|4482.52|0
1646645290000|2022-03-07 09:28:10|4483.93|4483.93|4483.98|4483.98|4483.98|4483.98|4483.31|4483.31|0
1646645300000|2022-03-07 09:28:20|4484.1|4484.1|4486.07|4486.07|4486.74|4486.74|4484.1|4484.1|0
1646645310000|2022-03-07 09:28:30|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|0
1646645320000|2022-03-07 09:28:40|4489.13|4489.13|4490.24|4490.24|4490.24|4490.24|4489.13|4489.13|0
1646645330000|2022-03-07 09:28:50|4490.15|4490.15|4492.39|4492.39|4492.48|4492.48|4490.15|4490.15|0
1646645340000|2022-03-07 09:29:00|4493.06|4493.06|4489.32|4489.32|4493.5|4493.5|4489.32|4489.32|0
1646645350000|2022-03-07 09:29:10|4488.52|4488.52|4485.45|4485.45|4488.52|4488.52|4485.45|4485.45|0
1646645360000|2022-03-07 09:29:20|4482.1|4482.1|4480.16|4480.16|4482.1|4482.1|4479.63|4479.63|0
1646645370000|2022-03-07 09:29:30|4479.28|4479.28|4480.16|4480.16|4480.16|4480.16|4479.28|4479.28|0
1646645380000|2022-03-07 09:29:40|4479.92|4479.92|4482.6|4482.6|4482.6|4482.6|4479.92|4479.92|0
1646645390000|2022-03-07 09:29:50|4483.94|4483.94|4483.68|4483.68|4483.94|4483.94|4482.97|4482.97|0
1646645400000|2022-03-07 09:30:00|4485.02|4485.02|4487.7|4487.7|4487.7|4487.7|4484.35|4484.35|0
1646645410000|2022-03-07 09:30:10|4488.19|4488.19|4488.46|4488.46|4489.13|4489.13|4488.19|4488.19|0
1646645420000|2022-03-07 09:30:20|4490.68|4490.68|4488.53|4488.53|4490.68|4490.68|4487.19|4487.19|0
1646645430000|2022-03-07 09:30:30|4488.27|4488.27|4485.46|4485.46|4488.44|4488.44|4485.15|4485.15|0
1646645440000|2022-03-07 09:30:40|4484.79|4484.79|4482.17|4482.17|4484.79|4484.79|4480.1|4480.1|0
1646645450000|2022-03-07 09:30:50|4481.55|4481.55|4484.97|4484.97|4484.97|4484.97|4480.58|4480.58|0
1646645460000|2022-03-07 09:31:00|4483.38|4483.38|4485.25|4485.25|4485.96|4485.96|4483.38|4483.38|0
1646645470000|2022-03-07 09:31:10|4483.91|4483.91|4484.04|4484.04|4484.04|4484.04|4483.91|4483.91|0
1646645480000|2022-03-07 09:31:20|4483.24|4483.24|4485.18|4485.18|4485.18|4485.18|4482.5|4482.5|0
1646645490000|2022-03-07 09:31:30|4485.07|4485.07|4484.32|4484.32|4485.08|4485.08|4484.17|4484.17|0
1646645500000|2022-03-07 09:31:40|4483.88|4483.88|4483.88|4483.88|4485.11|4485.11|4483.79|4483.79|0
1646645510000|2022-03-07 09:31:50|4485.22|4485.22|4486.45|4486.45|4487.07|4487.07|4485.22|4485.22|0
1646645520000|2022-03-07 09:32:00|4487.12|4487.12|4487.45|4487.45|4487.45|4487.45|4487.12|4487.12|0
1646645530000|2022-03-07 09:32:10|4488.33|4488.33|4489|4489|4489|4489|4488.33|4488.33|0
1646645540000|2022-03-07 09:32:20|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|0
1646645550000|2022-03-07 09:32:30|4487.34|4487.34|4486.46|4486.46|4487.34|4487.34|4486.46|4486.46|0
1646645560000|2022-03-07 09:32:40|4487.8|4487.8|4489.14|4489.14|4489.14|4489.14|4487.8|4487.8|0
1646645570000|2022-03-07 09:32:50|4489.31|4489.31|4488.97|4488.97|4489.31|4489.31|4487.31|4487.31|0
1646645580000|2022-03-07 09:33:00|4489.64|4489.64|4489.61|4489.61|4489.64|4489.64|4489.19|4489.19|0
1646645590000|2022-03-07 09:33:10|4490.23|4490.23|4490.9|4490.9|4490.9|4490.9|4490.23|4490.23|0
1646645600000|2022-03-07 09:33:20|4491.57|4491.57|4492.27|4492.27|4492.27|4492.27|4491.57|4491.57|0
1646645610000|2022-03-07 09:33:30|4491.97|4491.97|4490.91|4490.91|4492.29|4492.29|4490.91|4490.91|0
1646645620000|2022-03-07 09:33:40|4490.75|4490.75|4489.74|4489.74|4490.75|4490.75|4488.87|4488.87|0
1646645630000|2022-03-07 09:33:50|4490.8|4490.8|4489.48|4489.48|4490.8|4490.8|4488.95|4488.95|0
1646645640000|2022-03-07 09:34:00|4490.18|4490.18|4488.33|4488.33|4490.27|4490.27|4488.33|4488.33|0
1646645650000|2022-03-07 09:34:10|4489.12|4489.12|4483.16|4483.16|4489.12|4489.12|4483.16|4483.16|0
1646645660000|2022-03-07 09:34:20|4483.34|4483.34|4483.42|4483.42|4483.42|4483.42|4483.34|4483.34|0
1646645670000|2022-03-07 09:34:30|4484.09|4484.09|4484.65|4484.65|4484.89|4484.89|4484.09|4484.09|0
1646645680000|2022-03-07 09:34:40|4483.98|4483.98|4486.66|4486.66|4486.66|4486.66|4483.98|4483.98|0
1646645690000|2022-03-07 09:34:50|4487.02|4487.02|4488.14|4488.14|4488.14|4488.14|4485.93|4485.93|0
1646645700000|2022-03-07 09:35:00|4486.9|4486.9|4486.78|4486.78|4487.14|4487.14|4486.78|4486.78|0
1646645710000|2022-03-07 09:35:10|4487.45|4487.45|4487.37|4487.37|4487.63|4487.63|4486.66|4486.66|0
1646645720000|2022-03-07 09:35:20|4488.04|4488.04|4489.06|4489.06|4491.39|4491.39|4488.04|4488.04|0
1646645730000|2022-03-07 09:35:30|4487.72|4487.72|4486.39|4486.39|4487.72|4487.72|4486.39|4486.39|0
1646645740000|2022-03-07 09:35:40|4485.05|4485.05|4484.58|4484.58|4485.05|4485.05|4484.58|4484.58|0
1646645750000|2022-03-07 09:35:50|4485.92|4485.92|4487.01|4487.01|4487.16|4487.16|4485.92|4485.92|0
1646645760000|2022-03-07 09:36:00|4486.84|4486.84|4488.85|4488.85|4488.85|4488.85|4486.84|4486.84|0
1646645770000|2022-03-07 09:36:10|4489.11|4489.11|4490.49|4490.49|4490.49|4490.49|4489.11|4489.11|0
1646645780000|2022-03-07 09:36:20|4489.69|4489.69|4490.48|4490.48|4490.48|4490.48|4489.69|4489.69|0
1646645790000|2022-03-07 09:36:30|4490.57|4490.57|4492.76|4492.76|4492.76|4492.76|4490.39|4490.39|0
1646645800000|2022-03-07 09:36:40|4492.93|4492.93|4491.55|4491.55|4492.93|4492.93|4491.55|4491.55|0
1646645810000|2022-03-07 09:36:50|4492.35|4492.35|4492.58|4492.58|4492.58|4492.58|4492.35|4492.35|0
1646645820000|2022-03-07 09:37:00|4491.91|4491.91|4490.41|4490.41|4491.91|4491.91|4490.41|4490.41|0
1646645830000|2022-03-07 09:37:10|4490.53|4490.53|4495.11|4495.11|4495.11|4495.11|4490.53|4490.53|0
1646645840000|2022-03-07 09:37:20|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|0
1646645850000|2022-03-07 09:37:30|4496.14|4496.14|4497.51|4497.51|4497.78|4497.78|4496.14|4496.14|0
1646645870000|2022-03-07 09:37:50|4498.85|4498.85|4500.09|4500.09|4500.09|4500.09|4498.85|4498.85|0
1646645880000|2022-03-07 09:38:00|4499.3|4499.3|4500.09|4500.09|4500.09|4500.09|4499.3|4499.3|0
1646645890000|2022-03-07 09:38:10|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1646645900000|2022-03-07 09:38:20|4499.32|4499.32|4503.44|4503.44|4503.53|4503.53|4498.37|4498.37|0
1646645910000|2022-03-07 09:38:30|4503.97|4503.97|4504.02|4504.02|4504.02|4504.02|4503.35|4503.35|0
1646645930000|2022-03-07 09:38:50|4504.99|4504.99|4505.31|4505.31|4505.66|4505.66|4504.02|4504.02|0
1646645940000|2022-03-07 09:39:00|4504.87|4504.87|4505.12|4505.12|4506.02|4506.02|4504.87|4504.87|0
1646645950000|2022-03-07 09:39:10|4505.01|4505.01|4494.47|4494.47|4505.01|4505.01|4494.47|4494.47|0
1646645960000|2022-03-07 09:39:20|4495.81|4495.81|4496.41|4496.41|4497.43|4497.43|4495.46|4495.46|0
1646645970000|2022-03-07 09:39:30|4497.08|4497.08|4496.46|4496.46|4497.08|4497.08|4495.12|4495.12|0
1646645990000|2022-03-07 09:39:50|4497.8|4497.8|4500.62|4500.62|4500.62|4500.62|4497.01|4497.01|0
1646646000000|2022-03-07 09:40:00|4500.09|4500.09|4500.97|4500.97|4500.97|4500.97|4500.09|4500.09|0
1646646010000|2022-03-07 09:40:10|4500.89|4500.89|4500.62|4500.62|4500.89|4500.89|4499.83|4499.83|0
1646646020000|2022-03-07 09:40:20|4500.5|4500.5|4502.14|4502.14|4502.5|4502.5|4497.79|4497.79|0
1646646030000|2022-03-07 09:40:30|4502.26|4502.26|4501.64|4501.64|4502.26|4502.26|4501.64|4501.64|0
1646646040000|2022-03-07 09:40:40|4501.29|4501.29|4504.3|4504.3|4504.97|4504.97|4501.13|4501.13|0
1646646050000|2022-03-07 09:40:50|4506.31|4506.31|4504.97|4504.97|4506.31|4506.31|4504.97|4504.97|0
1646646060000|2022-03-07 09:41:00|4504.53|4504.53|4501.68|4501.68|4504.62|4504.62|4501.68|4501.68|0
1646646070000|2022-03-07 09:41:10|4499.83|4499.83|4499.83|4499.83|4499.83|4499.83|4499.83|4499.83|0
1646646080000|2022-03-07 09:41:20|4500.5|4500.5|4500.94|4500.94|4500.94|4500.94|4500.41|4500.41|0
1646646090000|2022-03-07 09:41:30|4500.41|4500.41|4501.52|4501.52|4501.52|4501.52|4498.86|4498.86|0
1646646100000|2022-03-07 09:41:40|4502.19|4502.19|4504.56|4504.56|4504.56|4504.56|4502.19|4502.19|0
1646646110000|2022-03-07 09:41:50|4504.82|4504.82|4511.78|4511.78|4511.78|4511.78|4504.2|4504.2|0
1646646120000|2022-03-07 09:42:00|4510.44|4510.44|4508.12|4508.12|4510.44|4510.44|4507.76|4507.76|0
1646646130000|2022-03-07 09:42:10|4507.5|4507.5|4507.52|4507.52|4507.52|4507.52|4506.83|4506.83|0
1646646140000|2022-03-07 09:42:20|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|0
1646646150000|2022-03-07 09:42:30|4509.53|4509.53|4511.26|4511.26|4511.93|4511.93|4509.53|4509.53|0
1646646160000|2022-03-07 09:42:40|4511.38|4511.38|4517.98|4517.98|4517.98|4517.98|4511.38|4511.38|0
1646646170000|2022-03-07 09:42:50|4518.34|4518.34|4519.11|4519.11|4519.11|4519.11|4517.06|4517.06|0
1646646180000|2022-03-07 09:43:00|4518.85|4518.85|4520.25|4520.25|4520.25|4520.25|4518.85|4518.85|0
1646646190000|2022-03-07 09:43:10|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1646646200000|2022-03-07 09:43:20|4521.07|4521.07|4524.22|4524.22|4524.22|4524.22|4520.84|4520.84|0
1646646210000|2022-03-07 09:43:30|4523.55|4523.55|4523.64|4523.64|4523.64|4523.64|4522.58|4522.58|0
1646646220000|2022-03-07 09:43:40|4523.73|4523.73|4524.97|4524.97|4525.11|4525.11|4523.49|4523.49|0
1646646230000|2022-03-07 09:43:50|4525.18|4525.18|4526.31|4526.31|4526.73|4526.73|4524.05|4524.05|0
1646646240000|2022-03-07 09:44:00|4528.32|4528.32|4526.31|4526.31|4528.32|4528.32|4526.31|4526.31|0
1646646250000|2022-03-07 09:44:10|4526.55|4526.55|4522.75|4522.75|4526.55|4526.55|4521.95|4521.95|0
1646646260000|2022-03-07 09:44:20|4522.58|4522.58|4522.6|4522.6|4522.6|4522.6|4521.14|4521.14|0
1646646270000|2022-03-07 09:44:30|4522.78|4522.78|4524.21|4524.21|4525.14|4525.14|4522.78|4522.78|0
1646646290000|2022-03-07 09:44:50|4523.15|4523.15|4522.53|4522.53|4523.15|4523.15|4522.53|4522.53|0
1646646300000|2022-03-07 09:45:00|4526.55|4526.55|4527.05|4527.05|4528.15|4528.15|4526.55|4526.55|0
1646646310000|2022-03-07 09:45:10|4527.14|4527.14|4526.51|4526.51|4527.14|4527.14|4526.51|4526.51|0
1646646320000|2022-03-07 09:45:20|4524.5|4524.5|4523.83|4523.83|4524.5|4524.5|4523.83|4523.83|0
1646646330000|2022-03-07 09:45:30|4523.71|4523.71|4523.34|4523.34|4524.01|4524.01|4522|4522|0
1646646340000|2022-03-07 09:45:40|4523.5|4523.5|4522.66|4522.66|4523.5|4523.5|4522.66|4522.66|0
1646646350000|2022-03-07 09:45:50|4522.49|4522.49|4523.37|4523.37|4523.37|4523.37|4522.03|4522.03|0
1646646360000|2022-03-07 09:46:00|4524.71|4524.71|4524.15|4524.15|4524.71|4524.71|4523.65|4523.65|0
1646646370000|2022-03-07 09:46:10|4526.16|4526.16|4531.13|4531.13|4531.13|4531.13|4526.16|4526.16|0
1646646380000|2022-03-07 09:46:20|4531.84|4531.84|4532.51|4532.51|4532.51|4532.51|4529.83|4529.83|0
1646646390000|2022-03-07 09:46:30|4531.54|4531.54|4531.19|4531.19|4531.89|4531.89|4530.92|4530.92|0
1646646400000|2022-03-07 09:46:40|4532.53|4532.53|4533.85|4533.85|4533.85|4533.85|4532.35|4532.35|0
1646646410000|2022-03-07 09:46:50|4533.69|4533.69|4532.71|4532.71|4534.36|4534.36|4532.71|4532.71|0
1646646420000|2022-03-07 09:47:00|4531.38|4531.38|4528.92|4528.92|4531.38|4531.38|4528.92|4528.92|0
1646646430000|2022-03-07 09:47:10|4530.79|4530.79|4531.59|4531.59|4531.59|4531.59|4530.71|4530.71|0
1646646440000|2022-03-07 09:47:20|4531.85|4531.85|4532.09|4532.09|4532.09|4532.09|4531.85|4531.85|0
1646646450000|2022-03-07 09:47:30|4531.42|4531.42|4530.36|4530.36|4531.42|4531.42|4530.36|4530.36|0
1646646460000|2022-03-07 09:47:40|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|0
1646646470000|2022-03-07 09:47:50|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1646646480000|2022-03-07 09:48:00|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|0
1646646490000|2022-03-07 09:48:10|4525.52|4525.52|4525.34|4525.34|4526.72|4526.72|4522.84|4522.84|0
1646646500000|2022-03-07 09:48:20|4524.67|4524.67|4526.37|4526.37|4527.04|4527.04|4524.67|4524.67|0
1646646510000|2022-03-07 09:48:30|4525.03|4525.03|4527.27|4527.27|4527.27|4527.27|4525.03|4525.03|0
1646646520000|2022-03-07 09:48:40|4527.11|4527.11|4530.27|4530.27|4530.27|4530.27|4523.76|4523.76|0
1646646540000|2022-03-07 09:49:00|4531.6|4531.6|4532.27|4532.27|4533.61|4533.61|4531.6|4531.6|0
1646646550000|2022-03-07 09:49:10|4530.93|4530.93|4532.87|4532.87|4532.87|4532.87|4530.93|4530.93|0
1646646560000|2022-03-07 09:49:20|4531.81|4531.81|4531.37|4531.37|4531.99|4531.99|4531.37|4531.37|0
1646646570000|2022-03-07 09:49:30|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|0
1646646580000|2022-03-07 09:49:40|4530.52|4530.52|4529.68|4529.68|4530.52|4530.52|4528.51|4528.51|0
1646646590000|2022-03-07 09:49:50|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|0
1646646600000|2022-03-07 09:50:00|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|0
1646646610000|2022-03-07 09:50:10|4528.57|4528.57|4528.61|4528.61|4528.65|4528.65|4527.95|4527.95|0
1646646620000|2022-03-07 09:50:20|4528.77|4528.77|4530.6|4530.6|4530.6|4530.6|4528.77|4528.77|0
1646646640000|2022-03-07 09:50:40|4531.27|4531.27|4535.61|4535.61|4535.61|4535.61|4531.27|4531.27|0
1646646650000|2022-03-07 09:50:50|4534.27|4534.27|4532.26|4532.26|4534.27|4534.27|4532.26|4532.26|0
1646646660000|2022-03-07 09:51:00|4530.92|4530.92|4531.68|4531.68|4531.68|4531.68|4530.92|4530.92|0
1646646670000|2022-03-07 09:51:10|4533.68|4533.68|4534.3|4534.3|4534.3|4534.3|4533.68|4533.68|0
1646646680000|2022-03-07 09:51:20|4534.13|4534.13|4532.61|4532.61|4534.39|4534.39|4532.61|4532.61|0
1646646690000|2022-03-07 09:51:30|4531.94|4531.94|4533.18|4533.18|4533.18|4533.18|4531.94|4531.94|0
1646646700000|2022-03-07 09:51:40|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|0
1646646710000|2022-03-07 09:51:50|4531.84|4531.84|4528.27|4528.27|4532.51|4532.51|4528.27|4528.27|0
1646646720000|2022-03-07 09:52:00|4528.94|4528.94|4531.43|4531.43|4531.43|4531.43|4528.94|4528.94|0
1646646730000|2022-03-07 09:52:10|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|0
1646646740000|2022-03-07 09:52:20|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|0
1646646750000|2022-03-07 09:52:30|4533.65|4533.65|4535.66|4535.66|4535.66|4535.66|4533.65|4533.65|0
1646646760000|2022-03-07 09:52:40|4536.54|4536.54|4537.89|4537.89|4538.78|4538.78|4536.54|4536.54|0
1646646770000|2022-03-07 09:52:50|4538.78|4538.78|4538.95|4538.95|4538.95|4538.95|4538.78|4538.78|0
1646646780000|2022-03-07 09:53:00|4538.86|4538.86|4533.83|4533.83|4539.3|4539.3|4533.83|4533.83|0
1646646790000|2022-03-07 09:53:10|4533.92|4533.92|4532.23|4532.23|4533.92|4533.92|4532.14|4532.14|0
1646646800000|2022-03-07 09:53:20|4533.57|4533.57|4534.24|4534.24|4534.24|4534.24|4533.57|4533.57|0
1646646810000|2022-03-07 09:53:30|4533.57|4533.57|4533.89|4533.89|4533.89|4533.89|4533.22|4533.22|0
1646646820000|2022-03-07 09:53:40|4533.22|4533.22|4534.54|4534.54|4534.54|4534.54|4533.22|4533.22|0
1646646830000|2022-03-07 09:53:50|4537.22|4537.22|4536.55|4536.55|4537.22|4537.22|4536.55|4536.55|0
1646646840000|2022-03-07 09:54:00|4537.22|4537.22|4537.08|4537.08|4537.4|4537.4|4536.73|4536.73|0
1646646860000|2022-03-07 09:54:20|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1646646870000|2022-03-07 09:54:30|4539.97|4539.97|4539.74|4539.74|4540.18|4540.18|4539.74|4539.74|0
1646646880000|2022-03-07 09:54:40|4541.41|4541.41|4542.81|4542.81|4542.81|4542.81|4540.8|4540.8|0
1646646890000|2022-03-07 09:54:50|4543.47|4543.47|4544.73|4544.73|4544.73|4544.73|4542.72|4542.72|0
1646646900000|2022-03-07 09:55:00|4545.61|4545.61|4541.96|4541.96|4545.61|4545.61|4541.29|4541.29|0
1646646910000|2022-03-07 09:55:10|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1646646920000|2022-03-07 09:55:20|4544.64|4544.64|4545.57|4545.57|4547.32|4547.32|4544.64|4544.64|0
1646646930000|2022-03-07 09:55:30|4545.79|4545.79|4542.9|4542.9|4545.79|4545.79|4542.9|4542.9|0
1646646940000|2022-03-07 09:55:40|4542.23|4542.23|4544.4|4544.4|4545.07|4545.07|4539.04|4539.04|0
1646646950000|2022-03-07 09:55:50|4544.31|4544.31|4543.23|4543.23|4544.98|4544.98|4542.97|4542.97|0
1646646960000|2022-03-07 09:56:00|4543.32|4543.32|4545.03|4545.03|4545.03|4545.03|4542.79|4542.79|0
1646646970000|2022-03-07 09:56:10|4544.85|4544.85|4543.39|4543.39|4544.89|4544.89|4543.21|4543.21|0
1646646980000|2022-03-07 09:56:20|4544.73|4544.73|4546.74|4546.74|4546.74|4546.74|4544.73|4544.73|0
1646646990000|2022-03-07 09:56:30|4547.36|4547.36|4547.6|4547.6|4547.71|4547.71|4545.49|4545.49|0
1646647000000|2022-03-07 09:56:40|4547.27|4547.27|4547.27|4547.27|4547.27|4547.27|4547.27|4547.27|0
1646647010000|2022-03-07 09:56:50|4546.26|4546.26|4544.71|4544.71|4546.26|4546.26|4544.71|4544.71|0
1646647020000|2022-03-07 09:57:00|4544.45|4544.45|4542.44|4542.44|4544.45|4544.45|4542.44|4542.44|0
1646647030000|2022-03-07 09:57:10|4541.77|4541.77|4544.22|4544.22|4544.22|4544.22|4541.53|4541.53|0
1646647040000|2022-03-07 09:57:20|4544.1|4544.1|4543.43|4543.43|4544.1|4544.1|4543.43|4543.43|0
1646647060000|2022-03-07 09:57:40|4543.78|4543.78|4545.27|4545.27|4545.27|4545.27|4543.78|4543.78|0
1646647070000|2022-03-07 09:57:50|4545.54|4545.54|4543.24|4543.24|4545.54|4545.54|4543.24|4543.24|0
1646647080000|2022-03-07 09:58:00|4543.54|4543.54|4542.19|4542.19|4543.54|4543.54|4542.19|4542.19|0
1646647090000|2022-03-07 09:58:10|4541.52|4541.52|4544.38|4544.38|4544.38|4544.38|4541.52|4541.52|0
1646647100000|2022-03-07 09:58:20|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|0
1646647110000|2022-03-07 09:58:30|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1646647120000|2022-03-07 09:58:40|4542.21|4542.21|4543.55|4543.55|4543.55|4543.55|4542.21|4542.21|0
1646647130000|2022-03-07 09:58:50|4543.11|4543.11|4543.32|4543.32|4544.45|4544.45|4543.11|4543.11|0
1646647140000|2022-03-07 09:59:00|4542.96|4542.96|4538.47|4538.47|4542.96|4542.96|4538.47|4538.47|0
1646647150000|2022-03-07 09:59:10|4536.97|4536.97|4538.31|4538.31|4538.98|4538.98|4536.97|4536.97|0
1646647160000|2022-03-07 09:59:20|4537.64|4537.64|4541.47|4541.47|4541.47|4541.47|4536.97|4536.97|0
1646647170000|2022-03-07 09:59:30|4541.2|4541.2|4542.01|4542.01|4543.05|4543.05|4541.2|4541.2|0
1646647180000|2022-03-07 09:59:40|4541.34|4541.34|4544.58|4544.58|4544.58|4544.58|4541.34|4541.34|0
1646647190000|2022-03-07 09:59:50|4543.58|4543.58|4544.72|4544.72|4544.72|4544.72|4543.58|4543.58|0
1646647200000|2022-03-07 10:00:00|4543.58|4543.58|4542.77|4542.77|4543.58|4543.58|4541.94|4541.94|0
1646647210000|2022-03-07 10:00:10|4543.44|4543.44|4544.15|4544.15|4544.15|4544.15|4543.44|4543.44|0
1646647220000|2022-03-07 10:00:20|4543.98|4543.98|4543.31|4543.31|4543.98|4543.98|4543.31|4543.31|0
1646647230000|2022-03-07 10:00:30|4543.48|4543.48|4543.3|4543.3|4543.48|4543.48|4543.3|4543.3|0
1646647240000|2022-03-07 10:00:40|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1646647250000|2022-03-07 10:00:50|4543.3|4543.3|4545.84|4545.84|4545.84|4545.84|4541.96|4541.96|0
1646647260000|2022-03-07 10:01:00|4546.51|4546.51|4545.66|4545.66|4546.51|4546.51|4544.82|4544.82|0
1646647270000|2022-03-07 10:01:10|4545.93|4545.93|4545.59|4545.59|4545.93|4545.93|4545.26|4545.26|0
1646647280000|2022-03-07 10:01:20|4543.58|4543.58|4542.91|4542.91|4543.58|4543.58|4542.91|4542.91|0
1646647290000|2022-03-07 10:01:30|4543.03|4543.03|4545.84|4545.84|4545.84|4545.84|4542.24|4542.24|0
1646647300000|2022-03-07 10:01:40|4545.49|4545.49|4547.69|4547.69|4547.78|4547.78|4545.49|4545.49|0
1646647310000|2022-03-07 10:01:50|4546.35|4546.35|4547.02|4547.02|4547.02|4547.02|4544.85|4544.85|0
1646647320000|2022-03-07 10:02:00|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|0
1646647330000|2022-03-07 10:02:10|4546.05|4546.05|4545.57|4545.57|4546.05|4546.05|4544.59|4544.59|0
1646647340000|2022-03-07 10:02:20|4545.4|4545.4|4544.9|4544.9|4547.16|4547.16|4544.78|4544.78|0
1646647350000|2022-03-07 10:02:30|4545.08|4545.08|4544.41|4544.41|4545.08|4545.08|4544.41|4544.41|0
1646647360000|2022-03-07 10:02:40|4545.08|4545.08|4545.69|4545.69|4545.78|4545.78|4544.72|4544.72|0
1646647370000|2022-03-07 10:02:50|4547.03|4547.03|4545.69|4545.69|4547.03|4547.03|4544.35|4544.35|0
1646647380000|2022-03-07 10:03:00|4544.9|4544.9|4541.55|4541.55|4544.9|4544.9|4541.55|4541.55|0
1646647390000|2022-03-07 10:03:10|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|0
1646647400000|2022-03-07 10:03:20|4542.98|4542.98|4543.65|4543.65|4543.65|4543.65|4542.98|4542.98|0
1646647410000|2022-03-07 10:03:30|4541.64|4541.64|4541.34|4541.34|4541.69|4541.69|4541.02|4541.02|0
1646647420000|2022-03-07 10:03:40|4541.42|4541.42|4542.59|4542.59|4542.76|4542.76|4541.42|4541.42|0
1646647430000|2022-03-07 10:03:50|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|0
1646647440000|2022-03-07 10:04:00|4543.12|4543.12|4543.52|4543.52|4543.79|4543.79|4543.12|4543.12|0
1646647450000|2022-03-07 10:04:10|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|0
1646647460000|2022-03-07 10:04:20|4543.03|4543.03|4541.69|4541.69|4543.03|4543.03|4541.69|4541.69|0
1646647470000|2022-03-07 10:04:30|4539.39|4539.39|4540.24|4540.24|4540.24|4540.24|4535.98|4535.98|0
1646647480000|2022-03-07 10:04:40|4540.41|4540.41|4538.98|4538.98|4540.41|4540.41|4538.93|4538.93|0
1646647490000|2022-03-07 10:04:50|4538.28|4538.28|4539.65|4539.65|4539.83|4539.83|4538.28|4538.28|0
1646647500000|2022-03-07 10:05:00|4539.86|4539.86|4539.14|4539.14|4540.02|4540.02|4539.14|4539.14|0
1646647520000|2022-03-07 10:05:20|4538.7|4538.7|4537.99|4537.99|4538.7|4538.7|4537.46|4537.46|0
1646647530000|2022-03-07 10:05:30|4538.78|4538.78|4540.12|4540.12|4540.12|4540.12|4538.78|4538.78|0
1646647540000|2022-03-07 10:05:40|4539.51|4539.51|4539.47|4539.47|4540.97|4540.97|4539.47|4539.47|0
1646647550000|2022-03-07 10:05:50|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1646647560000|2022-03-07 10:06:00|4539.14|4539.14|4537.1|4537.1|4539.14|4539.14|4537.1|4537.1|0
1646647570000|2022-03-07 10:06:10|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|0
1646647580000|2022-03-07 10:06:20|4535.09|4535.09|4534.72|4534.72|4535.09|4535.09|4534.72|4534.72|0
1646647590000|2022-03-07 10:06:30|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|0
1646647600000|2022-03-07 10:06:40|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1646647610000|2022-03-07 10:06:50|4533.2|4533.2|4532.71|4532.71|4533.38|4533.38|4532.71|4532.71|0
1646647620000|2022-03-07 10:07:00|4532.12|4532.12|4531.45|4531.45|4532.12|4532.12|4531.45|4531.45|0
1646647630000|2022-03-07 10:07:10|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|4533.46|0
1646647650000|2022-03-07 10:07:30|4532.12|4532.12|4531.32|4531.32|4532.12|4532.12|4531.06|4531.06|0
1646647660000|2022-03-07 10:07:40|4531.56|4531.56|4531.06|4531.06|4531.56|4531.56|4530.94|4530.94|0
1646647670000|2022-03-07 10:07:50|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1646647680000|2022-03-07 10:08:00|4531.18|4531.18|4530.52|4530.52|4531.18|4531.18|4530.52|4530.52|0
1646647690000|2022-03-07 10:08:10|4530.68|4530.68|4531.42|4531.42|4532|4532|4530.68|4530.68|0
1646647700000|2022-03-07 10:08:20|4532.09|4532.09|4531.92|4531.92|4532.09|4532.09|4531.92|4531.92|0
1646647710000|2022-03-07 10:08:30|4532.1|4532.1|4531.92|4531.92|4532.1|4532.1|4531.92|4531.92|0
1646647720000|2022-03-07 10:08:40|4533.26|4533.26|4534.29|4534.29|4534.29|4534.29|4533.26|4533.26|0
1646647730000|2022-03-07 10:08:50|4534.81|4534.81|4534.67|4534.67|4534.81|4534.81|4534.67|4534.67|0
1646647740000|2022-03-07 10:09:00|4535.46|4535.46|4537.75|4537.75|4538.18|4538.18|4535.46|4535.46|0
1646647750000|2022-03-07 10:09:10|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|0
1646647760000|2022-03-07 10:09:20|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|0
1646647770000|2022-03-07 10:09:30|4536.41|4536.41|4536.36|4536.36|4537.03|4537.03|4536.36|4536.36|0
1646647780000|2022-03-07 10:09:40|4535.69|4535.69|4535.33|4535.33|4535.69|4535.69|4534.72|4534.72|0
1646647790000|2022-03-07 10:09:50|4534.66|4534.66|4533.96|4533.96|4534.66|4534.66|4533.96|4533.96|0
1646647800000|2022-03-07 10:10:00|4532.62|4532.62|4528.5|4528.5|4532.62|4532.62|4528.5|4528.5|0
1646647820000|2022-03-07 10:10:20|4527.53|4527.53|4528.2|4528.2|4528.2|4528.2|4527.53|4527.53|0
1646647830000|2022-03-07 10:10:30|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1646647840000|2022-03-07 10:10:40|4528.77|4528.77|4530.42|4530.42|4530.42|4530.42|4528.77|4528.77|0
1646647850000|2022-03-07 10:10:50|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|4531.09|0
1646647870000|2022-03-07 10:11:10|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|4529.75|0
1646647880000|2022-03-07 10:11:20|4531.34|4531.34|4532.43|4532.43|4532.43|4532.43|4530.94|4530.94|0
1646647890000|2022-03-07 10:11:30|4534.91|4534.91|4532.42|4532.42|4534.91|4534.91|4532.42|4532.42|0
1646647900000|2022-03-07 10:11:40|4531.75|4531.75|4531.17|4531.17|4531.84|4531.84|4531.17|4531.17|0
1646647910000|2022-03-07 10:11:50|4532.58|4532.58|4533.92|4533.92|4533.92|4533.92|4532.58|4532.58|0
1646647920000|2022-03-07 10:12:00|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|0
1646647930000|2022-03-07 10:12:10|4534.39|4534.39|4535.84|4535.84|4535.84|4535.84|4534.39|4534.39|0
1646647940000|2022-03-07 10:12:20|4535.96|4535.96|4538.7|4538.7|4538.7|4538.7|4535.96|4535.96|0
1646647960000|2022-03-07 10:12:40|4539.14|4539.14|4539.9|4539.9|4540.57|4540.57|4538.53|4538.53|0
1646647970000|2022-03-07 10:12:50|4540.02|4540.02|4540.51|4540.51|4540.69|4540.69|4540.02|4540.02|0
1646647980000|2022-03-07 10:13:00|4539.81|4539.81|4540.46|4540.46|4540.46|4540.46|4538.46|4538.46|0
1646647990000|2022-03-07 10:13:10|4539.79|4539.79|4537.79|4537.79|4539.79|4539.79|4537.79|4537.79|0
1646648000000|2022-03-07 10:13:20|4538.46|4538.46|4537.13|4537.13|4538.46|4538.46|4537.13|4537.13|0
1646648010000|2022-03-07 10:13:30|4537.8|4537.8|4538.56|4538.56|4538.56|4538.56|4537.8|4537.8|0
1646648030000|2022-03-07 10:13:50|4539.23|4539.23|4539.35|4539.35|4540.02|4540.02|4539.23|4539.23|0
1646648040000|2022-03-07 10:14:00|4539.53|4539.53|4539.62|4539.62|4539.62|4539.62|4539.53|4539.53|0
1646648060000|2022-03-07 10:14:20|4539.35|4539.35|4538.29|4538.29|4539.35|4539.35|4538.29|4538.29|0
1646648070000|2022-03-07 10:14:30|4538.96|4538.96|4538.29|4538.29|4538.96|4538.96|4538.29|4538.29|0
1646648080000|2022-03-07 10:14:40|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|0
1646648090000|2022-03-07 10:14:50|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|0
1646648100000|2022-03-07 10:15:00|4540.13|4540.13|4543.01|4543.01|4543.01|4543.01|4540.01|4540.01|0
1646648110000|2022-03-07 10:15:10|4541.67|4541.67|4539.53|4539.53|4541.67|4541.67|4539.53|4539.53|0
1646648120000|2022-03-07 10:15:20|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|0
1646648130000|2022-03-07 10:15:30|4539.5|4539.5|4538.67|4538.67|4539.5|4539.5|4538.67|4538.67|0
1646648140000|2022-03-07 10:15:40|4538.55|4538.55|4537.9|4537.9|4538.55|4538.55|4537.9|4537.9|0
1646648150000|2022-03-07 10:15:50|4538.43|4538.43|4536.03|4536.03|4539.36|4539.36|4536.03|4536.03|0
1646648160000|2022-03-07 10:16:00|4536.7|4536.7|4537.37|4537.37|4537.37|4537.37|4536.7|4536.7|0
1646648170000|2022-03-07 10:16:10|4538.04|4538.04|4538.71|4538.71|4538.71|4538.71|4538.04|4538.04|0
1646648180000|2022-03-07 10:16:20|4540.05|4540.05|4540.72|4540.72|4541.39|4541.39|4540.05|4540.05|0
1646648190000|2022-03-07 10:16:30|4542.73|4542.73|4543.4|4543.4|4543.4|4543.4|4542.73|4542.73|0
1646648200000|2022-03-07 10:16:40|4543.66|4543.66|4543.7|4543.7|4545.04|4545.04|4543.66|4543.66|0
1646648210000|2022-03-07 10:16:50|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|4542.55|0
1646648220000|2022-03-07 10:17:00|4542.64|4542.64|4539.96|4539.96|4542.64|4542.64|4539.96|4539.96|0
1646648230000|2022-03-07 10:17:10|4539.29|4539.29|4535.88|4535.88|4539.29|4539.29|4535.88|4535.88|0
1646648240000|2022-03-07 10:17:20|4533.87|4533.87|4532.62|4532.62|4533.87|4533.87|4532.62|4532.62|0
1646648250000|2022-03-07 10:17:30|4533.96|4533.96|4532.8|4532.8|4534.26|4534.26|4532.8|4532.8|0
1646648260000|2022-03-07 10:17:40|4533.47|4533.47|4532.66|4532.66|4533.47|4533.47|4532.13|4532.13|0
1646648270000|2022-03-07 10:17:50|4532.92|4532.92|4533.59|4533.59|4534.26|4534.26|4532.92|4532.92|0
1646648280000|2022-03-07 10:18:00|4534.12|4534.12|4533.95|4533.95|4534.62|4534.62|4533.95|4533.95|0
1646648290000|2022-03-07 10:18:10|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|0
1646648300000|2022-03-07 10:18:20|4531.55|4531.55|4536.95|4536.95|4537.48|4537.48|4531.55|4531.55|0
1646648310000|2022-03-07 10:18:30|4536.42|4536.42|4534.38|4534.38|4536.42|4536.42|4533.76|4533.76|0
1646648320000|2022-03-07 10:18:40|4534.49|4534.49|4534.17|4534.17|4534.61|4534.61|4534.17|4534.17|0
1646648330000|2022-03-07 10:18:50|4534.29|4534.29|4531.65|4531.65|4534.29|4534.29|4531.65|4531.65|0
1646648340000|2022-03-07 10:19:00|4531.41|4531.41|4532.39|4532.39|4532.39|4532.39|4531.41|4531.41|0
1646648360000|2022-03-07 10:19:20|4533.18|4533.18|4534.34|4534.34|4534.52|4534.52|4533.18|4533.18|0
1646648370000|2022-03-07 10:19:30|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|0
1646648380000|2022-03-07 10:19:40|4534.34|4534.34|4532.79|4532.79|4534.34|4534.34|4532.79|4532.79|0
1646648400000|2022-03-07 10:20:00|4532.84|4532.84|4530.01|4530.01|4532.84|4532.84|4530.01|4530.01|0
1646648430000|2022-03-07 10:20:30|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|0
1646648440000|2022-03-07 10:20:40|4530.84|4530.84|4532.48|4532.48|4532.48|4532.48|4530.84|4530.84|0
1646648450000|2022-03-07 10:20:50|4532.32|4532.32|4531|4531|4532.32|4532.32|4531|4531|0
1646648480000|2022-03-07 10:21:20|4532.34|4532.34|4533|4533|4533|4533|4532.34|4532.34|0
1646648490000|2022-03-07 10:21:30|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|0
1646648500000|2022-03-07 10:21:40|4532.78|4532.78|4533.31|4533.31|4533.31|4533.31|4532.78|4532.78|0
1646648510000|2022-03-07 10:21:50|4532.64|4532.64|4531.97|4531.97|4532.64|4532.64|4531.97|4531.97|0
1646648520000|2022-03-07 10:22:00|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|0
1646648530000|2022-03-07 10:22:10|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|0
1646648550000|2022-03-07 10:22:30|4526.22|4526.22|4525.55|4525.55|4526.22|4526.22|4525.55|4525.55|0
1646648560000|2022-03-07 10:22:40|4526.22|4526.22|4528.39|4528.39|4528.39|4528.39|4526.22|4526.22|0
1646648570000|2022-03-07 10:22:50|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|0
1646648580000|2022-03-07 10:23:00|4528.21|4528.21|4527.61|4527.61|4528.73|4528.73|4526.72|4526.72|0
1646648600000|2022-03-07 10:23:20|4527.78|4527.78|4526.32|4526.32|4527.78|4527.78|4526.32|4526.32|0
1646648610000|2022-03-07 10:23:30|4526.41|4526.41|4528.33|4528.33|4528.33|4528.33|4526.32|4526.32|0
1646648620000|2022-03-07 10:23:40|4529.67|4529.67|4530.2|4530.2|4530.2|4530.2|4529.67|4529.67|0
1646648630000|2022-03-07 10:23:50|4528.86|4528.86|4526.55|4526.55|4528.86|4528.86|4526.55|4526.55|0
1646648640000|2022-03-07 10:24:00|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|0
1646648650000|2022-03-07 10:24:10|4527.38|4527.38|4528.05|4528.05|4528.05|4528.05|4527.38|4527.38|0
1646648660000|2022-03-07 10:24:20|4527.38|4527.38|4526.71|4526.71|4527.38|4527.38|4526.71|4526.71|0
1646648670000|2022-03-07 10:24:30|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|0
1646648690000|2022-03-07 10:24:50|4525.78|4525.78|4525.6|4525.6|4525.78|4525.78|4525.6|4525.6|0
1646648700000|2022-03-07 10:25:00|4524.81|4524.81|4525.48|4525.48|4525.48|4525.48|4524.81|4524.81|0
1646648710000|2022-03-07 10:25:10|4526.1|4526.1|4529.19|4529.19|4529.19|4529.19|4526.1|4526.1|0
1646648720000|2022-03-07 10:25:20|4529.36|4529.36|4529.19|4529.19|4529.36|4529.36|4529.19|4529.19|0
1646648730000|2022-03-07 10:25:30|4529.31|4529.31|4529.93|4529.93|4529.93|4529.93|4529.31|4529.31|0
1646648740000|2022-03-07 10:25:40|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1646648760000|2022-03-07 10:26:00|4530.46|4530.46|4531.34|4531.34|4531.34|4531.34|4530.46|4530.46|0
1646648770000|2022-03-07 10:26:10|4531.11|4531.11|4530.4|4530.4|4531.11|4531.11|4530.4|4530.4|0
1646648780000|2022-03-07 10:26:20|4530.16|4530.16|4529.21|4529.21|4530.16|4530.16|4529.21|4529.21|0
1646648790000|2022-03-07 10:26:30|4528.54|4528.54|4527.92|4527.92|4528.54|4528.54|4527.92|4527.92|0
1646648800000|2022-03-07 10:26:40|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1646648830000|2022-03-07 10:27:10|4530.6|4530.6|4532.61|4532.61|4532.61|4532.61|4530.6|4530.6|0
1646648840000|2022-03-07 10:27:20|4533.28|4533.28|4532.35|4532.35|4533.28|4533.28|4532.35|4532.35|0
1646648850000|2022-03-07 10:27:30|4532.67|4532.67|4531.79|4531.79|4532.67|4532.67|4530.46|4530.46|0
1646648860000|2022-03-07 10:27:40|4533.13|4533.13|4536.14|4536.14|4536.14|4536.14|4533.13|4533.13|0
1646648870000|2022-03-07 10:27:50|4536.81|4536.81|4535.04|4535.04|4536.81|4536.81|4535.04|4535.04|0
1646648880000|2022-03-07 10:28:00|4537.05|4537.05|4535.26|4535.26|4537.72|4537.72|4535.26|4535.26|0
1646648890000|2022-03-07 10:28:10|4536.06|4536.06|4534.05|4534.05|4536.06|4536.06|4534.05|4534.05|0
1646648900000|2022-03-07 10:28:20|4534.21|4534.21|4534.51|4534.51|4534.51|4534.51|4534.21|4534.21|0
1646648910000|2022-03-07 10:28:30|4534.18|4534.18|4533.18|4533.18|4534.18|4534.18|4531.84|4531.84|0
1646648920000|2022-03-07 10:28:40|4533.51|4533.51|4535.83|4535.83|4535.83|4535.83|4533.51|4533.51|0
1646648930000|2022-03-07 10:28:50|4535.01|4535.01|4534.47|4534.47|4537.18|4537.18|4534.47|4534.47|0
1646648940000|2022-03-07 10:29:00|4534.14|4534.14|4533.42|4533.42|4534.14|4534.14|4533.42|4533.42|0
1646648950000|2022-03-07 10:29:10|4532.8|4532.8|4532.91|4532.91|4532.91|4532.91|4532.69|4532.69|0
1646648960000|2022-03-07 10:29:20|4533.02|4533.02|4530.48|4530.48|4533.02|4533.02|4530.48|4530.48|0
1646648970000|2022-03-07 10:29:30|4529.69|4529.69|4525.72|4525.72|4529.69|4529.69|4525.72|4525.72|0
1646648980000|2022-03-07 10:29:40|4527.06|4527.06|4528.26|4528.26|4528.26|4528.26|4527.06|4527.06|0
1646648990000|2022-03-07 10:29:50|4528.21|4528.21|4528.48|4528.48|4529.09|4529.09|4528.21|4528.21|0
1646649000000|2022-03-07 10:30:00|4528.65|4528.65|4532.16|4532.16|4532.25|4532.25|4528.65|4528.65|0
1646649010000|2022-03-07 10:30:10|4530.82|4530.82|4531|4531|4531.26|4531.26|4530.82|4530.82|0
1646649020000|2022-03-07 10:30:20|4530.2|4530.2|4528.44|4528.44|4530.2|4530.2|4527.02|4527.02|0
1646649030000|2022-03-07 10:30:30|4528.84|4528.84|4529.12|4529.12|4530.31|4530.31|4527.59|4527.59|0
1646649040000|2022-03-07 10:30:40|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|0
1646649050000|2022-03-07 10:30:50|4530.46|4530.46|4531.4|4531.4|4531.4|4531.4|4530.46|4530.46|0
1646649060000|2022-03-07 10:31:00|4530.73|4530.73|4527.38|4527.38|4530.73|4530.73|4526.89|4526.89|0
1646649070000|2022-03-07 10:31:10|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1646649090000|2022-03-07 10:31:30|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1646649110000|2022-03-07 10:31:50|4528.1|4528.1|4527.13|4527.13|4528.1|4528.1|4527.13|4527.13|0
1646649130000|2022-03-07 10:32:10|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1646649140000|2022-03-07 10:32:20|4526.81|4526.81|4527.43|4527.43|4527.43|4527.43|4526.81|4526.81|0
1646649150000|2022-03-07 10:32:30|4526.76|4526.76|4524.08|4524.08|4526.76|4526.76|4524.08|4524.08|0
1646649160000|2022-03-07 10:32:40|4523.38|4523.38|4525.12|4525.12|4525.91|4525.91|4523.38|4523.38|0
1646649170000|2022-03-07 10:32:50|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1646649180000|2022-03-07 10:33:00|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|0
1646649200000|2022-03-07 10:33:20|4525.74|4525.74|4526.58|4526.58|4526.58|4526.58|4525.74|4525.74|0
1646649210000|2022-03-07 10:33:30|4526.67|4526.67|4526.58|4526.58|4527.25|4527.25|4526.58|4526.58|0
1646649220000|2022-03-07 10:33:40|4526.75|4526.75|4526.37|4526.37|4527.08|4527.08|4526.37|4526.37|0
1646649230000|2022-03-07 10:33:50|4525.49|4525.49|4523.52|4523.52|4525.49|4525.49|4523.35|4523.35|0
1646649240000|2022-03-07 10:34:00|4523.64|4523.64|4524.47|4524.47|4524.47|4524.47|4523.64|4523.64|0
1646649250000|2022-03-07 10:34:10|4524.64|4524.64|4524.24|4524.24|4525.31|4525.31|4524.24|4524.24|0
1646649270000|2022-03-07 10:34:30|4524.36|4524.36|4524.1|4524.1|4524.36|4524.36|4524.1|4524.1|0
1646649280000|2022-03-07 10:34:40|4523.84|4523.84|4524.11|4524.11|4524.11|4524.11|4523.44|4523.44|0
1646649290000|2022-03-07 10:34:50|4524.82|4524.82|4524.15|4524.15|4524.82|4524.82|4524.15|4524.15|0
1646649300000|2022-03-07 10:35:00|4524.3|4524.3|4521.93|4521.93|4524.3|4524.3|4521.93|4521.93|0
1646649310000|2022-03-07 10:35:10|4521.76|4521.76|4521.76|4521.76|4522.43|4522.43|4521.09|4521.09|0
1646649320000|2022-03-07 10:35:20|4521.09|4521.09|4522.32|4522.32|4522.32|4522.32|4521.09|4521.09|0
1646649330000|2022-03-07 10:35:30|4522.41|4522.41|4525.66|4525.66|4525.66|4525.66|4522.32|4522.32|0
1646649340000|2022-03-07 10:35:40|4525.39|4525.39|4526.95|4526.95|4526.95|4526.95|4525.39|4525.39|0
1646649350000|2022-03-07 10:35:50|4528.63|4528.63|4528.72|4528.72|4529.34|4529.34|4528.63|4528.63|0
1646649360000|2022-03-07 10:36:00|4528.6|4528.6|4532.83|4532.83|4533.36|4533.36|4528.6|4528.6|0
1646649370000|2022-03-07 10:36:10|4531.49|4531.49|4532.16|4532.16|4532.16|4532.16|4531.49|4531.49|0
1646649380000|2022-03-07 10:36:20|4531.99|4531.99|4531.46|4531.46|4531.99|4531.99|4531.46|4531.46|0
1646649390000|2022-03-07 10:36:30|4531.58|4531.58|4528.93|4528.93|4531.58|4531.58|4526.72|4526.72|0
1646649410000|2022-03-07 10:36:50|4529.22|4529.22|4529.08|4529.08|4529.22|4529.22|4529.08|4529.08|0
1646649420000|2022-03-07 10:37:00|4529.87|4529.87|4529.2|4529.2|4529.87|4529.87|4529.2|4529.2|0
1646649430000|2022-03-07 10:37:10|4528.32|4528.32|4524.75|4524.75|4528.32|4528.32|4524.08|4524.08|0
1646649440000|2022-03-07 10:37:20|4524.31|4524.31|4525.65|4525.65|4525.65|4525.65|4524.31|4524.31|0
1646649460000|2022-03-07 10:37:40|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|0
1646649470000|2022-03-07 10:37:50|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1646649490000|2022-03-07 10:38:10|4528.14|4528.14|4528.81|4528.81|4528.81|4528.81|4528.14|4528.14|0
1646649500000|2022-03-07 10:38:20|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|0
1646649510000|2022-03-07 10:38:30|4528.02|4528.02|4529.57|4529.57|4529.57|4529.57|4528.02|4528.02|0
1646649520000|2022-03-07 10:38:40|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1646649530000|2022-03-07 10:38:50|4528.23|4528.23|4527.17|4527.17|4528.23|4528.23|4527.17|4527.17|0
1646649540000|2022-03-07 10:39:00|4526.99|4526.99|4528.25|4528.25|4528.25|4528.25|4526.99|4526.99|0
1646649550000|2022-03-07 10:39:10|4527.58|4527.58|4527.58|4527.58|4528.25|4528.25|4527.58|4527.58|0
1646649560000|2022-03-07 10:39:20|4526.61|4526.61|4525.18|4525.18|4526.61|4526.61|4525.18|4525.18|0
1646649570000|2022-03-07 10:39:30|4524.48|4524.48|4525.34|4525.34|4525.34|4525.34|4524.31|4524.31|0
1646649580000|2022-03-07 10:39:40|4524.67|4524.67|4521.36|4521.36|4524.67|4524.67|4521.36|4521.36|0
1646649590000|2022-03-07 10:39:50|4520.02|4520.02|4519.59|4519.59|4521.36|4521.36|4519.59|4519.59|0
1646649610000|2022-03-07 10:40:10|4519.83|4519.83|4520.5|4520.5|4520.5|4520.5|4519.83|4519.83|0
1646649620000|2022-03-07 10:40:20|4520.77|4520.77|4520.97|4520.97|4520.97|4520.97|4520.77|4520.77|0
1646649630000|2022-03-07 10:40:30|4521.64|4521.64|4521.82|4521.82|4523.16|4523.16|4521.64|4521.64|0
1646649640000|2022-03-07 10:40:40|4521.37|4521.37|4519.57|4519.57|4521.37|4521.37|4519.57|4519.57|0
1646649650000|2022-03-07 10:40:50|4519.69|4519.69|4519.02|4519.02|4519.69|4519.69|4519.02|4519.02|0
1646649670000|2022-03-07 10:41:10|4519.69|4519.69|4521.88|4521.88|4521.88|4521.88|4519.69|4519.69|0
1646649680000|2022-03-07 10:41:20|4521.21|4521.21|4521.12|4521.12|4521.21|4521.21|4521.12|4521.12|0
1646649690000|2022-03-07 10:41:30|4521.21|4521.21|4520.49|4520.49|4522|4522|4520.49|4520.49|0
1646649700000|2022-03-07 10:41:40|4519.82|4519.82|4519.53|4519.53|4520.06|4520.06|4519.53|4519.53|0
1646649710000|2022-03-07 10:41:50|4520.2|4520.2|4520.87|4520.87|4520.87|4520.87|4520.2|4520.2|0
1646649720000|2022-03-07 10:42:00|4521.03|4521.03|4523.74|4523.74|4523.74|4523.74|4520.87|4520.87|0
1646649730000|2022-03-07 10:42:10|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1646649740000|2022-03-07 10:42:20|4524.25|4524.25|4523.94|4523.94|4524.83|4524.83|4523.94|4523.94|0
1646649750000|2022-03-07 10:42:30|4525.8|4525.8|4525.47|4525.47|4525.8|4525.8|4525.47|4525.47|0
1646649760000|2022-03-07 10:42:40|4524.8|4524.8|4525.31|4525.31|4525.47|4525.47|4524.8|4524.8|0
1646649770000|2022-03-07 10:42:50|4524.98|4524.98|4525.22|4525.22|4525.49|4525.49|4524.82|4524.82|0
1646649780000|2022-03-07 10:43:00|4525.38|4525.38|4522.03|4522.03|4525.59|4525.59|4522.03|4522.03|0
1646649790000|2022-03-07 10:43:10|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|4522.54|4522.54|0
1646649800000|2022-03-07 10:43:20|4523.37|4523.37|4521.7|4521.7|4523.37|4523.37|4521.7|4521.7|0
1646649810000|2022-03-07 10:43:30|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|0
1646649820000|2022-03-07 10:43:40|4521.26|4521.26|4521.53|4521.53|4521.53|4521.53|4521.26|4521.26|0
1646649830000|2022-03-07 10:43:50|4520.82|4520.82|4520.31|4520.31|4520.82|4520.82|4520.31|4520.31|0
1646649840000|2022-03-07 10:44:00|4520.98|4520.98|4522.32|4522.32|4522.32|4522.32|4520.98|4520.98|0
1646649850000|2022-03-07 10:44:10|4522.54|4522.54|4524.19|4524.19|4524.19|4524.19|4522.54|4522.54|0
1646649860000|2022-03-07 10:44:20|4524.51|4524.51|4524.21|4524.21|4524.88|4524.88|4524.21|4524.21|0
1646649870000|2022-03-07 10:44:30|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|0
1646649880000|2022-03-07 10:44:40|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|0
1646649890000|2022-03-07 10:44:50|4526.18|4526.18|4527.48|4527.48|4527.48|4527.48|4526.18|4526.18|0
1646649900000|2022-03-07 10:45:00|4528.15|4528.15|4527.48|4527.48|4528.51|4528.51|4527.48|4527.48|0
1646649910000|2022-03-07 10:45:10|4527.31|4527.31|4528.27|4528.27|4528.27|4528.27|4527.31|4527.31|0
1646649920000|2022-03-07 10:45:20|4528.17|4528.17|4527.64|4527.64|4528.17|4528.17|4527.64|4527.64|0
1646649930000|2022-03-07 10:45:30|4526.97|4526.97|4528.96|4528.96|4530.32|4530.32|4526.97|4526.97|0
1646649940000|2022-03-07 10:45:40|4529.63|4529.63|4530.6|4530.6|4530.6|4530.6|4529.63|4529.63|0
1646649950000|2022-03-07 10:45:50|4529.93|4529.93|4530.44|4530.44|4530.44|4530.44|4529.77|4529.77|0
1646649960000|2022-03-07 10:46:00|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1646649970000|2022-03-07 10:46:10|4531.44|4531.44|4532.18|4532.18|4532.18|4532.18|4531.44|4531.44|0
1646649980000|2022-03-07 10:46:20|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1646649990000|2022-03-07 10:46:30|4530.84|4530.84|4530.17|4530.17|4530.84|4530.84|4530.17|4530.17|0
1646650000000|2022-03-07 10:46:40|4529.64|4529.64|4530.07|4530.07|4530.07|4530.07|4529.29|4529.29|0
1646650010000|2022-03-07 10:46:50|4530.33|4530.33|4529.54|4529.54|4530.33|4530.33|4529.54|4529.54|0
1646650020000|2022-03-07 10:47:00|4528.87|4528.87|4528.44|4528.44|4528.87|4528.87|4528.44|4528.44|0
1646650030000|2022-03-07 10:47:10|4529.11|4529.11|4528.09|4528.09|4529.11|4529.11|4528.09|4528.09|0
1646650040000|2022-03-07 10:47:20|4527.38|4527.38|4528.04|4528.04|4528.04|4528.04|4526.71|4526.71|0
1646650050000|2022-03-07 10:47:30|4528.71|4528.71|4528.04|4528.04|4528.71|4528.71|4528.04|4528.04|0
1646650060000|2022-03-07 10:47:40|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1646650070000|2022-03-07 10:47:50|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|0
1646650080000|2022-03-07 10:48:00|4529.48|4529.48|4528.78|4528.78|4529.48|4529.48|4528.78|4528.78|0
1646650090000|2022-03-07 10:48:10|4528.11|4528.11|4527.64|4527.64|4528.11|4528.11|4527.64|4527.64|0
1646650100000|2022-03-07 10:48:20|4527.9|4527.9|4528.43|4528.43|4528.43|4528.43|4527.9|4527.9|0
1646650110000|2022-03-07 10:48:30|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|0
1646650120000|2022-03-07 10:48:40|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|0
1646650130000|2022-03-07 10:48:50|4529.68|4529.68|4529.79|4529.79|4529.79|4529.79|4529.68|4529.68|0
1646650140000|2022-03-07 10:49:00|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1646650150000|2022-03-07 10:49:10|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|0
1646650160000|2022-03-07 10:49:20|4531.18|4531.18|4531.85|4531.85|4531.85|4531.85|4531.18|4531.18|0
1646650170000|2022-03-07 10:49:30|4531.18|4531.18|4531.85|4531.85|4531.85|4531.85|4531.18|4531.18|0
1646650180000|2022-03-07 10:49:40|4531.18|4531.18|4531.51|4531.51|4531.68|4531.68|4531.18|4531.18|0
1646650200000|2022-03-07 10:50:00|4532.04|4532.04|4533.86|4533.86|4533.86|4533.86|4532.04|4532.04|0
1646650230000|2022-03-07 10:50:30|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|0
1646650240000|2022-03-07 10:50:40|4534.34|4534.34|4533.66|4533.66|4534.34|4534.34|4533|4533|0
1646650250000|2022-03-07 10:50:50|4534.1|4534.1|4533.92|4533.92|4534.1|4534.1|4533.92|4533.92|0
1646650260000|2022-03-07 10:51:00|4534.59|4534.59|4535.67|4535.67|4535.67|4535.67|4534.59|4534.59|0
1646650270000|2022-03-07 10:51:10|4535|4535|4534.33|4534.33|4535|4535|4534.33|4534.33|0
1646650280000|2022-03-07 10:51:20|4533.66|4533.66|4533.11|4533.11|4533.66|4533.66|4532.32|4532.32|0
1646650290000|2022-03-07 10:51:30|4532.44|4532.44|4532.62|4532.62|4532.62|4532.62|4532.44|4532.44|0
1646650300000|2022-03-07 10:51:40|4533.24|4533.24|4532.88|4532.88|4533.24|4533.24|4532.88|4532.88|0
1646650310000|2022-03-07 10:51:50|4530.87|4530.87|4531.93|4531.93|4531.93|4531.93|4529.53|4529.53|0
1646650320000|2022-03-07 10:52:00|4532.02|4532.02|4532.78|4532.78|4533.45|4533.45|4532.02|4532.02|0
1646650330000|2022-03-07 10:52:10|4532.04|4532.04|4533.5|4533.5|4533.5|4533.5|4532.04|4532.04|0
1646650340000|2022-03-07 10:52:20|4533.68|4533.68|4535.45|4535.45|4535.69|4535.69|4533.68|4533.68|0
1646650350000|2022-03-07 10:52:30|4535.72|4535.72|4535.84|4535.84|4535.84|4535.84|4535.72|4535.72|0
1646650360000|2022-03-07 10:52:40|4536.45|4536.45|4535.11|4535.11|4536.45|4536.45|4535.11|4535.11|0
1646650370000|2022-03-07 10:52:50|4535.64|4535.64|4535.34|4535.34|4535.64|4535.64|4534.67|4534.67|0
1646650380000|2022-03-07 10:53:00|4535.25|4535.25|4532.59|4532.59|4535.25|4535.25|4532.59|4532.59|0
1646650390000|2022-03-07 10:53:10|4532.94|4532.94|4532.73|4532.73|4532.94|4532.94|4531.6|4531.6|0
1646650400000|2022-03-07 10:53:20|4533.4|4533.4|4530.46|4530.46|4533.4|4533.4|4530.28|4530.28|0
1646650410000|2022-03-07 10:53:30|4530.28|4530.28|4530.07|4530.07|4530.28|4530.28|4530.07|4530.07|0
1646650420000|2022-03-07 10:53:40|4530.74|4530.74|4531.54|4531.54|4531.54|4531.54|4530.74|4530.74|0
1646650430000|2022-03-07 10:53:50|4532.21|4532.21|4533.33|4533.33|4533.33|4533.33|4531.99|4531.99|0
1646650440000|2022-03-07 10:54:00|4532.66|4532.66|4532.71|4532.71|4532.71|4532.71|4532.05|4532.05|0
1646650450000|2022-03-07 10:54:10|4532.05|4532.05|4532.71|4532.71|4532.71|4532.71|4531.38|4531.38|0
1646650460000|2022-03-07 10:54:20|4532.54|4532.54|4532.27|4532.27|4532.54|4532.54|4532.27|4532.27|0
1646650470000|2022-03-07 10:54:30|4530.26|4530.26|4529.2|4529.2|4530.26|4530.26|4529.2|4529.2|0
1646650490000|2022-03-07 10:54:50|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4528.48|4528.48|0
1646650500000|2022-03-07 10:55:00|4530.49|4530.49|4531.46|4531.46|4531.46|4531.46|4530.49|4530.49|0
1646650520000|2022-03-07 10:55:20|4530.12|4530.12|4528.92|4528.92|4530.12|4530.12|4528.92|4528.92|0
1646650530000|2022-03-07 10:55:30|4529.59|4529.59|4532.91|4532.91|4532.91|4532.91|4529.59|4529.59|0
1646650540000|2022-03-07 10:55:40|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1646650550000|2022-03-07 10:55:50|4533.69|4533.69|4534.36|4534.36|4534.36|4534.36|4533.69|4533.69|0
1646650560000|2022-03-07 10:56:00|4533.69|4533.69|4532.51|4532.51|4533.69|4533.69|4532.42|4532.42|0
1646650570000|2022-03-07 10:56:10|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|0
1646650580000|2022-03-07 10:56:20|4532.31|4532.31|4533.65|4533.65|4533.86|4533.86|4532.31|4532.31|0
1646650590000|2022-03-07 10:56:30|4532.98|4532.98|4532.49|4532.49|4532.98|4532.98|4532.49|4532.49|0
1646650600000|2022-03-07 10:56:40|4532.75|4532.75|4533.42|4533.42|4533.42|4533.42|4532.75|4532.75|0
1646650610000|2022-03-07 10:56:50|4532.72|4532.72|4535.01|4535.01|4535.01|4535.01|4532.72|4532.72|0
1646650640000|2022-03-07 10:57:20|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|0
1646650650000|2022-03-07 10:57:30|4535.32|4535.32|4534.46|4534.46|4535.5|4535.5|4534.46|4534.46|0
1646650670000|2022-03-07 10:57:50|4535.13|4535.13|4533.58|4533.58|4535.13|4535.13|4533.58|4533.58|0
1646650680000|2022-03-07 10:58:00|4532.91|4532.91|4530.63|4530.63|4532.91|4532.91|4530.63|4530.63|0
1646650700000|2022-03-07 10:58:20|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|4531.3|0
1646650710000|2022-03-07 10:58:30|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|0
1646650730000|2022-03-07 10:58:50|4531.3|4531.3|4532.94|4532.94|4532.94|4532.94|4531.3|4531.3|0
1646650740000|2022-03-07 10:59:00|4532.27|4532.27|4531.92|4531.92|4532.27|4532.27|4531.92|4531.92|0
1646650750000|2022-03-07 10:59:10|4532.27|4532.27|4528.48|4528.48|4532.27|4532.27|4528.48|4528.48|0
1646650760000|2022-03-07 10:59:20|4527.81|4527.81|4526.99|4526.99|4527.81|4527.81|4526.99|4526.99|0
1646650770000|2022-03-07 10:59:30|4526.46|4526.46|4525.6|4525.6|4527.07|4527.07|4525.6|4525.6|0
1646650780000|2022-03-07 10:59:40|4524.93|4524.93|4524.26|4524.26|4524.93|4524.93|4524.26|4524.26|0
1646650790000|2022-03-07 10:59:50|4523.59|4523.59|4524.84|4524.84|4524.84|4524.84|4522.83|4522.83|0
1646650800000|2022-03-07 11:00:00|4525.9|4525.9|4527.36|4527.36|4527.36|4527.36|4525.9|4525.9|0
1646650810000|2022-03-07 11:00:10|4527.52|4527.52|4526.04|4526.04|4527.52|4527.52|4526.04|4526.04|0
1646650820000|2022-03-07 11:00:20|4525.69|4525.69|4523|4523|4525.69|4525.69|4523|4523|0
1646650830000|2022-03-07 11:00:30|4523.67|4523.67|4524.28|4524.28|4524.28|4524.28|4523.44|4523.44|0
1646650840000|2022-03-07 11:00:40|4524.95|4524.95|4527.09|4527.09|4527.09|4527.09|4524.95|4524.95|0
1646650850000|2022-03-07 11:00:50|4526.65|4526.65|4525.98|4525.98|4526.65|4526.65|4525.98|4525.98|0
1646650860000|2022-03-07 11:01:00|4525.27|4525.27|4525.94|4525.94|4525.94|4525.94|4525.27|4525.27|0
1646650870000|2022-03-07 11:01:10|4526.06|4526.06|4525.61|4525.61|4526.06|4526.06|4525.61|4525.61|0
1646650880000|2022-03-07 11:01:20|4524.94|4524.94|4525.82|4525.82|4526.27|4526.27|4524.94|4524.94|0
1646650890000|2022-03-07 11:01:30|4526.49|4526.49|4522.53|4522.53|4526.49|4526.49|4522.53|4522.53|0
1646650900000|2022-03-07 11:01:40|4522.58|4522.58|4525.26|4525.26|4525.26|4525.26|4522.58|4522.58|0
1646650910000|2022-03-07 11:01:50|4523.92|4523.92|4525.26|4525.26|4525.26|4525.26|4523.92|4523.92|0
1646650920000|2022-03-07 11:02:00|4526.5|4526.5|4526.17|4526.17|4526.5|4526.5|4525.83|4525.83|0
1646650930000|2022-03-07 11:02:10|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1646650940000|2022-03-07 11:02:20|4524.65|4524.65|4521.05|4521.05|4524.65|4524.65|4521.05|4521.05|0
1646650950000|2022-03-07 11:02:30|4521.72|4521.72|4521.79|4521.79|4522.39|4522.39|4521.72|4521.72|0
1646650960000|2022-03-07 11:02:40|4522.09|4522.09|4521.42|4521.42|4522.09|4522.09|4521.42|4521.42|0
1646650970000|2022-03-07 11:02:50|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1646650980000|2022-03-07 11:03:00|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|4520.93|0
1646650990000|2022-03-07 11:03:10|4520.6|4520.6|4519.93|4519.93|4520.6|4520.6|4519.93|4519.93|0
1646651000000|2022-03-07 11:03:20|4519.69|4519.69|4517.82|4517.82|4519.69|4519.69|4517.82|4517.82|0
1646651010000|2022-03-07 11:03:30|4518.09|4518.09|4519.28|4519.28|4519.28|4519.28|4518.09|4518.09|0
1646651020000|2022-03-07 11:03:40|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1646651030000|2022-03-07 11:03:50|4518.9|4518.9|4518.44|4518.44|4519.06|4519.06|4518.44|4518.44|0
1646651040000|2022-03-07 11:04:00|4519.11|4519.11|4519.99|4519.99|4519.99|4519.99|4519.11|4519.11|0
1646651050000|2022-03-07 11:04:10|4520.66|4520.66|4521.37|4521.37|4521.37|4521.37|4520.66|4520.66|0
1646651060000|2022-03-07 11:04:20|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|0
1646651070000|2022-03-07 11:04:30|4522.53|4522.53|4519.34|4519.34|4522.53|4522.53|4519.34|4519.34|0
1646651080000|2022-03-07 11:04:40|4519.25|4519.25|4519.68|4519.68|4520.82|4520.82|4519.25|4519.25|0
1646651090000|2022-03-07 11:04:50|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|0
1646651100000|2022-03-07 11:05:00|4519.1|4519.1|4518.59|4518.59|4519.93|4519.93|4518.59|4518.59|0
1646651110000|2022-03-07 11:05:10|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1646651120000|2022-03-07 11:05:20|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1646651140000|2022-03-07 11:05:40|4518.59|4518.59|4518.68|4518.68|4518.68|4518.68|4518.24|4518.24|0
1646651150000|2022-03-07 11:05:50|4518.5|4518.5|4517.35|4517.35|4518.5|4518.5|4517.35|4517.35|0
1646651160000|2022-03-07 11:06:00|4517.97|4517.97|4517.79|4517.79|4517.97|4517.97|4517.79|4517.79|0
1646651170000|2022-03-07 11:06:10|4516.46|4516.46|4515.12|4515.12|4517.12|4517.12|4515.12|4515.12|0
1646651180000|2022-03-07 11:06:20|4515.38|4515.38|4514.53|4514.53|4515.38|4515.38|4514.53|4514.53|0
1646651190000|2022-03-07 11:06:30|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|0
1646651200000|2022-03-07 11:06:40|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|0
1646651210000|2022-03-07 11:06:50|4515.23|4515.23|4514.27|4514.27|4515.23|4515.23|4514.27|4514.27|0
1646651220000|2022-03-07 11:07:00|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|0
1646651230000|2022-03-07 11:07:10|4514.99|4514.99|4515.04|4515.04|4515.04|4515.04|4514.99|4514.99|0
1646651240000|2022-03-07 11:07:20|4514.71|4514.71|4521.72|4521.72|4521.72|4521.72|4514.71|4514.71|0
1646651250000|2022-03-07 11:07:30|4521.55|4521.55|4519.54|4519.54|4521.55|4521.55|4519.54|4519.54|0
1646651260000|2022-03-07 11:07:40|4519.22|4519.22|4518.31|4518.31|4519.22|4519.22|4518.19|4518.19|0
1646651280000|2022-03-07 11:08:00|4520.32|4520.32|4520.99|4520.99|4520.99|4520.99|4520.32|4520.32|0
1646651290000|2022-03-07 11:08:10|4520.19|4520.19|4521.53|4521.53|4522.2|4522.2|4520.19|4520.19|0
1646651300000|2022-03-07 11:08:20|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1646651310000|2022-03-07 11:08:30|4522.2|4522.2|4525.24|4525.24|4525.5|4525.5|4522.2|4522.2|0
1646651320000|2022-03-07 11:08:40|4525.15|4525.15|4525.68|4525.68|4525.77|4525.77|4525.15|4525.15|0
1646651330000|2022-03-07 11:08:50|4527.69|4527.69|4526.35|4526.35|4527.69|4527.69|4526.35|4526.35|0
1646651340000|2022-03-07 11:09:00|4525.68|4525.68|4526.22|4526.22|4526.62|4526.62|4525.68|4525.68|0
1646651350000|2022-03-07 11:09:10|4526.39|4526.39|4527.54|4527.54|4527.54|4527.54|4526.39|4526.39|0
1646651360000|2022-03-07 11:09:20|4528.88|4528.88|4528.45|4528.45|4528.88|4528.88|4528.45|4528.45|0
1646651370000|2022-03-07 11:09:30|4527.92|4527.92|4528.45|4528.45|4528.45|4528.45|4527.92|4527.92|0
1646651390000|2022-03-07 11:09:50|4529.07|4529.07|4528.71|4528.71|4529.07|4529.07|4528.71|4528.71|0
1646651400000|2022-03-07 11:10:00|4529.3|4529.3|4529.64|4529.64|4531.03|4531.03|4529.3|4529.3|0
1646651410000|2022-03-07 11:10:10|4530.31|4530.31|4531.63|4531.63|4531.63|4531.63|4530.13|4530.13|0
1646651420000|2022-03-07 11:10:20|4531.79|4531.79|4531.76|4531.76|4532.29|4532.29|4531.76|4531.76|0
1646651430000|2022-03-07 11:10:30|4531.97|4531.97|4532.49|4532.49|4532.65|4532.65|4531.81|4531.81|0
1646651440000|2022-03-07 11:10:40|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|0
1646651450000|2022-03-07 11:10:50|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|0
1646651460000|2022-03-07 11:11:00|4530.54|4530.54|4530.75|4530.75|4530.75|4530.75|4530.54|4530.54|0
1646651470000|2022-03-07 11:11:10|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|0
1646651480000|2022-03-07 11:11:20|4530.42|4530.42|4530.69|4530.69|4530.69|4530.69|4530.42|4530.42|0
1646651490000|2022-03-07 11:11:30|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|4530.25|0
1646651500000|2022-03-07 11:11:40|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|4530.42|0
1646651510000|2022-03-07 11:11:50|4530.27|4530.27|4530.94|4530.94|4530.94|4530.94|4530.27|4530.27|0
1646651520000|2022-03-07 11:12:00|4531.3|4531.3|4531.51|4531.51|4532.09|4532.09|4531.3|4531.3|0
1646651530000|2022-03-07 11:12:10|4531.24|4531.24|4534.94|4534.94|4534.94|4534.94|4531.24|4531.24|0
1646651540000|2022-03-07 11:12:20|4534.77|4534.77|4532.8|4532.8|4534.93|4534.93|4532.8|4532.8|0
1646651560000|2022-03-07 11:12:40|4533.47|4533.47|4536.18|4536.18|4536.18|4536.18|4533.47|4533.47|0
1646651570000|2022-03-07 11:12:50|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|0
1646651590000|2022-03-07 11:13:10|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|0
1646651600000|2022-03-07 11:13:20|4537.52|4537.52|4536.9|4536.9|4537.52|4537.52|4536.9|4536.9|0
1646651610000|2022-03-07 11:13:30|4537.61|4537.61|4537.17|4537.17|4537.61|4537.61|4537.17|4537.17|0
1646651620000|2022-03-07 11:13:40|4536.5|4536.5|4535.7|4535.7|4536.5|4536.5|4535.7|4535.7|0
1646651630000|2022-03-07 11:13:50|4535.59|4535.59|4533.58|4533.58|4535.59|4535.59|4533.58|4533.58|0
1646651640000|2022-03-07 11:14:00|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|0
1646651650000|2022-03-07 11:14:10|4533.14|4533.14|4533.93|4533.93|4533.93|4533.93|4533.14|4533.14|0
1646651660000|2022-03-07 11:14:20|4533.26|4533.26|4534.88|4534.88|4535.04|4535.04|4533.26|4533.26|0
1646651670000|2022-03-07 11:14:30|4534.72|4534.72|4535.34|4535.34|4535.34|4535.34|4534.72|4534.72|0
1646651680000|2022-03-07 11:14:40|4536.68|4536.68|4536.68|4536.68|4537.35|4537.35|4536.68|4536.68|0
1646651690000|2022-03-07 11:14:50|4536.33|4536.33|4537|4537|4537|4537|4536.33|4536.33|0
1646651700000|2022-03-07 11:15:00|4537.67|4537.67|4537|4537|4537.67|4537.67|4537|4537|0
1646651710000|2022-03-07 11:15:10|4537.1|4537.1|4537.56|4537.56|4537.56|4537.56|4535.78|4535.78|0
1646651730000|2022-03-07 11:15:30|4536.89|4536.89|4537.39|4537.39|4537.56|4537.56|4536.72|4536.72|0
1646651740000|2022-03-07 11:15:40|4536.05|4536.05|4534.21|4534.21|4536.34|4536.34|4534.21|4534.21|0
1646651750000|2022-03-07 11:15:50|4532.26|4532.26|4533.06|4533.06|4533.38|4533.38|4532.18|4532.18|0
1646651760000|2022-03-07 11:16:00|4535.02|4535.02|4534.87|4534.87|4535.37|4535.37|4534.2|4534.2|0
1646651770000|2022-03-07 11:16:10|4534.82|4534.82|4534.72|4534.72|4534.82|4534.82|4534.11|4534.11|0
1646651780000|2022-03-07 11:16:20|4534.78|4534.78|4536.43|4536.43|4536.43|4536.43|4534.42|4534.42|0
1646651790000|2022-03-07 11:16:30|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|0
1646651800000|2022-03-07 11:16:40|4535.09|4535.09|4534.03|4534.03|4535.15|4535.15|4534.03|4534.03|0
1646651810000|2022-03-07 11:16:50|4534.36|4534.36|4535.03|4535.03|4535.03|4535.03|4534.36|4534.36|0
1646651820000|2022-03-07 11:17:00|4534.36|4534.36|4533.86|4533.86|4534.36|4534.36|4533.69|4533.69|0
1646651830000|2022-03-07 11:17:10|4532.18|4532.18|4530.55|4530.55|4532.85|4532.85|4530.55|4530.55|0
1646651840000|2022-03-07 11:17:20|4530.9|4530.9|4531.43|4531.43|4531.43|4531.43|4530.76|4530.76|0
1646651850000|2022-03-07 11:17:30|4530.46|4530.46|4530.29|4530.29|4530.64|4530.64|4530.29|4530.29|0
1646651860000|2022-03-07 11:17:40|4529.97|4529.97|4529.86|4529.86|4529.97|4529.97|4529.65|4529.65|0
1646651870000|2022-03-07 11:17:50|4529.65|4529.65|4530.62|4530.62|4530.62|4530.62|4529.65|4529.65|0
1646651880000|2022-03-07 11:18:00|4530.73|4530.73|4530.39|4530.39|4531.08|4531.08|4529.02|4529.02|0
1646651890000|2022-03-07 11:18:10|4530.34|4530.34|4529.79|4529.79|4530.34|4530.34|4529.79|4529.79|0
1646651900000|2022-03-07 11:18:20|4529.63|4529.63|4530.75|4530.75|4530.75|4530.75|4529.63|4529.63|0
1646651910000|2022-03-07 11:18:30|4530.59|4530.59|4527.62|4527.62|4530.59|4530.59|4527.62|4527.62|0
1646651920000|2022-03-07 11:18:40|4527.3|4527.3|4527.9|4527.9|4528.08|4528.08|4526.74|4526.74|0
1646651930000|2022-03-07 11:18:50|4528.57|4528.57|4530.58|4530.58|4531.25|4531.25|4527.9|4527.9|0
1646651940000|2022-03-07 11:19:00|4528.57|4528.57|4527.02|4527.02|4528.57|4528.57|4527.02|4527.02|0
1646651950000|2022-03-07 11:19:10|4526.42|4526.42|4529.7|4529.7|4529.7|4529.7|4526.42|4526.42|0
1646651960000|2022-03-07 11:19:20|4529.03|4529.03|4527.69|4527.69|4529.03|4529.03|4527.69|4527.69|0
1646651970000|2022-03-07 11:19:30|4528.36|4528.36|4539.6|4539.6|4539.6|4539.6|4528.36|4528.36|0
1646651980000|2022-03-07 11:19:40|4540.39|4540.39|4536.12|4536.12|4540.39|4540.39|4536.12|4536.12|0
1646651990000|2022-03-07 11:19:50|4536.79|4536.79|4534.99|4534.99|4537.46|4537.46|4534.99|4534.99|0
1646652000000|2022-03-07 11:20:00|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.31|4532.31|0
1646652010000|2022-03-07 11:20:10|4533.65|4533.65|4537.94|4537.94|4537.94|4537.94|4533.65|4533.65|0
1646652020000|2022-03-07 11:20:20|4537.27|4537.27|4538.12|4538.12|4538.12|4538.12|4537.27|4537.27|0
1646652030000|2022-03-07 11:20:30|4537.45|4537.45|4538.42|4538.42|4538.42|4538.42|4536.78|4536.78|0
1646652040000|2022-03-07 11:20:40|4538.18|4538.18|4538.01|4538.01|4538.18|4538.18|4537.74|4537.74|0
1646652050000|2022-03-07 11:20:50|4539.35|4539.35|4538.89|4538.89|4539.56|4539.56|4538.89|4538.89|0
1646652060000|2022-03-07 11:21:00|4540.23|4540.23|4539.03|4539.03|4541.02|4541.02|4539.03|4539.03|0
1646652070000|2022-03-07 11:21:10|4539.29|4539.29|4540.49|4540.49|4540.49|4540.49|4538.23|4538.23|0
1646652080000|2022-03-07 11:21:20|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|0
1646652090000|2022-03-07 11:21:30|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|0
1646652100000|2022-03-07 11:21:40|4540.52|4540.52|4537.36|4537.36|4540.52|4540.52|4537.36|4537.36|0
1646652110000|2022-03-07 11:21:50|4538.03|4538.03|4539.18|4539.18|4539.18|4539.18|4538.03|4538.03|0
1646652120000|2022-03-07 11:22:00|4539.85|4539.85|4539.85|4539.85|4540.47|4540.47|4539.85|4539.85|0
1646652130000|2022-03-07 11:22:10|4541.86|4541.86|4540.35|4540.35|4541.86|4541.86|4540.35|4540.35|0
1646652140000|2022-03-07 11:22:20|4541.02|4541.02|4540.32|4540.32|4541.02|4541.02|4540.32|4540.32|0
1646652150000|2022-03-07 11:22:30|4539.43|4539.43|4539.82|4539.82|4539.82|4539.82|4538.76|4538.76|0
1646652160000|2022-03-07 11:22:40|4539.98|4539.98|4540.78|4540.78|4540.78|4540.78|4539.98|4539.98|0
1646652180000|2022-03-07 11:23:00|4538.5|4538.5|4538.33|4538.33|4538.5|4538.5|4537.22|4537.22|0
1646652190000|2022-03-07 11:23:10|4539|4539|4539.67|4539.67|4539.67|4539.67|4539|4539|0
1646652200000|2022-03-07 11:23:20|4539.4|4539.4|4539.56|4539.56|4539.56|4539.56|4539.35|4539.35|0
1646652210000|2022-03-07 11:23:30|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|0
1646652220000|2022-03-07 11:23:40|4539.24|4539.24|4540.28|4540.28|4540.28|4540.28|4539.14|4539.14|0
1646652230000|2022-03-07 11:23:50|4540.66|4540.66|4540.94|4540.94|4540.94|4540.94|4540.39|4540.39|0
1646652240000|2022-03-07 11:24:00|4541.04|4541.04|4541.42|4541.42|4541.42|4541.42|4541.04|4541.04|0
1646652250000|2022-03-07 11:24:10|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|0
1646652260000|2022-03-07 11:24:20|4542|4542|4542|4542|4542.67|4542.67|4542|4542|0
1646652270000|2022-03-07 11:24:30|4542.67|4542.67|4542.16|4542.16|4542.67|4542.67|4542|4542|0
1646652280000|2022-03-07 11:24:40|4542.87|4542.87|4542.51|4542.51|4542.87|4542.87|4542.51|4542.51|0
1646652290000|2022-03-07 11:24:50|4542.35|4542.35|4542.21|4542.21|4542.88|4542.88|4542.21|4542.21|0
1646652300000|2022-03-07 11:25:00|4541.15|4541.15|4540.44|4540.44|4541.15|4541.15|4540.44|4540.44|0
1646652320000|2022-03-07 11:25:20|4540.28|4540.28|4540.04|4540.04|4540.28|4540.28|4540.04|4540.04|0
1646652330000|2022-03-07 11:25:30|4540.71|4540.71|4541.22|4541.22|4541.22|4541.22|4540.55|4540.55|0
1646652340000|2022-03-07 11:25:40|4542.81|4542.81|4543.87|4543.87|4543.87|4543.87|4542.81|4542.81|0
1646652350000|2022-03-07 11:25:50|4544.54|4544.54|4544.85|4544.85|4544.85|4544.85|4544.18|4544.18|0
1646652360000|2022-03-07 11:26:00|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|0
1646652370000|2022-03-07 11:26:10|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|4544.85|0
1646652380000|2022-03-07 11:26:20|4545.65|4545.65|4544.75|4544.75|4545.65|4545.65|4544.75|4544.75|0
1646652390000|2022-03-07 11:26:30|4546.09|4546.09|4545.2|4545.2|4546.09|4546.09|4545.2|4545.2|0
1646652400000|2022-03-07 11:26:40|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|0
1646652420000|2022-03-07 11:27:00|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|0
1646652430000|2022-03-07 11:27:10|4544.32|4544.32|4545.57|4545.57|4545.57|4545.57|4544.23|4544.23|0
1646652440000|2022-03-07 11:27:20|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|0
1646652460000|2022-03-07 11:27:40|4546.68|4546.68|4544.14|4544.14|4546.68|4546.68|4544.14|4544.14|0
1646652470000|2022-03-07 11:27:50|4544.3|4544.3|4544.73|4544.73|4544.73|4544.73|4544.14|4544.14|0
1646652480000|2022-03-07 11:28:00|4544.56|4544.56|4543.59|4543.59|4544.56|4544.56|4543.33|4543.33|0
1646652500000|2022-03-07 11:28:20|4543.24|4543.24|4544.53|4544.53|4544.53|4544.53|4543.24|4543.24|0
1646652520000|2022-03-07 11:28:40|4545.95|4545.95|4546.09|4546.09|4546.62|4546.62|4545.95|4545.95|0
1646652530000|2022-03-07 11:28:50|4546.76|4546.76|4547.08|4547.08|4547.08|4547.08|4546.41|4546.41|0
1646652540000|2022-03-07 11:29:00|4545.58|4545.58|4542.9|4542.9|4545.58|4545.58|4542.9|4542.9|0
1646652550000|2022-03-07 11:29:10|4542.81|4542.81|4542.77|4542.77|4542.81|4542.81|4542.1|4542.1|0
1646652560000|2022-03-07 11:29:20|4542.51|4542.51|4539.83|4539.83|4542.51|4542.51|4539.48|4539.48|0
1646652570000|2022-03-07 11:29:30|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|0
1646652580000|2022-03-07 11:29:40|4538.73|4538.73|4540.07|4540.07|4540.07|4540.07|4538.73|4538.73|0
1646652590000|2022-03-07 11:29:50|4539.91|4539.91|4538.85|4538.85|4539.91|4539.91|4538.85|4538.85|0
1646652610000|2022-03-07 11:30:10|4539.73|4539.73|4541.43|4541.43|4542.1|4542.1|4539.73|4539.73|0
1646652620000|2022-03-07 11:30:20|4541.28|4541.28|4543.29|4543.29|4543.29|4543.29|4541.28|4541.28|0
1646652630000|2022-03-07 11:30:30|4542.62|4542.62|4542.09|4542.09|4542.62|4542.62|4542.09|4542.09|0
1646652640000|2022-03-07 11:30:40|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|0
1646652650000|2022-03-07 11:30:50|4543.48|4543.48|4543.48|4543.48|4544.15|4544.15|4543.48|4543.48|0
1646652660000|2022-03-07 11:31:00|4544.15|4544.15|4544.86|4544.86|4545.53|4545.53|4544.15|4544.15|0
1646652670000|2022-03-07 11:31:10|4544.15|4544.15|4543.62|4543.62|4544.15|4544.15|4542.95|4542.95|0
1646652680000|2022-03-07 11:31:20|4543.44|4543.44|4545.45|4545.45|4545.45|4545.45|4543.44|4543.44|0
1646652690000|2022-03-07 11:31:30|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|0
1646652700000|2022-03-07 11:31:40|4546.43|4546.43|4544.42|4544.42|4546.43|4546.43|4544.42|4544.42|0
1646652710000|2022-03-07 11:31:50|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1646652720000|2022-03-07 11:32:00|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|0
1646652730000|2022-03-07 11:32:10|4545.76|4545.76|4545.09|4545.09|4545.76|4545.76|4545.09|4545.09|0
1646652740000|2022-03-07 11:32:20|4544.64|4544.64|4543.97|4543.97|4544.64|4544.64|4543.97|4543.97|0
1646652750000|2022-03-07 11:32:30|4544.24|4544.24|4544.06|4544.06|4544.24|4544.24|4543.97|4543.97|0
1646652760000|2022-03-07 11:32:40|4544.73|4544.73|4546.5|4546.5|4546.5|4546.5|4544.73|4544.73|0
1646652770000|2022-03-07 11:32:50|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1646652780000|2022-03-07 11:33:00|4547.84|4547.84|4546.85|4546.85|4548.54|4548.54|4546.85|4546.85|0
1646652790000|2022-03-07 11:33:10|4546.18|4546.18|4545.92|4545.92|4546.18|4546.18|4545.92|4545.92|0
1646652800000|2022-03-07 11:33:20|4546.59|4546.59|4546.51|4546.51|4546.67|4546.67|4546.51|4546.51|0
1646652810000|2022-03-07 11:33:30|4547.3|4547.3|4546.69|4546.69|4547.3|4547.3|4546.69|4546.69|0
1646652830000|2022-03-07 11:33:50|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1646652840000|2022-03-07 11:34:00|4547.71|4547.71|4546.6|4546.6|4547.71|4547.71|4546.6|4546.6|0
1646652850000|2022-03-07 11:34:10|4547.27|4547.27|4547.7|4547.7|4547.7|4547.7|4547.04|4547.04|0
1646652860000|2022-03-07 11:34:20|4548.37|4548.37|4549.35|4549.35|4549.35|4549.35|4548.37|4548.37|0
1646652870000|2022-03-07 11:34:30|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|0
1646652880000|2022-03-07 11:34:40|4550.85|4550.85|4548.84|4548.84|4550.85|4550.85|4548.84|4548.84|0
1646652890000|2022-03-07 11:34:50|4548.17|4548.17|4546.62|4546.62|4548.17|4548.17|4546.62|4546.62|0
1646652900000|2022-03-07 11:35:00|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|0
1646652910000|2022-03-07 11:35:10|4547.12|4547.12|4546.9|4546.9|4547.12|4547.12|4545.78|4545.78|0
1646652920000|2022-03-07 11:35:20|4547.56|4547.56|4547.56|4547.56|4548.23|4548.23|4547.56|4547.56|0
1646652930000|2022-03-07 11:35:30|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|0
1646652940000|2022-03-07 11:35:40|4548.56|4548.56|4549.3|4549.3|4549.3|4549.3|4547.86|4547.86|0
1646652950000|2022-03-07 11:35:50|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|4549.97|0
1646652960000|2022-03-07 11:36:00|4549.82|4549.82|4549.56|4549.56|4549.82|4549.82|4549.56|4549.56|0
1646652970000|2022-03-07 11:36:10|4548.22|4548.22|4548.1|4548.1|4548.36|4548.36|4548.1|4548.1|0
1646652980000|2022-03-07 11:36:20|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1646652990000|2022-03-07 11:36:30|4547.59|4547.59|4548.12|4548.12|4548.12|4548.12|4546.8|4546.8|0
1646653000000|2022-03-07 11:36:40|4548.48|4548.48|4549.05|4549.05|4549.05|4549.05|4547.71|4547.71|0
1646653010000|2022-03-07 11:36:50|4549.32|4549.32|4548.51|4548.51|4549.32|4549.32|4548.51|4548.51|0
1646653020000|2022-03-07 11:37:00|4547.84|4547.84|4546.64|4546.64|4547.84|4547.84|4546.64|4546.64|0
1646653030000|2022-03-07 11:37:10|4546.43|4546.43|4543.94|4543.94|4546.43|4546.43|4543.94|4543.94|0
1646653040000|2022-03-07 11:37:20|4543.5|4543.5|4543.32|4543.32|4543.5|4543.5|4543.32|4543.32|0
1646653050000|2022-03-07 11:37:30|4544.03|4544.03|4546.04|4546.04|4546.04|4546.04|4544.03|4544.03|0
1646653060000|2022-03-07 11:37:40|4546.71|4546.71|4547.5|4547.5|4547.5|4547.5|4546.71|4546.71|0
1646653070000|2022-03-07 11:37:50|4547.74|4547.74|4547.21|4547.21|4547.74|4547.74|4545.87|4545.87|0
1646653080000|2022-03-07 11:38:00|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|0
1646653090000|2022-03-07 11:38:10|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|0
1646653100000|2022-03-07 11:38:20|4546.01|4546.01|4544.67|4544.67|4546.01|4546.01|4544.67|4544.67|0
1646653120000|2022-03-07 11:38:40|4545.2|4545.2|4546.58|4546.58|4546.58|4546.58|4545.2|4545.2|0
1646653130000|2022-03-07 11:38:50|4547.25|4547.25|4547.92|4547.92|4547.92|4547.92|4547.25|4547.25|0
1646653140000|2022-03-07 11:39:00|4547.21|4547.21|4545.78|4545.78|4547.21|4547.21|4545.78|4545.78|0
1646653160000|2022-03-07 11:39:20|4545.69|4545.69|4545.02|4545.02|4545.69|4545.69|4545.02|4545.02|0
1646653170000|2022-03-07 11:39:30|4545.11|4545.11|4545.52|4545.52|4545.52|4545.52|4544.85|4544.85|0
1646653180000|2022-03-07 11:39:40|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|0
1646653190000|2022-03-07 11:39:50|4545.52|4545.52|4545.34|4545.34|4545.52|4545.52|4545.34|4545.34|0
1646653200000|2022-03-07 11:40:00|4545.17|4545.17|4546.1|4546.1|4546.1|4546.1|4545.17|4545.17|0
1646653210000|2022-03-07 11:40:10|4546.95|4546.95|4548.68|4548.68|4548.68|4548.68|4546.95|4546.95|0
1646653220000|2022-03-07 11:40:20|4549.1|4549.1|4551.15|4551.15|4551.15|4551.15|4549.1|4549.1|0
1646653230000|2022-03-07 11:40:30|4550.48|4550.48|4551.15|4551.15|4551.15|4551.15|4550.48|4550.48|0
1646653240000|2022-03-07 11:40:40|4552.91|4552.91|4552.31|4552.31|4552.91|4552.91|4552.31|4552.31|0
1646653250000|2022-03-07 11:40:50|4553.19|4553.19|4553.54|4553.54|4553.89|4553.89|4553.19|4553.19|0
1646653260000|2022-03-07 11:41:00|4552.87|4552.87|4553.49|4553.49|4553.84|4553.84|4552.87|4552.87|0
1646653270000|2022-03-07 11:41:10|4554.16|4554.16|4553.92|4553.92|4554.16|4554.16|4553.49|4553.49|0
1646653280000|2022-03-07 11:41:20|4552.58|4552.58|4552.09|4552.09|4553.51|4553.51|4552.09|4552.09|0
1646653290000|2022-03-07 11:41:30|4552.53|4552.53|4551.11|4551.11|4553.2|4553.2|4551.11|4551.11|0
1646653300000|2022-03-07 11:41:40|4550.32|4550.32|4549.61|4549.61|4550.5|4550.5|4549.61|4549.61|0
1646653310000|2022-03-07 11:41:50|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|4548.94|0
1646653320000|2022-03-07 11:42:00|4550.18|4550.18|4552.76|4552.76|4552.76|4552.76|4550.18|4550.18|0
1646653330000|2022-03-07 11:42:10|4553.43|4553.43|4553.59|4553.59|4553.59|4553.59|4553.34|4553.34|0
1646653340000|2022-03-07 11:42:20|4554.03|4554.03|4554.26|4554.26|4554.7|4554.7|4554.03|4554.03|0
1646653360000|2022-03-07 11:42:40|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1646653370000|2022-03-07 11:42:50|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|0
1646653380000|2022-03-07 11:43:00|4554.49|4554.49|4553.31|4553.31|4554.84|4554.84|4552.38|4552.38|0
1646653390000|2022-03-07 11:43:10|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|0
1646653400000|2022-03-07 11:43:20|4553.28|4553.28|4553.22|4553.22|4553.57|4553.57|4553.22|4553.22|0
1646653410000|2022-03-07 11:43:30|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|4553.04|0
1646653420000|2022-03-07 11:43:40|4553.48|4553.48|4553.6|4553.6|4553.6|4553.6|4553.48|4553.48|0
1646653430000|2022-03-07 11:43:50|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|4554.27|0
1646653440000|2022-03-07 11:44:00|4554.75|4554.75|4554.52|4554.52|4554.75|4554.75|4554.08|4554.08|0
1646653450000|2022-03-07 11:44:10|4555.19|4555.19|4554.26|4554.26|4555.19|4555.19|4554.26|4554.26|0
1646653470000|2022-03-07 11:44:30|4553.59|4553.59|4553.85|4553.85|4553.85|4553.85|4553.5|4553.5|0
1646653480000|2022-03-07 11:44:40|4554.38|4554.38|4554.56|4554.56|4554.56|4554.56|4554.38|4554.38|0
1646653490000|2022-03-07 11:44:50|4555.23|4555.23|4555.31|4555.31|4555.67|4555.67|4555.23|4555.23|0
1646653500000|2022-03-07 11:45:00|4555.76|4555.76|4556.43|4556.43|4556.43|4556.43|4555.76|4555.76|0
1646653510000|2022-03-07 11:45:10|4556.16|4556.16|4556.07|4556.07|4556.16|4556.16|4556.07|4556.07|0
1646653520000|2022-03-07 11:45:20|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|0
1646653530000|2022-03-07 11:45:30|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1646653540000|2022-03-07 11:45:40|4557.77|4557.77|4558.21|4558.21|4558.21|4558.21|4557.77|4557.77|0
1646653550000|2022-03-07 11:45:50|4558.03|4558.03|4559.32|4559.32|4559.32|4559.32|4558.03|4558.03|0
1646653560000|2022-03-07 11:46:00|4559.56|4559.56|4558.22|4558.22|4559.56|4559.56|4558.22|4558.22|0
1646653570000|2022-03-07 11:46:10|4559.01|4559.01|4558.41|4558.41|4559.03|4559.03|4558.18|4558.18|0
1646653580000|2022-03-07 11:46:20|4559.08|4559.08|4563.37|4563.37|4563.63|4563.63|4559.08|4559.08|0
1646653590000|2022-03-07 11:46:30|4563.42|4563.42|4564.46|4564.46|4564.57|4564.57|4563.42|4563.42|0
1646653600000|2022-03-07 11:46:40|4563.02|4563.02|4563.93|4563.93|4563.93|4563.93|4563.02|4563.02|0
1646653610000|2022-03-07 11:46:50|4564.6|4564.6|4564.19|4564.19|4565.21|4565.21|4564.19|4564.19|0
1646653620000|2022-03-07 11:47:00|4563.57|4563.57|4563.98|4563.98|4563.98|4563.98|4563.57|4563.57|0
1646653630000|2022-03-07 11:47:10|4564.3|4564.3|4566.92|4566.92|4566.92|4566.92|4564.3|4564.3|0
1646653640000|2022-03-07 11:47:20|4567.45|4567.45|4567.28|4567.28|4567.45|4567.45|4567.28|4567.28|0
1646653650000|2022-03-07 11:47:30|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|4566.48|0
1646653660000|2022-03-07 11:47:40|4565.81|4565.81|4565.14|4565.14|4565.81|4565.81|4564.47|4564.47|0
1646653670000|2022-03-07 11:47:50|4564.47|4564.47|4565.51|4565.51|4566.48|4566.48|4564.47|4564.47|0
1646653680000|2022-03-07 11:48:00|4566.18|4566.18|4567.08|4567.08|4567.52|4567.52|4566.18|4566.18|0
1646653690000|2022-03-07 11:48:10|4567.79|4567.79|4568.94|4568.94|4568.94|4568.94|4567.79|4567.79|0
1646653700000|2022-03-07 11:48:20|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|4568.27|0
1646653720000|2022-03-07 11:48:40|4568.36|4568.36|4568.53|4568.53|4568.89|4568.89|4568.36|4568.36|0
1646653730000|2022-03-07 11:48:50|4567.47|4567.47|4565.46|4565.46|4567.47|4567.47|4565.46|4565.46|0
1646653740000|2022-03-07 11:49:00|4566.13|4566.13|4565.99|4565.99|4566.31|4566.31|4565.99|4565.99|0
1646653750000|2022-03-07 11:49:10|4566.11|4566.11|4566.11|4566.11|4566.78|4566.78|4566.11|4566.11|0
1646653760000|2022-03-07 11:49:20|4564.73|4564.73|4564.24|4564.24|4564.91|4564.91|4564.24|4564.24|0
1646653770000|2022-03-07 11:49:30|4563.82|4563.82|4563.71|4563.71|4563.82|4563.82|4563.71|4563.71|0
1646653780000|2022-03-07 11:49:40|4563.66|4563.66|4564.33|4564.33|4564.33|4564.33|4562.99|4562.99|0
1646653790000|2022-03-07 11:49:50|4564.49|4564.49|4564.54|4564.54|4564.54|4564.54|4564.49|4564.49|0
1646653800000|2022-03-07 11:50:00|4565.78|4565.78|4565.11|4565.11|4565.78|4565.78|4565.11|4565.11|0
1646653810000|2022-03-07 11:50:10|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|4564.93|0
1646653820000|2022-03-07 11:50:20|4565.46|4565.46|4566.47|4566.47|4566.47|4566.47|4565.46|4565.46|0
1646653840000|2022-03-07 11:50:40|4566.55|4566.55|4567.08|4567.08|4567.08|4567.08|4566.55|4566.55|0
1646653850000|2022-03-07 11:50:50|4567|4567|4567|4567|4567|4567|4567|4567|0
1646653860000|2022-03-07 11:51:00|4568.34|4568.34|4568.6|4568.6|4568.6|4568.6|4568.34|4568.34|0
1646653870000|2022-03-07 11:51:10|4567.93|4567.93|4568.34|4568.34|4568.34|4568.34|4567.67|4567.67|0
1646653880000|2022-03-07 11:51:20|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|4568.16|0
1646653890000|2022-03-07 11:51:30|4567.83|4567.83|4567.65|4567.65|4567.83|4567.83|4566.98|4566.98|0
1646653900000|2022-03-07 11:51:40|4567.21|4567.21|4567.21|4567.21|4567.21|4567.21|4567.21|4567.21|0
1646653910000|2022-03-07 11:51:50|4567.45|4567.45|4566.66|4566.66|4567.45|4567.45|4566.66|4566.66|0
1646653920000|2022-03-07 11:52:00|4566.31|4566.31|4566.46|4566.46|4566.6|4566.6|4566.31|4566.31|0
1646653930000|2022-03-07 11:52:10|4567.16|4567.16|4566.63|4566.63|4567.16|4567.16|4565.96|4565.96|0
1646653940000|2022-03-07 11:52:20|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|0
1646653950000|2022-03-07 11:52:30|4566.56|4566.56|4565.85|4565.85|4567.09|4567.09|4565.59|4565.59|0
1646653960000|2022-03-07 11:52:40|4565.23|4565.23|4566.2|4566.2|4568.34|4568.34|4565.23|4565.23|0
1646653970000|2022-03-07 11:52:50|4566.06|4566.06|4565|4565|4566.21|4566.21|4565|4565|0
1646653980000|2022-03-07 11:53:00|4564.33|4564.33|4563.38|4563.38|4564.33|4564.33|4563.38|4563.38|0
1646653990000|2022-03-07 11:53:10|4562.85|4562.85|4560.84|4560.84|4562.85|4562.85|4560.84|4560.84|0
1646654000000|2022-03-07 11:53:20|4560.75|4560.75|4560.25|4560.25|4560.75|4560.75|4560.25|4560.25|0
1646654010000|2022-03-07 11:53:30|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1646654020000|2022-03-07 11:53:40|4561.27|4561.27|4561.09|4561.09|4561.27|4561.27|4561.09|4561.09|0
1646654030000|2022-03-07 11:53:50|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|4561.76|0
1646654040000|2022-03-07 11:54:00|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|0
1646654050000|2022-03-07 11:54:10|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|0
1646654060000|2022-03-07 11:54:20|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1646654080000|2022-03-07 11:54:40|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|0
1646654100000|2022-03-07 11:55:00|4567.05|4567.05|4567.05|4567.05|4567.05|4567.05|4567.05|4567.05|0
1646654110000|2022-03-07 11:55:10|4566.76|4566.76|4567.13|4567.13|4567.13|4567.13|4566.46|4566.46|0
1646654120000|2022-03-07 11:55:20|4565.79|4565.79|4567.08|4567.08|4567.08|4567.08|4564.82|4564.82|0
1646654130000|2022-03-07 11:55:30|4567.24|4567.24|4568.23|4568.23|4568.58|4568.58|4567.24|4567.24|0
1646654140000|2022-03-07 11:55:40|4568.85|4568.85|4568.85|4568.85|4568.85|4568.85|4568.85|4568.85|0
1646654150000|2022-03-07 11:55:50|4566.84|4566.84|4567.05|4567.05|4567.05|4567.05|4566.84|4566.84|0
1646654160000|2022-03-07 11:56:00|4568.2|4568.2|4568.67|4568.67|4568.67|4568.67|4567.93|4567.93|0
1646654170000|2022-03-07 11:56:10|4568.84|4568.84|4570.85|4570.85|4570.85|4570.85|4568.84|4568.84|0
1646654180000|2022-03-07 11:56:20|4570.69|4570.69|4571.57|4571.57|4571.57|4571.57|4570.69|4570.69|0
1646654190000|2022-03-07 11:56:30|4570.9|4570.9|4570.96|4570.96|4571.79|4571.79|4570.9|4570.9|0
1646654200000|2022-03-07 11:56:40|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|0
1646654210000|2022-03-07 11:56:50|4570.56|4570.56|4571.05|4571.05|4571.05|4571.05|4570.56|4570.56|0
1646654220000|2022-03-07 11:57:00|4570.73|4570.73|4570.83|4570.83|4570.83|4570.83|4570.68|4570.68|0
1646654230000|2022-03-07 11:57:10|4571.5|4571.5|4571.51|4571.51|4572.06|4572.06|4571.39|4571.39|0
1646654240000|2022-03-07 11:57:20|4572.85|4572.85|4572.18|4572.18|4572.85|4572.85|4571.51|4571.51|0
1646654250000|2022-03-07 11:57:30|4572.13|4572.13|4572.08|4572.08|4572.13|4572.13|4572.08|4572.08|0
1646654260000|2022-03-07 11:57:40|4572.03|4572.03|4573|4573|4573|4573|4571.97|4571.97|0
1646654270000|2022-03-07 11:57:50|4573.53|4573.53|4574.99|4574.99|4575.34|4575.34|4573.53|4573.53|0
1646654280000|2022-03-07 11:58:00|4574.81|4574.81|4574.87|4574.87|4575.54|4575.54|4574.81|4574.81|0
1646654290000|2022-03-07 11:58:10|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|4574.6|0
1646654310000|2022-03-07 11:58:30|4575.27|4575.27|4573.77|4573.77|4575.27|4575.27|4573.77|4573.77|0
1646654320000|2022-03-07 11:58:40|4573.74|4573.74|4574.79|4574.79|4574.79|4574.79|4573.45|4573.45|0
1646654330000|2022-03-07 11:58:50|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|0
1646654340000|2022-03-07 11:59:00|4574.78|4574.78|4575.17|4575.17|4576.56|4576.56|4574.78|4574.78|0
1646654350000|2022-03-07 11:59:10|4575.84|4575.84|4575.17|4575.17|4575.84|4575.84|4575.17|4575.17|0
1646654360000|2022-03-07 11:59:20|4574.91|4574.91|4575|4575|4575.33|4575.33|4574.91|4574.91|0
1646654370000|2022-03-07 11:59:30|4576.34|4576.34|4575.67|4575.67|4576.34|4576.34|4575.67|4575.67|0
1646654380000|2022-03-07 11:59:40|4574.11|4574.11|4573|4573|4574.11|4574.11|4573|4573|0
1646654390000|2022-03-07 11:59:50|4572.33|4572.33|4572.56|4572.56|4572.66|4572.66|4572.33|4572.33|0
1646654400000|2022-03-07 12:00:00|4572.44|4572.44|4572.17|4572.17|4572.44|4572.44|4571.56|4571.56|0
1646654410000|2022-03-07 12:00:10|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|4573.14|0
1646654420000|2022-03-07 12:00:20|4572.47|4572.47|4572.47|4572.47|4572.47|4572.47|4571.8|4571.8|0
1646654430000|2022-03-07 12:00:30|4573.14|4573.14|4573.38|4573.38|4573.38|4573.38|4573.14|4573.14|0
1646654440000|2022-03-07 12:00:40|4573.22|4573.22|4574.56|4574.56|4574.56|4574.56|4573.22|4573.22|0
1646654460000|2022-03-07 12:01:00|4574.72|4574.72|4574.72|4574.72|4575.39|4575.39|4574.72|4574.72|0
1646654470000|2022-03-07 12:01:10|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|0
1646654480000|2022-03-07 12:01:20|4576.06|4576.06|4576.73|4576.73|4576.73|4576.73|4576.06|4576.06|0
1646654490000|2022-03-07 12:01:30|4577.84|4577.84|4577.75|4577.75|4577.84|4577.84|4577.08|4577.08|0
1646654510000|2022-03-07 12:01:50|4578.28|4578.28|4581.39|4581.39|4581.39|4581.39|4578.28|4578.28|0
1646654520000|2022-03-07 12:02:00|4581.47|4581.47|4583.06|4583.06|4583.06|4583.06|4581.04|4581.04|0
1646654530000|2022-03-07 12:02:10|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|0
1646654540000|2022-03-07 12:02:20|4583.73|4583.73|4585.55|4585.55|4585.55|4585.55|4583.73|4583.73|0
1646654550000|2022-03-07 12:02:30|4586.22|4586.22|4587.27|4587.27|4587.27|4587.27|4585.55|4585.55|0
1646654560000|2022-03-07 12:02:40|4587.6|4587.6|4585.91|4585.91|4587.6|4587.6|4585.91|4585.91|0
1646654570000|2022-03-07 12:02:50|4585.76|4585.76|4583.05|4583.05|4585.76|4585.76|4583.05|4583.05|0
1646654580000|2022-03-07 12:03:00|4582.88|4582.88|4585.45|4585.45|4585.45|4585.45|4582.88|4582.88|0
1646654600000|2022-03-07 12:03:20|4586.56|4586.56|4589.77|4589.77|4589.77|4589.77|4586.56|4586.56|0
1646654610000|2022-03-07 12:03:30|4590.44|4590.44|4588.89|4588.89|4590.44|4590.44|4588.89|4588.89|0
1646654620000|2022-03-07 12:03:40|4589.59|4589.59|4589.77|4589.77|4589.77|4589.77|4589.15|4589.15|0
1646654630000|2022-03-07 12:03:50|4590.3|4590.3|4591.64|4591.64|4592.31|4592.31|4590.3|4590.3|0
1646654640000|2022-03-07 12:04:00|4592.98|4592.98|4593.48|4593.48|4593.81|4593.81|4592.98|4592.98|0
1646654650000|2022-03-07 12:04:10|4594.82|4594.82|4596.38|4596.38|4596.73|4596.73|4594.82|4594.82|0
1646654660000|2022-03-07 12:04:20|4597.05|4597.05|4597.72|4597.72|4597.72|4597.72|4597.05|4597.05|0
1646654670000|2022-03-07 12:04:30|4598.33|4598.33|4599.53|4599.53|4599.53|4599.53|4598.33|4598.33|0
1646654680000|2022-03-07 12:04:40|4600.06|4600.06|4599.8|4599.8|4600.06|4600.06|4598.47|4598.47|0
1646654690000|2022-03-07 12:04:50|4598.46|4598.46|4598.6|4598.6|4598.6|4598.6|4596.41|4596.41|0
1646654700000|2022-03-07 12:05:00|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|0
1646654710000|2022-03-07 12:05:10|4597.44|4597.44|4597.6|4597.6|4597.6|4597.6|4596.73|4596.73|0
1646654720000|2022-03-07 12:05:20|4597.68|4597.68|4597.06|4597.06|4597.68|4597.68|4597.06|4597.06|0
1646654730000|2022-03-07 12:05:30|4597.73|4597.73|4598.25|4598.25|4598.4|4598.4|4597.73|4597.73|0
1646654740000|2022-03-07 12:05:40|4598.67|4598.67|4599.69|4599.69|4599.69|4599.69|4598.67|4598.67|0
1646654750000|2022-03-07 12:05:50|4600.02|4600.02|4598.86|4598.86|4600.2|4600.2|4598.86|4598.86|0
1646654760000|2022-03-07 12:06:00|4599.53|4599.53|4598.9|4598.9|4599.53|4599.53|4598.9|4598.9|0
1646654770000|2022-03-07 12:06:10|4598.74|4598.74|4597.99|4597.99|4598.74|4598.74|4597.99|4597.99|0
1646654780000|2022-03-07 12:06:20|4602.01|4602.01|4601.98|4601.98|4602.33|4602.33|4601.66|4601.66|0
1646654790000|2022-03-07 12:06:30|4601.31|4601.31|4603.99|4603.99|4603.99|4603.99|4601.31|4601.31|0
1646654800000|2022-03-07 12:06:40|4600.64|4600.64|4599.3|4599.3|4602.65|4602.65|4598.63|4598.63|0
1646654810000|2022-03-07 12:06:50|4600.64|4600.64|4600.76|4600.76|4600.76|4600.76|4600.64|4600.64|0
1646654820000|2022-03-07 12:07:00|4601.2|4601.2|4600.14|4600.14|4601.48|4601.48|4600.14|4600.14|0
1646654830000|2022-03-07 12:07:10|4599.47|4599.47|4599.88|4599.88|4599.88|4599.88|4598.8|4598.8|0
1646654840000|2022-03-07 12:07:20|4599.44|4599.44|4597.91|4597.91|4599.44|4599.44|4597.82|4597.82|0
1646654850000|2022-03-07 12:07:30|4597.62|4597.62|4598.89|4598.89|4598.89|4598.89|4596.88|4596.88|0
1646654860000|2022-03-07 12:07:40|4597.55|4597.55|4596.88|4596.88|4597.55|4597.55|4596.21|4596.21|0
1646654870000|2022-03-07 12:07:50|4597|4597|4598.34|4598.34|4598.34|4598.34|4597|4597|0
1646654880000|2022-03-07 12:08:00|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1646654890000|2022-03-07 12:08:10|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1646654900000|2022-03-07 12:08:20|4599.64|4599.64|4599.7|4599.7|4599.73|4599.73|4599.55|4599.55|0
1646654910000|2022-03-07 12:08:30|4598.37|4598.37|4598.45|4598.45|4599.7|4599.7|4598.37|4598.37|0
1646654920000|2022-03-07 12:08:40|4601.8|4601.8|4603.9|4603.9|4603.9|4603.9|4601.8|4601.8|0
1646654930000|2022-03-07 12:08:50|4603.23|4603.23|4602.86|4602.86|4603.23|4603.23|4602.86|4602.86|0
1646654940000|2022-03-07 12:09:00|4603.53|4603.53|4600.85|4600.85|4603.53|4603.53|4600.85|4600.85|0
1646654950000|2022-03-07 12:09:10|4601.64|4601.64|4598.31|4598.31|4601.64|4601.64|4598.31|4598.31|0
1646654960000|2022-03-07 12:09:20|4598.49|4598.49|4598.88|4598.88|4598.88|4598.88|4598.43|4598.43|0
1646654970000|2022-03-07 12:09:30|4598.79|4598.79|4595.44|4595.44|4598.79|4598.79|4595.44|4595.44|0
1646654980000|2022-03-07 12:09:40|4594.77|4594.77|4594.05|4594.05|4594.77|4594.77|4592.71|4592.71|0
1646654990000|2022-03-07 12:09:50|4594.31|4594.31|4594.67|4594.67|4594.67|4594.67|4593.78|4593.78|0
1646655000000|2022-03-07 12:10:00|4597.35|4597.35|4594.31|4594.31|4597.35|4597.35|4594.31|4594.31|0
1646655020000|2022-03-07 12:10:20|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|0
1646655030000|2022-03-07 12:10:30|4595.25|4595.25|4594.92|4594.92|4595.25|4595.25|4594.92|4594.92|0
1646655050000|2022-03-07 12:10:50|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1646655060000|2022-03-07 12:11:00|4594.92|4594.92|4594.25|4594.25|4594.92|4594.92|4594.25|4594.25|0
1646655070000|2022-03-07 12:11:10|4592.91|4592.91|4594.25|4594.25|4594.25|4594.25|4592.91|4592.91|0
1646655090000|2022-03-07 12:11:30|4595.59|4595.59|4592.13|4592.13|4595.59|4595.59|4591.97|4591.97|0
1646655100000|2022-03-07 12:11:40|4590.79|4590.79|4592.13|4592.13|4592.13|4592.13|4590.79|4590.79|0
1646655110000|2022-03-07 12:11:50|4593.47|4593.47|4592.82|4592.82|4593.47|4593.47|4592.65|4592.65|0
1646655120000|2022-03-07 12:12:00|4593.49|4593.49|4591.48|4591.48|4593.49|4593.49|4591.48|4591.48|0
1646655130000|2022-03-07 12:12:10|4592.01|4592.01|4593.34|4593.34|4593.34|4593.34|4591.67|4591.67|0
1646655140000|2022-03-07 12:12:20|4594.01|4594.01|4593.79|4593.79|4594.46|4594.46|4593.79|4593.79|0
1646655150000|2022-03-07 12:12:30|4593.89|4593.89|4594.82|4594.82|4594.82|4594.82|4592.77|4592.77|0
1646655160000|2022-03-07 12:12:40|4595.44|4595.44|4597.25|4597.25|4597.25|4597.25|4595.44|4595.44|0
1646655170000|2022-03-07 12:12:50|4598.22|4598.22|4599|4599|4600.09|4600.09|4598.22|4598.22|0
1646655180000|2022-03-07 12:13:00|4599.16|4599.16|4597.23|4597.23|4599.78|4599.78|4596.48|4596.48|0
1646655190000|2022-03-07 12:13:10|4597.76|4597.76|4597.61|4597.61|4597.76|4597.76|4597.61|4597.61|0
1646655200000|2022-03-07 12:13:20|4597.17|4597.17|4596.9|4596.9|4597.17|4597.17|4596.23|4596.23|0
1646655210000|2022-03-07 12:13:30|4597.43|4597.43|4596.09|4596.09|4597.43|4597.43|4596.09|4596.09|0
1646655220000|2022-03-07 12:13:40|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|0
1646655230000|2022-03-07 12:13:50|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|0
1646655240000|2022-03-07 12:14:00|4597.11|4597.11|4595.87|4595.87|4597.11|4597.11|4595.34|4595.34|0
1646655250000|2022-03-07 12:14:10|4595.2|4595.2|4596.54|4596.54|4596.54|4596.54|4595.2|4595.2|0
1646655260000|2022-03-07 12:14:20|4596.46|4596.46|4598.37|4598.37|4598.49|4598.49|4596.46|4596.46|0
1646655270000|2022-03-07 12:14:30|4598.28|4598.28|4597.76|4597.76|4598.28|4598.28|4597.61|4597.61|0
1646655280000|2022-03-07 12:14:40|4597.09|4597.09|4596.7|4596.7|4597.09|4597.09|4596.7|4596.7|0
1646655290000|2022-03-07 12:14:50|4597.37|4597.37|4598.84|4598.84|4599.38|4599.38|4597.37|4597.37|0
1646655300000|2022-03-07 12:15:00|4600.18|4600.18|4600.48|4600.48|4601.59|4601.59|4600.18|4600.18|0
1646655310000|2022-03-07 12:15:10|4600.8|4600.8|4603.42|4603.42|4603.47|4603.47|4600.8|4600.8|0
1646655320000|2022-03-07 12:15:20|4603.15|4603.15|4599.04|4599.04|4603.15|4603.15|4598.95|4598.95|0
1646655330000|2022-03-07 12:15:30|4599.16|4599.16|4598.89|4598.89|4599.16|4599.16|4598.89|4598.89|0
1646655350000|2022-03-07 12:15:50|4599.55|4599.55|4600.22|4600.22|4600.22|4600.22|4599.55|4599.55|0
1646655360000|2022-03-07 12:16:00|4600.31|4600.31|4602.55|4602.55|4602.55|4602.55|4598.97|4598.97|0
1646655370000|2022-03-07 12:16:10|4601.88|4601.88|4601.52|4601.52|4601.88|4601.88|4601.21|4601.21|0
1646655380000|2022-03-07 12:16:20|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|4600.18|4600.18|0
1646655400000|2022-03-07 12:16:40|4601.52|4601.52|4602.53|4602.53|4603.06|4603.06|4601.52|4601.52|0
1646655410000|2022-03-07 12:16:50|4602.44|4602.44|4602.67|4602.67|4603.11|4603.11|4602.44|4602.44|0
1646655420000|2022-03-07 12:17:00|4603.34|4603.34|4605.51|4605.51|4605.51|4605.51|4603.34|4603.34|0
1646655430000|2022-03-07 12:17:10|4604.84|4604.84|4603.9|4603.9|4604.84|4604.84|4603.55|4603.55|0
1646655440000|2022-03-07 12:17:20|4603.55|4603.55|4603.38|4603.38|4603.55|4603.55|4603.38|4603.38|0
1646655450000|2022-03-07 12:17:30|4604.17|4604.17|4604.96|4604.96|4604.96|4604.96|4604.17|4604.17|0
1646655460000|2022-03-07 12:17:40|4605.23|4605.23|4605.9|4605.9|4605.9|4605.9|4605.23|4605.23|0
1646655470000|2022-03-07 12:17:50|4606.08|4606.08|4612.07|4612.07|4612.07|4612.07|4606.08|4606.08|0
1646655480000|2022-03-07 12:18:00|4611.4|4611.4|4610.96|4610.96|4611.4|4611.4|4609.8|4609.8|0
1646655490000|2022-03-07 12:18:10|4610.29|4610.29|4606.75|4606.75|4610.29|4610.29|4606.75|4606.75|0
1646655500000|2022-03-07 12:18:20|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1646655510000|2022-03-07 12:18:30|4608.09|4608.09|4609.33|4609.33|4609.33|4609.33|4608.09|4608.09|0
1646655520000|2022-03-07 12:18:40|4609.68|4609.68|4610.39|4610.39|4610.39|4610.39|4609.5|4609.5|0
1646655530000|2022-03-07 12:18:50|4610.74|4610.74|4611.41|4611.41|4611.41|4611.41|4610.74|4610.74|0
1646655540000|2022-03-07 12:19:00|4611.53|4611.53|4608.44|4608.44|4611.53|4611.53|4608|4608|0
1646655550000|2022-03-07 12:19:10|4608.56|4608.56|4610.52|4610.52|4610.52|4610.52|4608.56|4608.56|0
1646655560000|2022-03-07 12:19:20|4611.01|4611.01|4612.06|4612.06|4612.06|4612.06|4611.01|4611.01|0
1646655570000|2022-03-07 12:19:30|4612.24|4612.24|4612.06|4612.06|4612.24|4612.24|4612.06|4612.06|0
1646655580000|2022-03-07 12:19:40|4612.18|4612.18|4616.05|4616.05|4616.14|4616.14|4612.18|4612.18|0
1646655590000|2022-03-07 12:19:50|4616.14|4616.14|4615.49|4615.49|4616.97|4616.97|4614.29|4614.29|0
1646655600000|2022-03-07 12:20:00|4615.23|4615.23|4614.26|4614.26|4615.23|4615.23|4613.37|4613.37|0
1646655610000|2022-03-07 12:20:10|4614.93|4614.93|4616.04|4616.04|4616.62|4616.62|4614.93|4614.93|0
1646655620000|2022-03-07 12:20:20|4616.15|4616.15|4616.82|4616.82|4616.82|4616.82|4616.15|4616.15|0
1646655630000|2022-03-07 12:20:30|4617.27|4617.27|4617.52|4617.52|4618.69|4618.69|4616.68|4616.68|0
1646655640000|2022-03-07 12:20:40|4616.73|4616.73|4615.88|4615.88|4617.72|4617.72|4615.88|4615.88|0
1646655650000|2022-03-07 12:20:50|4616.06|4616.06|4616.8|4616.8|4619.11|4619.11|4616.06|4616.06|0
1646655660000|2022-03-07 12:21:00|4616.63|4616.63|4615.58|4615.58|4616.98|4616.98|4615.49|4615.49|0
1646655670000|2022-03-07 12:21:10|4614.24|4614.24|4613.62|4613.62|4614.91|4614.91|4613.57|4613.57|0
1646655680000|2022-03-07 12:21:20|4612.95|4612.95|4613.53|4613.53|4613.53|4613.53|4611.54|4611.54|0
1646655690000|2022-03-07 12:21:30|4612.86|4612.86|4612.24|4612.24|4612.86|4612.86|4612.24|4612.24|0
1646655710000|2022-03-07 12:21:50|4612.08|4612.08|4608.52|4608.52|4612.08|4612.08|4608.52|4608.52|0
1646655720000|2022-03-07 12:22:00|4608.96|4608.96|4607.9|4607.9|4608.96|4608.96|4607.67|4607.67|0
1646655730000|2022-03-07 12:22:10|4606.22|4606.22|4607.43|4607.43|4607.75|4607.75|4606.22|4606.22|0
1646655740000|2022-03-07 12:22:20|4607.69|4607.69|4608.13|4608.13|4608.22|4608.22|4607.69|4607.69|0
1646655750000|2022-03-07 12:22:30|4608.66|4608.66|4608.49|4608.49|4610.67|4610.67|4608.49|4608.49|0
1646655760000|2022-03-07 12:22:40|4607.52|4607.52|4608.06|4608.06|4608.06|4608.06|4606.47|4606.47|0
1646655780000|2022-03-07 12:23:00|4607.39|4607.39|4604.62|4604.62|4607.39|4607.39|4604.62|4604.62|0
1646655800000|2022-03-07 12:23:20|4604.13|4604.13|4607.52|4607.52|4607.52|4607.52|4604.13|4604.13|0
1646655810000|2022-03-07 12:23:30|4607.35|4607.35|4607.28|4607.28|4607.51|4607.51|4606.84|4606.84|0
1646655820000|2022-03-07 12:23:40|4607.81|4607.81|4605.77|4605.77|4607.81|4607.81|4605.77|4605.77|0
1646655830000|2022-03-07 12:23:50|4605.54|4605.54|4603.4|4603.4|4605.54|4605.54|4603.4|4603.4|0
1646655840000|2022-03-07 12:24:00|4603.31|4603.31|4604.19|4604.19|4604.28|4604.28|4603.13|4603.13|0
1646655850000|2022-03-07 12:24:10|4604.1|4604.1|4602.51|4602.51|4604.18|4604.18|4602.51|4602.51|0
1646655860000|2022-03-07 12:24:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1646655870000|2022-03-07 12:24:30|4603.22|4603.22|4603.75|4603.75|4603.75|4603.75|4603.13|4603.13|0
1646655880000|2022-03-07 12:24:40|4604.42|4604.42|4604.59|4604.59|4605.03|4605.03|4604.42|4604.42|0
1646655890000|2022-03-07 12:24:50|4605.21|4605.21|4604.28|4604.28|4605.21|4605.21|4603.92|4603.92|0
1646655900000|2022-03-07 12:25:00|4604.63|4604.63|4602.8|4602.8|4604.63|4604.63|4602.62|4602.62|0
1646655910000|2022-03-07 12:25:10|4602.71|4602.71|4598.05|4598.05|4602.71|4602.71|4598.05|4598.05|0
1646655920000|2022-03-07 12:25:20|4598.72|4598.72|4597.23|4597.23|4598.72|4598.72|4597.23|4597.23|0
1646655940000|2022-03-07 12:25:40|4597.94|4597.94|4598.38|4598.38|4598.38|4598.38|4597.23|4597.23|0
1646655950000|2022-03-07 12:25:50|4597.76|4597.76|4597.09|4597.09|4597.76|4597.76|4596.42|4596.42|0
1646655960000|2022-03-07 12:26:00|4597.44|4597.44|4597.62|4597.62|4597.62|4597.62|4597.18|4597.18|0
1646655970000|2022-03-07 12:26:10|4596.28|4596.28|4591.57|4591.57|4596.28|4596.28|4591.57|4591.57|0
1646655980000|2022-03-07 12:26:20|4590.23|4590.23|4584.07|4584.07|4590.23|4590.23|4584.07|4584.07|0
1646655990000|2022-03-07 12:26:30|4585.41|4585.41|4582.68|4582.68|4586.7|4586.7|4582.68|4582.68|0
1646656000000|2022-03-07 12:26:40|4583.3|4583.3|4575.8|4575.8|4583.39|4583.39|4575.8|4575.8|0
1646656010000|2022-03-07 12:26:50|4575.65|4575.65|4572.8|4572.8|4577.49|4577.49|4572.8|4572.8|0
1646656020000|2022-03-07 12:27:00|4572.71|4572.71|4573.78|4573.78|4575.12|4575.12|4572.37|4572.37|0
1646656030000|2022-03-07 12:27:10|4574.45|4574.45|4577.32|4577.32|4577.32|4577.32|4574.34|4574.34|0
1646656040000|2022-03-07 12:27:20|4577.68|4577.68|4576.02|4576.02|4577.85|4577.85|4575.84|4575.84|0
1646656050000|2022-03-07 12:27:30|4576.69|4576.69|4575.19|4575.19|4577.36|4577.36|4575.19|4575.19|0
1646656060000|2022-03-07 12:27:40|4574.66|4574.66|4574.3|4574.3|4574.74|4574.74|4574.3|4574.3|0
1646656070000|2022-03-07 12:27:50|4573.63|4573.63|4574.49|4574.49|4574.49|4574.49|4573.34|4573.34|0
1646656080000|2022-03-07 12:28:00|4574.57|4574.57|4573.56|4573.56|4575.78|4575.78|4573.56|4573.56|0
1646656090000|2022-03-07 12:28:10|4572.22|4572.22|4575.11|4575.11|4575.11|4575.11|4572.22|4572.22|0
1646656100000|2022-03-07 12:28:20|4575.38|4575.38|4577.39|4577.39|4577.39|4577.39|4575.38|4575.38|0
1646656110000|2022-03-07 12:28:30|4579.39|4579.39|4577.51|4577.51|4579.39|4579.39|4576.05|4576.05|0
1646656120000|2022-03-07 12:28:40|4578.85|4578.85|4580.36|4580.36|4580.67|4580.67|4578.18|4578.18|0
1646656130000|2022-03-07 12:28:50|4581.7|4581.7|4580.22|4580.22|4583.02|4583.02|4579.78|4579.78|0
1646656140000|2022-03-07 12:29:00|4579.95|4579.95|4579.15|4579.15|4580.12|4580.12|4578.03|4578.03|0
1646656150000|2022-03-07 12:29:10|4577.14|4577.14|4575.63|4575.63|4577.14|4577.14|4575.63|4575.63|0
1646656160000|2022-03-07 12:29:20|4575.1|4575.1|4575.28|4575.28|4575.28|4575.28|4574.66|4574.66|0
1646656170000|2022-03-07 12:29:30|4574.66|4574.66|4571.98|4571.98|4574.66|4574.66|4571.98|4571.98|0
1646656180000|2022-03-07 12:29:40|4571.72|4571.72|4565.74|4565.74|4574.22|4574.22|4565.74|4565.74|0
1646656190000|2022-03-07 12:29:50|4567.08|4567.08|4564.87|4564.87|4567.08|4567.08|4564.61|4564.61|0
1646656200000|2022-03-07 12:30:00|4565.23|4565.23|4568.53|4568.53|4569.32|4569.32|4565.23|4565.23|0
1646656210000|2022-03-07 12:30:10|4569.32|4569.32|4565.46|4565.46|4569.32|4569.32|4564.79|4564.79|0
1646656220000|2022-03-07 12:30:20|4565.99|4565.99|4564.06|4564.06|4566.43|4566.43|4564.06|4564.06|0
1646656230000|2022-03-07 12:30:30|4562.56|4562.56|4565.63|4565.63|4566.6|4566.6|4562.56|4562.56|0
1646656250000|2022-03-07 12:30:50|4565.99|4565.99|4569.2|4569.2|4569.81|4569.81|4565.99|4565.99|0
1646656260000|2022-03-07 12:31:00|4572.54|4572.54|4575.22|4575.22|4575.22|4575.22|4572.54|4572.54|0
1646656270000|2022-03-07 12:31:10|4575.84|4575.84|4573.76|4573.76|4576.81|4576.81|4573.09|4573.09|0
1646656280000|2022-03-07 12:31:20|4573.09|4573.09|4572.95|4572.95|4573.09|4573.09|4572.95|4572.95|0
1646656290000|2022-03-07 12:31:30|4573.62|4573.62|4577.32|4577.32|4577.32|4577.32|4573.62|4573.62|0
1646656300000|2022-03-07 12:31:40|4578.55|4578.55|4577.09|4577.09|4578.55|4578.55|4576.76|4576.76|0
1646656310000|2022-03-07 12:31:50|4575.75|4575.75|4578.61|4578.61|4579.28|4579.28|4575.75|4575.75|0
1646656320000|2022-03-07 12:32:00|4577.94|4577.94|4578.61|4578.61|4578.61|4578.61|4577.94|4577.94|0
1646656330000|2022-03-07 12:32:10|4579.28|4579.28|4581.03|4581.03|4581.03|4581.03|4579.28|4579.28|0
1646656340000|2022-03-07 12:32:20|4581.7|4581.7|4578.1|4578.1|4581.7|4581.7|4578.1|4578.1|0
1646656350000|2022-03-07 12:32:30|4578.77|4578.77|4573.8|4573.8|4578.77|4578.77|4573.13|4573.13|0
1646656360000|2022-03-07 12:32:40|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|0
1646656370000|2022-03-07 12:32:50|4574.15|4574.15|4575.49|4575.49|4575.49|4575.49|4574.15|4574.15|0
1646656380000|2022-03-07 12:33:00|4573.48|4573.48|4570.76|4570.76|4573.48|4573.48|4570.76|4570.76|0
1646656390000|2022-03-07 12:33:10|4570.09|4570.09|4568.96|4568.96|4570.09|4570.09|4568.96|4568.96|0
1646656400000|2022-03-07 12:33:20|4568.78|4568.78|4567.87|4567.87|4568.78|4568.78|4567.21|4567.21|0
1646656410000|2022-03-07 12:33:30|4566.64|4566.64|4566.64|4566.64|4566.64|4566.64|4566.64|4566.64|0
1646656430000|2022-03-07 12:33:50|4568.85|4568.85|4569.52|4569.52|4569.52|4569.52|4568.85|4568.85|0
1646656450000|2022-03-07 12:34:10|4569.07|4569.07|4573.17|4573.17|4573.17|4573.17|4569.07|4569.07|0
1646656460000|2022-03-07 12:34:20|4573.5|4573.5|4575.15|4575.15|4575.31|4575.31|4573.5|4573.5|0
1646656470000|2022-03-07 12:34:30|4576.65|4576.65|4574.79|4574.79|4576.91|4576.91|4574.79|4574.79|0
1646656480000|2022-03-07 12:34:40|4573.45|4573.45|4574.12|4574.12|4574.12|4574.12|4573.45|4573.45|0
1646656490000|2022-03-07 12:34:50|4572.36|4572.36|4571.12|4571.12|4572.36|4572.36|4571.12|4571.12|0
1646656500000|2022-03-07 12:35:00|4573.13|4573.13|4572.71|4572.71|4574.72|4574.72|4572.71|4572.71|0
1646656520000|2022-03-07 12:35:20|4572.04|4572.04|4570.85|4570.85|4572.28|4572.28|4570.85|4570.85|0
1646656530000|2022-03-07 12:35:30|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1646656540000|2022-03-07 12:35:40|4571.2|4571.2|4572.14|4572.14|4572.14|4572.14|4570.53|4570.53|0
1646656550000|2022-03-07 12:35:50|4572.81|4572.81|4573.04|4573.04|4573.04|4573.04|4572.81|4572.81|0
1646656560000|2022-03-07 12:36:00|4573.71|4573.71|4572.34|4572.34|4573.71|4573.71|4572.34|4572.34|0
1646656570000|2022-03-07 12:36:10|4572.28|4572.28|4571.12|4571.12|4572.28|4572.28|4571.12|4571.12|0
1646656580000|2022-03-07 12:36:20|4571.28|4571.28|4567.38|4567.38|4571.28|4571.28|4567.38|4567.38|0
1646656590000|2022-03-07 12:36:30|4567.56|4567.56|4568.9|4568.9|4568.9|4568.9|4567.56|4567.56|0
1646656600000|2022-03-07 12:36:40|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|4569.61|0
1646656610000|2022-03-07 12:36:50|4569.45|4569.45|4568.11|4568.11|4569.45|4569.45|4568.11|4568.11|0
1646656620000|2022-03-07 12:37:00|4568.78|4568.78|4567.95|4567.95|4568.84|4568.84|4567.95|4567.95|0
1646656630000|2022-03-07 12:37:10|4568.75|4568.75|4568.64|4568.64|4568.75|4568.75|4568.64|4568.64|0
1646656640000|2022-03-07 12:37:20|4568.82|4568.82|4568.73|4568.73|4568.82|4568.82|4568.73|4568.73|0
1646656650000|2022-03-07 12:37:30|4570.07|4570.07|4570.37|4570.37|4570.74|4570.74|4570.07|4570.07|0
1646656660000|2022-03-07 12:37:40|4570.72|4570.72|4569.86|4569.86|4571.46|4571.46|4569.86|4569.86|0
1646656670000|2022-03-07 12:37:50|4569.5|4569.5|4569.58|4569.58|4569.58|4569.58|4569.42|4569.42|0
1646656680000|2022-03-07 12:38:00|4569.4|4569.4|4569.9|4569.9|4570.96|4570.96|4569.4|4569.4|0
1646656690000|2022-03-07 12:38:10|4569.78|4569.78|4568.97|4568.97|4570.31|4570.31|4568.97|4568.97|0
1646656700000|2022-03-07 12:38:20|4567.63|4567.63|4565.8|4565.8|4567.63|4567.63|4565.04|4565.04|0
1646656710000|2022-03-07 12:38:30|4566.46|4566.46|4567.4|4567.4|4567.4|4567.4|4566.46|4566.46|0
1646656720000|2022-03-07 12:38:40|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1646656730000|2022-03-07 12:38:50|4566.54|4566.54|4568.04|4568.04|4568.04|4568.04|4566.54|4566.54|0
1646656740000|2022-03-07 12:39:00|4567.37|4567.37|4567.44|4567.44|4567.44|4567.44|4566.73|4566.73|0
1646656750000|2022-03-07 12:39:10|4567.52|4567.52|4564.57|4564.57|4567.52|4567.52|4564.49|4564.49|0
1646656760000|2022-03-07 12:39:20|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|0
1646656770000|2022-03-07 12:39:30|4563.82|4563.82|4561.3|4561.3|4563.82|4563.82|4561.14|4561.14|0
1646656780000|2022-03-07 12:39:40|4560.86|4560.86|4559.1|4559.1|4560.86|4560.86|4559.1|4559.1|0
1646656790000|2022-03-07 12:39:50|4560.34|4560.34|4559.01|4559.01|4560.34|4560.34|4559.01|4559.01|0
1646656800000|2022-03-07 12:40:00|4561.02|4561.02|4560.35|4560.35|4561.02|4561.02|4560.35|4560.35|0
1646656810000|2022-03-07 12:40:10|4560.71|4560.71|4560.56|4560.56|4560.71|4560.71|4560.54|4560.54|0
1646656820000|2022-03-07 12:40:20|4559.89|4559.89|4558.55|4558.55|4559.89|4559.89|4558.55|4558.55|0
1646656830000|2022-03-07 12:40:30|4559.89|4559.89|4559.48|4559.48|4560.15|4560.15|4559.48|4559.48|0
1646656840000|2022-03-07 12:40:40|4559.65|4559.65|4560.48|4560.48|4560.48|4560.48|4559.65|4559.65|0
1646656850000|2022-03-07 12:40:50|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|4560.69|0
1646656860000|2022-03-07 12:41:00|4561.14|4561.14|4563.39|4563.39|4563.79|4563.79|4561.14|4561.14|0
1646656870000|2022-03-07 12:41:10|4563.72|4563.72|4562.38|4562.38|4563.72|4563.72|4562.38|4562.38|0
1646656880000|2022-03-07 12:41:20|4563.05|4563.05|4562.87|4562.87|4563.05|4563.05|4562.87|4562.87|0
1646656900000|2022-03-07 12:41:40|4562.25|4562.25|4561.55|4561.55|4562.25|4562.25|4561.55|4561.55|0
1646656920000|2022-03-07 12:42:00|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|4561.28|0
1646656930000|2022-03-07 12:42:10|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|0
1646656940000|2022-03-07 12:42:20|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|0
1646656950000|2022-03-07 12:42:30|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|4562.52|0
1646656960000|2022-03-07 12:42:40|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|0
1646656970000|2022-03-07 12:42:50|4561.69|4561.69|4560.72|4560.72|4561.69|4561.69|4560.19|4560.19|0
1646656980000|2022-03-07 12:43:00|4560.36|4560.36|4559.75|4559.75|4560.36|4560.36|4559.04|4559.04|0
1646656990000|2022-03-07 12:43:10|4561.09|4561.09|4565.37|4565.37|4565.37|4565.37|4561.09|4561.09|0
1646657000000|2022-03-07 12:43:20|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|0
1646657010000|2022-03-07 12:43:30|4564.7|4564.7|4567.61|4567.61|4568.31|4568.31|4564.7|4564.7|0
1646657020000|2022-03-07 12:43:40|4567.52|4567.52|4567.25|4567.25|4567.52|4567.52|4567.25|4567.25|0
1646657030000|2022-03-07 12:43:50|4567.08|4567.08|4563.28|4563.28|4567.08|4567.08|4563.19|4563.19|0
1646657040000|2022-03-07 12:44:00|4564.61|4564.61|4565.28|4565.28|4565.28|4565.28|4564.61|4564.61|0
1646657050000|2022-03-07 12:44:10|4564.61|4564.61|4565.5|4565.5|4566.17|4566.17|4564.61|4564.61|0
1646657060000|2022-03-07 12:44:20|4566.17|4566.17|4566.08|4566.08|4566.17|4566.17|4566.08|4566.08|0
1646657070000|2022-03-07 12:44:30|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|0
1646657080000|2022-03-07 12:44:40|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|0
1646657100000|2022-03-07 12:45:00|4566.89|4566.89|4569.61|4569.61|4569.61|4569.61|4566.89|4566.89|0
1646657110000|2022-03-07 12:45:10|4568.94|4568.94|4569.47|4569.47|4569.47|4569.47|4568.94|4568.94|0
1646657120000|2022-03-07 12:45:20|4569.29|4569.29|4569.2|4569.2|4569.29|4569.29|4569.2|4569.2|0
1646657130000|2022-03-07 12:45:30|4568.87|4568.87|4568.82|4568.82|4568.87|4568.87|4568.66|4568.66|0
1646657140000|2022-03-07 12:45:40|4569.08|4569.08|4568.37|4568.37|4569.08|4569.08|4568.37|4568.37|0
1646657150000|2022-03-07 12:45:50|4567.84|4567.84|4562.3|4562.3|4567.84|4567.84|4562.09|4562.09|0
1646657160000|2022-03-07 12:46:00|4562.09|4562.09|4561.86|4561.86|4562.57|4562.57|4560.8|4560.8|0
1646657170000|2022-03-07 12:46:10|4560.89|4560.89|4560.93|4560.93|4561.37|4561.37|4560.89|4560.89|0
1646657180000|2022-03-07 12:46:20|4561.28|4561.28|4561|4561|4561.28|4561.28|4559.94|4559.94|0
1646657190000|2022-03-07 12:46:30|4560.88|4560.88|4561.86|4561.86|4561.86|4561.86|4559.76|4559.76|0
1646657200000|2022-03-07 12:46:40|4561.06|4561.06|4560.86|4560.86|4561.06|4561.06|4560.86|4560.86|0
1646657210000|2022-03-07 12:46:50|4561.03|4561.03|4561.58|4561.58|4561.58|4561.58|4560.59|4560.59|0
1646657220000|2022-03-07 12:47:00|4560.91|4560.91|4559.73|4559.73|4560.91|4560.91|4559.73|4559.73|0
1646657230000|2022-03-07 12:47:10|4559.06|4559.06|4557.27|4557.27|4559.06|4559.06|4556.23|4556.23|0
1646657240000|2022-03-07 12:47:20|4556.82|4556.82|4556.51|4556.51|4556.82|4556.82|4556.34|4556.34|0
1646657250000|2022-03-07 12:47:30|4556.61|4556.61|4554.92|4554.92|4556.78|4556.78|4554.92|4554.92|0
1646657260000|2022-03-07 12:47:40|4555.09|4555.09|4555.76|4555.76|4555.76|4555.76|4555.09|4555.09|0
1646657270000|2022-03-07 12:47:50|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|0
1646657280000|2022-03-07 12:48:00|4556.99|4556.99|4557.66|4557.66|4557.66|4557.66|4556.99|4556.99|0
1646657290000|2022-03-07 12:48:10|4558.33|4558.33|4558.87|4558.87|4559|4559|4558.03|4558.03|0
1646657320000|2022-03-07 12:48:40|4558.76|4558.76|4557.26|4557.26|4558.76|4558.76|4557.26|4557.26|0
1646657330000|2022-03-07 12:48:50|4557.93|4557.93|4556.59|4556.59|4557.93|4557.93|4556.59|4556.59|0
1646657340000|2022-03-07 12:49:00|4556.33|4556.33|4557.51|4557.51|4557.51|4557.51|4555.62|4555.62|0
1646657350000|2022-03-07 12:49:10|4557.77|4557.77|4557.4|4557.4|4557.77|4557.77|4557.4|4557.4|0
1646657380000|2022-03-07 12:49:40|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|0
1646657390000|2022-03-07 12:49:50|4554.44|4554.44|4552.96|4552.96|4554.44|4554.44|4552.96|4552.96|0
1646657400000|2022-03-07 12:50:00|4552.29|4552.29|4552.9|4552.9|4552.96|4552.96|4552.29|4552.29|0
1646657410000|2022-03-07 12:50:10|4552.58|4552.58|4552.9|4552.9|4552.9|4552.9|4552.58|4552.58|0
1646657420000|2022-03-07 12:50:20|4553.43|4553.43|4553.7|4553.7|4553.75|4553.75|4553.43|4553.43|0
1646657430000|2022-03-07 12:50:30|4553.08|4553.08|4551.74|4551.74|4553.08|4553.08|4551.74|4551.74|0
1646657440000|2022-03-07 12:50:40|4551.3|4551.3|4550.63|4550.63|4551.3|4551.3|4550.63|4550.63|0
1646657450000|2022-03-07 12:50:50|4551.3|4551.3|4553.96|4553.96|4554.32|4554.32|4551.3|4551.3|0
1646657460000|2022-03-07 12:51:00|4554.08|4554.08|4554.75|4554.75|4554.75|4554.75|4554.08|4554.08|0
1646657470000|2022-03-07 12:51:10|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.07|4552.07|0
1646657480000|2022-03-07 12:51:20|4552.07|4552.07|4551.92|4551.92|4552.07|4552.07|4551.92|4551.92|0
1646657490000|2022-03-07 12:51:30|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1646657500000|2022-03-07 12:51:40|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|4552.76|0
1646657510000|2022-03-07 12:51:50|4552.32|4552.32|4553.02|4553.02|4553.02|4553.02|4552.32|4552.32|0
1646657530000|2022-03-07 12:52:10|4553.69|4553.69|4553.02|4553.02|4553.69|4553.69|4553.02|4553.02|0
1646657540000|2022-03-07 12:52:20|4551.96|4551.96|4549.95|4549.95|4551.96|4551.96|4549.95|4549.95|0
1646657550000|2022-03-07 12:52:30|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|4549.6|0
1646657560000|2022-03-07 12:52:40|4548.93|4548.93|4547.87|4547.87|4548.93|4548.93|4547.87|4547.87|0
1646657570000|2022-03-07 12:52:50|4546.53|4546.53|4545.48|4545.48|4547.2|4547.2|4545.48|4545.48|0
1646657580000|2022-03-07 12:53:00|4544.78|4544.78|4545.31|4545.31|4545.31|4545.31|4544.78|4544.78|0
1646657590000|2022-03-07 12:53:10|4545.75|4545.75|4545.86|4545.86|4546.37|4546.37|4544.89|4544.89|0
1646657600000|2022-03-07 12:53:20|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|0
1646657610000|2022-03-07 12:53:30|4545.28|4545.28|4546.57|4546.57|4546.9|4546.9|4544.48|4544.48|0
1646657620000|2022-03-07 12:53:40|4547.91|4547.91|4550.43|4550.43|4550.43|4550.43|4547.91|4547.91|0
1646657630000|2022-03-07 12:53:50|4550.61|4550.61|4550.87|4550.87|4550.87|4550.87|4550.61|4550.61|0
1646657640000|2022-03-07 12:54:00|4550.43|4550.43|4551.82|4551.82|4552.44|4552.44|4550.43|4550.43|0
1646657650000|2022-03-07 12:54:10|4551.15|4551.15|4550.09|4550.09|4551.15|4551.15|4550.09|4550.09|0
1646657660000|2022-03-07 12:54:20|4549.42|4549.42|4550.09|4550.09|4550.09|4550.09|4549.42|4549.42|0
1646657670000|2022-03-07 12:54:30|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|0
1646657680000|2022-03-07 12:54:40|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|0
1646657690000|2022-03-07 12:54:50|4552.63|4552.63|4553.3|4553.3|4553.3|4553.3|4552.63|4552.63|0
1646657700000|2022-03-07 12:55:00|4553.97|4553.97|4555.98|4555.98|4555.98|4555.98|4553.97|4553.97|0
1646657720000|2022-03-07 12:55:20|4554.64|4554.64|4553.3|4553.3|4554.64|4554.64|4553.3|4553.3|0
1646657730000|2022-03-07 12:55:30|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1646657740000|2022-03-07 12:55:40|4556.28|4556.28|4555.06|4555.06|4556.28|4556.28|4555.06|4555.06|0
1646657750000|2022-03-07 12:55:50|4555.73|4555.73|4556.44|4556.44|4556.44|4556.44|4555.73|4555.73|0
1646657760000|2022-03-07 12:56:00|4556.33|4556.33|4553.86|4553.86|4556.44|4556.44|4553.86|4553.86|0
1646657770000|2022-03-07 12:56:10|4553.19|4553.19|4548.96|4548.96|4553.19|4553.19|4548.96|4548.96|0
1646657780000|2022-03-07 12:56:20|4549.17|4549.17|4548.8|4548.8|4549.17|4549.17|4548.8|4548.8|0
1646657790000|2022-03-07 12:56:30|4549.06|4549.06|4548.8|4548.8|4549.06|4549.06|4548.8|4548.8|0
1646657800000|2022-03-07 12:56:40|4547.46|4547.46|4546.49|4546.49|4547.46|4547.46|4546.49|4546.49|0
1646657810000|2022-03-07 12:56:50|4543.81|4543.81|4543.91|4543.91|4543.91|4543.91|4543.1|4543.1|0
1646657820000|2022-03-07 12:57:00|4542.57|4542.57|4539.35|4539.35|4542.57|4542.57|4537.96|4537.96|0
1646657830000|2022-03-07 12:57:10|4539.3|4539.3|4539.79|4539.79|4539.79|4539.79|4539.12|4539.12|0
1646657840000|2022-03-07 12:57:20|4541.38|4541.38|4539.19|4539.19|4541.38|4541.38|4539.19|4539.19|0
1646657850000|2022-03-07 12:57:30|4539.14|4539.14|4540.29|4540.29|4540.29|4540.29|4539.14|4539.14|0
1646657860000|2022-03-07 12:57:40|4540.56|4540.56|4540.13|4540.13|4540.56|4540.56|4540.13|4540.13|0
1646657870000|2022-03-07 12:57:50|4540.04|4540.04|4539.95|4539.95|4541.36|4541.36|4539.95|4539.95|0
1646657880000|2022-03-07 12:58:00|4540.13|4540.13|4536.71|4536.71|4540.13|4540.13|4536.55|4536.55|0
1646657890000|2022-03-07 12:58:10|4537.38|4537.38|4537.25|4537.25|4538.88|4538.88|4536.87|4536.87|0
1646657900000|2022-03-07 12:58:20|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|4537.43|0
1646657910000|2022-03-07 12:58:30|4537.38|4537.38|4538.13|4538.13|4538.13|4538.13|4537.38|4537.38|0
1646657920000|2022-03-07 12:58:40|4540.14|4540.14|4537.6|4537.6|4540.14|4540.14|4537.6|4537.6|0
1646657930000|2022-03-07 12:58:50|4538.94|4538.94|4537.97|4537.97|4539.51|4539.51|4537.97|4537.97|0
1646657940000|2022-03-07 12:59:00|4538.59|4538.59|4537.53|4537.53|4538.91|4538.91|4537.53|4537.53|0
1646657950000|2022-03-07 12:59:10|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|0
1646657960000|2022-03-07 12:59:20|4536.78|4536.78|4537.45|4537.45|4539.05|4539.05|4536.78|4536.78|0
1646657970000|2022-03-07 12:59:30|4537.18|4537.18|4538.61|4538.61|4538.61|4538.61|4537.18|4537.18|0
1646657980000|2022-03-07 12:59:40|4537.27|4537.27|4537.41|4537.41|4537.94|4537.94|4536.47|4536.47|0
1646657990000|2022-03-07 12:59:50|4536.74|4536.74|4538.08|4538.08|4538.08|4538.08|4536.74|4536.74|0
1646658000000|2022-03-07 13:00:00|4539.42|4539.42|4543.37|4543.37|4543.37|4543.37|4539.42|4539.42|0
1646658010000|2022-03-07 13:00:10|4543.72|4543.72|4541.01|4541.01|4543.72|4543.72|4541.01|4541.01|0
1646658020000|2022-03-07 13:00:20|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1646658030000|2022-03-07 13:00:30|4543.19|4543.19|4543.86|4543.86|4543.86|4543.86|4543.19|4543.19|0
1646658050000|2022-03-07 13:00:50|4543.69|4543.69|4544.31|4544.31|4544.31|4544.31|4543.69|4543.69|0
1646658060000|2022-03-07 13:01:00|4543.51|4543.51|4544.5|4544.5|4544.59|4544.59|4543.07|4543.07|0
1646658070000|2022-03-07 13:01:10|4545.84|4545.84|4546.99|4546.99|4546.99|4546.99|4545.84|4545.84|0
1646658080000|2022-03-07 13:01:20|4546.72|4546.72|4542.4|4542.4|4546.72|4546.72|4542.4|4542.4|0
1646658090000|2022-03-07 13:01:30|4543.55|4543.55|4542.64|4542.64|4543.55|4543.55|4542.64|4542.64|0
1646658100000|2022-03-07 13:01:40|4541.97|4541.97|4539.89|4539.89|4541.97|4541.97|4539.84|4539.84|0
1646658110000|2022-03-07 13:01:50|4538.83|4538.83|4540.84|4540.84|4540.84|4540.84|4538.83|4538.83|0
1646658130000|2022-03-07 13:02:10|4539.5|4539.5|4538.83|4538.83|4539.5|4539.5|4538.83|4538.83|0
1646658140000|2022-03-07 13:02:20|4538.04|4538.04|4538.88|4538.88|4538.88|4538.88|4538.04|4538.04|0
1646658160000|2022-03-07 13:02:40|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|0
1646658170000|2022-03-07 13:02:50|4537.31|4537.31|4535.89|4535.89|4537.31|4537.31|4535.89|4535.89|0
1646658180000|2022-03-07 13:03:00|4535.63|4535.63|4539.33|4539.33|4539.33|4539.33|4535.63|4535.63|0
1646658190000|2022-03-07 13:03:10|4539.57|4539.57|4537.73|4537.73|4539.69|4539.69|4537.73|4537.73|0
1646658210000|2022-03-07 13:03:30|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|0
1646658220000|2022-03-07 13:03:40|4537.06|4537.06|4535.29|4535.29|4537.06|4537.06|4535.29|4535.29|0
1646658230000|2022-03-07 13:03:50|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|0
1646658240000|2022-03-07 13:04:00|4537.3|4537.3|4537.48|4537.48|4537.48|4537.48|4537.3|4537.3|0
1646658250000|2022-03-07 13:04:10|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|0
1646658270000|2022-03-07 13:04:30|4539.49|4539.49|4539.54|4539.54|4540.16|4540.16|4539.49|4539.49|0
1646658280000|2022-03-07 13:04:40|4542.22|4542.22|4540.88|4540.88|4542.22|4542.22|4540.88|4540.88|0
1646658290000|2022-03-07 13:04:50|4540.21|4540.21|4538.87|4538.87|4540.21|4540.21|4538.87|4538.87|0
1646658300000|2022-03-07 13:05:00|4539.67|4539.67|4543.61|4543.61|4543.61|4543.61|4539.31|4539.31|0
1646658310000|2022-03-07 13:05:10|4542.28|4542.28|4542.94|4542.94|4542.94|4542.94|4542.28|4542.28|0
1646658320000|2022-03-07 13:05:20|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|0
1646658330000|2022-03-07 13:05:30|4542.65|4542.65|4542.76|4542.76|4542.76|4542.76|4542.65|4542.65|0
1646658340000|2022-03-07 13:05:40|4545.15|4545.15|4547.16|4547.16|4547.16|4547.16|4545.15|4545.15|0
1646658360000|2022-03-07 13:06:00|4547.6|4547.6|4546.55|4546.55|4547.75|4547.75|4546.55|4546.55|0
1646658370000|2022-03-07 13:06:10|4545.88|4545.88|4545.97|4545.97|4545.97|4545.97|4545.88|4545.88|0
1646658380000|2022-03-07 13:06:20|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|0
1646658390000|2022-03-07 13:06:30|4545.18|4545.18|4543.31|4543.31|4545.18|4545.18|4543.31|4543.31|0
1646658430000|2022-03-07 13:07:10|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|0
1646658440000|2022-03-07 13:07:20|4542.45|4542.45|4542.45|4542.45|4542.45|4542.45|4542.45|4542.45|0
1646658450000|2022-03-07 13:07:30|4541.78|4541.78|4543.56|4543.56|4543.56|4543.56|4541.78|4541.78|0
1646658460000|2022-03-07 13:07:40|4543.74|4543.74|4543.74|4543.74|4543.74|4543.74|4543.74|4543.74|0
1646658470000|2022-03-07 13:07:50|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|0
1646658480000|2022-03-07 13:08:00|4544.02|4544.02|4543.35|4543.35|4544.02|4544.02|4543.35|4543.35|0
1646658490000|2022-03-07 13:08:10|4543.61|4543.61|4546.07|4546.07|4546.07|4546.07|4543.61|4543.61|0
1646658500000|2022-03-07 13:08:20|4546.19|4546.19|4544.89|4544.89|4546.3|4546.3|4544.89|4544.89|0
1646658510000|2022-03-07 13:08:30|4545.01|4545.01|4543.98|4543.98|4545.19|4545.19|4543.68|4543.68|0
1646658520000|2022-03-07 13:08:40|4544.12|4544.12|4547.56|4547.56|4547.56|4547.56|4544.12|4544.12|0
1646658530000|2022-03-07 13:08:50|4546.22|4546.22|4545.16|4545.16|4546.22|4546.22|4545.16|4545.16|0
1646658540000|2022-03-07 13:09:00|4544.63|4544.63|4543.29|4543.29|4544.63|4544.63|4543.29|4543.29|0
1646658550000|2022-03-07 13:09:10|4543.2|4543.2|4543.46|4543.46|4543.46|4543.46|4543.2|4543.2|0
1646658560000|2022-03-07 13:09:20|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|0
1646658570000|2022-03-07 13:09:30|4544.25|4544.25|4545.84|4545.84|4545.84|4545.84|4544.25|4544.25|0
1646658580000|2022-03-07 13:09:40|4545.58|4545.58|4544.91|4544.91|4545.58|4545.58|4544.91|4544.91|0
1646658590000|2022-03-07 13:09:50|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|0
1646658600000|2022-03-07 13:10:00|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|0
1646658620000|2022-03-07 13:10:20|4546.95|4546.95|4545.8|4545.8|4547.98|4547.98|4545.8|4545.8|0
1646658630000|2022-03-07 13:10:30|4544.46|4544.46|4545.43|4545.43|4545.43|4545.43|4544.46|4544.46|0
1646658640000|2022-03-07 13:10:40|4545.34|4545.34|4548.02|4548.02|4548.02|4548.02|4545.34|4545.34|0
1646658650000|2022-03-07 13:10:50|4548.69|4548.69|4549.66|4549.66|4550.33|4550.33|4548.69|4548.69|0
1646658660000|2022-03-07 13:11:00|4549.75|4549.75|4550.25|4550.25|4550.25|4550.25|4549.75|4549.75|0
1646658670000|2022-03-07 13:11:10|4550.43|4550.43|4551.02|4551.02|4551.66|4551.66|4550.43|4550.43|0
1646658680000|2022-03-07 13:11:20|4551.31|4551.31|4552.72|4552.72|4552.72|4552.72|4550.93|4550.93|0
1646658690000|2022-03-07 13:11:30|4552.57|4552.57|4553.91|4553.91|4553.91|4553.91|4552.57|4552.57|0
1646658700000|2022-03-07 13:11:40|4553.76|4553.76|4553.09|4553.09|4553.76|4553.76|4553.09|4553.09|0
1646658710000|2022-03-07 13:11:50|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|0
1646658720000|2022-03-07 13:12:00|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|4553.03|0
1646658730000|2022-03-07 13:12:10|4553.93|4553.93|4557.8|4557.8|4558.47|4558.47|4553.93|4553.93|0
1646658740000|2022-03-07 13:12:20|4558.24|4558.24|4555.64|4555.64|4558.24|4558.24|4554.97|4554.97|0
1646658760000|2022-03-07 13:12:40|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|0
1646658770000|2022-03-07 13:12:50|4557.1|4557.1|4557.53|4557.53|4557.53|4557.53|4557.1|4557.1|0
1646658780000|2022-03-07 13:13:00|4557.11|4557.11|4555.55|4555.55|4557.11|4557.11|4555.55|4555.55|0
1646658790000|2022-03-07 13:13:10|4556.52|4556.52|4556.16|4556.16|4556.52|4556.52|4556.16|4556.16|0
1646658800000|2022-03-07 13:13:20|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|0
1646658810000|2022-03-07 13:13:30|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|0
1646658820000|2022-03-07 13:13:40|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|4556.39|0
1646658830000|2022-03-07 13:13:50|4557.73|4557.73|4559.59|4559.59|4559.59|4559.59|4557.73|4557.73|0
1646658840000|2022-03-07 13:14:00|4559.29|4559.29|4559.13|4559.13|4559.29|4559.29|4559.13|4559.13|0
1646658860000|2022-03-07 13:14:20|4559.8|4559.8|4559.8|4559.8|4559.8|4559.8|4559.8|4559.8|0
1646658870000|2022-03-07 13:14:30|4559.96|4559.96|4561.3|4561.3|4561.3|4561.3|4559.96|4559.96|0
1646658880000|2022-03-07 13:14:40|4560.63|4560.63|4560.3|4560.3|4560.63|4560.63|4560.3|4560.3|0
1646658900000|2022-03-07 13:15:00|4560.54|4560.54|4559.04|4559.04|4560.54|4560.54|4559.04|4559.04|0
1646658910000|2022-03-07 13:15:10|4559.71|4559.71|4559.71|4559.71|4559.71|4559.71|4559.71|4559.71|0
1646658920000|2022-03-07 13:15:20|4559.44|4559.44|4557.43|4557.43|4559.44|4559.44|4557.43|4557.43|0
1646658940000|2022-03-07 13:15:40|4558.09|4558.09|4559.43|4559.43|4559.43|4559.43|4558.09|4558.09|0
1646658950000|2022-03-07 13:15:50|4560.23|4560.23|4559.56|4559.56|4560.23|4560.23|4559.56|4559.56|0
1646658960000|2022-03-07 13:16:00|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|0
1646658970000|2022-03-07 13:16:10|4559.56|4559.56|4558.22|4558.22|4559.56|4559.56|4558.22|4558.22|0
1646658980000|2022-03-07 13:16:20|4556.9|4556.9|4557.01|4557.01|4557.01|4557.01|4556.9|4556.9|0
1646658990000|2022-03-07 13:16:30|4557.68|4557.68|4559.01|4559.01|4559.01|4559.01|4557.68|4557.68|0
1646659000000|2022-03-07 13:16:40|4558.65|4558.65|4560.98|4560.98|4560.98|4560.98|4558.65|4558.65|0
1646659010000|2022-03-07 13:16:50|4561.68|4561.68|4560.89|4560.89|4561.68|4561.68|4560.89|4560.89|0
1646659020000|2022-03-07 13:17:00|4560.98|4560.98|4561.68|4561.68|4561.68|4561.68|4560.98|4560.98|0
1646659030000|2022-03-07 13:17:10|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|0
1646659040000|2022-03-07 13:17:20|4561.51|4561.51|4560.67|4560.67|4561.51|4561.51|4560.67|4560.67|0
1646659070000|2022-03-07 13:17:50|4560|4560|4559.51|4559.51|4560|4560|4559.33|4559.33|0
1646659090000|2022-03-07 13:18:10|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|4559.63|0
1646659100000|2022-03-07 13:18:20|4559.3|4559.3|4559.63|4559.63|4559.63|4559.63|4559.3|4559.3|0
1646659130000|2022-03-07 13:18:50|4558.29|4558.29|4556.95|4556.95|4558.29|4558.29|4556.95|4556.95|0
1646659140000|2022-03-07 13:19:00|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1646659160000|2022-03-07 13:19:20|4556.15|4556.15|4555.99|4555.99|4556.15|4556.15|4555.82|4555.82|0
1646659170000|2022-03-07 13:19:30|4556.66|4556.66|4557.64|4557.64|4557.76|4557.76|4556.66|4556.66|0
1646659180000|2022-03-07 13:19:40|4557.76|4557.76|4559.12|4559.12|4559.12|4559.12|4557.76|4557.76|0
1646659190000|2022-03-07 13:19:50|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|0
1646659200000|2022-03-07 13:20:00|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|0
1646659210000|2022-03-07 13:20:10|4558.92|4558.92|4559.9|4559.9|4559.9|4559.9|4558.92|4558.92|0
1646659230000|2022-03-07 13:20:30|4560.56|4560.56|4560.56|4560.56|4560.56|4560.56|4560.56|4560.56|0
1646659250000|2022-03-07 13:20:50|4560.73|4560.73|4560.99|4560.99|4560.99|4560.99|4560.73|4560.73|0
1646659260000|2022-03-07 13:21:00|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1646659270000|2022-03-07 13:21:10|4561.79|4561.79|4561.62|4561.62|4561.79|4561.79|4561.62|4561.62|0
1646659290000|2022-03-07 13:21:30|4561.18|4561.18|4560.61|4560.61|4561.18|4561.18|4560.51|4560.51|0
1646659300000|2022-03-07 13:21:40|4560.35|4560.35|4560.44|4560.44|4560.44|4560.44|4560.35|4560.35|0
1646659320000|2022-03-07 13:22:00|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|0
1646659340000|2022-03-07 13:22:20|4560.06|4560.06|4558.36|4558.36|4560.06|4560.06|4558.19|4558.19|0
1646659350000|2022-03-07 13:22:30|4558.15|4558.15|4556.14|4556.14|4558.15|4558.15|4556.14|4556.14|0
1646659360000|2022-03-07 13:22:40|4555.82|4555.82|4556.15|4556.15|4556.15|4556.15|4555.82|4555.82|0
1646659390000|2022-03-07 13:23:10|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|0
1646659400000|2022-03-07 13:23:20|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|4556.44|0
1646659430000|2022-03-07 13:23:50|4556.33|4556.33|4557.43|4557.43|4557.62|4557.62|4556.33|4556.33|0
1646659440000|2022-03-07 13:24:00|4557.48|4557.48|4558.51|4558.51|4558.51|4558.51|4557.48|4557.48|0
1646659460000|2022-03-07 13:24:20|4558.15|4558.15|4558.15|4558.15|4558.15|4558.15|4558.15|4558.15|0
1646659470000|2022-03-07 13:24:30|4558.42|4558.42|4559.09|4559.09|4559.09|4559.09|4558.42|4558.42|0
1646659480000|2022-03-07 13:24:40|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|0
1646659490000|2022-03-07 13:24:50|4559.21|4559.21|4558.25|4558.25|4559.21|4559.21|4558.25|4558.25|0
1646659510000|2022-03-07 13:25:10|4558.92|4558.92|4557.58|4557.58|4558.92|4558.92|4557.58|4557.58|0
1646659520000|2022-03-07 13:25:20|4558.73|4558.73|4559.4|4559.4|4559.4|4559.4|4558.73|4558.73|0
1646659530000|2022-03-07 13:25:30|4559.75|4559.75|4560.59|4560.59|4560.59|4560.59|4559.75|4559.75|0
1646659540000|2022-03-07 13:25:40|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|0
1646659550000|2022-03-07 13:25:50|4561.17|4561.17|4563.64|4563.64|4563.64|4563.64|4561.17|4561.17|0
1646659560000|2022-03-07 13:26:00|4564.98|4564.98|4564.01|4564.01|4565.14|4565.14|4564.01|4564.01|0
1646659580000|2022-03-07 13:26:20|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|0
1646659600000|2022-03-07 13:26:40|4562.54|4562.54|4562.03|4562.03|4562.54|4562.54|4562.03|4562.03|0
1646659610000|2022-03-07 13:26:50|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|4561.59|0
1646659630000|2022-03-07 13:27:10|4562.12|4562.12|4565.54|4565.54|4565.54|4565.54|4562.12|4562.12|0
1646659650000|2022-03-07 13:27:30|4567.55|4567.55|4566.88|4566.88|4567.55|4567.55|4566.88|4566.88|0
1646659660000|2022-03-07 13:27:40|4565.68|4565.68|4565.27|4565.27|4565.68|4565.68|4565.27|4565.27|0
1646659680000|2022-03-07 13:28:00|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|0
1646659690000|2022-03-07 13:28:10|4565.27|4565.27|4567.42|4567.42|4567.42|4567.42|4565.27|4565.27|0
1646659710000|2022-03-07 13:28:30|4567.74|4567.74|4566.05|4566.05|4567.74|4567.74|4566.05|4566.05|0
1646659720000|2022-03-07 13:28:40|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|0
1646659730000|2022-03-07 13:28:50|4567.92|4567.92|4569.59|4569.59|4569.59|4569.59|4567.92|4567.92|0
1646659760000|2022-03-07 13:29:20|4568.25|4568.25|4567.58|4567.58|4569.05|4569.05|4567.58|4567.58|0
1646659770000|2022-03-07 13:29:30|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1646659780000|2022-03-07 13:29:40|4566.72|4566.72|4567.95|4567.95|4567.95|4567.95|4566.72|4566.72|0
1646659790000|2022-03-07 13:29:50|4567.79|4567.79|4567.3|4567.3|4567.79|4567.79|4567.3|4567.3|0
1646659800000|2022-03-07 13:30:00|4566.15|4566.15|4565.65|4565.65|4566.2|4566.2|4565.65|4565.65|0
1646659810000|2022-03-07 13:30:10|4565.21|4565.21|4565.21|4565.21|4565.21|4565.21|4565.21|4565.21|0
1646659820000|2022-03-07 13:30:20|4565.33|4565.33|4567.89|4567.89|4567.9|4567.9|4565.33|4565.33|0
1646659830000|2022-03-07 13:30:30|4568.33|4568.33|4568.33|4568.33|4568.33|4568.33|4568.33|4568.33|0
1646659840000|2022-03-07 13:30:40|4569|4569|4569|4569|4569|4569|4569|4569|0
1646659860000|2022-03-07 13:31:00|4568.33|4568.33|4567.34|4567.34|4568.68|4568.68|4567.34|4567.34|0
1646659870000|2022-03-07 13:31:10|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|4566.67|0
1646659880000|2022-03-07 13:31:20|4567.34|4567.34|4567.16|4567.16|4567.52|4567.52|4567.16|4567.16|0
1646659890000|2022-03-07 13:31:30|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1646659900000|2022-03-07 13:31:40|4566.95|4566.95|4564.94|4564.94|4566.95|4566.95|4564.94|4564.94|0
1646659910000|2022-03-07 13:31:50|4563.47|4563.47|4563.03|4563.03|4563.47|4563.47|4563.03|4563.03|0
1646659920000|2022-03-07 13:32:00|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|0
1646659930000|2022-03-07 13:32:10|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|0
1646659950000|2022-03-07 13:32:30|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|4562.74|0
1646659960000|2022-03-07 13:32:40|4562.56|4562.56|4560.55|4560.55|4562.56|4562.56|4560.55|4560.55|0
1646659970000|2022-03-07 13:32:50|4561.22|4561.22|4556.98|4556.98|4561.22|4561.22|4556.98|4556.98|0
1646659980000|2022-03-07 13:33:00|4557.16|4557.16|4557.83|4557.83|4557.83|4557.83|4557.16|4557.16|0
1646659990000|2022-03-07 13:33:10|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1646660000000|2022-03-07 13:33:20|4557.83|4557.83|4557.58|4557.58|4558.34|4558.34|4556.91|4556.91|0
1646660010000|2022-03-07 13:33:30|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|0
1646660030000|2022-03-07 13:33:50|4557.25|4557.25|4558.11|4558.11|4558.4|4558.4|4557.25|4557.25|0
1646660040000|2022-03-07 13:34:00|4557.49|4557.49|4557.82|4557.82|4557.98|4557.98|4557.49|4557.49|0
1646660050000|2022-03-07 13:34:10|4557.93|4557.93|4557.77|4557.77|4558.77|4558.77|4557.43|4557.43|0
1646660070000|2022-03-07 13:34:30|4557.1|4557.1|4558.1|4558.1|4558.1|4558.1|4557.1|4557.1|0
1646660090000|2022-03-07 13:34:50|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|0
1646660110000|2022-03-07 13:35:10|4557.96|4557.96|4557.29|4557.29|4557.96|4557.96|4557.29|4557.29|0
1646660120000|2022-03-07 13:35:20|4556.62|4556.62|4557.81|4557.81|4557.81|4557.81|4556.47|4556.47|0
1646660140000|2022-03-07 13:35:40|4558.17|4558.17|4557.65|4557.65|4558.17|4558.17|4556.98|4556.98|0
1646660150000|2022-03-07 13:35:50|4558|4558|4557.93|4557.93|4558.16|4558.16|4557.93|4557.93|0
1646660160000|2022-03-07 13:36:00|4557.26|4557.26|4556.37|4556.37|4557.26|4557.26|4556.37|4556.37|0
1646660170000|2022-03-07 13:36:10|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|0
1646660180000|2022-03-07 13:36:20|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|0
1646660190000|2022-03-07 13:36:30|4552.83|4552.83|4552.22|4552.22|4552.83|4552.83|4552.22|4552.22|0
1646660220000|2022-03-07 13:37:00|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|0
1646660230000|2022-03-07 13:37:10|4552.31|4552.31|4553.65|4553.65|4553.65|4553.65|4552.31|4552.31|0
1646660240000|2022-03-07 13:37:20|4554.53|4554.53|4554.57|4554.57|4555.37|4555.37|4554.53|4554.53|0
1646660250000|2022-03-07 13:37:30|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|4554.31|0
1646660260000|2022-03-07 13:37:40|4554.13|4554.13|4553.37|4553.37|4554.13|4554.13|4553.37|4553.37|0
1646660270000|2022-03-07 13:37:50|4553.02|4553.02|4551.34|4551.34|4553.02|4553.02|4551.34|4551.34|0
1646660280000|2022-03-07 13:38:00|4551.52|4551.52|4552.19|4552.19|4552.19|4552.19|4551.52|4551.52|0
1646660290000|2022-03-07 13:38:10|4551.52|4551.52|4550.9|4550.9|4551.52|4551.52|4550.9|4550.9|0
1646660300000|2022-03-07 13:38:20|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|0
1646660310000|2022-03-07 13:38:30|4552.36|4552.36|4552.45|4552.45|4552.45|4552.45|4552.36|4552.36|0
1646660320000|2022-03-07 13:38:40|4552.01|4552.01|4549.82|4549.82|4552.1|4552.1|4549.42|4549.42|0
1646660330000|2022-03-07 13:38:50|4549.15|4549.15|4548.62|4548.62|4549.15|4549.15|4548.62|4548.62|0
1646660340000|2022-03-07 13:39:00|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|0
1646660350000|2022-03-07 13:39:10|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|0
1646660360000|2022-03-07 13:39:20|4547.74|4547.74|4550.23|4550.23|4550.23|4550.23|4547.74|4547.74|0
1646660370000|2022-03-07 13:39:30|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|0
1646660380000|2022-03-07 13:39:40|4551.25|4551.25|4550.9|4550.9|4551.25|4551.25|4549.56|4549.56|0
1646660390000|2022-03-07 13:39:50|4551.52|4551.52|4551.63|4551.63|4551.97|4551.97|4551.3|4551.3|0
1646660400000|2022-03-07 13:40:00|4550.96|4550.96|4553.76|4553.76|4553.76|4553.76|4550.96|4550.96|0
1646660410000|2022-03-07 13:40:10|4554.29|4554.29|4557.5|4557.5|4557.5|4557.5|4554.29|4554.29|0
1646660420000|2022-03-07 13:40:20|4556.83|4556.83|4558.17|4558.17|4558.17|4558.17|4556.83|4556.83|0
1646660430000|2022-03-07 13:40:30|4556.83|4556.83|4557.45|4557.45|4557.45|4557.45|4556.83|4556.83|0
1646660440000|2022-03-07 13:40:40|4558.12|4558.12|4558.22|4558.22|4558.22|4558.22|4558.12|4558.12|0
1646660450000|2022-03-07 13:40:50|4558.89|4558.89|4557.72|4557.72|4559.33|4559.33|4557.05|4557.05|0
1646660460000|2022-03-07 13:41:00|4557.46|4557.46|4556.12|4556.12|4557.46|4557.46|4556.12|4556.12|0
1646660470000|2022-03-07 13:41:10|4556.38|4556.38|4557.21|4557.21|4557.21|4557.21|4556.38|4556.38|0
1646660480000|2022-03-07 13:41:20|4556.54|4556.54|4557.07|4557.07|4557.07|4557.07|4556.54|4556.54|0
1646660490000|2022-03-07 13:41:30|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|0
1646660500000|2022-03-07 13:41:40|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|0
1646660510000|2022-03-07 13:41:50|4557.43|4557.43|4560.34|4560.34|4560.34|4560.34|4557.43|4557.43|0
1646660520000|2022-03-07 13:42:00|4559.67|4559.67|4560.61|4560.61|4560.61|4560.61|4559.67|4559.67|0
1646660530000|2022-03-07 13:42:10|4559.94|4559.94|4558.51|4558.51|4560.61|4560.61|4558.51|4558.51|0
1646660540000|2022-03-07 13:42:20|4557.84|4557.84|4556.62|4556.62|4557.84|4557.84|4555.91|4555.91|0
1646660550000|2022-03-07 13:42:30|4556.51|4556.51|4555.01|4555.01|4556.51|4556.51|4554.83|4554.83|0
1646660560000|2022-03-07 13:42:40|4554.34|4554.34|4553.9|4553.9|4554.34|4554.34|4553.64|4553.64|0
1646660570000|2022-03-07 13:42:50|4553.81|4553.81|4554.78|4554.78|4554.96|4554.96|4553.81|4553.81|0
1646660580000|2022-03-07 13:43:00|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|4555.72|0
1646660590000|2022-03-07 13:43:10|4554.87|4554.87|4555.84|4555.84|4555.84|4555.84|4554.5|4554.5|0
1646660600000|2022-03-07 13:43:20|4557.18|4557.18|4559.39|4559.39|4559.39|4559.39|4557.18|4557.18|0
1646660610000|2022-03-07 13:43:30|4559.17|4559.17|4558.54|4558.54|4559.49|4559.49|4558.54|4558.54|0
1646660620000|2022-03-07 13:43:40|4559.2|4559.2|4561.94|4561.94|4562.35|4562.35|4559.2|4559.2|0
1646660630000|2022-03-07 13:43:50|4562.61|4562.61|4562.55|4562.55|4562.61|4562.61|4562.55|4562.55|0
1646660640000|2022-03-07 13:44:00|4562.46|4562.46|4562.46|4562.46|4562.73|4562.73|4562.46|4562.46|0
1646660650000|2022-03-07 13:44:10|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1646660660000|2022-03-07 13:44:20|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|0
1646660670000|2022-03-07 13:44:30|4563.16|4563.16|4563.35|4563.35|4563.35|4563.35|4562.42|4562.42|0
1646660680000|2022-03-07 13:44:40|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|0
1646660690000|2022-03-07 13:44:50|4565.49|4565.49|4565.82|4565.82|4565.82|4565.82|4565.49|4565.49|0
1646660700000|2022-03-07 13:45:00|4565.15|4565.15|4565.82|4565.82|4565.82|4565.82|4565.15|4565.15|0
1646660720000|2022-03-07 13:45:20|4566.79|4566.79|4568.13|4568.13|4568.13|4568.13|4566.79|4566.79|0
1646660740000|2022-03-07 13:45:40|4568.66|4568.66|4566.96|4566.96|4568.66|4568.66|4566.96|4566.96|0
1646660750000|2022-03-07 13:45:50|4566.29|4566.29|4565.3|4565.3|4566.29|4566.29|4565.3|4565.3|0
1646660760000|2022-03-07 13:46:00|4565.74|4565.74|4566.41|4566.41|4566.41|4566.41|4565.74|4565.74|0
1646660770000|2022-03-07 13:46:10|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|0
1646660780000|2022-03-07 13:46:20|4566.9|4566.9|4567.28|4567.28|4567.28|4567.28|4566.9|4566.9|0
1646660790000|2022-03-07 13:46:30|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|0
1646660800000|2022-03-07 13:46:40|4568.32|4568.32|4568.26|4568.26|4568.5|4568.5|4568.26|4568.26|0
1646660810000|2022-03-07 13:46:50|4567.56|4567.56|4568.44|4568.44|4568.44|4568.44|4567.56|4567.56|0
1646660820000|2022-03-07 13:47:00|4569.11|4569.11|4570.42|4570.42|4570.42|4570.42|4569.11|4569.11|0
1646660830000|2022-03-07 13:47:10|4571.53|4571.53|4571.3|4571.3|4571.79|4571.79|4571.12|4571.12|0
1646660840000|2022-03-07 13:47:20|4572.64|4572.64|4572.29|4572.29|4572.64|4572.64|4572.29|4572.29|0
1646660860000|2022-03-07 13:47:40|4571.62|4571.62|4570.28|4570.28|4571.62|4571.62|4570.28|4570.28|0
1646660870000|2022-03-07 13:47:50|4570.95|4570.95|4570.81|4570.81|4571.83|4571.83|4570.81|4570.81|0
1646660900000|2022-03-07 13:48:20|4571.07|4571.07|4573.08|4573.08|4573.08|4573.08|4571.07|4571.07|0
1646660910000|2022-03-07 13:48:30|4573.43|4573.43|4572.99|4572.99|4573.61|4573.61|4572.99|4572.99|0
1646660920000|2022-03-07 13:48:40|4571.79|4571.79|4570.73|4570.73|4571.79|4571.79|4570.73|4570.73|0
1646660930000|2022-03-07 13:48:50|4570.06|4570.06|4569.94|4569.94|4570.73|4570.73|4569.27|4569.27|0
1646660940000|2022-03-07 13:49:00|4571.28|4571.28|4572.51|4572.51|4572.51|4572.51|4571.28|4571.28|0
1646660950000|2022-03-07 13:49:10|4571.84|4571.84|4574.52|4574.52|4574.52|4574.52|4571.84|4571.84|0
1646660960000|2022-03-07 13:49:20|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1646660970000|2022-03-07 13:49:30|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|0
1646660980000|2022-03-07 13:49:40|4575.86|4575.86|4575.22|4575.22|4575.86|4575.86|4571.69|4571.69|0
1646660990000|2022-03-07 13:49:50|4575.39|4575.39|4574.72|4574.72|4575.39|4575.39|4574.72|4574.72|0
1646661000000|2022-03-07 13:50:00|4574.69|4574.69|4573.93|4573.93|4574.69|4574.69|4573.93|4573.93|0
1646661010000|2022-03-07 13:50:10|4575.27|4575.27|4574.08|4574.08|4575.27|4575.27|4573.11|4573.11|0
1646661020000|2022-03-07 13:50:20|4572.93|4572.93|4573.72|4573.72|4574.39|4574.39|4572.93|4572.93|0
1646661030000|2022-03-07 13:50:30|4574.39|4574.39|4574.83|4574.83|4574.83|4574.83|4574.39|4574.39|0
1646661040000|2022-03-07 13:50:40|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|0
1646661050000|2022-03-07 13:50:50|4574.64|4574.64|4572.24|4572.24|4574.64|4574.64|4572.24|4572.24|0
1646661060000|2022-03-07 13:51:00|4571.62|4571.62|4571.71|4571.71|4571.71|4571.71|4570.37|4570.37|0
1646661070000|2022-03-07 13:51:10|4571.59|4571.59|4569.72|4569.72|4571.59|4571.59|4569.72|4569.72|0
1646661080000|2022-03-07 13:51:20|4569.61|4569.61|4571.54|4571.54|4571.54|4571.54|4567.52|4567.52|0
1646661090000|2022-03-07 13:51:30|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|4570.87|0
1646661100000|2022-03-07 13:51:40|4570.78|4570.78|4572.84|4572.84|4572.84|4572.84|4570.78|4570.78|0
1646661110000|2022-03-07 13:51:50|4573.19|4573.19|4571.68|4571.68|4573.19|4573.19|4571.68|4571.68|0
1646661120000|2022-03-07 13:52:00|4571.01|4571.01|4571.01|4571.01|4571.68|4571.68|4571.01|4571.01|0
1646661130000|2022-03-07 13:52:10|4570.65|4570.65|4570.44|4570.44|4570.65|4570.65|4569.77|4569.77|0
1646661140000|2022-03-07 13:52:20|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|0
1646661150000|2022-03-07 13:52:30|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|4570.44|0
1646661160000|2022-03-07 13:52:40|4571.11|4571.11|4575.52|4575.52|4575.52|4575.52|4571.11|4571.11|0
1646661170000|2022-03-07 13:52:50|4576.19|4576.19|4576.19|4576.19|4576.19|4576.19|4575.52|4575.52|0
1646661180000|2022-03-07 13:53:00|4576.86|4576.86|4577.88|4577.88|4577.88|4577.88|4576.86|4576.86|0
1646661190000|2022-03-07 13:53:10|4578|4578|4576.66|4576.66|4578|4578|4576.66|4576.66|0
1646661200000|2022-03-07 13:53:20|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|4576.57|0
1646661210000|2022-03-07 13:53:30|4576.42|4576.42|4576.74|4576.74|4576.74|4576.74|4576.42|4576.42|0
1646661220000|2022-03-07 13:53:40|4577.41|4577.41|4576.95|4576.95|4577.66|4577.66|4575.8|4575.8|0
1646661230000|2022-03-07 13:53:50|4577.21|4577.21|4579.73|4579.73|4579.73|4579.73|4577.21|4577.21|0
1646661240000|2022-03-07 13:54:00|4580.08|4580.08|4577.95|4577.95|4580.08|4580.08|4577.95|4577.95|0
1646661260000|2022-03-07 13:54:20|4576.61|4576.61|4574.63|4574.63|4576.61|4576.61|4574.63|4574.63|0
1646661270000|2022-03-07 13:54:30|4574.58|4574.58|4576.59|4576.59|4576.59|4576.59|4574.58|4574.58|0
1646661280000|2022-03-07 13:54:40|4576.75|4576.75|4575.3|4575.3|4576.75|4576.75|4575.3|4575.3|0
1646661290000|2022-03-07 13:54:50|4574.63|4574.63|4572.99|4572.99|4574.63|4574.63|4572.99|4572.99|0
1646661300000|2022-03-07 13:55:00|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|0
1646661310000|2022-03-07 13:55:10|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|0
1646661320000|2022-03-07 13:55:20|4576.46|4576.46|4576.77|4576.77|4576.77|4576.77|4576.46|4576.46|0
1646661330000|2022-03-07 13:55:30|4577.39|4577.39|4577.56|4577.56|4577.56|4577.56|4577.39|4577.39|0
1646661340000|2022-03-07 13:55:40|4577.82|4577.82|4580.17|4580.17|4580.17|4580.17|4577.82|4577.82|0
1646661350000|2022-03-07 13:55:50|4578.83|4578.83|4576.15|4576.15|4578.83|4578.83|4576.15|4576.15|0
1646661360000|2022-03-07 13:56:00|4575.62|4575.62|4575.53|4575.53|4575.62|4575.62|4575.53|4575.53|0
1646661370000|2022-03-07 13:56:10|4576.2|4576.2|4576.34|4576.34|4576.87|4576.87|4576.2|4576.2|0
1646661380000|2022-03-07 13:56:20|4577.01|4577.01|4576.92|4576.92|4577.01|4577.01|4576.92|4576.92|0
1646661390000|2022-03-07 13:56:30|4577.59|4577.59|4576.25|4576.25|4577.59|4577.59|4576.25|4576.25|0
1646661410000|2022-03-07 13:56:50|4576.52|4576.52|4576.86|4576.86|4576.86|4576.86|4576.19|4576.19|0
1646661420000|2022-03-07 13:57:00|4576.19|4576.19|4576.1|4576.1|4576.19|4576.19|4576.1|4576.1|0
1646661430000|2022-03-07 13:57:10|4575.92|4575.92|4576.45|4576.45|4576.45|4576.45|4575.92|4575.92|0
1646661440000|2022-03-07 13:57:20|4575.92|4575.92|4575.69|4575.69|4575.92|4575.92|4575.69|4575.69|0
1646661460000|2022-03-07 13:57:40|4577.19|4577.19|4578.07|4578.07|4578.07|4578.07|4577.19|4577.19|0
1646661470000|2022-03-07 13:57:50|4578.19|4578.19|4578.26|4578.26|4578.37|4578.37|4578.19|4578.19|0
1646661480000|2022-03-07 13:58:00|4578.16|4578.16|4577.69|4577.69|4578.21|4578.21|4577.69|4577.69|0
1646661490000|2022-03-07 13:58:10|4577.6|4577.6|4577.1|4577.1|4577.6|4577.6|4576.93|4576.93|0
1646661500000|2022-03-07 13:58:20|4576.98|4576.98|4576.31|4576.31|4576.98|4576.98|4576.31|4576.31|0
1646661520000|2022-03-07 13:58:40|4576.98|4576.98|4577.78|4577.78|4577.78|4577.78|4576.98|4576.98|0
1646661530000|2022-03-07 13:58:50|4579.11|4579.11|4577.95|4577.95|4579.46|4579.46|4577.95|4577.95|0
1646661540000|2022-03-07 13:59:00|4578.22|4578.22|4579.51|4579.51|4579.77|4579.77|4578.22|4578.22|0
1646661550000|2022-03-07 13:59:10|4579.24|4579.24|4580.58|4580.58|4580.58|4580.58|4579.24|4579.24|0
1646661560000|2022-03-07 13:59:20|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|0
1646661570000|2022-03-07 13:59:30|4578.57|4578.57|4576.4|4576.4|4578.57|4578.57|4576.4|4576.4|0
1646661580000|2022-03-07 13:59:40|4576.56|4576.56|4577.23|4577.23|4577.23|4577.23|4575.89|4575.89|0
1646661600000|2022-03-07 14:00:00|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|4576.56|0
1646661610000|2022-03-07 14:00:10|4578.57|4578.57|4578.9|4578.9|4578.9|4578.9|4578.57|4578.57|0
1646661620000|2022-03-07 14:00:20|4578.23|4578.23|4579.02|4579.02|4579.02|4579.02|4578.23|4578.23|0
1646661630000|2022-03-07 14:00:30|4581.03|4581.03|4581.03|4581.03|4581.7|4581.7|4581.03|4581.03|0
1646661640000|2022-03-07 14:00:40|4581.11|4581.11|4581.28|4581.28|4581.28|4581.28|4581.11|4581.11|0
1646661650000|2022-03-07 14:00:50|4581.77|4581.77|4582.24|4582.24|4584.25|4584.25|4581.77|4581.77|0
1646661660000|2022-03-07 14:01:00|4583.58|4583.58|4580.81|4580.81|4583.58|4583.58|4580.81|4580.81|0
1646661670000|2022-03-07 14:01:10|4581.48|4581.48|4582.15|4582.15|4583.49|4583.49|4581.48|4581.48|0
1646661680000|2022-03-07 14:01:20|4581.74|4581.74|4581.23|4581.23|4581.74|4581.74|4581.07|4581.07|0
1646661690000|2022-03-07 14:01:30|4581.35|4581.35|4580.83|4580.83|4581.35|4581.35|4580.83|4580.83|0
1646661700000|2022-03-07 14:01:40|4581.8|4581.8|4584.48|4584.48|4584.48|4584.48|4581.8|4581.8|0
1646661710000|2022-03-07 14:01:50|4583.81|4583.81|4583.92|4583.92|4583.92|4583.92|4583.81|4583.81|0
1646661720000|2022-03-07 14:02:00|4584.59|4584.59|4585.7|4585.7|4586.32|4586.32|4584.59|4584.59|0
1646661730000|2022-03-07 14:02:10|4585.35|4585.35|4584.68|4584.68|4585.35|4585.35|4584.68|4584.68|0
1646661740000|2022-03-07 14:02:20|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|0
1646661750000|2022-03-07 14:02:30|4584.99|4584.99|4584.99|4584.99|4584.99|4584.99|4584.99|4584.99|0
1646661760000|2022-03-07 14:02:40|4586.33|4586.33|4587|4587|4587|4587|4586.33|4586.33|0
1646661770000|2022-03-07 14:02:50|4586.33|4586.33|4584.99|4584.99|4586.33|4586.33|4584.99|4584.99|0
1646661800000|2022-03-07 14:03:20|4587|4587|4585.66|4585.66|4587.67|4587.67|4585.66|4585.66|0
1646661810000|2022-03-07 14:03:30|4587.67|4587.67|4589.03|4589.03|4589.03|4589.03|4587.67|4587.67|0
1646661820000|2022-03-07 14:03:40|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.13|4589.13|0
1646661830000|2022-03-07 14:03:50|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|0
1646661840000|2022-03-07 14:04:00|4589.59|4589.59|4591.79|4591.79|4591.79|4591.79|4589.59|4589.59|0
1646661850000|2022-03-07 14:04:10|4592.46|4592.46|4594.25|4594.25|4594.25|4594.25|4592.46|4592.46|0
1646661860000|2022-03-07 14:04:20|4594.34|4594.34|4594.39|4594.39|4594.39|4594.39|4594.18|4594.18|0
1646661870000|2022-03-07 14:04:30|4593.72|4593.72|4592.76|4592.76|4593.72|4593.72|4592.76|4592.76|0
1646661880000|2022-03-07 14:04:40|4592.09|4592.09|4591.79|4591.79|4592.76|4592.76|4591.12|4591.12|0
1646661890000|2022-03-07 14:04:50|4591.88|4591.88|4592.41|4592.41|4592.41|4592.41|4591.88|4591.88|0
1646661900000|2022-03-07 14:05:00|4593.08|4593.08|4592.18|4592.18|4593.08|4593.08|4591.74|4591.74|0
1646661910000|2022-03-07 14:05:10|4592.97|4592.97|4594.4|4594.4|4594.4|4594.4|4592.97|4592.97|0
1646661920000|2022-03-07 14:05:20|4595.07|4595.07|4593.93|4593.93|4595.74|4595.74|4593.26|4593.26|0
1646661930000|2022-03-07 14:05:30|4594.01|4594.01|4593.34|4593.34|4594.01|4594.01|4593.34|4593.34|0
1646661950000|2022-03-07 14:05:50|4593.17|4593.17|4594.28|4594.28|4594.28|4594.28|4593.17|4593.17|0
1646661960000|2022-03-07 14:06:00|4594.63|4594.63|4594.96|4594.96|4595.51|4595.51|4594.17|4594.17|0
1646661970000|2022-03-07 14:06:10|4594.29|4594.29|4593.04|4593.04|4594.29|4594.29|4592.28|4592.28|0
1646661980000|2022-03-07 14:06:20|4592.37|4592.37|4591.44|4591.44|4592.99|4592.99|4591.44|4591.44|0
1646661990000|2022-03-07 14:06:30|4590.77|4590.77|4588.9|4588.9|4590.77|4590.77|4588.9|4588.9|0
1646662000000|2022-03-07 14:06:40|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|0
1646662010000|2022-03-07 14:06:50|4587.08|4587.08|4587.75|4587.75|4587.75|4587.75|4587.08|4587.08|0
1646662020000|2022-03-07 14:07:00|4588.42|4588.42|4589.32|4589.32|4589.32|4589.32|4588.06|4588.06|0
1646662030000|2022-03-07 14:07:10|4588.65|4588.65|4589.91|4589.91|4589.91|4589.91|4588.55|4588.55|0
1646662040000|2022-03-07 14:07:20|4590.58|4590.58|4591.04|4591.04|4591.04|4591.04|4589.7|4589.7|0
1646662050000|2022-03-07 14:07:30|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1646662060000|2022-03-07 14:07:40|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|0
1646662070000|2022-03-07 14:07:50|4593.74|4593.74|4593.53|4593.53|4594.41|4594.41|4593.53|4593.53|0
1646662080000|2022-03-07 14:08:00|4592.69|4592.69|4590.01|4590.01|4592.69|4592.69|4590.01|4590.01|0
1646662090000|2022-03-07 14:08:10|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|0
1646662100000|2022-03-07 14:08:20|4592.06|4592.06|4592.73|4592.73|4594.07|4594.07|4592.06|4592.06|0
1646662110000|2022-03-07 14:08:30|4592.06|4592.06|4590.86|4590.86|4592.06|4592.06|4590.86|4590.86|0
1646662130000|2022-03-07 14:08:50|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|4590.19|0
1646662140000|2022-03-07 14:09:00|4590.1|4590.1|4591.92|4591.92|4591.92|4591.92|4590.1|4590.1|0
1646662160000|2022-03-07 14:09:20|4593.26|4593.26|4595.01|4595.01|4595.28|4595.28|4593.26|4593.26|0
1646662170000|2022-03-07 14:09:30|4594.34|4594.34|4593.74|4593.74|4594.34|4594.34|4593.32|4593.32|0
1646662180000|2022-03-07 14:09:40|4594.41|4594.41|4593.74|4593.74|4594.41|4594.41|4593.74|4593.74|0
1646662190000|2022-03-07 14:09:50|4593.98|4593.98|4594.77|4594.77|4595.1|4595.1|4593.98|4593.98|0
1646662200000|2022-03-07 14:10:00|4594.94|4594.94|4594.03|4594.03|4595.43|4595.43|4594.03|4594.03|0
1646662210000|2022-03-07 14:10:10|4594.47|4594.47|4592.12|4592.12|4594.47|4594.47|4592.12|4592.12|0
1646662220000|2022-03-07 14:10:20|4592.39|4592.39|4592.12|4592.12|4592.65|4592.65|4592.12|4592.12|0
1646662230000|2022-03-07 14:10:30|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1646662240000|2022-03-07 14:10:40|4591.51|4591.51|4590.26|4590.26|4591.68|4591.68|4590.26|4590.26|0
1646662250000|2022-03-07 14:10:50|4589.9|4589.9|4589.2|4589.2|4589.9|4589.9|4589.2|4589.2|0
1646662260000|2022-03-07 14:11:00|4590.08|4590.08|4589.37|4589.37|4590.08|4590.08|4589.37|4589.37|0
1646662270000|2022-03-07 14:11:10|4589.99|4589.99|4590.83|4590.83|4590.99|4590.99|4589.99|4589.99|0
1646662280000|2022-03-07 14:11:20|4590.53|4590.53|4590.11|4590.11|4590.53|4590.53|4589.94|4589.94|0
1646662290000|2022-03-07 14:11:30|4589.44|4589.44|4587.43|4587.43|4589.44|4589.44|4587.43|4587.43|0
1646662300000|2022-03-07 14:11:40|4587.59|4587.59|4585.58|4585.58|4587.59|4587.59|4585.58|4585.58|0
1646662320000|2022-03-07 14:12:00|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|0
1646662330000|2022-03-07 14:12:10|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|0
1646662340000|2022-03-07 14:12:20|4585.72|4585.72|4585.72|4585.72|4585.89|4585.89|4585.72|4585.72|0
1646662350000|2022-03-07 14:12:30|4584.89|4584.89|4584.36|4584.36|4584.89|4584.89|4584.36|4584.36|0
1646662360000|2022-03-07 14:12:40|4586|4586|4587.16|4587.16|4587.16|4587.16|4585.84|4585.84|0
1646662370000|2022-03-07 14:12:50|4587.25|4587.25|4587.42|4587.42|4587.59|4587.59|4587.25|4587.25|0
1646662380000|2022-03-07 14:13:00|4586.75|4586.75|4587.42|4587.42|4587.42|4587.42|4586.75|4586.75|0
1646662390000|2022-03-07 14:13:10|4586.99|4586.99|4587.05|4587.05|4587.05|4587.05|4586.99|4586.99|0
1646662400000|2022-03-07 14:13:20|4585.71|4585.71|4586.71|4586.71|4586.71|4586.71|4584.7|4584.7|0
1646662410000|2022-03-07 14:13:30|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|4586.56|0
1646662430000|2022-03-07 14:13:50|4587.23|4587.23|4587.99|4587.99|4587.99|4587.99|4587.23|4587.23|0
1646662440000|2022-03-07 14:14:00|4588.17|4588.17|4591.14|4591.14|4591.14|4591.14|4588.17|4588.17|0
1646662450000|2022-03-07 14:14:10|4590.47|4590.47|4590.8|4590.8|4590.8|4590.8|4590.47|4590.47|0
1646662460000|2022-03-07 14:14:20|4591.24|4591.24|4593.92|4593.92|4594.59|4594.59|4591.24|4591.24|0
1646662470000|2022-03-07 14:14:30|4593.25|4593.25|4593.3|4593.3|4593.3|4593.3|4592.89|4592.89|0
1646662480000|2022-03-07 14:14:40|4593.97|4593.97|4594.14|4594.14|4594.14|4594.14|4593.97|4593.97|0
1646662490000|2022-03-07 14:14:50|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|4594.31|0
1646662500000|2022-03-07 14:15:00|4594.58|4594.58|4597.52|4597.52|4597.52|4597.52|4594.58|4594.58|0
1646662510000|2022-03-07 14:15:10|4596.99|4596.99|4598.25|4598.25|4598.92|4598.92|4596.13|4596.13|0
1646662520000|2022-03-07 14:15:20|4597.8|4597.8|4593.08|4593.08|4597.8|4597.8|4593.08|4593.08|0
1646662530000|2022-03-07 14:15:30|4592.9|4592.9|4593.87|4593.87|4595.21|4595.21|4592.9|4592.9|0
1646662540000|2022-03-07 14:15:40|4592.53|4592.53|4591.94|4591.94|4592.53|4592.53|4591.94|4591.94|0
1646662550000|2022-03-07 14:15:50|4593.95|4593.95|4593.16|4593.16|4593.95|4593.95|4593.16|4593.16|0
1646662560000|2022-03-07 14:16:00|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|0
1646662570000|2022-03-07 14:16:10|4591.15|4591.15|4592.29|4592.29|4592.29|4592.29|4591.15|4591.15|0
1646662580000|2022-03-07 14:16:20|4593.63|4593.63|4595.32|4595.32|4595.99|4595.99|4593.63|4593.63|0
1646662590000|2022-03-07 14:16:30|4595.59|4595.59|4596.77|4596.77|4596.77|4596.77|4595.59|4595.59|0
1646662600000|2022-03-07 14:16:40|4597.22|4597.22|4596.55|4596.55|4597.89|4597.89|4596.55|4596.55|0
1646662620000|2022-03-07 14:17:00|4596.76|4596.76|4594.2|4594.2|4596.76|4596.76|4593.83|4593.83|0
1646662630000|2022-03-07 14:17:10|4594.09|4594.09|4593.94|4593.94|4594.09|4594.09|4593.94|4593.94|0
1646662640000|2022-03-07 14:17:20|4593.62|4593.62|4593.41|4593.41|4593.67|4593.67|4593.41|4593.41|0
1646662650000|2022-03-07 14:17:30|4593.51|4593.51|4592.19|4592.19|4593.51|4593.51|4592.19|4592.19|0
1646662660000|2022-03-07 14:17:40|4593.53|4593.53|4595.38|4595.38|4595.38|4595.38|4593.53|4593.53|0
1646662670000|2022-03-07 14:17:50|4594.15|4594.15|4593.93|4593.93|4594.15|4594.15|4593.93|4593.93|0
1646662680000|2022-03-07 14:18:00|4594.6|4594.6|4594.55|4594.55|4594.6|4594.6|4594.55|4594.55|0
1646662690000|2022-03-07 14:18:10|4595.22|4595.22|4595.34|4595.34|4595.43|4595.43|4595.22|4595.22|0
1646662700000|2022-03-07 14:18:20|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|0
1646662710000|2022-03-07 14:18:30|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|0
1646662720000|2022-03-07 14:18:40|4594.77|4594.77|4594.51|4594.51|4594.77|4594.77|4594.51|4594.51|0
1646662730000|2022-03-07 14:18:50|4594.67|4594.67|4594.67|4594.67|4595.34|4595.34|4594.67|4594.67|0
1646662740000|2022-03-07 14:19:00|4594.78|4594.78|4595.04|4595.04|4595.04|4595.04|4594.52|4594.52|0
1646662750000|2022-03-07 14:19:10|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|0
1646662760000|2022-03-07 14:19:20|4594.46|4594.46|4595.63|4595.63|4595.63|4595.63|4594.29|4594.29|0
1646662770000|2022-03-07 14:19:30|4594.96|4594.96|4594.06|4594.06|4594.96|4594.96|4594.06|4594.06|0
1646662780000|2022-03-07 14:19:40|4594.41|4594.41|4593.91|4593.91|4594.41|4594.41|4593.91|4593.91|0
1646662790000|2022-03-07 14:19:50|4594.58|4594.58|4594.84|4594.84|4594.84|4594.84|4594.58|4594.58|0
1646662800000|2022-03-07 14:20:00|4594.31|4594.31|4594.49|4594.49|4595.43|4595.43|4594.31|4594.31|0
1646662810000|2022-03-07 14:20:10|4594.76|4594.76|4594.81|4594.81|4594.81|4594.81|4594.76|4594.76|0
1646662820000|2022-03-07 14:20:20|4594.14|4594.14|4593.23|4593.23|4594.14|4594.14|4593.23|4593.23|0
1646662830000|2022-03-07 14:20:30|4593.9|4593.9|4593.9|4593.9|4594.57|4594.57|4593.9|4593.9|0
1646662840000|2022-03-07 14:20:40|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1646662850000|2022-03-07 14:20:50|4594.02|4594.02|4595.62|4595.62|4595.79|4595.79|4593.78|4593.78|0
1646662860000|2022-03-07 14:21:00|4596.06|4596.06|4596.15|4596.15|4596.15|4596.15|4596.06|4596.06|0
1646662870000|2022-03-07 14:21:10|4595.79|4595.79|4595.31|4595.31|4595.79|4595.79|4595.31|4595.31|0
1646662880000|2022-03-07 14:21:20|4595.6|4595.6|4595.94|4595.94|4595.96|4595.96|4594.62|4594.62|0
1646662890000|2022-03-07 14:21:30|4595.47|4595.47|4594.13|4594.13|4595.47|4595.47|4594.13|4594.13|0
1646662900000|2022-03-07 14:21:40|4595.01|4595.01|4594.74|4594.74|4595.01|4595.01|4594.74|4594.74|0
1646662930000|2022-03-07 14:22:10|4596.08|4596.08|4597.76|4597.76|4597.85|4597.85|4596.08|4596.08|0
1646662940000|2022-03-07 14:22:20|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|0
1646662950000|2022-03-07 14:22:30|4597.8|4597.8|4597.94|4597.94|4598.47|4598.47|4597.67|4597.67|0
1646662970000|2022-03-07 14:22:50|4597.27|4597.27|4597.83|4597.83|4597.94|4597.94|4597.27|4597.27|0
1646662980000|2022-03-07 14:23:00|4599.16|4599.16|4598.41|4598.41|4599.16|4599.16|4598.14|4598.14|0
1646662990000|2022-03-07 14:23:10|4599.29|4599.29|4599.79|4599.79|4600.63|4600.63|4599.29|4599.29|0
1646663000000|2022-03-07 14:23:20|4599.18|4599.18|4600.68|4600.68|4602.02|4602.02|4599.18|4599.18|0
1646663010000|2022-03-07 14:23:30|4601.47|4601.47|4602.12|4602.12|4602.85|4602.85|4601.47|4601.47|0
1646663020000|2022-03-07 14:23:40|4603.46|4603.46|4605.42|4605.42|4606.81|4606.81|4603.46|4603.46|0
1646663030000|2022-03-07 14:23:50|4605.59|4605.59|4606.17|4606.17|4606.17|4606.17|4605.02|4605.02|0
1646663040000|2022-03-07 14:24:00|4606.61|4606.61|4606.31|4606.31|4606.61|4606.61|4606.31|4606.31|0
1646663050000|2022-03-07 14:24:10|4606.4|4606.4|4610.42|4610.42|4611.09|4611.09|4606.4|4606.4|0
1646663060000|2022-03-07 14:24:20|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|4610.24|0
1646663070000|2022-03-07 14:24:30|4611.58|4611.58|4609.8|4609.8|4611.58|4611.58|4609.8|4609.8|0
1646663080000|2022-03-07 14:24:40|4610.77|4610.77|4614.16|4614.16|4614.16|4614.16|4610.77|4610.77|0
1646663100000|2022-03-07 14:25:00|4614.04|4614.04|4613.92|4613.92|4614.04|4614.04|4613.92|4613.92|0
1646663110000|2022-03-07 14:25:10|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|0
1646663120000|2022-03-07 14:25:20|4613.05|4613.05|4614.68|4614.68|4614.68|4614.68|4612.93|4612.93|0
1646663130000|2022-03-07 14:25:30|4614.84|4614.84|4615.46|4615.46|4615.46|4615.46|4614.84|4614.84|0
1646663140000|2022-03-07 14:25:40|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|0
1646663150000|2022-03-07 14:25:50|4615.89|4615.89|4616.18|4616.18|4616.56|4616.56|4615.89|4615.89|0
1646663170000|2022-03-07 14:26:10|4615.07|4615.07|4615.74|4615.74|4615.74|4615.74|4615.07|4615.07|0
1646663180000|2022-03-07 14:26:20|4616.41|4616.41|4617.96|4617.96|4617.96|4617.96|4616.41|4616.41|0
1646663190000|2022-03-07 14:26:30|4618.08|4618.08|4619.14|4619.14|4619.14|4619.14|4618.08|4618.08|0
1646663200000|2022-03-07 14:26:40|4619.81|4619.81|4619.3|4619.3|4619.81|4619.81|4619.14|4619.14|0
1646663210000|2022-03-07 14:26:50|4617.96|4617.96|4616.75|4616.75|4617.96|4617.96|4616.75|4616.75|0
1646663220000|2022-03-07 14:27:00|4617.17|4617.17|4616.86|4616.86|4617.17|4617.17|4616.86|4616.86|0
1646663240000|2022-03-07 14:27:20|4614.85|4614.85|4613.34|4613.34|4614.85|4614.85|4613.34|4613.34|0
1646663250000|2022-03-07 14:27:30|4613.25|4613.25|4614.54|4614.54|4614.54|4614.54|4613.25|4613.25|0
1646663270000|2022-03-07 14:27:50|4613.87|4613.87|4613.2|4613.2|4613.87|4613.87|4613.2|4613.2|0
1646663290000|2022-03-07 14:28:10|4612.41|4612.41|4611.74|4611.74|4612.41|4612.41|4611.74|4611.74|0
1646663300000|2022-03-07 14:28:20|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1646663310000|2022-03-07 14:28:30|4610.95|4610.95|4613.63|4613.63|4613.63|4613.63|4610.95|4610.95|0
1646663330000|2022-03-07 14:28:50|4613.95|4613.95|4613.52|4613.52|4614.18|4614.18|4611.7|4611.7|0
1646663340000|2022-03-07 14:29:00|4613.43|4613.43|4612.2|4612.2|4613.43|4613.43|4612.2|4612.2|0
1646663350000|2022-03-07 14:29:10|4612.87|4612.87|4611.47|4611.47|4612.87|4612.87|4611.47|4611.47|0
1646663360000|2022-03-07 14:29:20|4609.62|4609.62|4608.97|4608.97|4610.31|4610.31|4608.97|4608.97|0
1646663370000|2022-03-07 14:29:30|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1646663380000|2022-03-07 14:29:40|4609.5|4609.5|4607.49|4607.49|4609.5|4609.5|4607.49|4607.49|0
1646663390000|2022-03-07 14:29:50|4606.96|4606.96|4608.31|4608.31|4608.31|4608.31|4606.96|4606.96|0
1646663400000|2022-03-07 14:30:00|4611.43|4611.43|4607.84|4607.84|4611.43|4611.43|4606.96|4606.96|0
1646663410000|2022-03-07 14:30:10|4608.51|4608.51|4607.84|4607.84|4609.18|4609.18|4607.17|4607.17|0
1646663420000|2022-03-07 14:30:20|4608.02|4608.02|4606.02|4606.02|4608.2|4608.2|4605.35|4605.35|0
1646663430000|2022-03-07 14:30:30|4605.35|4605.35|4604.68|4604.68|4605.35|4605.35|4604.68|4604.68|0
1646663440000|2022-03-07 14:30:40|4605.21|4605.21|4606.99|4606.99|4606.99|4606.99|4605.21|4605.21|0
1646663450000|2022-03-07 14:30:50|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1646663460000|2022-03-07 14:31:00|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|0
1646663470000|2022-03-07 14:31:10|4607.66|4607.66|4607.84|4607.84|4608.33|4608.33|4607.31|4607.31|0
1646663480000|2022-03-07 14:31:20|4608.51|4608.51|4608.86|4608.86|4608.86|4608.86|4607.84|4607.84|0
1646663490000|2022-03-07 14:31:30|4608.69|4608.69|4608.02|4608.02|4608.69|4608.69|4608.02|4608.02|0
1646663500000|2022-03-07 14:31:40|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|0
1646663510000|2022-03-07 14:31:50|4608.6|4608.6|4609.22|4609.22|4609.22|4609.22|4608.6|4608.6|0
1646663520000|2022-03-07 14:32:00|4609.38|4609.38|4610.4|4610.4|4610.4|4610.4|4609.38|4609.38|0
1646663530000|2022-03-07 14:32:10|4610.58|4610.58|4611.05|4611.05|4612.94|4612.94|4610.26|4610.26|0
1646663540000|2022-03-07 14:32:20|4611.72|4611.72|4611.55|4611.55|4611.72|4611.72|4611.55|4611.55|0
1646663550000|2022-03-07 14:32:30|4612.22|4612.22|4613.48|4613.48|4613.48|4613.48|4612.22|4612.22|0
1646663560000|2022-03-07 14:32:40|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|0
1646663570000|2022-03-07 14:32:50|4614.36|4614.36|4613.61|4613.61|4614.36|4614.36|4612.86|4612.86|0
1646663580000|2022-03-07 14:33:00|4614.22|4614.22|4613.43|4613.43|4614.58|4614.58|4613.43|4613.43|0
1646663590000|2022-03-07 14:33:10|4611.42|4611.42|4608.89|4608.89|4611.42|4611.42|4608.89|4608.89|0
1646663600000|2022-03-07 14:33:20|4608.22|4608.22|4606.21|4606.21|4608.22|4608.22|4606.04|4606.04|0
1646663610000|2022-03-07 14:33:30|4605.54|4605.54|4603.55|4603.55|4607.7|4607.7|4602.26|4602.26|0
1646663620000|2022-03-07 14:33:40|4602.4|4602.4|4603.23|4603.23|4603.23|4603.23|4602.4|4602.4|0
1646663630000|2022-03-07 14:33:50|4602.57|4602.57|4599.94|4599.94|4602.57|4602.57|4599.94|4599.94|0
1646663640000|2022-03-07 14:34:00|4601.28|4601.28|4601.67|4601.67|4603.86|4603.86|4601.28|4601.28|0
1646663650000|2022-03-07 14:34:10|4600.96|4600.96|4600.17|4600.17|4601.58|4601.58|4598.83|4598.83|0
1646663660000|2022-03-07 14:34:20|4599.9|4599.9|4598.46|4598.46|4600.26|4600.26|4597.14|4597.14|0
1646663670000|2022-03-07 14:34:30|4599.13|4599.13|4599.32|4599.32|4599.32|4599.32|4596.64|4596.64|0
1646663680000|2022-03-07 14:34:40|4599.94|4599.94|4602.94|4602.94|4603.09|4603.09|4599.94|4599.94|0
1646663690000|2022-03-07 14:34:50|4602.78|4602.78|4600.48|4600.48|4603.45|4603.45|4600.48|4600.48|0
1646663700000|2022-03-07 14:35:00|4599.33|4599.33|4596.88|4596.88|4599.51|4599.51|4595.71|4595.71|0
1646663710000|2022-03-07 14:35:10|4597.49|4597.49|4597.35|4597.35|4598.73|4598.73|4596.96|4596.96|0
1646663720000|2022-03-07 14:35:20|4596.47|4596.47|4598.2|4598.2|4598.2|4598.2|4596.38|4596.38|0
1646663730000|2022-03-07 14:35:30|4598.36|4598.36|4597.69|4597.69|4599.39|4599.39|4597.02|4597.02|0
1646663740000|2022-03-07 14:35:40|4598.14|4598.14|4596.56|4596.56|4598.14|4598.14|4596.56|4596.56|0
1646663750000|2022-03-07 14:35:50|4595.89|4595.89|4596.86|4596.86|4597.53|4597.53|4595.89|4595.89|0
1646663760000|2022-03-07 14:36:00|4596.33|4596.33|4594.71|4594.71|4596.33|4596.33|4594.57|4594.57|0
1646663770000|2022-03-07 14:36:10|4594.97|4594.97|4596.84|4596.84|4596.84|4596.84|4594.93|4594.93|0
1646663780000|2022-03-07 14:36:20|4597.46|4597.46|4598.25|4598.25|4598.34|4598.34|4597.46|4597.46|0
1646663790000|2022-03-07 14:36:30|4597.58|4597.58|4596.91|4596.91|4597.58|4597.58|4596.91|4596.91|0
1646663800000|2022-03-07 14:36:40|4596.74|4596.74|4596.38|4596.38|4596.74|4596.74|4595.71|4595.71|0
1646663810000|2022-03-07 14:36:50|4597.53|4597.53|4594.75|4594.75|4597.53|4597.53|4594.08|4594.08|0
1646663820000|2022-03-07 14:37:00|4594.08|4594.08|4598.63|4598.63|4598.63|4598.63|4594.08|4594.08|0
1646663830000|2022-03-07 14:37:10|4597.83|4597.83|4598.42|4598.42|4598.5|4598.5|4597.83|4597.83|0
1646663840000|2022-03-07 14:37:20|4597.75|4597.75|4596.41|4596.41|4597.75|4597.75|4596.41|4596.41|0
1646663850000|2022-03-07 14:37:30|4597.08|4597.08|4596.44|4596.44|4597.96|4597.96|4596.14|4596.14|0
1646663860000|2022-03-07 14:37:40|4595.77|4595.77|4595.47|4595.47|4595.77|4595.77|4594.54|4594.54|0
1646663870000|2022-03-07 14:37:50|4595.65|4595.65|4596.93|4596.93|4596.93|4596.93|4594.78|4594.78|0
1646663880000|2022-03-07 14:38:00|4597.28|4597.28|4598.57|4598.57|4598.57|4598.57|4597.28|4597.28|0
1646663890000|2022-03-07 14:38:10|4598.13|4598.13|4596.58|4596.58|4598.13|4598.13|4596.58|4596.58|0
1646663900000|2022-03-07 14:38:20|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1646663910000|2022-03-07 14:38:30|4595.77|4595.77|4596.08|4596.08|4597.14|4597.14|4595.77|4595.77|0
1646663920000|2022-03-07 14:38:40|4595.73|4595.73|4596.16|4596.16|4596.16|4596.16|4595.73|4595.73|0
1646663930000|2022-03-07 14:38:50|4596.83|4596.83|4598.76|4598.76|4599.78|4599.78|4596.83|4596.83|0
1646663940000|2022-03-07 14:39:00|4598.5|4598.5|4596.05|4596.05|4598.5|4598.5|4596.05|4596.05|0
1646663950000|2022-03-07 14:39:10|4597.39|4597.39|4596.72|4596.72|4597.39|4597.39|4596.72|4596.72|0
1646663960000|2022-03-07 14:39:20|4597.95|4597.95|4597.93|4597.93|4598.3|4598.3|4597.63|4597.63|0
1646663970000|2022-03-07 14:39:30|4597.82|4597.82|4597.86|4597.86|4598.71|4598.71|4596.32|4596.32|0
1646663980000|2022-03-07 14:39:40|4599.01|4599.01|4599.45|4599.45|4599.89|4599.89|4599.01|4599.01|0
1646663990000|2022-03-07 14:39:50|4599.28|4599.28|4599.72|4599.72|4599.81|4599.81|4599.01|4599.01|0
1646664000000|2022-03-07 14:40:00|4599.05|4599.05|4598.78|4598.78|4599.14|4599.14|4598.34|4598.34|0
1646664010000|2022-03-07 14:40:10|4599.22|4599.22|4598.69|4598.69|4599.22|4599.22|4598.69|4598.69|0
1646664020000|2022-03-07 14:40:20|4598.43|4598.43|4598.25|4598.25|4598.43|4598.43|4598.25|4598.25|0
1646664030000|2022-03-07 14:40:30|4598.92|4598.92|4600.48|4600.48|4600.48|4600.48|4598.92|4598.92|0
1646664040000|2022-03-07 14:40:40|4600.21|4600.21|4600.88|4600.88|4601.55|4601.55|4600.21|4600.21|0
1646664060000|2022-03-07 14:41:00|4600.03|4600.03|4596.68|4596.68|4600.7|4600.7|4596.68|4596.68|0
1646664070000|2022-03-07 14:41:10|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|4597.35|0
1646664080000|2022-03-07 14:41:20|4598.02|4598.02|4595.6|4595.6|4598.02|4598.02|4595.6|4595.6|0
1646664090000|2022-03-07 14:41:30|4595.51|4595.51|4594.73|4594.73|4595.51|4595.51|4593.94|4593.94|0
1646664100000|2022-03-07 14:41:40|4595.4|4595.4|4594.61|4594.61|4595.4|4595.4|4594.61|4594.61|0
1646664110000|2022-03-07 14:41:50|4594.52|4594.52|4596.39|4596.39|4596.39|4596.39|4593.85|4593.85|0
1646664120000|2022-03-07 14:42:00|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|0
1646664130000|2022-03-07 14:42:10|4596.13|4596.13|4597.27|4597.27|4597.27|4597.27|4596.13|4596.13|0
1646664140000|2022-03-07 14:42:20|4596.57|4596.57|4597.91|4597.91|4597.91|4597.91|4596.57|4596.57|0
1646664150000|2022-03-07 14:42:30|4598.44|4598.44|4597.7|4597.7|4598.44|4598.44|4597.55|4597.55|0
1646664160000|2022-03-07 14:42:40|4596.91|4596.91|4595.81|4595.81|4597.58|4597.58|4595.46|4595.46|0
1646664170000|2022-03-07 14:42:50|4596.08|4596.08|4596.09|4596.09|4596.27|4596.27|4596.08|4596.08|0
1646664180000|2022-03-07 14:43:00|4595.12|4595.12|4595.67|4595.67|4595.93|4595.93|4594.59|4594.59|0
1646664190000|2022-03-07 14:43:10|4594.33|4594.33|4595.58|4595.58|4595.58|4595.58|4593.81|4593.81|0
1646664200000|2022-03-07 14:43:20|4595.14|4595.14|4594.63|4594.63|4595.81|4595.81|4594.47|4594.47|0
1646664220000|2022-03-07 14:43:40|4593.96|4593.96|4592.9|4592.9|4593.96|4593.96|4592.9|4592.9|0
1646664230000|2022-03-07 14:43:50|4593.57|4593.57|4594.91|4594.91|4594.91|4594.91|4593.57|4593.57|0
1646664240000|2022-03-07 14:44:00|4595.58|4595.58|4595.58|4595.58|4596.92|4596.92|4595.58|4595.58|0
1646664250000|2022-03-07 14:44:10|4596.47|4596.47|4593.23|4593.23|4597.22|4597.22|4592.51|4592.51|0
1646664260000|2022-03-07 14:44:20|4592.34|4592.34|4593.85|4593.85|4593.94|4593.94|4592.13|4592.13|0
1646664270000|2022-03-07 14:44:30|4594.64|4594.64|4594.64|4594.64|4595.77|4595.77|4594.64|4594.64|0
1646664280000|2022-03-07 14:44:40|4596.76|4596.76|4595.53|4595.53|4597.2|4597.2|4595.53|4595.53|0
1646664290000|2022-03-07 14:44:50|4597.54|4597.54|4595.59|4595.59|4598.21|4598.21|4595.43|4595.43|0
1646664300000|2022-03-07 14:45:00|4596.26|4596.26|4596.45|4596.45|4597.64|4597.64|4595.76|4595.76|0
1646664310000|2022-03-07 14:45:10|4596.53|4596.53|4597.61|4597.61|4597.61|4597.61|4596.45|4596.45|0
1646664320000|2022-03-07 14:45:20|4598.28|4598.28|4597.61|4597.61|4598.31|4598.31|4597.61|4597.61|0
1646664330000|2022-03-07 14:45:30|4597.7|4597.7|4599.97|4599.97|4599.97|4599.97|4597.03|4597.03|0
1646664340000|2022-03-07 14:45:40|4601.31|4601.31|4601.98|4601.98|4601.98|4601.98|4601.31|4601.31|0
1646664350000|2022-03-07 14:45:50|4602.16|4602.16|4602.11|4602.11|4602.78|4602.78|4602.11|4602.11|0
1646664360000|2022-03-07 14:46:00|4601.44|4601.44|4599.72|4599.72|4601.44|4601.44|4599.72|4599.72|0
1646664370000|2022-03-07 14:46:10|4600.39|4600.39|4598.01|4598.01|4600.45|4600.45|4598.01|4598.01|0
1646664380000|2022-03-07 14:46:20|4598.68|4598.68|4598.52|4598.52|4599.35|4599.35|4598.52|4598.52|0
1646664390000|2022-03-07 14:46:30|4599.19|4599.19|4597.28|4597.28|4599.19|4599.19|4597.16|4597.16|0
1646664400000|2022-03-07 14:46:40|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|0
1646664420000|2022-03-07 14:47:00|4596.45|4596.45|4596.01|4596.01|4596.45|4596.45|4596.01|4596.01|0
1646664430000|2022-03-07 14:47:10|4596.17|4596.17|4597.6|4597.6|4597.72|4597.72|4594.97|4594.97|0
1646664440000|2022-03-07 14:47:20|4597.25|4597.25|4592.19|4592.19|4597.25|4597.25|4592.19|4592.19|0
1646664450000|2022-03-07 14:47:30|4592.02|4592.02|4591.94|4591.94|4592.2|4592.2|4591.41|4591.41|0
1646664460000|2022-03-07 14:47:40|4592.02|4592.02|4592.87|4592.87|4593.49|4593.49|4591.67|4591.67|0
1646664470000|2022-03-07 14:47:50|4592.69|4592.69|4591.81|4591.81|4592.69|4592.69|4591.81|4591.81|0
1646664480000|2022-03-07 14:48:00|4592.48|4592.48|4591.69|4591.69|4593.03|4593.03|4591.69|4591.69|0
1646664490000|2022-03-07 14:48:10|4592.36|4592.36|4592.96|4592.96|4593.51|4593.51|4592.01|4592.01|0
1646664510000|2022-03-07 14:48:30|4593.08|4593.08|4595.4|4595.4|4595.8|4595.8|4593.08|4593.08|0
1646664520000|2022-03-07 14:48:40|4595.66|4595.66|4595.18|4595.18|4597.26|4597.26|4595.18|4595.18|0
1646664530000|2022-03-07 14:48:50|4594.51|4594.51|4593.95|4593.95|4595.18|4595.18|4593.63|4593.63|0
1646664540000|2022-03-07 14:49:00|4594.31|4594.31|4594.76|4594.76|4594.76|4594.76|4592.36|4592.36|0
1646664550000|2022-03-07 14:49:10|4594.94|4594.94|4595.87|4595.87|4595.87|4595.87|4594.94|4594.94|0
1646664560000|2022-03-07 14:49:20|4595.2|4595.2|4593.03|4593.03|4595.2|4595.2|4592.68|4592.68|0
1646664570000|2022-03-07 14:49:30|4593.15|4593.15|4591.9|4591.9|4593.77|4593.77|4591.23|4591.23|0
1646664580000|2022-03-07 14:49:40|4592|4592|4592.67|4592.67|4592.67|4592.67|4592|4592|0
1646664590000|2022-03-07 14:49:50|4591.7|4591.7|4592.37|4592.37|4592.37|4592.37|4591.7|4591.7|0
1646664600000|2022-03-07 14:50:00|4591.7|4591.7|4592.23|4592.23|4592.23|4592.23|4591.7|4591.7|0
1646664610000|2022-03-07 14:50:10|4592.9|4592.9|4594.41|4594.41|4594.41|4594.41|4592.9|4592.9|0
1646664620000|2022-03-07 14:50:20|4593.74|4593.74|4594.88|4594.88|4596.03|4596.03|4593.74|4593.74|0
1646664630000|2022-03-07 14:50:30|4595.77|4595.77|4598.39|4598.39|4598.39|4598.39|4595.77|4595.77|0
1646664650000|2022-03-07 14:50:50|4598.56|4598.56|4597.77|4597.77|4598.56|4598.56|4597.77|4597.77|0
1646664660000|2022-03-07 14:51:00|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4596.43|4596.43|0
1646664670000|2022-03-07 14:51:10|4596.99|4596.99|4596.19|4596.19|4596.99|4596.99|4596.19|4596.19|0
1646664680000|2022-03-07 14:51:20|4596.86|4596.86|4596.54|4596.54|4596.86|4596.86|4595.82|4595.82|0
1646664690000|2022-03-07 14:51:30|4597.16|4597.16|4595.63|4595.63|4597.16|4597.16|4595.63|4595.63|0
1646664700000|2022-03-07 14:51:40|4594.96|4594.96|4595.39|4595.39|4595.39|4595.39|4594.29|4594.29|0
1646664710000|2022-03-07 14:51:50|4596.06|4596.06|4596.9|4596.9|4597.87|4597.87|4596.06|4596.06|0
1646664720000|2022-03-07 14:52:00|4596.23|4596.23|4595.56|4595.56|4596.23|4596.23|4595.56|4595.56|0
1646664730000|2022-03-07 14:52:10|4595.92|4595.92|4596.94|4596.94|4597.61|4597.61|4595.92|4595.92|0
1646664740000|2022-03-07 14:52:20|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|0
1646664750000|2022-03-07 14:52:30|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1646664760000|2022-03-07 14:52:40|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|0
1646664770000|2022-03-07 14:52:50|4596.49|4596.49|4597.05|4597.05|4597.21|4597.21|4596.49|4596.49|0
1646664780000|2022-03-07 14:53:00|4596.52|4596.52|4593.84|4593.84|4596.52|4596.52|4593.84|4593.84|0
1646664790000|2022-03-07 14:53:10|4593.58|4593.58|4593.14|4593.14|4594.2|4594.2|4593.14|4593.14|0
1646664800000|2022-03-07 14:53:20|4593.67|4593.67|4593.7|4593.7|4594.37|4594.37|4593.67|4593.67|0
1646664810000|2022-03-07 14:53:30|4594.37|4594.37|4593.03|4593.03|4594.37|4594.37|4593.03|4593.03|0
1646664820000|2022-03-07 14:53:40|4593.65|4593.65|4593.74|4593.74|4593.74|4593.74|4593.65|4593.65|0
1646664840000|2022-03-07 14:54:00|4594.18|4594.18|4594.08|4594.08|4594.18|4594.18|4593.92|4593.92|0
1646664850000|2022-03-07 14:54:10|4594.69|4594.69|4593.96|4593.96|4594.74|4594.74|4593.41|4593.41|0
1646664860000|2022-03-07 14:54:20|4594.63|4594.63|4595.51|4595.51|4595.51|4595.51|4594.63|4594.63|0
1646664870000|2022-03-07 14:54:30|4595.33|4595.33|4594.93|4594.93|4595.6|4595.6|4594.93|4594.93|0
1646664880000|2022-03-07 14:54:40|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1646664890000|2022-03-07 14:54:50|4594.34|4594.34|4595.54|4595.54|4595.54|4595.54|4594.34|4594.34|0
1646664900000|2022-03-07 14:55:00|4594.87|4594.87|4595.63|4595.63|4596.25|4596.25|4594.87|4594.87|0
1646664910000|2022-03-07 14:55:10|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|4595.78|0
1646664920000|2022-03-07 14:55:20|4596.45|4596.45|4596.84|4596.84|4596.84|4596.84|4595.78|4595.78|0
1646664930000|2022-03-07 14:55:30|4597.37|4597.37|4597.7|4597.7|4597.7|4597.7|4597.1|4597.1|0
1646664940000|2022-03-07 14:55:40|4597.03|4597.03|4597.56|4597.56|4597.56|4597.56|4597.03|4597.03|0
1646664950000|2022-03-07 14:55:50|4598.23|4598.23|4598.72|4598.72|4599.57|4599.57|4598.23|4598.23|0
1646664960000|2022-03-07 14:56:00|4599.39|4599.39|4600.58|4600.58|4601.37|4601.37|4598.72|4598.72|0
1646664970000|2022-03-07 14:56:10|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|0
1646664980000|2022-03-07 14:56:20|4599.24|4599.24|4598.04|4598.04|4599.24|4599.24|4597.37|4597.37|0
1646665000000|2022-03-07 14:56:40|4597.37|4597.37|4597.9|4597.9|4597.9|4597.9|4596.7|4596.7|0
1646665010000|2022-03-07 14:56:50|4598.57|4598.57|4599.19|4599.19|4599.19|4599.19|4598.52|4598.52|0
1646665020000|2022-03-07 14:57:00|4598.52|4598.52|4597.99|4597.99|4598.52|4598.52|4597.85|4597.85|0
1646665030000|2022-03-07 14:57:10|4596.93|4596.93|4597.16|4597.16|4597.86|4597.86|4596.93|4596.93|0
1646665050000|2022-03-07 14:57:30|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|0
1646665060000|2022-03-07 14:57:40|4598.63|4598.63|4597.22|4597.22|4598.63|4598.63|4597.22|4597.22|0
1646665070000|2022-03-07 14:57:50|4596.55|4596.55|4597.11|4597.11|4597.89|4597.89|4596.55|4596.55|0
1646665080000|2022-03-07 14:58:00|4596.44|4596.44|4594.97|4594.97|4596.44|4596.44|4594.3|4594.3|0
1646665090000|2022-03-07 14:58:10|4594.3|4594.3|4593.29|4593.29|4594.88|4594.88|4593.29|4593.29|0
1646665110000|2022-03-07 14:58:30|4592.62|4592.62|4591.88|4591.88|4592.62|4592.62|4591.21|4591.21|0
1646665120000|2022-03-07 14:58:40|4592.55|4592.55|4593.52|4593.52|4593.52|4593.52|4592.55|4592.55|0
1646665130000|2022-03-07 14:58:50|4594.23|4594.23|4592.87|4592.87|4594.23|4594.23|4592.87|4592.87|0
1646665140000|2022-03-07 14:59:00|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|4592.26|0
1646665160000|2022-03-07 14:59:20|4592.61|4592.61|4592.4|4592.4|4592.61|4592.61|4592.4|4592.4|0
1646665170000|2022-03-07 14:59:30|4592.31|4592.31|4593.74|4593.74|4593.74|4593.74|4592.31|4592.31|0
1646665180000|2022-03-07 14:59:40|4593.07|4593.07|4592.77|4592.77|4593.07|4593.07|4592.4|4592.4|0
1646665190000|2022-03-07 14:59:50|4593.57|4593.57|4594.01|4594.01|4594.01|4594.01|4593.57|4593.57|0
1646665200000|2022-03-07 15:00:00|4594.45|4594.45|4593.13|4593.13|4594.45|4594.45|4593.13|4593.13|0
1646665210000|2022-03-07 15:00:10|4593.74|4593.74|4595.53|4595.53|4595.53|4595.53|4593.74|4593.74|0
1646665220000|2022-03-07 15:00:20|4595.62|4595.62|4594.64|4594.64|4595.62|4595.62|4594.64|4594.64|0
1646665230000|2022-03-07 15:00:30|4595.31|4595.31|4595.53|4595.53|4595.92|4595.92|4593.97|4593.97|0
1646665240000|2022-03-07 15:00:40|4594.64|4594.64|4592.63|4592.63|4594.64|4594.64|4592.63|4592.63|0
1646665250000|2022-03-07 15:00:50|4593.3|4593.3|4595.31|4595.31|4595.31|4595.31|4593.3|4593.3|0
1646665260000|2022-03-07 15:01:00|4595.08|4595.08|4593.19|4593.19|4595.2|4595.2|4593.19|4593.19|0
1646665270000|2022-03-07 15:01:10|4593.86|4593.86|4594.6|4594.6|4594.6|4594.6|4593.19|4593.19|0
1646665280000|2022-03-07 15:01:20|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1646665290000|2022-03-07 15:01:30|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|0
1646665300000|2022-03-07 15:01:40|4597.44|4597.44|4598.11|4598.11|4598.78|4598.78|4597.44|4597.44|0
1646665310000|2022-03-07 15:01:50|4596.77|4596.77|4594.44|4594.44|4596.77|4596.77|4594.09|4594.09|0
1646665320000|2022-03-07 15:02:00|4595.78|4595.78|4593.15|4593.15|4595.78|4595.78|4593.15|4593.15|0
1646665340000|2022-03-07 15:02:20|4594.35|4594.35|4594.6|4594.6|4595|4595|4594.18|4594.18|0
1646665350000|2022-03-07 15:02:30|4594.25|4594.25|4598.13|4598.13|4598.13|4598.13|4594.25|4594.25|0
1646665360000|2022-03-07 15:02:40|4597.46|4597.46|4598.13|4598.13|4598.13|4598.13|4597.46|4597.46|0
1646665390000|2022-03-07 15:03:10|4598.74|4598.74|4598.83|4598.83|4598.83|4598.83|4598.74|4598.74|0
1646665400000|2022-03-07 15:03:20|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1646665410000|2022-03-07 15:03:30|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|4598.34|0
1646665420000|2022-03-07 15:03:40|4597.37|4597.37|4597.9|4597.9|4598.57|4598.57|4597.37|4597.37|0
1646665430000|2022-03-07 15:03:50|4598.25|4598.25|4598.92|4598.92|4598.92|4598.92|4598.25|4598.25|0
1646665440000|2022-03-07 15:04:00|4598.25|4598.25|4598.04|4598.04|4599.19|4599.19|4598.04|4598.04|0
1646665460000|2022-03-07 15:04:20|4596.7|4596.7|4598.98|4598.98|4598.98|4598.98|4596.7|4596.7|0
1646665470000|2022-03-07 15:04:30|4598.31|4598.31|4598.27|4598.27|4598.36|4598.36|4597.69|4597.69|0
1646665480000|2022-03-07 15:04:40|4598.61|4598.61|4600.47|4600.47|4600.47|4600.47|4598.27|4598.27|0
1646665490000|2022-03-07 15:04:50|4601.53|4601.53|4600.88|4600.88|4602.76|4602.76|4600.88|4600.88|0
1646665500000|2022-03-07 15:05:00|4601.38|4601.38|4601|4601|4603.05|4603.05|4601|4601|0
1646665510000|2022-03-07 15:05:10|4601.67|4601.67|4602.82|4602.82|4602.82|4602.82|4601.67|4601.67|0
1646665520000|2022-03-07 15:05:20|4602.87|4602.87|4603.96|4603.96|4603.96|4603.96|4601.83|4601.83|0
1646665550000|2022-03-07 15:05:50|4603.72|4603.72|4602.09|4602.09|4603.77|4603.77|4602.09|4602.09|0
1646665560000|2022-03-07 15:06:00|4602.76|4602.76|4603.28|4603.28|4603.28|4603.28|4602.76|4602.76|0
1646665570000|2022-03-07 15:06:10|4603.9|4603.9|4604.07|4604.07|4604.07|4604.07|4603.9|4603.9|0
1646665580000|2022-03-07 15:06:20|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|0
1646665590000|2022-03-07 15:06:30|4603.23|4603.23|4603.5|4603.5|4604.17|4604.17|4602.8|4602.8|0
1646665600000|2022-03-07 15:06:40|4603.65|4603.65|4604.06|4604.06|4604.32|4604.32|4603.65|4603.65|0
1646665610000|2022-03-07 15:06:50|4604.38|4604.38|4603.99|4603.99|4604.43|4604.43|4603.99|4603.99|0
1646665620000|2022-03-07 15:07:00|4604.15|4604.15|4603.51|4603.51|4604.15|4604.15|4602.84|4602.84|0
1646665630000|2022-03-07 15:07:10|4603.84|4603.84|4605.06|4605.06|4605.06|4605.06|4603.51|4603.51|0
1646665640000|2022-03-07 15:07:20|4605.73|4605.73|4604.53|4604.53|4605.73|4605.73|4604.53|4604.53|0
1646665650000|2022-03-07 15:07:30|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|0
1646665660000|2022-03-07 15:07:40|4603.74|4603.74|4604.41|4604.41|4604.41|4604.41|4603.74|4603.74|0
1646665670000|2022-03-07 15:07:50|4604.09|4604.09|4602.33|4602.33|4604.09|4604.09|4602.33|4602.33|0
1646665680000|2022-03-07 15:08:00|4601.71|4601.71|4601.66|4601.66|4601.71|4601.71|4601.66|4601.66|0
1646665690000|2022-03-07 15:08:10|4602.32|4602.32|4601.21|4601.21|4603.03|4603.03|4601.21|4601.21|0
1646665700000|2022-03-07 15:08:20|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|0
1646665710000|2022-03-07 15:08:30|4601.21|4601.21|4600.79|4600.79|4601.35|4601.35|4600.68|4600.68|0
1646665720000|2022-03-07 15:08:40|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1646665730000|2022-03-07 15:08:50|4600.79|4600.79|4597.79|4597.79|4600.79|4600.79|4597.79|4597.79|0
1646665740000|2022-03-07 15:09:00|4597.67|4597.67|4596.01|4596.01|4597.67|4597.67|4596.01|4596.01|0
1646665750000|2022-03-07 15:09:10|4596.68|4596.68|4596.93|4596.93|4598.11|4598.11|4596.01|4596.01|0
1646665760000|2022-03-07 15:09:20|4597.6|4597.6|4595.62|4595.62|4597.6|4597.6|4594.95|4594.95|0
1646665770000|2022-03-07 15:09:30|4594.95|4594.95|4595.62|4595.62|4595.62|4595.62|4594.95|4594.95|0
1646665780000|2022-03-07 15:09:40|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|4595.62|4595.62|0
1646665790000|2022-03-07 15:09:50|4597.52|4597.52|4595.19|4595.19|4597.87|4597.87|4595.19|4595.19|0
1646665800000|2022-03-07 15:10:00|4594.52|4594.52|4595.03|4595.03|4595.03|4595.03|4593.79|4593.79|0
1646665810000|2022-03-07 15:10:10|4595.7|4595.7|4596.1|4596.1|4596.1|4596.1|4595.7|4595.7|0
1646665820000|2022-03-07 15:10:20|4596.72|4596.72|4594.93|4594.93|4596.72|4596.72|4594.93|4594.93|0
1646665830000|2022-03-07 15:10:30|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|0
1646665840000|2022-03-07 15:10:40|4595.71|4595.71|4594.33|4594.33|4596.64|4596.64|4594.33|4594.33|0
1646665850000|2022-03-07 15:10:50|4593.66|4593.66|4591.3|4591.3|4593.66|4593.66|4591.3|4591.3|0
1646665860000|2022-03-07 15:11:00|4591.39|4591.39|4589.05|4589.05|4591.39|4591.39|4587.83|4587.83|0
1646665870000|2022-03-07 15:11:10|4589.72|4589.72|4590.19|4590.19|4590.19|4590.19|4589.57|4589.57|0
1646665880000|2022-03-07 15:11:20|4590.31|4590.31|4589.59|4589.59|4590.31|4590.31|4588.92|4588.92|0
1646665890000|2022-03-07 15:11:30|4589.68|4589.68|4588.96|4588.96|4590.33|4590.33|4588.96|4588.96|0
1646665900000|2022-03-07 15:11:40|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|0
1646665910000|2022-03-07 15:11:50|4589.72|4589.72|4587.85|4587.85|4589.81|4589.81|4587.64|4587.64|0
1646665920000|2022-03-07 15:12:00|4587.67|4587.67|4587.59|4587.59|4587.67|4587.67|4587.59|4587.59|0
1646665930000|2022-03-07 15:12:10|4586.92|4586.92|4587.41|4587.41|4588.25|4588.25|4586.92|4586.92|0
1646665940000|2022-03-07 15:12:20|4587.14|4587.14|4586.02|4586.02|4587.14|4587.14|4585.05|4585.05|0
1646665950000|2022-03-07 15:12:30|4585.35|4585.35|4582.12|4582.12|4585.35|4585.35|4581.15|4581.15|0
1646665960000|2022-03-07 15:12:40|4581.45|4581.45|4578.22|4578.22|4581.45|4581.45|4578.22|4578.22|0
1646665970000|2022-03-07 15:12:50|4578.39|4578.39|4580.23|4580.23|4580.23|4580.23|4578.22|4578.22|0
1646665980000|2022-03-07 15:13:00|4578.89|4578.89|4577.83|4577.83|4579.69|4579.69|4577.83|4577.83|0
1646665990000|2022-03-07 15:13:10|4578.45|4578.45|4579.03|4579.03|4579.16|4579.16|4577.83|4577.83|0
1646666000000|2022-03-07 15:13:20|4580.36|4580.36|4581.61|4581.61|4582.19|4582.19|4580.36|4580.36|0
1646666010000|2022-03-07 15:13:30|4580.36|4580.36|4579.38|4579.38|4581.32|4581.32|4578.71|4578.71|0
1646666020000|2022-03-07 15:13:40|4579.5|4579.5|4575|4575|4579.5|4579.5|4575|4575|0
1646666030000|2022-03-07 15:13:50|4575.67|4575.67|4576.07|4576.07|4576.07|4576.07|4574.06|4574.06|0
1646666040000|2022-03-07 15:14:00|4576.69|4576.69|4574.76|4574.76|4577.78|4577.78|4574.76|4574.76|0
1646666050000|2022-03-07 15:14:10|4574.09|4574.09|4575.63|4575.63|4576.79|4576.79|4574.09|4574.09|0
1646666060000|2022-03-07 15:14:20|4576.07|4576.07|4573.31|4573.31|4576.07|4576.07|4573.31|4573.31|0
1646666070000|2022-03-07 15:14:30|4573.48|4573.48|4572.3|4572.3|4573.48|4573.48|4572.3|4572.3|0
1646666080000|2022-03-07 15:14:40|4572.97|4572.97|4571.95|4571.95|4572.97|4572.97|4571.28|4571.28|0
1646666090000|2022-03-07 15:14:50|4571.86|4571.86|4571.56|4571.56|4572.53|4572.53|4570.89|4570.89|0
1646666100000|2022-03-07 15:15:00|4572.23|4572.23|4573.56|4573.56|4575.02|4575.02|4572.23|4572.23|0
1646666110000|2022-03-07 15:15:10|4574.34|4574.34|4575.64|4575.64|4575.64|4575.64|4573.89|4573.89|0
1646666120000|2022-03-07 15:15:20|4577.65|4577.65|4576.93|4576.93|4577.65|4577.65|4576.58|4576.58|0
1646666130000|2022-03-07 15:15:30|4577.37|4577.37|4576.4|4576.4|4577.37|4577.37|4576.22|4576.22|0
1646666140000|2022-03-07 15:15:40|4575.73|4575.73|4576.4|4576.4|4576.4|4576.4|4575.73|4575.73|0
1646666150000|2022-03-07 15:15:50|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|0
1646666160000|2022-03-07 15:16:00|4575.82|4575.82|4576.49|4576.49|4576.49|4576.49|4575.82|4575.82|0
1646666170000|2022-03-07 15:16:10|4575.82|4575.82|4575.82|4575.82|4576.49|4576.49|4575.82|4575.82|0
1646666180000|2022-03-07 15:16:20|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1646666190000|2022-03-07 15:16:30|4573.81|4573.81|4576.13|4576.13|4576.13|4576.13|4573.81|4573.81|0
1646666200000|2022-03-07 15:16:40|4576.8|4576.8|4576.54|4576.54|4576.8|4576.8|4575.87|4575.87|0
1646666210000|2022-03-07 15:16:50|4575.87|4575.87|4576.75|4576.75|4577.64|4577.64|4575.87|4575.87|0
1646666220000|2022-03-07 15:17:00|4576.92|4576.92|4577.81|4577.81|4577.81|4577.81|4576.92|4576.92|0
1646666230000|2022-03-07 15:17:10|4577.89|4577.89|4576.25|4576.25|4578.16|4578.16|4576.25|4576.25|0
1646666240000|2022-03-07 15:17:20|4576.08|4576.08|4577.96|4577.96|4577.96|4577.96|4576.08|4576.08|0
1646666250000|2022-03-07 15:17:30|4578.63|4578.63|4578.79|4578.79|4578.79|4578.79|4578.63|4578.63|0
1646666260000|2022-03-07 15:17:40|4579.46|4579.46|4580.18|4580.18|4580.4|4580.4|4579.46|4579.46|0
1646666270000|2022-03-07 15:17:50|4579.93|4579.93|4579.03|4579.03|4580.37|4580.37|4578.36|4578.36|0
1646666280000|2022-03-07 15:18:00|4578.36|4578.36|4579.26|4579.26|4579.26|4579.26|4578.36|4578.36|0
1646666290000|2022-03-07 15:18:10|4580.5|4580.5|4581.04|4581.04|4581.84|4581.84|4580.5|4580.5|0
1646666300000|2022-03-07 15:18:20|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1646666310000|2022-03-07 15:18:30|4580.87|4580.87|4581.54|4581.54|4581.54|4581.54|4580.87|4580.87|0
1646666320000|2022-03-07 15:18:40|4582.59|4582.59|4580.64|4580.64|4582.59|4582.59|4580.64|4580.64|0
1646666340000|2022-03-07 15:19:00|4581.31|4581.31|4580.76|4580.76|4581.31|4581.31|4580.64|4580.64|0
1646666350000|2022-03-07 15:19:10|4581.02|4581.02|4584.05|4584.05|4584.31|4584.31|4581.02|4581.02|0
1646666360000|2022-03-07 15:19:20|4582.71|4582.71|4581.51|4581.51|4582.71|4582.71|4581.51|4581.51|0
1646666370000|2022-03-07 15:19:30|4581.34|4581.34|4580.28|4580.28|4581.39|4581.39|4580.28|4580.28|0
1646666380000|2022-03-07 15:19:40|4579.61|4579.61|4580.28|4580.28|4580.28|4580.28|4579.61|4579.61|0
1646666390000|2022-03-07 15:19:50|4579.61|4579.61|4577.42|4577.42|4579.61|4579.61|4577.42|4577.42|0
1646666400000|2022-03-07 15:20:00|4578.09|4578.09|4578.18|4578.18|4578.62|4578.62|4578.09|4578.09|0
1646666410000|2022-03-07 15:20:10|4578.26|4578.26|4579.6|4579.6|4579.96|4579.96|4578.26|4578.26|0
1646666420000|2022-03-07 15:20:20|4578.93|4578.93|4579.96|4579.96|4579.96|4579.96|4578.93|4578.93|0
1646666430000|2022-03-07 15:20:30|4581.3|4581.3|4582.24|4582.24|4585.03|4585.03|4581.3|4581.3|0
1646666440000|2022-03-07 15:20:40|4582.68|4582.68|4582.01|4582.01|4582.68|4582.68|4582.01|4582.01|0
1646666450000|2022-03-07 15:20:50|4581.89|4581.89|4580.9|4580.9|4583.09|4583.09|4580.89|4580.89|0
1646666460000|2022-03-07 15:21:00|4581.57|4581.57|4580.64|4580.64|4583.08|4583.08|4580.64|4580.64|0
1646666470000|2022-03-07 15:21:10|4580.8|4580.8|4580.06|4580.06|4580.8|4580.8|4580.06|4580.06|0
1646666480000|2022-03-07 15:21:20|4580.73|4580.73|4579.76|4579.76|4580.73|4580.73|4579.09|4579.09|0
1646666490000|2022-03-07 15:21:30|4579.09|4579.09|4579.41|4579.41|4579.76|4579.76|4579.09|4579.09|0
1646666500000|2022-03-07 15:21:40|4578.74|4578.74|4578.39|4578.39|4579.06|4579.06|4578.39|4578.39|0
1646666510000|2022-03-07 15:21:50|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|0
1646666520000|2022-03-07 15:22:00|4578.97|4578.97|4578.91|4578.91|4579.76|4579.76|4578.91|4578.91|0
1646666530000|2022-03-07 15:22:10|4579.93|4579.93|4579.49|4579.49|4579.93|4579.93|4579.49|4579.49|0
1646666540000|2022-03-07 15:22:20|4579.58|4579.58|4580.07|4580.07|4580.51|4580.51|4579.49|4579.49|0
1646666550000|2022-03-07 15:22:30|4579.4|4579.4|4579.1|4579.1|4579.63|4579.63|4578.43|4578.43|0
1646666570000|2022-03-07 15:22:50|4579.19|4579.19|4577.81|4577.81|4579.19|4579.19|4577.81|4577.81|0
1646666580000|2022-03-07 15:23:00|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1646666590000|2022-03-07 15:23:10|4577.81|4577.81|4579.08|4579.08|4579.08|4579.08|4577.04|4577.04|0
1646666600000|2022-03-07 15:23:20|4578.41|4578.41|4576.08|4576.08|4578.86|4578.86|4576.08|4576.08|0
1646666610000|2022-03-07 15:23:30|4575.41|4575.41|4574.21|4574.21|4575.41|4575.41|4573.54|4573.54|0
1646666620000|2022-03-07 15:23:40|4574.88|4574.88|4576.22|4576.22|4576.89|4576.89|4574.88|4574.88|0
1646666630000|2022-03-07 15:23:50|4575.55|4575.55|4574.77|4574.77|4576.14|4576.14|4574.77|4574.77|0
1646666640000|2022-03-07 15:24:00|4574.1|4574.1|4571.94|4571.94|4574.36|4574.36|4571.94|4571.94|0
1646666650000|2022-03-07 15:24:10|4571.83|4571.83|4569.97|4569.97|4572.5|4572.5|4569.88|4569.88|0
1646666660000|2022-03-07 15:24:20|4569.85|4569.85|4570.01|4570.01|4570.52|4570.52|4569.18|4569.18|0
1646666670000|2022-03-07 15:24:30|4569.76|4569.76|4569.91|4569.91|4569.91|4569.91|4569.76|4569.76|0
1646666680000|2022-03-07 15:24:40|4570.58|4570.58|4573.68|4573.68|4573.97|4573.97|4570.58|4570.58|0
1646666690000|2022-03-07 15:24:50|4573.01|4573.01|4572.48|4572.48|4573.15|4573.15|4572.48|4572.48|0
1646666700000|2022-03-07 15:25:00|4572.12|4572.12|4573.77|4573.77|4574.31|4574.31|4572.12|4572.12|0
1646666710000|2022-03-07 15:25:10|4572.43|4572.43|4572.44|4572.44|4573.82|4573.82|4571.36|4571.36|0
1646666720000|2022-03-07 15:25:20|4572.56|4572.56|4576.03|4576.03|4576.03|4576.03|4572.56|4572.56|0
1646666730000|2022-03-07 15:25:30|4575.87|4575.87|4574.09|4574.09|4575.87|4575.87|4573.04|4573.04|0
1646666740000|2022-03-07 15:25:40|4572.75|4572.75|4572.31|4572.31|4572.75|4572.75|4570.8|4570.8|0
1646666750000|2022-03-07 15:25:50|4573.73|4573.73|4575.43|4575.43|4577.27|4577.27|4573.73|4573.73|0
1646666760000|2022-03-07 15:26:00|4576.1|4576.1|4577.5|4577.5|4577.5|4577.5|4576.1|4576.1|0
1646666770000|2022-03-07 15:26:10|4578.56|4578.56|4577.67|4577.67|4578.56|4578.56|4577|4577|0
1646666780000|2022-03-07 15:26:20|4577|4577|4576.29|4576.29|4577.32|4577.32|4576.29|4576.29|0
1646666790000|2022-03-07 15:26:30|4576.73|4576.73|4575.3|4575.3|4576.73|4576.73|4573.87|4573.87|0
1646666800000|2022-03-07 15:26:40|4573.71|4573.71|4574.65|4574.65|4576.67|4576.67|4573.71|4573.71|0
1646666810000|2022-03-07 15:26:50|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1646666820000|2022-03-07 15:27:00|4574.92|4574.92|4574.99|4574.99|4575.68|4575.68|4574.83|4574.83|0
1646666830000|2022-03-07 15:27:10|4575.16|4575.16|4577.59|4577.59|4577.75|4577.75|4575.16|4575.16|0
1646666850000|2022-03-07 15:27:30|4578.26|4578.26|4577.64|4577.64|4578.26|4578.26|4577.64|4577.64|0
1646666860000|2022-03-07 15:27:40|4578.31|4578.31|4578.98|4578.98|4580.32|4580.32|4578.31|4578.31|0
1646666880000|2022-03-07 15:28:00|4578.45|4578.45|4579.12|4579.12|4579.12|4579.12|4578.45|4578.45|0
1646666890000|2022-03-07 15:28:10|4578.5|4578.5|4577.83|4577.83|4578.5|4578.5|4577.83|4577.83|0
1646666900000|2022-03-07 15:28:20|4578.5|4578.5|4581.38|4581.38|4582.05|4582.05|4578.5|4578.5|0
1646666910000|2022-03-07 15:28:30|4581.2|4581.2|4582.55|4582.55|4583.39|4583.39|4580.53|4580.53|0
1646666920000|2022-03-07 15:28:40|4583.89|4583.89|4583.61|4583.61|4585.03|4585.03|4583.61|4583.61|0
1646666930000|2022-03-07 15:28:50|4582.94|4582.94|4580.95|4580.95|4583.44|4583.44|4580.95|4580.95|0
1646666940000|2022-03-07 15:29:00|4582.19|4582.19|4583.88|4583.88|4583.88|4583.88|4582.19|4582.19|0
1646666950000|2022-03-07 15:29:10|4583.97|4583.97|4583.3|4583.3|4583.97|4583.97|4583.3|4583.3|0
1646666960000|2022-03-07 15:29:20|4583.97|4583.97|4585.7|4585.7|4587.04|4587.04|4583.47|4583.47|0
1646666970000|2022-03-07 15:29:30|4585.03|4585.03|4585.25|4585.25|4585.92|4585.92|4584.58|4584.58|0
1646666980000|2022-03-07 15:29:40|4585.92|4585.92|4582.25|4582.25|4585.92|4585.92|4580.21|4580.21|0
1646666990000|2022-03-07 15:29:50|4581.58|4581.58|4580.97|4580.97|4581.58|4581.58|4579.68|4579.68|0
1646667000000|2022-03-07 15:30:00|4580.79|4580.79|4581.28|4581.28|4582.08|4582.08|4579.94|4579.94|0
1646667010000|2022-03-07 15:30:10|4581.95|4581.95|4584.09|4584.09|4584.09|4584.09|4581.85|4581.85|0
1646667020000|2022-03-07 15:30:20|4584.76|4584.76|4585.31|4585.31|4585.31|4585.31|4584.64|4584.64|0
1646667030000|2022-03-07 15:30:30|4585.98|4585.98|4585.64|4585.64|4586.14|4586.14|4584.8|4584.8|0
1646667040000|2022-03-07 15:30:40|4587.32|4587.32|4587.09|4587.09|4588.46|4588.46|4586.42|4586.42|0
1646667050000|2022-03-07 15:30:50|4587.35|4587.35|4584.9|4584.9|4587.35|4587.35|4584.9|4584.9|0
1646667060000|2022-03-07 15:31:00|4584.55|4584.55|4584.94|4584.94|4584.94|4584.94|4583.27|4583.27|0
1646667070000|2022-03-07 15:31:10|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1646667080000|2022-03-07 15:31:20|4585.18|4585.18|4585.03|4585.03|4585.18|4585.18|4584.36|4584.36|0
1646667090000|2022-03-07 15:31:30|4585.64|4585.64|4584.42|4584.42|4585.64|4585.64|4583.75|4583.75|0
1646667100000|2022-03-07 15:31:40|4585.09|4585.09|4584.93|4584.93|4585.76|4585.76|4584.93|4584.93|0
1646667110000|2022-03-07 15:31:50|4585.23|4585.23|4585.07|4585.07|4585.23|4585.23|4585.07|4585.07|0
1646667120000|2022-03-07 15:32:00|4585.74|4585.74|4587.62|4587.62|4587.62|4587.62|4585.74|4585.74|0
1646667130000|2022-03-07 15:32:10|4587.78|4587.78|4586.86|4586.86|4587.83|4587.83|4586.77|4586.77|0
1646667140000|2022-03-07 15:32:20|4587.19|4587.19|4586.7|4586.7|4587.19|4587.19|4586.52|4586.52|0
1646667150000|2022-03-07 15:32:30|4587.37|4587.37|4587.9|4587.9|4587.9|4587.9|4587.37|4587.37|0
1646667160000|2022-03-07 15:32:40|4588.34|4588.34|4587.63|4587.63|4588.34|4588.34|4587.63|4587.63|0
1646667170000|2022-03-07 15:32:50|4588.16|4588.16|4587.81|4587.81|4588.16|4588.16|4587.72|4587.72|0
1646667180000|2022-03-07 15:33:00|4588.43|4588.43|4589.92|4589.92|4589.92|4589.92|4588.12|4588.12|0
1646667190000|2022-03-07 15:33:10|4590.08|4590.08|4590.56|4590.56|4590.75|4590.75|4590.08|4590.08|0
1646667200000|2022-03-07 15:33:20|4590.61|4590.61|4590.28|4590.28|4590.61|4590.61|4590.28|4590.28|0
1646667210000|2022-03-07 15:33:30|4590.16|4590.16|4591.69|4591.69|4591.81|4591.81|4590.04|4590.04|0
1646667220000|2022-03-07 15:33:40|4591.02|4591.02|4588.83|4588.83|4591.02|4591.02|4588.83|4588.83|0
1646667230000|2022-03-07 15:33:50|4587.94|4587.94|4588.61|4588.61|4589.28|4589.28|4587.27|4587.27|0
1646667240000|2022-03-07 15:34:00|4588.53|4588.53|4587.58|4587.58|4589.04|4589.04|4587.58|4587.58|0
1646667250000|2022-03-07 15:34:10|4586.26|4586.26|4586.17|4586.17|4586.34|4586.34|4586.17|4586.17|0
1646667260000|2022-03-07 15:34:20|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|4586.05|0
1646667270000|2022-03-07 15:34:30|4585.38|4585.38|4584.21|4584.21|4585.38|4585.38|4584.21|4584.21|0
1646667290000|2022-03-07 15:34:50|4580.06|4580.06|4586.39|4586.39|4586.39|4586.39|4580.06|4580.06|0
1646667300000|2022-03-07 15:35:00|4586.48|4586.48|4586.6|4586.6|4587.27|4587.27|4586.48|4586.48|0
1646667310000|2022-03-07 15:35:10|4585.93|4585.93|4587.21|4587.21|4587.21|4587.21|4584.97|4584.97|0
1646667320000|2022-03-07 15:35:20|4588.27|4588.27|4586.81|4586.81|4588.27|4588.27|4586.81|4586.81|0
1646667330000|2022-03-07 15:35:30|4586.14|4586.14|4586.72|4586.72|4587.78|4587.78|4586.14|4586.14|0
1646667350000|2022-03-07 15:35:50|4587.78|4587.78|4587.11|4587.11|4587.78|4587.78|4586.44|4586.44|0
1646667360000|2022-03-07 15:36:00|4586.67|4586.67|4586.81|4586.81|4586.81|4586.81|4586.67|4586.67|0
1646667370000|2022-03-07 15:36:10|4586.37|4586.37|4587.4|4587.4|4587.4|4587.4|4586.37|4586.37|0
1646667380000|2022-03-07 15:36:20|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|0
1646667390000|2022-03-07 15:36:30|4586.02|4586.02|4583.08|4583.08|4586.02|4586.02|4582.41|4582.41|0
1646667400000|2022-03-07 15:36:40|4582.92|4582.92|4582.02|4582.02|4582.92|4582.92|4582.02|4582.02|0
1646667410000|2022-03-07 15:36:50|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|0
1646667420000|2022-03-07 15:37:00|4580.96|4580.96|4584.11|4584.11|4584.11|4584.11|4580.96|4580.96|0
1646667430000|2022-03-07 15:37:10|4582.77|4582.77|4582.89|4582.89|4582.89|4582.89|4581.98|4581.98|0
1646667440000|2022-03-07 15:37:20|4582.27|4582.27|4584.18|4584.18|4584.18|4584.18|4580.58|4580.58|0
1646667450000|2022-03-07 15:37:30|4583.47|4583.47|4582.63|4582.63|4584.18|4584.18|4582.63|4582.63|0
1646667460000|2022-03-07 15:37:40|4581.96|4581.96|4581.46|4581.46|4582.66|4582.66|4581.46|4581.46|0
1646667470000|2022-03-07 15:37:50|4582.13|4582.13|4583.65|4583.65|4583.65|4583.65|4582.13|4582.13|0
1646667480000|2022-03-07 15:38:00|4582.68|4582.68|4582.06|4582.06|4582.95|4582.95|4581.97|4581.97|0
1646667490000|2022-03-07 15:38:10|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1646667500000|2022-03-07 15:38:20|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1646667510000|2022-03-07 15:38:30|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1646667520000|2022-03-07 15:38:40|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1646667530000|2022-03-07 15:38:50|4580.19|4580.19|4581.53|4581.53|4581.53|4581.53|4580.19|4580.19|0
1646667540000|2022-03-07 15:39:00|4580.86|4580.86|4580.49|4580.49|4581.63|4581.63|4580.49|4580.49|0
1646667550000|2022-03-07 15:39:10|4582.52|4582.52|4584.42|4584.42|4584.42|4584.42|4582.52|4582.52|0
1646667560000|2022-03-07 15:39:20|4584.54|4584.54|4584.69|4584.69|4585.47|4585.47|4584.02|4584.02|0
1646667570000|2022-03-07 15:39:30|4584.51|4584.51|4582.42|4582.42|4584.51|4584.51|4582.42|4582.42|0
1646667580000|2022-03-07 15:39:40|4581.75|4581.75|4581.22|4581.22|4581.75|4581.75|4580.55|4580.55|0
1646667590000|2022-03-07 15:39:50|4580.55|4580.55|4579.96|4579.96|4580.65|4580.65|4579.88|4579.88|0
1646667600000|2022-03-07 15:40:00|4580.63|4580.63|4581.83|4581.83|4581.83|4581.83|4579.43|4579.43|0
1646667610000|2022-03-07 15:40:10|4582.5|4582.5|4581.21|4581.21|4582.5|4582.5|4581.21|4581.21|0
1646667630000|2022-03-07 15:40:30|4580.54|4580.54|4580.45|4580.45|4580.54|4580.54|4580.45|4580.45|0
1646667640000|2022-03-07 15:40:40|4581.12|4581.12|4582.59|4582.59|4582.59|4582.59|4581.12|4581.12|0
1646667650000|2022-03-07 15:40:50|4583.26|4583.26|4583.7|4583.7|4583.7|4583.7|4583.26|4583.26|0
1646667660000|2022-03-07 15:41:00|4583.61|4583.61|4584.21|4584.21|4584.28|4584.28|4583.61|4583.61|0
1646667670000|2022-03-07 15:41:10|4584.88|4584.88|4585.39|4585.39|4585.94|4585.94|4584.88|4584.88|0
1646667680000|2022-03-07 15:41:20|4585.47|4585.47|4585.97|4585.97|4585.97|4585.97|4585.3|4585.3|0
1646667690000|2022-03-07 15:41:30|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|0
1646667700000|2022-03-07 15:41:40|4585.46|4585.46|4584.42|4584.42|4585.46|4585.46|4584.42|4584.42|0
1646667710000|2022-03-07 15:41:50|4584.52|4584.52|4581.5|4581.5|4584.52|4584.52|4581.5|4581.5|0
1646667720000|2022-03-07 15:42:00|4581.68|4581.68|4582.07|4582.07|4582.35|4582.35|4580.13|4580.13|0
1646667740000|2022-03-07 15:42:20|4582.77|4582.77|4581.89|4581.89|4582.77|4582.77|4581.22|4581.22|0
1646667750000|2022-03-07 15:42:30|4583.17|4583.17|4583.84|4583.84|4583.84|4583.84|4583.17|4583.17|0
1646667760000|2022-03-07 15:42:40|4585.16|4585.16|4584.56|4584.56|4585.5|4585.5|4584.56|4584.56|0
1646667770000|2022-03-07 15:42:50|4585.17|4585.17|4585.26|4585.26|4585.26|4585.26|4583.27|4583.27|0
1646667780000|2022-03-07 15:43:00|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|0
1646667790000|2022-03-07 15:43:10|4585.2|4585.2|4586.01|4586.01|4586.01|4586.01|4585.2|4585.2|0
1646667800000|2022-03-07 15:43:20|4584|4584|4585.78|4585.78|4586.21|4586.21|4584|4584|0
1646667810000|2022-03-07 15:43:30|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|4586.45|0
1646667830000|2022-03-07 15:43:50|4586.33|4586.33|4586.77|4586.77|4586.77|4586.77|4586.33|4586.33|0
1646667840000|2022-03-07 15:44:00|4587.21|4587.21|4587.33|4587.33|4587.39|4587.39|4587.21|4587.21|0
1646667850000|2022-03-07 15:44:10|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|4587.44|0
1646667860000|2022-03-07 15:44:20|4586.77|4586.77|4586.01|4586.01|4587.35|4587.35|4586.01|4586.01|0
1646667870000|2022-03-07 15:44:30|4586.68|4586.68|4585.43|4585.43|4587.35|4587.35|4585.43|4585.43|0
1646667880000|2022-03-07 15:44:40|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1646667890000|2022-03-07 15:44:50|4585.43|4585.43|4587.62|4587.62|4587.62|4587.62|4585.43|4585.43|0
1646667900000|2022-03-07 15:45:00|4588.23|4588.23|4590.47|4590.47|4590.56|4590.56|4587.56|4587.56|0
1646667910000|2022-03-07 15:45:10|4589.76|4589.76|4588.67|4588.67|4590.11|4590.11|4588.67|4588.67|0
1646667920000|2022-03-07 15:45:20|4588.41|4588.41|4589.54|4589.54|4589.98|4589.98|4588.41|4588.41|0
1646667930000|2022-03-07 15:45:30|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|0
1646667940000|2022-03-07 15:45:40|4588.99|4588.99|4589.63|4589.63|4589.78|4589.78|4588.99|4588.99|0
1646667950000|2022-03-07 15:45:50|4590.3|4590.3|4589.42|4589.42|4590.3|4590.3|4589.42|4589.42|0
1646667960000|2022-03-07 15:46:00|4588.75|4588.75|4590.17|4590.17|4590.17|4590.17|4588.75|4588.75|0
1646667970000|2022-03-07 15:46:10|4588.83|4588.83|4587.72|4587.72|4588.83|4588.83|4587.72|4587.72|0
1646667980000|2022-03-07 15:46:20|4587.6|4587.6|4588.36|4588.36|4588.36|4588.36|4586.45|4586.45|0
1646667990000|2022-03-07 15:46:30|4588.09|4588.09|4586.7|4586.7|4588.09|4588.09|4586.7|4586.7|0
1646668000000|2022-03-07 15:46:40|4586.58|4586.58|4584.35|4584.35|4586.58|4586.58|4583.01|4583.01|0
1646668010000|2022-03-07 15:46:50|4583.68|4583.68|4585.37|4585.37|4585.37|4585.37|4583.41|4583.41|0
1646668020000|2022-03-07 15:47:00|4585.64|4585.64|4585.31|4585.31|4585.93|4585.93|4585.31|4585.31|0
1646668030000|2022-03-07 15:47:10|4584.99|4584.99|4584.39|4584.39|4584.99|4584.99|4584.39|4584.39|0
1646668040000|2022-03-07 15:47:20|4583.72|4583.72|4581.91|4581.91|4583.95|4583.95|4581.91|4581.91|0
1646668050000|2022-03-07 15:47:30|4582.58|4582.58|4582.22|4582.22|4583.28|4583.28|4582.22|4582.22|0
1646668060000|2022-03-07 15:47:40|4581.55|4581.55|4582.9|4582.9|4582.9|4582.9|4581.47|4581.47|0
1646668070000|2022-03-07 15:47:50|4582.63|4582.63|4582.69|4582.69|4582.69|4582.69|4582.63|4582.63|0
1646668080000|2022-03-07 15:48:00|4583.02|4583.02|4582.26|4582.26|4583.37|4583.37|4582.26|4582.26|0
1646668090000|2022-03-07 15:48:10|4581.29|4581.29|4581.46|4581.46|4581.46|4581.46|4581.29|4581.29|0
1646668100000|2022-03-07 15:48:20|4582.17|4582.17|4582.86|4582.86|4582.86|4582.86|4582.17|4582.17|0
1646668110000|2022-03-07 15:48:30|4582.19|4582.19|4581.75|4581.75|4582.19|4582.19|4581.75|4581.75|0
1646668120000|2022-03-07 15:48:40|4581.63|4581.63|4581.1|4581.1|4581.63|4581.63|4581.1|4581.1|0
1646668130000|2022-03-07 15:48:50|4581.27|4581.27|4577.92|4577.92|4581.27|4581.27|4577.92|4577.92|0
1646668140000|2022-03-07 15:49:00|4577.77|4577.77|4579.11|4579.11|4579.11|4579.11|4577.77|4577.77|0
1646668150000|2022-03-07 15:49:10|4578.76|4578.76|4575.41|4575.41|4578.76|4578.76|4575.41|4575.41|0
1646668160000|2022-03-07 15:49:20|4576.75|4576.75|4576.08|4576.08|4577.42|4577.42|4576.08|4576.08|0
1646668170000|2022-03-07 15:49:30|4575.41|4575.41|4576.51|4576.51|4577.37|4577.37|4575.41|4575.41|0
1646668180000|2022-03-07 15:49:40|4577.04|4577.04|4577.66|4577.66|4577.83|4577.83|4577.04|4577.04|0
1646668190000|2022-03-07 15:49:50|4576.99|4576.99|4575.92|4575.92|4577.26|4577.26|4575.92|4575.92|0
1646668200000|2022-03-07 15:50:00|4574.86|4574.86|4574.08|4574.08|4574.86|4574.86|4573.41|4573.41|0
1646668210000|2022-03-07 15:50:10|4574.75|4574.75|4574.84|4574.84|4577.33|4577.33|4574.75|4574.75|0
1646668220000|2022-03-07 15:50:20|4576.18|4576.18|4576.36|4576.36|4576.44|4576.44|4575.02|4575.02|0
1646668230000|2022-03-07 15:50:30|4575.69|4575.69|4574.41|4574.41|4575.69|4575.69|4573.74|4573.74|0
1646668240000|2022-03-07 15:50:40|4573.74|4573.74|4578.71|4578.71|4578.71|4578.71|4573.74|4573.74|0
1646668250000|2022-03-07 15:50:50|4579.22|4579.22|4579.89|4579.89|4579.89|4579.89|4579.22|4579.22|0
1646668260000|2022-03-07 15:51:00|4579.99|4579.99|4578.48|4578.48|4579.99|4579.99|4577.81|4577.81|0
1646668270000|2022-03-07 15:51:10|4577.81|4577.81|4575.75|4575.75|4577.81|4577.81|4575.75|4575.75|0
1646668280000|2022-03-07 15:51:20|4575.48|4575.48|4575.57|4575.57|4575.57|4575.57|4574.81|4574.81|0
1646668290000|2022-03-07 15:51:30|4577.58|4577.58|4577.58|4577.58|4578.25|4578.25|4577.58|4577.58|0
1646668300000|2022-03-07 15:51:40|4577.73|4577.73|4577.23|4577.23|4578.61|4578.61|4577.06|4577.06|0
1646668310000|2022-03-07 15:51:50|4579.24|4579.24|4580.66|4580.66|4580.66|4580.66|4579.24|4579.24|0
1646668320000|2022-03-07 15:52:00|4580.89|4580.89|4580.72|4580.72|4581.42|4581.42|4580.72|4580.72|0
1646668330000|2022-03-07 15:52:10|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|0
1646668340000|2022-03-07 15:52:20|4582.25|4582.25|4582.25|4582.25|4582.25|4582.25|4582.25|4582.25|0
1646668350000|2022-03-07 15:52:30|4581.81|4581.81|4583.71|4583.71|4583.71|4583.71|4581.81|4581.81|0
1646668360000|2022-03-07 15:52:40|4583.04|4583.04|4582.34|4582.34|4583.04|4583.04|4582.34|4582.34|0
1646668370000|2022-03-07 15:52:50|4583.01|4583.01|4580.66|4580.66|4583.01|4583.01|4580.66|4580.66|0
1646668380000|2022-03-07 15:53:00|4580.81|4580.81|4581.21|4581.21|4581.21|4581.21|4578.94|4578.94|0
1646668390000|2022-03-07 15:53:10|4581.74|4581.74|4581.65|4581.65|4581.92|4581.92|4581.65|4581.65|0
1646668400000|2022-03-07 15:53:20|4582.32|4582.32|4579.63|4579.63|4582.32|4582.32|4579.47|4579.47|0
1646668410000|2022-03-07 15:53:30|4580.25|4580.25|4582.26|4582.26|4582.26|4582.26|4580.25|4580.25|0
1646668420000|2022-03-07 15:53:40|4583.6|4583.6|4580.81|4580.81|4583.6|4583.6|4580.81|4580.81|0
1646668430000|2022-03-07 15:53:50|4581.25|4581.25|4581.39|4581.39|4581.51|4581.51|4581.25|4581.25|0
1646668440000|2022-03-07 15:54:00|4580.72|4580.72|4581.03|4581.03|4581.03|4581.03|4579.69|4579.69|0
1646668450000|2022-03-07 15:54:10|4581.7|4581.7|4581.35|4581.35|4581.97|4581.97|4581.35|4581.35|0
1646668460000|2022-03-07 15:54:20|4581.59|4581.59|4581.73|4581.73|4582.79|4582.79|4581.47|4581.47|0
1646668470000|2022-03-07 15:54:30|4581.06|4581.06|4580.08|4580.08|4581.73|4581.73|4580.08|4580.08|0
1646668480000|2022-03-07 15:54:40|4579.81|4579.81|4579.69|4579.69|4579.81|4579.81|4579.1|4579.1|0
1646668490000|2022-03-07 15:54:50|4580.36|4580.36|4579.69|4579.69|4580.36|4580.36|4579.69|4579.69|0
1646668500000|2022-03-07 15:55:00|4580.36|4580.36|4581.54|4581.54|4581.54|4581.54|4579.69|4579.69|0
1646668510000|2022-03-07 15:55:10|4581.29|4581.29|4581.29|4581.29|4581.99|4581.99|4581.29|4581.29|0
1646668520000|2022-03-07 15:55:20|4580.62|4580.62|4580.97|4580.97|4581.5|4581.5|4580.62|4580.62|0
1646668530000|2022-03-07 15:55:30|4580.79|4580.79|4582.26|4582.26|4582.93|4582.93|4580.79|4580.79|0
1646668540000|2022-03-07 15:55:40|4581.55|4581.55|4581.64|4581.64|4581.64|4581.64|4581.55|4581.55|0
1646668550000|2022-03-07 15:55:50|4580.97|4580.97|4582.17|4582.17|4582.17|4582.17|4580.97|4580.97|0
1646668560000|2022-03-07 15:56:00|4582.43|4582.43|4580.93|4580.93|4582.43|4582.43|4580.93|4580.93|0
1646668570000|2022-03-07 15:56:10|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1646668580000|2022-03-07 15:56:20|4580.18|4580.18|4578.78|4578.78|4580.18|4580.18|4578.78|4578.78|0
1646668590000|2022-03-07 15:56:30|4578.11|4578.11|4580.19|4580.19|4580.19|4580.19|4577.51|4577.51|0
1646668600000|2022-03-07 15:56:40|4581.52|4581.52|4580.19|4580.19|4581.52|4581.52|4580.19|4580.19|0
1646668610000|2022-03-07 15:56:50|4580.1|4580.1|4580.45|4580.45|4580.45|4580.45|4580.1|4580.1|0
1646668620000|2022-03-07 15:57:00|4580.69|4580.69|4580.54|4580.54|4581.21|4581.21|4579.92|4579.92|0
1646668630000|2022-03-07 15:57:10|4580.98|4580.98|4582.73|4582.73|4582.82|4582.82|4580.82|4580.82|0
1646668640000|2022-03-07 15:57:20|4582.64|4582.64|4582.18|4582.18|4582.64|4582.64|4582|4582|0
1646668650000|2022-03-07 15:57:30|4581.51|4581.51|4581.25|4581.25|4582|4582|4581.25|4581.25|0
1646668660000|2022-03-07 15:57:40|4581.42|4581.42|4580.8|4580.8|4582.09|4582.09|4580.8|4580.8|0
1646668670000|2022-03-07 15:57:50|4580.37|4580.37|4580.31|4580.31|4580.37|4580.37|4579.65|4579.65|0
1646668680000|2022-03-07 15:58:00|4579|4579|4580.25|4580.25|4580.25|4580.25|4578.3|4578.3|0
1646668690000|2022-03-07 15:58:10|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|4580.42|0
1646668700000|2022-03-07 15:58:20|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|0
1646668710000|2022-03-07 15:58:30|4581.9|4581.9|4583.7|4583.7|4584.64|4584.64|4581.73|4581.73|0
1646668720000|2022-03-07 15:58:40|4584.37|4584.37|4584.61|4584.61|4584.61|4584.61|4584.28|4584.28|0
1646668730000|2022-03-07 15:58:50|4584.96|4584.96|4585.28|4585.28|4585.28|4585.28|4584.52|4584.52|0
1646668740000|2022-03-07 15:59:00|4585.19|4585.19|4586.35|4586.35|4586.53|4586.53|4585.19|4585.19|0
1646668750000|2022-03-07 15:59:10|4586|4586|4587.4|4587.4|4587.4|4587.4|4586|4586|0
1646668770000|2022-03-07 15:59:30|4587.13|4587.13|4586.96|4586.96|4587.13|4587.13|4586.96|4586.96|0
1646668780000|2022-03-07 15:59:40|4586.29|4586.29|4584.77|4584.77|4586.29|4586.29|4584.77|4584.77|0
1646668790000|2022-03-07 15:59:50|4584.56|4584.56|4582.96|4582.96|4584.56|4584.56|4582.96|4582.96|0
1646668800000|2022-03-07 16:00:00|4582.29|4582.29|4583.32|4583.32|4583.32|4583.32|4581.62|4581.62|0
1646668810000|2022-03-07 16:00:10|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|0
1646668820000|2022-03-07 16:00:20|4582.92|4582.92|4582.07|4582.07|4583.41|4583.41|4582.07|4582.07|0
1646668830000|2022-03-07 16:00:30|4582.74|4582.74|4582.12|4582.12|4584.08|4584.08|4582.12|4582.12|0
1646668840000|2022-03-07 16:00:40|4581.45|4581.45|4580.76|4580.76|4581.45|4581.45|4580.76|4580.76|0
1646668850000|2022-03-07 16:00:50|4580.85|4580.85|4580.6|4580.6|4580.85|4580.85|4580.6|4580.6|0
1646668860000|2022-03-07 16:01:00|4581.3|4581.3|4582.3|4582.3|4582.3|4582.3|4580.63|4580.63|0
1646668870000|2022-03-07 16:01:10|4582.83|4582.83|4582.57|4582.57|4582.83|4582.83|4582.57|4582.57|0
1646668880000|2022-03-07 16:01:20|4582.48|4582.48|4580.62|4580.62|4582.48|4582.48|4580.62|4580.62|0
1646668890000|2022-03-07 16:01:30|4582.63|4582.63|4583.3|4583.3|4583.3|4583.3|4582.63|4582.63|0
1646668900000|2022-03-07 16:01:40|4582.95|4582.95|4583.62|4583.62|4583.62|4583.62|4582.95|4582.95|0
1646668910000|2022-03-07 16:01:50|4582.95|4582.95|4581.39|4581.39|4582.95|4582.95|4581.39|4581.39|0
1646668920000|2022-03-07 16:02:00|4582.19|4582.19|4583.4|4583.4|4583.4|4583.4|4582.06|4582.06|0
1646668930000|2022-03-07 16:02:10|4582.73|4582.73|4583.41|4583.41|4583.41|4583.41|4582.73|4582.73|0
1646668940000|2022-03-07 16:02:20|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|0
1646668950000|2022-03-07 16:02:30|4583.33|4583.33|4583.59|4583.59|4583.59|4583.59|4582.66|4582.66|0
1646668960000|2022-03-07 16:02:40|4583.06|4583.06|4583.68|4583.68|4583.68|4583.68|4582.39|4582.39|0
1646668970000|2022-03-07 16:02:50|4583.51|4583.51|4582.71|4582.71|4583.51|4583.51|4582.71|4582.71|0
1646668980000|2022-03-07 16:03:00|4583.38|4583.38|4583.12|4583.12|4583.38|4583.38|4583.12|4583.12|0
1646668990000|2022-03-07 16:03:10|4582.32|4582.32|4582.49|4582.49|4582.65|4582.65|4582.32|4582.32|0
1646669000000|2022-03-07 16:03:20|4581.96|4581.96|4581.78|4581.78|4582.89|4582.89|4581.78|4581.78|0
1646669010000|2022-03-07 16:03:30|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1646669020000|2022-03-07 16:03:40|4582.02|4582.02|4582.69|4582.69|4582.69|4582.69|4582.02|4582.02|0
1646669030000|2022-03-07 16:03:50|4583.22|4583.22|4583.3|4583.3|4583.3|4583.3|4583.22|4583.22|0
1646669040000|2022-03-07 16:04:00|4583.57|4583.57|4584.36|4584.36|4584.36|4584.36|4583.4|4583.4|0
1646669050000|2022-03-07 16:04:10|4584.54|4584.54|4583.79|4583.79|4584.54|4584.54|4583|4583|0
1646669060000|2022-03-07 16:04:20|4584.15|4584.15|4585.72|4585.72|4586.07|4586.07|4584.15|4584.15|0
1646669070000|2022-03-07 16:04:30|4585.98|4585.98|4585.28|4585.28|4586.07|4586.07|4585.28|4585.28|0
1646669080000|2022-03-07 16:04:40|4586.07|4586.07|4586.4|4586.4|4586.4|4586.4|4586.07|4586.07|0
1646669090000|2022-03-07 16:04:50|4585.6|4585.6|4584.93|4584.93|4585.6|4585.6|4584.93|4584.93|0
1646669100000|2022-03-07 16:05:00|4584.26|4584.26|4583.82|4583.82|4584.26|4584.26|4583.82|4583.82|0
1646669110000|2022-03-07 16:05:10|4583.97|4583.97|4585.17|4585.17|4585.17|4585.17|4583.97|4583.97|0
1646669120000|2022-03-07 16:05:20|4585|4585|4585.53|4585.53|4585.53|4585.53|4585|4585|0
1646669130000|2022-03-07 16:05:30|4585.62|4585.62|4584.13|4584.13|4586.28|4586.28|4584.13|4584.13|0
1646669140000|2022-03-07 16:05:40|4583.98|4583.98|4584.45|4584.45|4584.45|4584.45|4583.83|4583.83|0
1646669150000|2022-03-07 16:05:50|4585.15|4585.15|4584.64|4584.64|4585.15|4585.15|4583.46|4583.46|0
1646669160000|2022-03-07 16:06:00|4583.84|4583.84|4583.38|4583.38|4583.84|4583.84|4581.17|4581.17|0
1646669170000|2022-03-07 16:06:10|4584|4584|4583.72|4583.72|4584.39|4584.39|4583.72|4583.72|0
1646669180000|2022-03-07 16:06:20|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|0
1646669190000|2022-03-07 16:06:30|4583.63|4583.63|4587.08|4587.08|4587.08|4587.08|4583.63|4583.63|0
1646669200000|2022-03-07 16:06:40|4586.41|4586.41|4585.23|4585.23|4586.41|4586.41|4585.23|4585.23|0
1646669210000|2022-03-07 16:06:50|4584.7|4584.7|4585.58|4585.58|4585.58|4585.58|4584.7|4584.7|0
1646669220000|2022-03-07 16:07:00|4586.02|4586.02|4582|4582|4586.02|4586.02|4582|4582|0
1646669230000|2022-03-07 16:07:10|4581.07|4581.07|4581.92|4581.92|4581.92|4581.92|4581.04|4581.04|0
1646669240000|2022-03-07 16:07:20|4581.66|4581.66|4582.05|4582.05|4582.72|4582.72|4581.38|4581.38|0
1646669250000|2022-03-07 16:07:30|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|0
1646669260000|2022-03-07 16:07:40|4581.78|4581.78|4579.15|4579.15|4581.78|4581.78|4579.15|4579.15|0
1646669280000|2022-03-07 16:08:00|4579.1|4579.1|4575.93|4575.93|4579.1|4579.1|4575.93|4575.93|0
1646669290000|2022-03-07 16:08:10|4575.56|4575.56|4574.05|4574.05|4575.56|4575.56|4573.52|4573.52|0
1646669300000|2022-03-07 16:08:20|4573.34|4573.34|4572.67|4572.67|4573.34|4573.34|4572.67|4572.67|0
1646669310000|2022-03-07 16:08:30|4572|4572|4573.22|4573.22|4573.22|4573.22|4572|4572|0
1646669320000|2022-03-07 16:08:40|4573.4|4573.4|4569.32|4569.32|4573.4|4573.4|4569.32|4569.32|0
1646669330000|2022-03-07 16:08:50|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|0
1646669340000|2022-03-07 16:09:00|4568.29|4568.29|4569.25|4569.25|4569.25|4569.25|4568.29|4568.29|0
1646669350000|2022-03-07 16:09:10|4568.58|4568.58|4567.08|4567.08|4569.65|4569.65|4567.08|4567.08|0
1646669360000|2022-03-07 16:09:20|4566.41|4566.41|4566.58|4566.58|4566.85|4566.85|4566.41|4566.41|0
1646669370000|2022-03-07 16:09:30|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|4566.76|0
1646669380000|2022-03-07 16:09:40|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|4567.2|0
1646669390000|2022-03-07 16:09:50|4567.38|4567.38|4564.77|4564.77|4567.38|4567.38|4564.77|4564.77|0
1646669400000|2022-03-07 16:10:00|4565.21|4565.21|4564.62|4564.62|4566.16|4566.16|4564.13|4564.13|0
1646669410000|2022-03-07 16:10:10|4565.06|4565.06|4562.79|4562.79|4565.06|4565.06|4561.45|4561.45|0
1646669420000|2022-03-07 16:10:20|4562.88|4562.88|4563.55|4563.55|4563.55|4563.55|4562.88|4562.88|0
1646669430000|2022-03-07 16:10:30|4563.12|4563.12|4563.07|4563.07|4563.12|4563.12|4562.45|4562.45|0
1646669440000|2022-03-07 16:10:40|4562.36|4562.36|4563.06|4563.06|4563.59|4563.59|4562.03|4562.03|0
1646669450000|2022-03-07 16:10:50|4562.39|4562.39|4559.87|4559.87|4562.39|4562.39|4559.71|4559.71|0
1646669460000|2022-03-07 16:11:00|4559.92|4559.92|4558.63|4558.63|4559.92|4559.92|4558.63|4558.63|0
1646669470000|2022-03-07 16:11:10|4559.3|4559.3|4557.75|4557.75|4559.3|4559.3|4557.75|4557.75|0
1646669480000|2022-03-07 16:11:20|4557.08|4557.08|4555.37|4555.37|4557.08|4557.08|4553.73|4553.73|0
1646669490000|2022-03-07 16:11:30|4555.02|4555.02|4556.7|4556.7|4556.85|4556.85|4553.5|4553.5|0
1646669510000|2022-03-07 16:11:50|4556.35|4556.35|4557.02|4557.02|4557.02|4557.02|4555.68|4555.68|0
1646669520000|2022-03-07 16:12:00|4556.35|4556.35|4555.91|4555.91|4556.35|4556.35|4555.2|4555.2|0
1646669530000|2022-03-07 16:12:10|4555.82|4555.82|4555.27|4555.27|4557.16|4557.16|4554.48|4554.48|0
1646669540000|2022-03-07 16:12:20|4557.28|4557.28|4555.33|4555.33|4557.28|4557.28|4555.33|4555.33|0
1646669550000|2022-03-07 16:12:30|4554.66|4554.66|4557.2|4557.2|4557.2|4557.2|4554.66|4554.66|0
1646669560000|2022-03-07 16:12:40|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|0
1646669570000|2022-03-07 16:12:50|4556.97|4556.97|4556.53|4556.53|4557.5|4557.5|4556.53|4556.53|0
1646669580000|2022-03-07 16:13:00|4557.06|4557.06|4558.39|4558.39|4558.39|4558.39|4557.06|4557.06|0
1646669590000|2022-03-07 16:13:10|4557.72|4557.72|4554.96|4554.96|4557.72|4557.72|4554.96|4554.96|0
1646669600000|2022-03-07 16:13:20|4554.29|4554.29|4555.15|4555.15|4555.15|4555.15|4553.62|4553.62|0
1646669610000|2022-03-07 16:13:30|4555.82|4555.82|4556.32|4556.32|4556.32|4556.32|4554.65|4554.65|0
1646669630000|2022-03-07 16:13:50|4556.49|4556.49|4555.88|4555.88|4556.49|4556.49|4555.88|4555.88|0
1646669640000|2022-03-07 16:14:00|4556.55|4556.55|4559.53|4559.53|4559.53|4559.53|4556.55|4556.55|0
1646669650000|2022-03-07 16:14:10|4559.7|4559.7|4559|4559|4560.37|4560.37|4559|4559|0
1646669660000|2022-03-07 16:14:20|4557.66|4557.66|4558.33|4558.33|4558.33|4558.33|4556.99|4556.99|0
1646669670000|2022-03-07 16:14:30|4557.89|4557.89|4558.18|4558.18|4558.3|4558.3|4557.89|4557.89|0
1646669680000|2022-03-07 16:14:40|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1646669690000|2022-03-07 16:14:50|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|0
1646669700000|2022-03-07 16:15:00|4557.25|4557.25|4559.27|4559.27|4559.27|4559.27|4557.25|4557.25|0
1646669710000|2022-03-07 16:15:10|4559.36|4559.36|4559.78|4559.78|4559.78|4559.78|4559.36|4559.36|0
1646669720000|2022-03-07 16:15:20|4560.13|4560.13|4560.73|4560.73|4561.67|4561.67|4560.08|4560.08|0
1646669740000|2022-03-07 16:15:40|4561.4|4561.4|4560.82|4560.82|4561.85|4561.85|4560.82|4560.82|0
1646669750000|2022-03-07 16:15:50|4561.49|4561.49|4560.79|4560.79|4561.49|4561.49|4560.79|4560.79|0
1646669760000|2022-03-07 16:16:00|4560.95|4560.95|4562.34|4562.34|4562.79|4562.79|4560.95|4560.95|0
1646669770000|2022-03-07 16:16:10|4562.79|4562.79|4562.7|4562.7|4562.87|4562.87|4562.7|4562.7|0
1646669780000|2022-03-07 16:16:20|4563.05|4563.05|4562.15|4562.15|4564.07|4564.07|4561.89|4561.89|0
1646669790000|2022-03-07 16:16:30|4561.82|4561.82|4561.47|4561.47|4562|4562|4561.47|4561.47|0
1646669800000|2022-03-07 16:16:40|4561.12|4561.12|4558.44|4558.44|4561.12|4561.12|4558.44|4558.44|0
1646669810000|2022-03-07 16:16:50|4558.79|4558.79|4559.73|4559.73|4559.73|4559.73|4558.79|4558.79|0
1646669820000|2022-03-07 16:17:00|4559.99|4559.99|4561.22|4561.22|4561.31|4561.31|4559.95|4559.95|0
1646669830000|2022-03-07 16:17:10|4560.96|4560.96|4557.25|4557.25|4560.96|4560.96|4557.25|4557.25|0
1646669840000|2022-03-07 16:17:20|4557.92|4557.92|4560.3|4560.3|4560.47|4560.47|4557.8|4557.8|0
1646669850000|2022-03-07 16:17:30|4560.92|4560.92|4561.54|4561.54|4561.54|4561.54|4560.92|4560.92|0
1646669860000|2022-03-07 16:17:40|4560.2|4560.2|4558.22|4558.22|4560.2|4560.2|4556.79|4556.79|0
1646669870000|2022-03-07 16:17:50|4557.55|4557.55|4558.75|4558.75|4558.75|4558.75|4557.55|4557.55|0
1646669880000|2022-03-07 16:18:00|4559.42|4559.42|4558.97|4558.97|4560.09|4560.09|4558.97|4558.97|0
1646669890000|2022-03-07 16:18:10|4558.3|4558.3|4558.97|4558.97|4558.97|4558.97|4557.63|4557.63|0
1646669900000|2022-03-07 16:18:20|4559.64|4559.64|4560.35|4560.35|4560.35|4560.35|4559.64|4559.64|0
1646669910000|2022-03-07 16:18:30|4560.06|4560.06|4560.65|4560.65|4560.65|4560.65|4559.79|4559.79|0
1646669920000|2022-03-07 16:18:40|4561.09|4561.09|4560.59|4560.59|4561.09|4561.09|4560.59|4560.59|0
1646669930000|2022-03-07 16:18:50|4561.12|4561.12|4561.13|4561.13|4561.38|4561.38|4561.12|4561.12|0
1646669940000|2022-03-07 16:19:00|4560.51|4560.51|4559.18|4559.18|4560.51|4560.51|4559.18|4559.18|0
1646669950000|2022-03-07 16:19:10|4559.85|4559.85|4561.04|4561.04|4561.19|4561.19|4559.85|4559.85|0
1646669960000|2022-03-07 16:19:20|4561.16|4561.16|4560.66|4560.66|4561.71|4561.71|4560.66|4560.66|0
1646669980000|2022-03-07 16:19:40|4559.99|4559.99|4561.68|4561.68|4561.68|4561.68|4559.32|4559.32|0
1646669990000|2022-03-07 16:19:50|4561.78|4561.78|4561.67|4561.67|4561.78|4561.78|4561.11|4561.11|0
1646670000000|2022-03-07 16:20:00|4561.57|4561.57|4562.46|4562.46|4562.46|4562.46|4560.46|4560.46|0
1646670010000|2022-03-07 16:20:10|4563.8|4563.8|4565.41|4565.41|4565.62|4565.62|4563.8|4563.8|0
1646670020000|2022-03-07 16:20:20|4564.74|4564.74|4565.41|4565.41|4565.41|4565.41|4563.4|4563.4|0
1646670030000|2022-03-07 16:20:30|4565.24|4565.24|4565.23|4565.23|4565.32|4565.32|4564.8|4564.8|0
1646670040000|2022-03-07 16:20:40|4566.57|4566.57|4570.61|4570.61|4570.61|4570.61|4566.57|4566.57|0
1646670050000|2022-03-07 16:20:50|4570.76|4570.76|4569.34|4569.34|4571.17|4571.17|4569.16|4569.16|0
1646670070000|2022-03-07 16:21:10|4567.33|4567.33|4567.56|4567.56|4567.56|4567.56|4566.31|4566.31|0
1646670080000|2022-03-07 16:21:20|4566.89|4566.89|4567.06|4567.06|4567.06|4567.06|4566.89|4566.89|0
1646670090000|2022-03-07 16:21:30|4567.5|4567.5|4566.9|4566.9|4567.5|4567.5|4566.9|4566.9|0
1646670100000|2022-03-07 16:21:40|4567.57|4567.57|4566.41|4566.41|4567.75|4567.75|4566.41|4566.41|0
1646670110000|2022-03-07 16:21:50|4566.32|4566.32|4567.38|4567.38|4567.38|4567.38|4566.32|4566.32|0
1646670120000|2022-03-07 16:22:00|4567.03|4567.03|4566.68|4566.68|4567.03|4567.03|4566.01|4566.01|0
1646670130000|2022-03-07 16:22:10|4568.02|4568.02|4569.2|4569.2|4569.2|4569.2|4568.02|4568.02|0
1646670140000|2022-03-07 16:22:20|4569.03|4569.03|4567.61|4567.61|4569.29|4569.29|4567.52|4567.52|0
1646670150000|2022-03-07 16:22:30|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1646670160000|2022-03-07 16:22:40|4566.59|4566.59|4566.85|4566.85|4567.56|4567.56|4566.59|4566.59|0
1646670170000|2022-03-07 16:22:50|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|0
1646670180000|2022-03-07 16:23:00|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|0
1646670190000|2022-03-07 16:23:10|4565.57|4565.57|4563.42|4563.42|4565.57|4565.57|4562.8|4562.8|0
1646670200000|2022-03-07 16:23:20|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|0
1646670210000|2022-03-07 16:23:30|4563.86|4563.86|4564.09|4564.09|4564.85|4564.85|4563.51|4563.51|0
1646670220000|2022-03-07 16:23:40|4562.57|4562.57|4562.31|4562.31|4562.57|4562.57|4562.22|4562.22|0
1646670230000|2022-03-07 16:23:50|4561.96|4561.96|4562.54|4562.54|4562.54|4562.54|4561.87|4561.87|0
1646670240000|2022-03-07 16:24:00|4562.37|4562.37|4561.97|4561.97|4562.37|4562.37|4561.7|4561.7|0
1646670250000|2022-03-07 16:24:10|4562.23|4562.23|4561.73|4561.73|4562.23|4562.23|4561.55|4561.55|0
1646670260000|2022-03-07 16:24:20|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1646670270000|2022-03-07 16:24:30|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|4561.73|0
1646670280000|2022-03-07 16:24:40|4561.06|4561.06|4561.38|4561.38|4561.73|4561.73|4561.06|4561.06|0
1646670290000|2022-03-07 16:24:50|4560.71|4560.71|4560.87|4560.87|4560.87|4560.87|4560.71|4560.71|0
1646670300000|2022-03-07 16:25:00|4559.99|4559.99|4560.66|4560.66|4560.66|4560.66|4559.99|4559.99|0
1646670310000|2022-03-07 16:25:10|4560.74|4560.74|4561.01|4561.01|4561.01|4561.01|4560.74|4560.74|0
1646670320000|2022-03-07 16:25:20|4560.34|4560.34|4560.4|4560.4|4560.46|4560.46|4560.28|4560.28|0
1646670330000|2022-03-07 16:25:30|4559.52|4559.52|4558.91|4558.91|4559.52|4559.52|4558.91|4558.91|0
1646670340000|2022-03-07 16:25:40|4558.73|4558.73|4556.72|4556.72|4558.73|4558.73|4556.72|4556.72|0
1646670350000|2022-03-07 16:25:50|4557.39|4557.39|4557.96|4557.96|4558.68|4558.68|4557.34|4557.34|0
1646670360000|2022-03-07 16:26:00|4558.05|4558.05|4560.5|4560.5|4560.5|4560.5|4558.05|4558.05|0
1646670380000|2022-03-07 16:26:20|4560.67|4560.67|4560|4560|4560.67|4560.67|4560|4560|0
1646670390000|2022-03-07 16:26:30|4560.18|4560.18|4560.09|4560.09|4560.18|4560.18|4560.09|4560.09|0
1646670400000|2022-03-07 16:26:40|4559.97|4559.97|4559.27|4559.27|4559.97|4559.97|4559.22|4559.22|0
1646670410000|2022-03-07 16:26:50|4559.42|4559.42|4556.26|4556.26|4559.42|4559.42|4556.26|4556.26|0
1646670420000|2022-03-07 16:27:00|4556.1|4556.1|4557.05|4557.05|4557.05|4557.05|4556.1|4556.1|0
1646670430000|2022-03-07 16:27:10|4555.5|4555.5|4553.9|4553.9|4555.5|4555.5|4553.9|4553.9|0
1646670440000|2022-03-07 16:27:20|4554.05|4554.05|4555.5|4555.5|4556.17|4556.17|4553.9|4553.9|0
1646670450000|2022-03-07 16:27:30|4555.15|4555.15|4555.06|4555.06|4555.15|4555.15|4555.06|4555.06|0
1646670460000|2022-03-07 16:27:40|4554.97|4554.97|4552.29|4552.29|4554.97|4554.97|4551.79|4551.79|0
1646670470000|2022-03-07 16:27:50|4552.56|4552.56|4553.67|4553.67|4554.33|4554.33|4552.56|4552.56|0
1646670480000|2022-03-07 16:28:00|4553.51|4553.51|4553.85|4553.85|4553.85|4553.85|4553.27|4553.27|0
1646670490000|2022-03-07 16:28:10|4553.94|4553.94|4556.86|4556.86|4556.86|4556.86|4553.94|4553.94|0
1646670500000|2022-03-07 16:28:20|4556.69|4556.69|4557.71|4557.71|4557.71|4557.71|4556.69|4556.69|0
1646670510000|2022-03-07 16:28:30|4557.57|4557.57|4556.72|4556.72|4557.57|4557.57|4556.05|4556.05|0
1646670520000|2022-03-07 16:28:40|4556.46|4556.46|4555.36|4555.36|4556.55|4556.55|4554.78|4554.78|0
1646670530000|2022-03-07 16:28:50|4555.52|4555.52|4556.2|4556.2|4556.31|4556.31|4555.52|4555.52|0
1646670540000|2022-03-07 16:29:00|4556.73|4556.73|4555.42|4555.42|4556.73|4556.73|4554.13|4554.13|0
1646670550000|2022-03-07 16:29:10|4556.09|4556.09|4557.28|4557.28|4557.28|4557.28|4555.32|4555.32|0
1646670560000|2022-03-07 16:29:20|4557.17|4557.17|4554.34|4554.34|4557.17|4557.17|4554.34|4554.34|0
1646670570000|2022-03-07 16:29:30|4553.67|4553.67|4553.77|4553.77|4554.12|4554.12|4553.08|4553.08|0
1646670580000|2022-03-07 16:29:40|4551.76|4551.76|4552.68|4552.68|4553.4|4553.4|4551.18|4551.18|0
1646670590000|2022-03-07 16:29:50|4552.36|4552.36|4551.43|4551.43|4553.07|4553.07|4549.93|4549.93|0
1646727300000|2022-03-08 08:15:00|4527.32|4527.32|4531.34|4531.34|4532.68|4532.68|4525.31|4525.31|0
1646727310000|2022-03-08 08:15:10|4530.81|4530.81|4531.21|4531.21|4531.88|4531.88|4528.7|4528.7|0
1646727320000|2022-03-08 08:15:20|4530.95|4530.95|4530.73|4530.73|4531.7|4531.7|4530.73|4530.73|0
1646727330000|2022-03-08 08:15:30|4530.61|4530.61|4532.81|4532.81|4534.08|4534.08|4530.61|4530.61|0
1646727340000|2022-03-08 08:15:40|4535.49|4535.49|4534.15|4534.15|4535.49|4535.49|4533.48|4533.48|0
1646727350000|2022-03-08 08:15:50|4534.33|4534.33|4537.01|4537.01|4537.01|4537.01|4534.33|4534.33|0
1646727360000|2022-03-08 08:16:00|4537.68|4537.68|4540.56|4540.56|4542.11|4542.11|4537.68|4537.68|0
1646727370000|2022-03-08 08:16:10|4539.67|4539.67|4539.48|4539.48|4540.34|4540.34|4538.47|4538.47|0
1646727380000|2022-03-08 08:16:20|4537.47|4537.47|4532.94|4532.94|4538.81|4538.81|4532.94|4532.94|0
1646727390000|2022-03-08 08:16:30|4532.23|4532.23|4534.24|4534.24|4536.25|4536.25|4532.23|4532.23|0
1646727400000|2022-03-08 08:16:40|4533.27|4533.27|4532.04|4532.04|4533.27|4533.27|4532.04|4532.04|0
1646727410000|2022-03-08 08:16:50|4534.05|4534.05|4531.95|4531.95|4534.05|4534.05|4531.95|4531.95|0
1646727420000|2022-03-08 08:17:00|4533.36|4533.36|4536.55|4536.55|4536.55|4536.55|4533.01|4533.01|0
1646727430000|2022-03-08 08:17:10|4535.88|4535.88|4538.9|4538.9|4539.84|4539.84|4535.88|4535.88|0
1646727440000|2022-03-08 08:17:20|4539.34|4539.34|4540.1|4540.1|4540.1|4540.1|4539.34|4539.34|0
1646727450000|2022-03-08 08:17:30|4540.9|4540.9|4542.13|4542.13|4543.1|4543.1|4540.9|4540.9|0
1646727460000|2022-03-08 08:17:40|4541.46|4541.46|4541.27|4541.27|4541.46|4541.46|4540.12|4540.12|0
1646727470000|2022-03-08 08:17:50|4540.48|4540.48|4539|4539|4540.53|4540.53|4538.26|4538.26|0
1646727480000|2022-03-08 08:18:00|4537.61|4537.61|4532.21|4532.21|4537.61|4537.61|4532.21|4532.21|0
1646727490000|2022-03-08 08:18:10|4532.06|4532.06|4530.16|4530.16|4532.06|4532.06|4530.16|4530.16|0
1646727500000|2022-03-08 08:18:20|4531.48|4531.48|4529.56|4529.56|4532.29|4532.29|4528.08|4528.08|0
1646727510000|2022-03-08 08:18:30|4528.89|4528.89|4529.56|4529.56|4529.56|4529.56|4528.89|4528.89|0
1646727520000|2022-03-08 08:18:40|4529.12|4529.12|4526.56|4526.56|4529.12|4529.12|4526.56|4526.56|0
1646727530000|2022-03-08 08:18:50|4527.9|4527.9|4528.87|4528.87|4528.87|4528.87|4527.9|4527.9|0
1646727540000|2022-03-08 08:19:00|4529.4|4529.4|4531.51|4531.51|4532.08|4532.08|4529.4|4529.4|0
1646727550000|2022-03-08 08:19:10|4532.18|4532.18|4532.91|4532.91|4532.91|4532.91|4532.18|4532.18|0
1646727560000|2022-03-08 08:19:20|4532.29|4532.29|4534.02|4534.02|4534.02|4534.02|4532.29|4532.29|0
1646727570000|2022-03-08 08:19:30|4533.84|4533.84|4536.7|4536.7|4537.41|4537.41|4533.84|4533.84|0
1646727580000|2022-03-08 08:19:40|4537.37|4537.37|4536.02|4536.02|4539.1|4539.1|4534.68|4534.68|0
1646727590000|2022-03-08 08:19:50|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|0
1646727600000|2022-03-08 08:20:00|4537.36|4537.36|4538.07|4538.07|4538.07|4538.07|4535.9|4535.9|0
1646727610000|2022-03-08 08:20:10|4538.68|4538.68|4542.79|4542.79|4544.13|4544.13|4538.68|4538.68|0
1646727620000|2022-03-08 08:20:20|4543.06|4543.06|4543.89|4543.89|4543.89|4543.89|4542.55|4542.55|0
1646727630000|2022-03-08 08:20:30|4544.06|4544.06|4543.08|4543.08|4544.73|4544.73|4543.08|4543.08|0
1646727640000|2022-03-08 08:20:40|4545.76|4545.76|4547.18|4547.18|4547.18|4547.18|4545.76|4545.76|0
1646727650000|2022-03-08 08:20:50|4547.26|4547.26|4548.5|4548.5|4549.97|4549.97|4547.26|4547.26|0
1646727660000|2022-03-08 08:21:00|4549.17|4549.17|4551.63|4551.63|4554.64|4554.64|4548.5|4548.5|0
1646727670000|2022-03-08 08:21:10|4552.3|4552.3|4553.28|4553.28|4553.28|4553.28|4552.3|4552.3|0
1646727680000|2022-03-08 08:21:20|4555.95|4555.95|4556.31|4556.31|4556.31|4556.31|4554.61|4554.61|0
1646727690000|2022-03-08 08:21:30|4556.66|4556.66|4558.9|4558.9|4558.9|4558.9|4556.66|4556.66|0
1646727700000|2022-03-08 08:21:40|4558.02|4558.02|4560.03|4560.03|4560.03|4560.03|4558.02|4558.02|0
1646727710000|2022-03-08 08:21:50|4560.7|4560.7|4560.55|4560.55|4561.89|4561.89|4559.23|4559.23|0
1646727720000|2022-03-08 08:22:00|4561.89|4561.89|4559.33|4559.33|4561.89|4561.89|4559.33|4559.33|0
1646727730000|2022-03-08 08:22:10|4561.34|4561.34|4559.98|4559.98|4561.55|4561.55|4559.15|4559.15|0
1646727740000|2022-03-08 08:22:20|4561.2|4561.2|4560.53|4560.53|4561.2|4561.2|4559.86|4559.86|0
1646727750000|2022-03-08 08:22:30|4561.2|4561.2|4562.47|4562.47|4562.47|4562.47|4560.53|4560.53|0
1646727760000|2022-03-08 08:22:40|4563.14|4563.14|4563.14|4563.14|4563.14|4563.14|4563.14|4563.14|0
1646727770000|2022-03-08 08:22:50|4561.8|4561.8|4563.73|4563.73|4563.73|4563.73|4561.8|4561.8|0
1646727780000|2022-03-08 08:23:00|4563.57|4563.57|4564.73|4564.73|4565.9|4565.9|4563.22|4563.22|0
1646727790000|2022-03-08 08:23:10|4565.89|4565.89|4566.99|4566.99|4566.99|4566.99|4565.22|4565.22|0
1646727800000|2022-03-08 08:23:20|4567.66|4567.66|4569.67|4569.67|4569.67|4569.67|4566.6|4566.6|0
1646727810000|2022-03-08 08:23:30|4570.11|4570.11|4573.57|4573.57|4573.57|4573.57|4570.11|4570.11|0
1646727820000|2022-03-08 08:23:40|4575.58|4575.58|4571.92|4571.92|4575.58|4575.58|4571.92|4571.92|0
1646727830000|2022-03-08 08:23:50|4572.8|4572.8|4572.75|4572.75|4573.42|4573.42|4572.08|4572.08|0
1646727840000|2022-03-08 08:24:00|4573.42|4573.42|4569.77|4569.77|4573.42|4573.42|4569.77|4569.77|0
1646727850000|2022-03-08 08:24:10|4572.45|4572.45|4569.03|4569.03|4572.45|4572.45|4569.03|4569.03|0
1646727860000|2022-03-08 08:24:20|4568.98|4568.98|4567.05|4567.05|4568.98|4568.98|4565.71|4565.71|0
1646727870000|2022-03-08 08:24:30|4566.9|4566.9|4562.53|4562.53|4566.9|4566.9|4562.53|4562.53|0
1646727880000|2022-03-08 08:24:40|4561.19|4561.19|4561.33|4561.33|4561.33|4561.33|4559.85|4559.85|0
1646727890000|2022-03-08 08:24:50|4561.5|4561.5|4562.84|4562.84|4563.51|4563.51|4561.5|4561.5|0
1646727900000|2022-03-08 08:25:00|4562.67|4562.67|4562.35|4562.35|4562.67|4562.67|4562.35|4562.35|0
1646727910000|2022-03-08 08:25:10|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|4563.02|0
1646727920000|2022-03-08 08:25:20|4563.69|4563.69|4563.02|4563.02|4563.69|4563.69|4563.02|4563.02|0
1646727930000|2022-03-08 08:25:30|4565.03|4565.03|4568.62|4568.62|4568.62|4568.62|4565.03|4565.03|0
1646727940000|2022-03-08 08:25:40|4569.23|4569.23|4567.11|4567.11|4569.35|4569.35|4566.44|4566.44|0
1646727950000|2022-03-08 08:25:50|4567.78|4567.78|4565.65|4565.65|4568.45|4568.45|4565.65|4565.65|0
1646727960000|2022-03-08 08:26:00|4565.89|4565.89|4560.54|4560.54|4565.89|4565.89|4560.54|4560.54|0
1646727970000|2022-03-08 08:26:10|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1646727980000|2022-03-08 08:26:20|4560.34|4560.34|4561.32|4561.32|4561.75|4561.75|4560.34|4560.34|0
1646727990000|2022-03-08 08:26:30|4559.31|4559.31|4559.08|4559.08|4559.75|4559.75|4558.64|4558.64|0
1646728000000|2022-03-08 08:26:40|4558.73|4558.73|4558.02|4558.02|4558.73|4558.73|4557.35|4557.35|0
1646728010000|2022-03-08 08:26:50|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|0
1646728020000|2022-03-08 08:27:00|4554|4554|4558.63|4558.63|4558.63|4558.63|4554|4554|0
1646728030000|2022-03-08 08:27:10|4559.42|4559.42|4559.92|4559.92|4561.94|4561.94|4559.42|4559.42|0
1646728040000|2022-03-08 08:27:20|4559.3|4559.3|4559.18|4559.18|4559.3|4559.3|4559.18|4559.18|0
1646728050000|2022-03-08 08:27:30|4559.71|4559.71|4565.59|4565.59|4565.59|4565.59|4559.71|4559.71|0
1646728060000|2022-03-08 08:27:40|4565.94|4565.94|4565.94|4565.94|4566.61|4566.61|4565.27|4565.27|0
1646728070000|2022-03-08 08:27:50|4564.6|4564.6|4565.94|4565.94|4566.61|4566.61|4563.93|4563.93|0
1646728080000|2022-03-08 08:28:00|4565.61|4565.61|4565.98|4565.98|4565.98|4565.98|4563.3|4563.3|0
1646728090000|2022-03-08 08:28:10|4567.99|4567.99|4567.32|4567.32|4567.99|4567.99|4567.32|4567.32|0
1646728100000|2022-03-08 08:28:20|4567.05|4567.05|4568.96|4568.96|4569.28|4569.28|4567.05|4567.05|0
1646728110000|2022-03-08 08:28:30|4568.29|4568.29|4569.26|4569.26|4569.26|4569.26|4567.62|4567.62|0
1646728120000|2022-03-08 08:28:40|4569.17|4569.17|4570.07|4570.07|4570.07|4570.07|4568.73|4568.73|0
1646728130000|2022-03-08 08:28:50|4571.12|4571.12|4572.73|4572.73|4573.13|4573.13|4571.12|4571.12|0
1646728140000|2022-03-08 08:29:00|4572.06|4572.06|4573.24|4573.24|4573.24|4573.24|4570.05|4570.05|0
1646728150000|2022-03-08 08:29:10|4574.58|4574.58|4571.51|4571.51|4574.58|4574.58|4571.51|4571.51|0
1646728160000|2022-03-08 08:29:20|4572.22|4572.22|4568.51|4568.51|4572.22|4572.22|4568.51|4568.51|0
1646728170000|2022-03-08 08:29:30|4567.17|4567.17|4566.18|4566.18|4567.17|4567.17|4565.16|4565.16|0
1646728180000|2022-03-08 08:29:40|4566.01|4566.01|4566.92|4566.92|4567.14|4567.14|4566.01|4566.01|0
1646728190000|2022-03-08 08:29:50|4566.84|4566.84|4561.12|4561.12|4566.84|4566.84|4561.12|4561.12|0
1646728200000|2022-03-08 08:30:00|4561.01|4561.01|4561.04|4561.04|4563.02|4563.02|4557.69|4557.69|0
1646728210000|2022-03-08 08:30:10|4561.71|4561.71|4563.2|4563.2|4563.2|4563.2|4561.04|4561.04|0
1646728220000|2022-03-08 08:30:20|4563.47|4563.47|4562|4562|4566.78|4566.78|4562|4562|0
1646728230000|2022-03-08 08:30:30|4561.56|4561.56|4559.88|4559.88|4563.19|4563.19|4559.88|4559.88|0
1646728240000|2022-03-08 08:30:40|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|0
1646728250000|2022-03-08 08:30:50|4558.31|4558.31|4559.65|4559.65|4560.99|4560.99|4558.31|4558.31|0
1646728260000|2022-03-08 08:31:00|4561.68|4561.68|4561.77|4561.77|4561.77|4561.77|4561.68|4561.68|0
1646728270000|2022-03-08 08:31:10|4563.78|4563.78|4564.45|4564.45|4564.71|4564.71|4563.78|4563.78|0
1646728280000|2022-03-08 08:31:20|4563.78|4563.78|4564.45|4564.45|4564.45|4564.45|4563.78|4563.78|0
1646728290000|2022-03-08 08:31:30|4565.33|4565.33|4562.45|4562.45|4565.33|4565.33|4562.45|4562.45|0
1646728300000|2022-03-08 08:31:40|4561.53|4561.53|4562.53|4562.53|4562.53|4562.53|4561.3|4561.3|0
1646728310000|2022-03-08 08:31:50|4562.42|4562.42|4563.54|4563.54|4563.54|4563.54|4559.22|4559.22|0
1646728320000|2022-03-08 08:32:00|4566.22|4566.22|4567.6|4567.6|4567.6|4567.6|4566.22|4566.22|0
1646728330000|2022-03-08 08:32:10|4567.43|4567.43|4566.47|4566.47|4567.43|4567.43|4566.47|4566.47|0
1646728340000|2022-03-08 08:32:20|4569.15|4569.15|4573.81|4573.81|4574.07|4574.07|4569.15|4569.15|0
1646728350000|2022-03-08 08:32:30|4574.69|4574.69|4574.58|4574.58|4574.69|4574.69|4571.78|4571.78|0
1646728370000|2022-03-08 08:32:50|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|0
1646728380000|2022-03-08 08:33:00|4574.1|4574.1|4573.43|4573.43|4574.1|4574.1|4573.43|4573.43|0
1646728400000|2022-03-08 08:33:20|4573.55|4573.55|4572.21|4572.21|4573.55|4573.55|4572.21|4572.21|0
1646728410000|2022-03-08 08:33:30|4571.54|4571.54|4570.2|4570.2|4571.54|4571.54|4570.2|4570.2|0
1646728420000|2022-03-08 08:33:40|4569.53|4569.53|4567.82|4567.82|4570.2|4570.2|4567.82|4567.82|0
1646728430000|2022-03-08 08:33:50|4567.15|4567.15|4565.72|4565.72|4568.88|4568.88|4565.05|4565.05|0
1646728440000|2022-03-08 08:34:00|4566.39|4566.39|4568.43|4568.43|4568.43|4568.43|4565.72|4565.72|0
1646728450000|2022-03-08 08:34:10|4568.78|4568.78|4569.22|4569.22|4569.31|4569.31|4568.78|4568.78|0
1646728460000|2022-03-08 08:34:20|4565.71|4565.71|4558.59|4558.59|4565.71|4565.71|4557.58|4557.58|0
1646728470000|2022-03-08 08:34:30|4559.74|4559.74|4559.09|4559.09|4561.75|4561.75|4559.09|4559.09|0
1646728480000|2022-03-08 08:34:40|4559.71|4559.71|4560.59|4560.59|4561.26|4561.26|4559.71|4559.71|0
1646728490000|2022-03-08 08:34:50|4559.95|4559.95|4557.48|4557.48|4560.62|4560.62|4557.48|4557.48|0
1646728500000|2022-03-08 08:35:00|4556.69|4556.69|4558.06|4558.06|4559.37|4559.37|4556.69|4556.69|0
1646728510000|2022-03-08 08:35:10|4558.94|4558.94|4564.82|4564.82|4564.82|4564.82|4558.94|4558.94|0
1646728520000|2022-03-08 08:35:20|4566.16|4566.16|4566.27|4566.27|4566.27|4566.27|4564.93|4564.93|0
1646728530000|2022-03-08 08:35:30|4566.6|4566.6|4568.87|4568.87|4568.87|4568.87|4566.6|4566.6|0
1646728540000|2022-03-08 08:35:40|4567.53|4567.53|4566.41|4566.41|4568.59|4568.59|4565.35|4565.35|0
1646728550000|2022-03-08 08:35:50|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|4566.23|0
1646728560000|2022-03-08 08:36:00|4565.56|4565.56|4562.49|4562.49|4565.56|4565.56|4562.49|4562.49|0
1646728570000|2022-03-08 08:36:10|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|0
1646728580000|2022-03-08 08:36:20|4565.49|4565.49|4565.13|4565.13|4565.49|4565.49|4565.13|4565.13|0
1646728590000|2022-03-08 08:36:30|4563.79|4563.79|4563.12|4563.12|4563.79|4563.79|4563.12|4563.12|0
1646728600000|2022-03-08 08:36:40|4564.57|4564.57|4566.33|4566.33|4566.33|4566.33|4564.57|4564.57|0
1646728620000|2022-03-08 08:37:00|4564.32|4564.32|4564.27|4564.27|4564.32|4564.32|4563.65|4563.65|0
1646728630000|2022-03-08 08:37:10|4566.28|4566.28|4564.27|4564.27|4566.28|4566.28|4564.27|4564.27|0
1646728640000|2022-03-08 08:37:20|4560.92|4560.92|4560.25|4560.25|4560.92|4560.92|4560.25|4560.25|0
1646728650000|2022-03-08 08:37:30|4561.59|4561.59|4560.45|4560.45|4561.59|4561.59|4560.45|4560.45|0
1646728660000|2022-03-08 08:37:40|4561.33|4561.33|4560.32|4560.32|4561.66|4561.66|4560.32|4560.32|0
1646728670000|2022-03-08 08:37:50|4561.73|4561.73|4562.21|4562.21|4564.38|4564.38|4560.39|4560.39|0
1646728680000|2022-03-08 08:38:00|4564.24|4564.24|4564.91|4564.91|4565.58|4565.58|4563.57|4563.57|0
1646728690000|2022-03-08 08:38:10|4564.24|4564.24|4562.06|4562.06|4564.24|4564.24|4562.06|4562.06|0
1646728700000|2022-03-08 08:38:20|4562.24|4562.24|4563.48|4563.48|4563.57|4563.57|4562.24|4562.24|0
1646728710000|2022-03-08 08:38:30|4562.81|4562.81|4561.47|4561.47|4562.81|4562.81|4559.46|4559.46|0
1646728720000|2022-03-08 08:38:40|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1646728730000|2022-03-08 08:38:50|4560.71|4560.71|4558.03|4558.03|4560.71|4560.71|4558.03|4558.03|0
1646728740000|2022-03-08 08:39:00|4557.15|4557.15|4555.81|4555.81|4557.15|4557.15|4555.81|4555.81|0
1646728750000|2022-03-08 08:39:10|4555.14|4555.14|4554.47|4554.47|4556.48|4556.48|4554.47|4554.47|0
1646728760000|2022-03-08 08:39:20|4555.81|4555.81|4560.08|4560.08|4560.08|4560.08|4554.47|4554.47|0
1646728780000|2022-03-08 08:39:40|4560.52|4560.52|4558.51|4558.51|4560.52|4560.52|4558.51|4558.51|0
1646728790000|2022-03-08 08:39:50|4557.51|4557.51|4557.26|4557.26|4557.51|4557.51|4555.92|4555.92|0
1646728800000|2022-03-08 08:40:00|4555.92|4555.92|4555.66|4555.66|4555.92|4555.92|4555.66|4555.66|0
1646728810000|2022-03-08 08:40:10|4555.98|4555.98|4558.38|4558.38|4558.38|4558.38|4555.98|4555.98|0
1646728820000|2022-03-08 08:40:20|4555.35|4555.35|4555.2|4555.2|4555.35|4555.35|4555.2|4555.2|0
1646728830000|2022-03-08 08:40:30|4555.87|4555.87|4554.53|4554.53|4555.87|4555.87|4554.53|4554.53|0
1646728840000|2022-03-08 08:40:40|4554.21|4554.21|4555.54|4555.54|4555.54|4555.54|4554.21|4554.21|0
1646728850000|2022-03-08 08:40:50|4558.22|4558.22|4557.21|4557.21|4558.22|4558.22|4555.54|4555.54|0
1646728860000|2022-03-08 08:41:00|4557.05|4557.05|4555.71|4555.71|4557.05|4557.05|4555.71|4555.71|0
1646728870000|2022-03-08 08:41:10|4555.87|4555.87|4556.54|4556.54|4556.54|4556.54|4555.87|4555.87|0
1646728880000|2022-03-08 08:41:20|4555.87|4555.87|4554.99|4554.99|4555.87|4555.87|4554.99|4554.99|0
1646728890000|2022-03-08 08:41:30|4554.32|4554.32|4552.31|4552.31|4554.32|4554.32|4552.31|4552.31|0
1646728900000|2022-03-08 08:41:40|4551.78|4551.78|4551.92|4551.92|4552.45|4552.45|4551.78|4551.78|0
1646728910000|2022-03-08 08:41:50|4552.59|4552.59|4550.58|4550.58|4553.26|4553.26|4550.58|4550.58|0
1646728920000|2022-03-08 08:42:00|4550.41|4550.41|4551.24|4551.24|4551.24|4551.24|4548.4|4548.4|0
1646728930000|2022-03-08 08:42:10|4551.4|4551.4|4550.04|4550.04|4553.39|4553.39|4550.04|4550.04|0
1646728950000|2022-03-08 08:42:30|4550.31|4550.31|4553.17|4553.17|4553.84|4553.84|4550.31|4550.31|0
1646728960000|2022-03-08 08:42:40|4552.5|4552.5|4552.52|4552.52|4552.67|4552.67|4552.5|4552.5|0
1646728970000|2022-03-08 08:42:50|4551.85|4551.85|4549.98|4549.98|4551.85|4551.85|4549.98|4549.98|0
1646728980000|2022-03-08 08:43:00|4548.57|4548.57|4544.36|4544.36|4548.57|4548.57|4544.36|4544.36|0
1646728990000|2022-03-08 08:43:10|4544.21|4544.21|4548.03|4548.03|4550.2|4550.2|4544.15|4544.15|0
1646729000000|2022-03-08 08:43:20|4548.7|4548.7|4547.8|4547.8|4549.67|4549.67|4547.13|4547.13|0
1646729010000|2022-03-08 08:43:30|4548.47|4548.47|4546.67|4546.67|4549.29|4549.29|4546.67|4546.67|0
1646729020000|2022-03-08 08:43:40|4548.84|4548.84|4549.18|4549.18|4549.85|4549.85|4547.84|4547.84|0
1646729030000|2022-03-08 08:43:50|4547.84|4547.84|4546.79|4546.79|4550.52|4550.52|4546.79|4546.79|0
1646729040000|2022-03-08 08:44:00|4547.03|4547.03|4546.88|4546.88|4547.7|4547.7|4546.88|4546.88|0
1646729050000|2022-03-08 08:44:10|4548.22|4548.22|4547.75|4547.75|4548.22|4548.22|4547.69|4547.69|0
1646729060000|2022-03-08 08:44:20|4547.58|4547.58|4547.08|4547.08|4548.25|4548.25|4545.69|4545.69|0
1646729070000|2022-03-08 08:44:30|4550.43|4550.43|4549.49|4549.49|4550.43|4550.43|4547.49|4547.49|0
1646729080000|2022-03-08 08:44:40|4548.16|4548.16|4548.61|4548.61|4550.83|4550.83|4547.27|4547.27|0
1646729090000|2022-03-08 08:44:50|4548.76|4548.76|4552.01|4552.01|4552.01|4552.01|4548.76|4548.76|0
1646729100000|2022-03-08 08:45:00|4552.48|4552.48|4552.57|4552.57|4552.57|4552.57|4552.48|4552.48|0
1646729110000|2022-03-08 08:45:10|4551.51|4551.51|4554.19|4554.19|4554.19|4554.19|4551.51|4551.51|0
1646729120000|2022-03-08 08:45:20|4554.86|4554.86|4551.74|4551.74|4554.86|4554.86|4551.74|4551.74|0
1646729130000|2022-03-08 08:45:30|4550.41|4550.41|4550.77|4550.77|4550.77|4550.77|4550.41|4550.41|0
1646729140000|2022-03-08 08:45:40|4549.43|4549.43|4547.7|4547.7|4549.43|4549.43|4547.7|4547.7|0
1646729150000|2022-03-08 08:45:50|4548.4|4548.4|4548.71|4548.71|4550.1|4550.1|4548.4|4548.4|0
1646729160000|2022-03-08 08:46:00|4550.03|4550.03|4554.28|4554.28|4555.71|4555.71|4550.03|4550.03|0
1646729170000|2022-03-08 08:46:10|4554.43|4554.43|4559.36|4559.36|4559.8|4559.8|4554.28|4554.28|0
1646729180000|2022-03-08 08:46:20|4558.69|4558.69|4563.75|4563.75|4563.75|4563.75|4558.69|4558.69|0
1646729190000|2022-03-08 08:46:30|4563.87|4563.87|4566.21|4566.21|4566.21|4566.21|4563.2|4563.2|0
1646729200000|2022-03-08 08:46:40|4566.33|4566.33|4567.04|4567.04|4569.5|4569.5|4566.33|4566.33|0
1646729210000|2022-03-08 08:46:50|4566.88|4566.88|4560.16|4560.16|4566.93|4566.93|4560.16|4560.16|0
1646729220000|2022-03-08 08:47:00|4560.05|4560.05|4558.87|4558.87|4561.39|4561.39|4558.87|4558.87|0
1646729230000|2022-03-08 08:47:10|4558.2|4558.2|4558.57|4558.57|4558.87|4558.87|4557.9|4557.9|0
1646729240000|2022-03-08 08:47:20|4559.24|4559.24|4559.91|4559.91|4560.58|4560.58|4559.24|4559.24|0
1646729250000|2022-03-08 08:47:30|4559.24|4559.24|4560.81|4560.81|4560.81|4560.81|4559.24|4559.24|0
1646729260000|2022-03-08 08:47:40|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|0
1646729270000|2022-03-08 08:47:50|4560.81|4560.81|4558.8|4558.8|4560.81|4560.81|4558.8|4558.8|0
1646729280000|2022-03-08 08:48:00|4559.47|4559.47|4560|4560|4560.36|4560.36|4559.47|4559.47|0
1646729300000|2022-03-08 08:48:20|4561.34|4561.34|4560.92|4560.92|4562.74|4562.74|4560.92|4560.92|0
1646729310000|2022-03-08 08:48:30|4562.42|4562.42|4564.79|4564.79|4564.79|4564.79|4562.42|4562.42|0
1646729320000|2022-03-08 08:48:40|4562.11|4562.11|4559.31|4559.31|4562.11|4562.11|4559.31|4559.31|0
1646729330000|2022-03-08 08:48:50|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1646729340000|2022-03-08 08:49:00|4557.88|4557.88|4560.77|4560.77|4560.77|4560.77|4557.88|4557.88|0
1646729360000|2022-03-08 08:49:20|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1646729370000|2022-03-08 08:49:30|4559.39|4559.39|4561.4|4561.4|4561.4|4561.4|4559.39|4559.39|0
1646729380000|2022-03-08 08:49:40|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|0
1646729390000|2022-03-08 08:49:50|4564.21|4564.21|4564.65|4564.65|4564.65|4564.65|4564.21|4564.21|0
1646729400000|2022-03-08 08:50:00|4564.53|4564.53|4564.97|4564.97|4564.97|4564.97|4564.53|4564.53|0
1646729410000|2022-03-08 08:50:10|4563.63|4563.63|4562.96|4562.96|4563.63|4563.63|4562.96|4562.96|0
1646729420000|2022-03-08 08:50:20|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|0
1646729430000|2022-03-08 08:50:30|4561.2|4561.2|4561.81|4561.81|4561.81|4561.81|4561.2|4561.2|0
1646729440000|2022-03-08 08:50:40|4557.8|4557.8|4556.94|4556.94|4560.48|4560.48|4556.94|4556.94|0
1646729450000|2022-03-08 08:50:50|4557.43|4557.43|4560.2|4560.2|4560.2|4560.2|4557.43|4557.43|0
1646729460000|2022-03-08 08:51:00|4562.21|4562.21|4561.86|4561.86|4562.21|4562.21|4561.86|4561.86|0
1646729470000|2022-03-08 08:51:10|4561.42|4561.42|4563.59|4563.59|4564.26|4564.26|4561.42|4561.42|0
1646729480000|2022-03-08 08:51:20|4562.92|4562.92|4564.93|4564.93|4564.93|4564.93|4562.92|4562.92|0
1646729490000|2022-03-08 08:51:30|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|0
1646729510000|2022-03-08 08:51:50|4563.99|4563.99|4563.55|4563.55|4564.66|4564.66|4562.88|4562.88|0
1646729520000|2022-03-08 08:52:00|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|0
1646729530000|2022-03-08 08:52:10|4565.22|4565.22|4564.35|4564.35|4567.48|4567.48|4564.35|4564.35|0
1646729540000|2022-03-08 08:52:20|4565.02|4565.02|4564.35|4564.35|4565.02|4565.02|4564.35|4564.35|0
1646729550000|2022-03-08 08:52:30|4563.68|4563.68|4570.17|4570.17|4570.34|4570.34|4563.68|4563.68|0
1646729560000|2022-03-08 08:52:40|4568.93|4568.93|4568.4|4568.4|4568.93|4568.93|4568.4|4568.4|0
1646729570000|2022-03-08 08:52:50|4569.07|4569.07|4570.75|4570.75|4570.75|4570.75|4569.07|4569.07|0
1646729580000|2022-03-08 08:53:00|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|0
1646729590000|2022-03-08 08:53:10|4569.61|4569.61|4569.36|4569.36|4570.03|4570.03|4569.36|4569.36|0
1646729600000|2022-03-08 08:53:20|4569.25|4569.25|4568.58|4568.58|4569.25|4569.25|4568.58|4568.58|0
1646729610000|2022-03-08 08:53:30|4565.57|4565.57|4566.24|4566.24|4566.24|4566.24|4565.57|4565.57|0
1646729620000|2022-03-08 08:53:40|4566.91|4566.91|4566.84|4566.84|4567.58|4567.58|4566.24|4566.24|0
1646729630000|2022-03-08 08:53:50|4568.18|4568.18|4567.51|4567.51|4568.18|4568.18|4567.51|4567.51|0
1646729640000|2022-03-08 08:54:00|4565.5|4565.5|4566.84|4566.84|4567.51|4567.51|4565.5|4565.5|0
1646729650000|2022-03-08 08:54:10|4565.16|4565.16|4570.49|4570.49|4572.44|4572.44|4565.16|4565.16|0
1646729660000|2022-03-08 08:54:20|4571.83|4571.83|4571.16|4571.16|4571.83|4571.83|4571.16|4571.16|0
1646729670000|2022-03-08 08:54:30|4570.01|4570.01|4569.34|4569.34|4570.01|4570.01|4569.34|4569.34|0
1646729680000|2022-03-08 08:54:40|4568.9|4568.9|4567.81|4567.81|4568.9|4568.9|4566.47|4566.47|0
1646729690000|2022-03-08 08:54:50|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|0
1646729700000|2022-03-08 08:55:00|4568.98|4568.98|4571.4|4571.4|4571.4|4571.4|4568.28|4568.28|0
1646729710000|2022-03-08 08:55:10|4572.07|4572.07|4571.61|4571.61|4572.07|4572.07|4571.4|4571.4|0
1646729720000|2022-03-08 08:55:20|4572.95|4572.95|4569|4569|4572.95|4572.95|4569|4569|0
1646729730000|2022-03-08 08:55:30|4570.34|4570.34|4569.67|4569.67|4570.34|4570.34|4569.67|4569.67|0
1646729740000|2022-03-08 08:55:40|4568.96|4568.96|4569.53|4569.53|4570.2|4570.2|4568.96|4568.96|0
1646729750000|2022-03-08 08:55:50|4568.91|4568.91|4565.26|4565.26|4568.91|4568.91|4565.26|4565.26|0
1646729760000|2022-03-08 08:56:00|4565.14|4565.14|4564.79|4564.79|4565.14|4565.14|4564.79|4564.79|0
1646729770000|2022-03-08 08:56:10|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|0
1646729780000|2022-03-08 08:56:20|4565.37|4565.37|4566.37|4566.37|4566.37|4566.37|4565.37|4565.37|0
1646729790000|2022-03-08 08:56:30|4566.72|4566.72|4566.67|4566.67|4569.39|4569.39|4566.67|4566.67|0
1646729800000|2022-03-08 08:56:40|4568.01|4568.01|4571.45|4571.45|4571.45|4571.45|4568.01|4568.01|0
1646729810000|2022-03-08 08:56:50|4571.6|4571.6|4572.89|4572.89|4572.89|4572.89|4571.6|4571.6|0
1646729830000|2022-03-08 08:57:10|4571.55|4571.55|4572.79|4572.79|4572.79|4572.79|4571.55|4571.55|0
1646729840000|2022-03-08 08:57:20|4571.45|4571.45|4569.14|4569.14|4571.45|4571.45|4569.14|4569.14|0
1646729850000|2022-03-08 08:57:30|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|0
1646729860000|2022-03-08 08:57:40|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|4567.8|0
1646729870000|2022-03-08 08:57:50|4567|4567|4567.18|4567.18|4567.18|4567.18|4567|4567|0
1646729880000|2022-03-08 08:58:00|4566.51|4566.51|4567.44|4567.44|4567.44|4567.44|4565.98|4565.98|0
1646729890000|2022-03-08 08:58:10|4568.11|4568.11|4567.95|4567.95|4568.11|4568.11|4567.95|4567.95|0
1646729900000|2022-03-08 08:58:20|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|0
1646729910000|2022-03-08 08:58:30|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|0
1646729920000|2022-03-08 08:58:40|4569.29|4569.29|4569.92|4569.92|4570.26|4570.26|4569.29|4569.29|0
1646729930000|2022-03-08 08:58:50|4569.83|4569.83|4568.53|4568.53|4570.54|4570.54|4567.86|4567.86|0
1646729940000|2022-03-08 08:59:00|4568.62|4568.62|4568.62|4568.62|4569.29|4569.29|4568.62|4568.62|0
1646729980000|2022-03-08 08:59:40|4567.95|4567.95|4566.8|4566.8|4567.95|4567.95|4566.13|4566.13|0
1646729990000|2022-03-08 08:59:50|4567.06|4567.06|4567.06|4567.06|4567.73|4567.73|4567.06|4567.06|0
1646730000000|2022-03-08 09:00:00|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|4566.71|0
1646730010000|2022-03-08 09:00:10|4566.04|4566.04|4566.87|4566.87|4568.1|4568.1|4566.04|4566.04|0
1646730020000|2022-03-08 09:00:20|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1646730030000|2022-03-08 09:00:30|4567.15|4567.15|4570.58|4570.58|4570.58|4570.58|4567.15|4567.15|0
1646730040000|2022-03-08 09:00:40|4571.25|4571.25|4575.28|4575.28|4575.28|4575.28|4571.25|4571.25|0
1646730050000|2022-03-08 09:00:50|4575.63|4575.63|4579.12|4579.12|4579.4|4579.4|4575.63|4575.63|0
1646730060000|2022-03-08 09:01:00|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1646730070000|2022-03-08 09:01:10|4580.71|4580.71|4581.23|4581.23|4581.23|4581.23|4580.71|4580.71|0
1646730080000|2022-03-08 09:01:20|4581.4|4581.4|4581.23|4581.23|4581.4|4581.4|4581.23|4581.23|0
1646730090000|2022-03-08 09:01:30|4580.56|4580.56|4581.23|4581.23|4581.23|4581.23|4580.56|4580.56|0
1646730100000|2022-03-08 09:01:40|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1646730110000|2022-03-08 09:01:50|4582.88|4582.88|4583.81|4583.81|4583.81|4583.81|4582.88|4582.88|0
1646730120000|2022-03-08 09:02:00|4584.48|4584.48|4583.81|4583.81|4584.48|4584.48|4583.81|4583.81|0
1646730130000|2022-03-08 09:02:10|4583.69|4583.69|4582.35|4582.35|4583.69|4583.69|4582.35|4582.35|0
1646730140000|2022-03-08 09:02:20|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4582.64|4582.64|0
1646730150000|2022-03-08 09:02:30|4582.79|4582.79|4584.49|4584.49|4584.7|4584.7|4582.79|4582.79|0
1646730160000|2022-03-08 09:02:40|4584.38|4584.38|4584.28|4584.28|4584.38|4584.38|4584.28|4584.28|0
1646730190000|2022-03-08 09:03:10|4586.96|4586.96|4587.12|4587.12|4587.61|4587.61|4586.96|4586.96|0
1646730200000|2022-03-08 09:03:20|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|4588.46|0
1646730210000|2022-03-08 09:03:30|4587.79|4587.79|4588.46|4588.46|4588.46|4588.46|4587.79|4587.79|0
1646730220000|2022-03-08 09:03:40|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|0
1646730230000|2022-03-08 09:03:50|4587.3|4587.3|4589.43|4589.43|4589.43|4589.43|4587.3|4587.3|0
1646730240000|2022-03-08 09:04:00|4590.05|4590.05|4590.72|4590.72|4590.72|4590.72|4590.05|4590.05|0
1646730250000|2022-03-08 09:04:10|4590.81|4590.81|4589.61|4589.61|4590.81|4590.81|4587.83|4587.83|0
1646730260000|2022-03-08 09:04:20|4590.67|4590.67|4590.67|4590.67|4591.34|4591.34|4590.67|4590.67|0
1646730270000|2022-03-08 09:04:30|4590.83|4590.83|4591.01|4591.01|4592.83|4592.83|4590.83|4590.83|0
1646730280000|2022-03-08 09:04:40|4589.69|4589.69|4590.09|4590.09|4590.76|4590.76|4589.69|4589.69|0
1646730290000|2022-03-08 09:04:50|4590.76|4590.76|4590.92|4590.92|4591.92|4591.92|4590.25|4590.25|0
1646730300000|2022-03-08 09:05:00|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|0
1646730310000|2022-03-08 09:05:10|4590.24|4590.24|4591.58|4591.58|4591.58|4591.58|4590.24|4590.24|0
1646730320000|2022-03-08 09:05:20|4591.73|4591.73|4591.14|4591.14|4591.81|4591.81|4591.14|4591.14|0
1646730330000|2022-03-08 09:05:30|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1646730340000|2022-03-08 09:05:40|4590.64|4590.64|4588.55|4588.55|4591.31|4591.31|4588.55|4588.55|0
1646730350000|2022-03-08 09:05:50|4587.41|4587.41|4588.08|4588.08|4588.08|4588.08|4587.41|4587.41|0
1646730360000|2022-03-08 09:06:00|4588.75|4588.75|4586.92|4586.92|4588.95|4588.95|4586.92|4586.92|0
1646730370000|2022-03-08 09:06:10|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|0
1646730380000|2022-03-08 09:06:20|4586.71|4586.71|4586.47|4586.47|4586.71|4586.71|4585.8|4585.8|0
1646730390000|2022-03-08 09:06:30|4587.14|4587.14|4584.46|4584.46|4587.14|4587.14|4584.46|4584.46|0
1646730400000|2022-03-08 09:06:40|4584.17|4584.17|4586.54|4586.54|4586.54|4586.54|4583.86|4583.86|0
1646730410000|2022-03-08 09:06:50|4585.48|4585.48|4583.47|4583.47|4585.48|4585.48|4583.47|4583.47|0
1646730420000|2022-03-08 09:07:00|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|0
1646730430000|2022-03-08 09:07:10|4583.64|4583.64|4580.4|4580.4|4583.64|4583.64|4580.4|4580.4|0
1646730440000|2022-03-08 09:07:20|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1646730460000|2022-03-08 09:07:40|4579.44|4579.44|4577.89|4577.89|4579.44|4579.44|4577.89|4577.89|0
1646730470000|2022-03-08 09:07:50|4577.72|4577.72|4580.42|4580.42|4581.31|4581.31|4577.72|4577.72|0
1646730480000|2022-03-08 09:08:00|4579.54|4579.54|4580.97|4580.97|4581.9|4581.9|4579.54|4579.54|0
1646730490000|2022-03-08 09:08:10|4580.53|4580.53|4580.32|4580.32|4580.53|4580.53|4580.32|4580.32|0
1646730500000|2022-03-08 09:08:20|4581.2|4581.2|4580.44|4580.44|4581.47|4581.47|4580.44|4580.44|0
1646730510000|2022-03-08 09:08:30|4580.18|4580.18|4582.53|4582.53|4582.68|4582.68|4580.18|4580.18|0
1646730530000|2022-03-08 09:08:50|4579.85|4579.85|4580.38|4580.38|4580.38|4580.38|4579.85|4579.85|0
1646730540000|2022-03-08 09:09:00|4580.53|4580.53|4581.87|4581.87|4581.87|4581.87|4579.86|4579.86|0
1646730550000|2022-03-08 09:09:10|4582.11|4582.11|4587.07|4587.07|4587.07|4587.07|4582.11|4582.11|0
1646730560000|2022-03-08 09:09:20|4586.4|4586.4|4584.03|4584.03|4586.4|4586.4|4584.03|4584.03|0
1646730570000|2022-03-08 09:09:30|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|0
1646730580000|2022-03-08 09:09:40|4581.35|4581.35|4580.01|4580.01|4581.35|4581.35|4580.01|4580.01|0
1646730600000|2022-03-08 09:10:00|4580.68|4580.68|4582.63|4582.63|4582.63|4582.63|4580.68|4580.68|0
1646730610000|2022-03-08 09:10:10|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|0
1646730620000|2022-03-08 09:10:20|4584.2|4584.2|4583.53|4583.53|4584.2|4584.2|4583.53|4583.53|0
1646730630000|2022-03-08 09:10:30|4584.87|4584.87|4584.69|4584.69|4587.61|4587.61|4584.69|4584.69|0
1646730640000|2022-03-08 09:10:40|4581.34|4581.34|4581.51|4581.51|4582.18|4582.18|4581.34|4581.34|0
1646730650000|2022-03-08 09:10:50|4581.68|4581.68|4582.22|4582.22|4582.22|4582.22|4581.25|4581.25|0
1646730660000|2022-03-08 09:11:00|4581.43|4581.43|4579.15|4579.15|4581.43|4581.43|4579.15|4579.15|0
1646730670000|2022-03-08 09:11:10|4579.68|4579.68|4578.34|4578.34|4579.68|4579.68|4577.67|4577.67|0
1646730690000|2022-03-08 09:11:30|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1646730700000|2022-03-08 09:11:40|4578.34|4578.34|4577.67|4577.67|4578.34|4578.34|4577.67|4577.67|0
1646730710000|2022-03-08 09:11:50|4579.01|4579.01|4577.95|4577.95|4579.01|4579.01|4577.95|4577.95|0
1646730720000|2022-03-08 09:12:00|4577.28|4577.28|4578.14|4578.14|4578.14|4578.14|4576.13|4576.13|0
1646730730000|2022-03-08 09:12:10|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|4576.8|0
1646730740000|2022-03-08 09:12:20|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|0
1646730750000|2022-03-08 09:12:30|4578.85|4578.85|4577.67|4577.67|4578.85|4578.85|4577.67|4577.67|0
1646730760000|2022-03-08 09:12:40|4576.34|4576.34|4575.67|4575.67|4576.34|4576.34|4575.67|4575.67|0
1646730780000|2022-03-08 09:13:00|4575|4575|4572.15|4572.15|4575|4575|4572.15|4572.15|0
1646730790000|2022-03-08 09:13:10|4572.82|4572.82|4570.81|4570.81|4572.82|4572.82|4570.81|4570.81|0
1646730800000|2022-03-08 09:13:20|4572.4|4572.4|4574.58|4574.58|4574.58|4574.58|4572.4|4572.4|0
1646730810000|2022-03-08 09:13:30|4573.24|4573.24|4571.23|4571.23|4573.24|4573.24|4571.23|4571.23|0
1646730820000|2022-03-08 09:13:40|4571.76|4571.76|4572.65|4572.65|4572.65|4572.65|4571.31|4571.31|0
1646730830000|2022-03-08 09:13:50|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|0
1646730840000|2022-03-08 09:14:00|4570.2|4570.2|4572.88|4572.88|4572.88|4572.88|4570.2|4570.2|0
1646730850000|2022-03-08 09:14:10|4572.71|4572.71|4574.13|4574.13|4575.38|4575.38|4572.71|4572.71|0
1646730860000|2022-03-08 09:14:20|4572.79|4572.79|4572.12|4572.12|4572.79|4572.79|4572.12|4572.12|0
1646730870000|2022-03-08 09:14:30|4571.45|4571.45|4571.45|4571.45|4571.45|4571.45|4571.45|4571.45|0
1646730880000|2022-03-08 09:14:40|4572.16|4572.16|4569.91|4569.91|4572.16|4572.16|4569.91|4569.91|0
1646730890000|2022-03-08 09:14:50|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|0
1646730900000|2022-03-08 09:15:00|4571.92|4571.92|4572.54|4572.54|4572.54|4572.54|4571.92|4571.92|0
1646730910000|2022-03-08 09:15:10|4572.72|4572.72|4573.6|4573.6|4573.6|4573.6|4572.72|4572.72|0
1646730930000|2022-03-08 09:15:30|4574.27|4574.27|4573.6|4573.6|4574.27|4574.27|4573.6|4573.6|0
1646730940000|2022-03-08 09:15:40|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|0
1646730950000|2022-03-08 09:15:50|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|4572.7|0
1646730980000|2022-03-08 09:16:20|4572.97|4572.97|4573|4573|4573.09|4573.09|4572.97|4572.97|0
1646730990000|2022-03-08 09:16:30|4573.67|4573.67|4573|4573|4573.67|4573.67|4573|4573|0
1646731000000|2022-03-08 09:16:40|4573.67|4573.67|4575.05|4575.05|4576.71|4576.71|4573.67|4573.67|0
1646731010000|2022-03-08 09:16:50|4577.06|4577.06|4577.73|4577.73|4577.73|4577.73|4576.39|4576.39|0
1646731020000|2022-03-08 09:17:00|4577.11|4577.11|4573.91|4573.91|4577.11|4577.11|4573.91|4573.91|0
1646731030000|2022-03-08 09:17:10|4573.11|4573.11|4573.2|4573.2|4573.2|4573.2|4572.58|4572.58|0
1646731040000|2022-03-08 09:17:20|4572.32|4572.32|4572.58|4572.58|4572.58|4572.58|4572.32|4572.32|0
1646731060000|2022-03-08 09:17:40|4573.73|4573.73|4574.4|4574.4|4575.74|4575.74|4573.73|4573.73|0
1646731070000|2022-03-08 09:17:50|4575.19|4575.19|4575.28|4575.28|4575.28|4575.28|4575.19|4575.19|0
1646731080000|2022-03-08 09:18:00|4575.99|4575.99|4575.9|4575.9|4576.61|4576.61|4575.9|4575.9|0
1646731090000|2022-03-08 09:18:10|4575.81|4575.81|4575.58|4575.58|4575.81|4575.81|4575.37|4575.37|0
1646731100000|2022-03-08 09:18:20|4577.59|4577.59|4578.26|4578.26|4578.26|4578.26|4576.92|4576.92|0
1646731120000|2022-03-08 09:18:40|4576.25|4576.25|4578.74|4578.74|4578.74|4578.74|4576.25|4576.25|0
1646731130000|2022-03-08 09:18:50|4578.65|4578.65|4578.65|4578.65|4578.74|4578.74|4578.65|4578.65|0
1646731140000|2022-03-08 09:19:00|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1646731150000|2022-03-08 09:19:10|4580.59|4580.59|4580.33|4580.33|4580.59|4580.59|4580.33|4580.33|0
1646731160000|2022-03-08 09:19:20|4579.45|4579.45|4578.65|4578.65|4579.45|4579.45|4578.65|4578.65|0
1646731170000|2022-03-08 09:19:30|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|0
1646731180000|2022-03-08 09:19:40|4578.93|4578.93|4582.28|4582.28|4582.28|4582.28|4578.93|4578.93|0
1646731190000|2022-03-08 09:19:50|4581.61|4581.61|4581.4|4581.4|4582.28|4582.28|4581.4|4581.4|0
1646731200000|2022-03-08 09:20:00|4582.81|4582.81|4582.72|4582.72|4582.81|4582.81|4582.72|4582.72|0
1646731210000|2022-03-08 09:20:10|4582.05|4582.05|4581.52|4581.52|4582.05|4582.05|4579.51|4579.51|0
1646731220000|2022-03-08 09:20:20|4581.4|4581.4|4575.09|4575.09|4581.4|4581.4|4575.09|4575.09|0
1646731240000|2022-03-08 09:20:40|4573.59|4573.59|4573.83|4573.83|4573.83|4573.83|4573.59|4573.59|0
1646731260000|2022-03-08 09:21:00|4571.82|4571.82|4572.88|4572.88|4572.88|4572.88|4569.56|4569.56|0
1646731270000|2022-03-08 09:21:10|4573.67|4573.67|4573.46|4573.46|4573.67|4573.67|4573.46|4573.46|0
1646731280000|2022-03-08 09:21:20|4573.02|4573.02|4573.02|4573.02|4573.02|4573.02|4573.02|4573.02|0
1646731290000|2022-03-08 09:21:30|4572.35|4572.35|4572.35|4572.35|4573.02|4573.02|4572.35|4572.35|0
1646731300000|2022-03-08 09:21:40|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|0
1646731310000|2022-03-08 09:21:50|4573.18|4573.18|4572.51|4572.51|4573.18|4573.18|4572.51|4572.51|0
1646731320000|2022-03-08 09:22:00|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|4571.72|0
1646731330000|2022-03-08 09:22:10|4572.25|4572.25|4571.93|4571.93|4572.6|4572.6|4571.26|4571.26|0
1646731340000|2022-03-08 09:22:20|4572.6|4572.6|4571.26|4571.26|4572.6|4572.6|4571.26|4571.26|0
1646731350000|2022-03-08 09:22:30|4570.59|4570.59|4569.25|4569.25|4570.59|4570.59|4569.25|4569.25|0
1646731360000|2022-03-08 09:22:40|4568.58|4568.58|4568.79|4568.79|4569.46|4569.46|4568.58|4568.58|0
1646731370000|2022-03-08 09:22:50|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|4567.56|0
1646731400000|2022-03-08 09:23:20|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|0
1646731410000|2022-03-08 09:23:30|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|0
1646731420000|2022-03-08 09:23:40|4569.94|4569.94|4571.28|4571.28|4571.28|4571.28|4569.94|4569.94|0
1646731430000|2022-03-08 09:23:50|4572.7|4572.7|4573.37|4573.37|4573.37|4573.37|4572.7|4572.7|0
1646731440000|2022-03-08 09:24:00|4572.84|4572.84|4573.51|4573.51|4573.51|4573.51|4572.84|4572.84|0
1646731450000|2022-03-08 09:24:10|4572.36|4572.36|4571.02|4571.02|4572.36|4572.36|4571.02|4571.02|0
1646731460000|2022-03-08 09:24:20|4570.49|4570.49|4571.16|4571.16|4571.83|4571.83|4570.49|4570.49|0
1646731470000|2022-03-08 09:24:30|4570.71|4570.71|4570.19|4570.19|4570.86|4570.86|4570.19|4570.19|0
1646731490000|2022-03-08 09:24:50|4571.69|4571.69|4571.87|4571.87|4572.54|4572.54|4571.69|4571.69|0
1646731500000|2022-03-08 09:25:00|4572.54|4572.54|4571.87|4571.87|4572.54|4572.54|4571.2|4571.2|0
1646731510000|2022-03-08 09:25:10|4572.66|4572.66|4571.73|4571.73|4572.66|4572.66|4571.73|4571.73|0
1646731520000|2022-03-08 09:25:20|4571.38|4571.38|4568.93|4568.93|4571.38|4571.38|4568.93|4568.93|0
1646731530000|2022-03-08 09:25:30|4569.6|4569.6|4567.46|4567.46|4569.6|4569.6|4567.46|4567.46|0
1646731540000|2022-03-08 09:25:40|4567.34|4567.34|4565.52|4565.52|4567.34|4567.34|4565.08|4565.08|0
1646731550000|2022-03-08 09:25:50|4565.35|4565.35|4565.52|4565.52|4566.5|4566.5|4565.35|4565.35|0
1646731560000|2022-03-08 09:26:00|4564.85|4564.85|4564.74|4564.74|4565.52|4565.52|4564.18|4564.18|0
1646731570000|2022-03-08 09:26:10|4563.4|4563.4|4563.8|4563.8|4563.8|4563.8|4563.13|4563.13|0
1646731580000|2022-03-08 09:26:20|4563.62|4563.62|4563.18|4563.18|4563.62|4563.62|4563.18|4563.18|0
1646731590000|2022-03-08 09:26:30|4564.52|4564.52|4565|4565|4565|4565|4563.85|4563.85|0
1646731600000|2022-03-08 09:26:40|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|4564.29|0
1646731610000|2022-03-08 09:26:50|4565|4565|4565|4565|4565|4565|4565|4565|0
1646731630000|2022-03-08 09:27:10|4564.74|4564.74|4564.52|4564.52|4564.74|4564.74|4563.85|4563.85|0
1646731650000|2022-03-08 09:27:30|4565.58|4565.58|4566.1|4566.1|4567.44|4567.44|4565.58|4565.58|0
1646731680000|2022-03-08 09:28:00|4567.86|4567.86|4568.48|4568.48|4568.48|4568.48|4567.86|4567.86|0
1646731690000|2022-03-08 09:28:10|4569.15|4569.15|4569.82|4569.82|4569.82|4569.82|4569.15|4569.15|0
1646731700000|2022-03-08 09:28:20|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|4570.06|0
1646731710000|2022-03-08 09:28:30|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1646731720000|2022-03-08 09:28:40|4570.59|4570.59|4569.88|4569.88|4570.59|4570.59|4569.88|4569.88|0
1646731730000|2022-03-08 09:28:50|4569.97|4569.97|4570.14|4570.14|4570.14|4570.14|4569.97|4569.97|0
1646731740000|2022-03-08 09:29:00|4569.98|4569.98|4570.69|4570.69|4570.69|4570.69|4569.98|4569.98|0
1646731750000|2022-03-08 09:29:10|4570.85|4570.85|4570.17|4570.17|4571.11|4571.11|4570.17|4570.17|0
1646731760000|2022-03-08 09:29:20|4570.5|4570.5|4572.34|4572.34|4572.34|4572.34|4570.5|4570.5|0
1646731770000|2022-03-08 09:29:30|4571.67|4571.67|4571.67|4571.67|4571.67|4571.67|4571|4571|0
1646731780000|2022-03-08 09:29:40|4572.34|4572.34|4572.21|4572.21|4573.49|4573.49|4572.21|4572.21|0
1646731790000|2022-03-08 09:29:50|4572.32|4572.32|4571.61|4571.61|4572.32|4572.32|4571.61|4571.61|0
1646731800000|2022-03-08 09:30:00|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|4571.7|0
1646731810000|2022-03-08 09:30:10|4572.41|4572.41|4573.87|4573.87|4573.87|4573.87|4572.41|4572.41|0
1646731820000|2022-03-08 09:30:20|4574.13|4574.13|4574.6|4574.6|4574.6|4574.6|4574.13|4574.13|0
1646731830000|2022-03-08 09:30:30|4573.93|4573.93|4573.39|4573.39|4573.93|4573.93|4572.59|4572.59|0
1646731840000|2022-03-08 09:30:40|4574.06|4574.06|4570.9|4570.9|4574.06|4574.06|4570.23|4570.23|0
1646731850000|2022-03-08 09:30:50|4570.55|4570.55|4569.76|4569.76|4570.55|4570.55|4569.76|4569.76|0
1646731860000|2022-03-08 09:31:00|4569.09|4569.09|4566.76|4566.76|4570.43|4570.43|4566.76|4566.76|0
1646731870000|2022-03-08 09:31:10|4566.48|4566.48|4566.66|4566.66|4566.75|4566.75|4566.48|4566.48|0
1646731880000|2022-03-08 09:31:20|4566.57|4566.57|4566.28|4566.28|4566.57|4566.57|4566.28|4566.28|0
1646731890000|2022-03-08 09:31:30|4564.69|4564.69|4565.32|4565.32|4565.32|4565.32|4563.98|4563.98|0
1646731900000|2022-03-08 09:31:40|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1646731910000|2022-03-08 09:31:50|4564.83|4564.83|4563.86|4563.86|4564.92|4564.92|4563.86|4563.86|0
1646731920000|2022-03-08 09:32:00|4566.54|4566.54|4567.02|4567.02|4567.02|4567.02|4565.2|4565.2|0
1646731930000|2022-03-08 09:32:10|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|0
1646731940000|2022-03-08 09:32:20|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|0
1646731950000|2022-03-08 09:32:30|4569.26|4569.26|4569.93|4569.93|4570.6|4570.6|4569.26|4569.26|0
1646731960000|2022-03-08 09:32:40|4570.6|4570.6|4569.93|4569.93|4570.6|4570.6|4569.93|4569.93|0
1646731980000|2022-03-08 09:33:00|4570.6|4570.6|4574.11|4574.11|4574.11|4574.11|4570.51|4570.51|0
1646731990000|2022-03-08 09:33:10|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|0
1646732000000|2022-03-08 09:33:20|4573.84|4573.84|4572.96|4572.96|4574.9|4574.9|4572.96|4572.96|0
1646732010000|2022-03-08 09:33:30|4573.31|4573.31|4574.48|4574.48|4574.48|4574.48|4573.31|4573.31|0
1646732020000|2022-03-08 09:33:40|4575.62|4575.62|4575.98|4575.98|4575.98|4575.98|4575.45|4575.45|0
1646732030000|2022-03-08 09:33:50|4577.32|4577.32|4578.02|4578.02|4578.02|4578.02|4577.32|4577.32|0
1646732040000|2022-03-08 09:34:00|4578.77|4578.77|4582.42|4582.42|4582.54|4582.54|4578.77|4578.77|0
1646732050000|2022-03-08 09:34:10|4581.08|4581.08|4585.18|4585.18|4587.27|4587.27|4581.08|4581.08|0
1646732060000|2022-03-08 09:34:20|4585.01|4585.01|4585.4|4585.4|4586.07|4586.07|4584.65|4584.65|0
1646732070000|2022-03-08 09:34:30|4585.04|4585.04|4584.43|4584.43|4585.04|4585.04|4583.7|4583.7|0
1646732080000|2022-03-08 09:34:40|4584.25|4584.25|4584.87|4584.87|4584.87|4584.87|4584.25|4584.25|0
1646732090000|2022-03-08 09:34:50|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|4585.54|0
1646732100000|2022-03-08 09:35:00|4585.01|4585.01|4583.84|4583.84|4585.01|4585.01|4582.2|4582.2|0
1646732110000|2022-03-08 09:35:10|4583.76|4583.76|4582.2|4582.2|4583.76|4583.76|4581.53|4581.53|0
1646732120000|2022-03-08 09:35:20|4581.87|4581.87|4582.58|4582.58|4582.85|4582.85|4581.87|4581.87|0
1646732130000|2022-03-08 09:35:30|4581.52|4581.52|4583.78|4583.78|4583.78|4583.78|4581.52|4581.52|0
1646732140000|2022-03-08 09:35:40|4582.99|4582.99|4583.28|4583.28|4583.28|4583.28|4582.99|4582.99|0
1646732150000|2022-03-08 09:35:50|4582.61|4582.61|4583.32|4583.32|4583.49|4583.49|4582.61|4582.61|0
1646732160000|2022-03-08 09:36:00|4583.49|4583.49|4582.24|4582.24|4583.49|4583.49|4581.98|4581.98|0
1646732170000|2022-03-08 09:36:10|4582.91|4582.91|4582.73|4582.73|4582.91|4582.91|4582.73|4582.73|0
1646732180000|2022-03-08 09:36:20|4582.06|4582.06|4582.11|4582.11|4582.11|4582.11|4580.61|4580.61|0
1646732190000|2022-03-08 09:36:30|4581.67|4581.67|4581.84|4581.84|4581.84|4581.84|4581.67|4581.67|0
1646732200000|2022-03-08 09:36:40|4581.49|4581.49|4582.87|4582.87|4582.87|4582.87|4581.49|4581.49|0
1646732210000|2022-03-08 09:36:50|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|0
1646732220000|2022-03-08 09:37:00|4582.09|4582.09|4580.27|4580.27|4582.09|4582.09|4580.27|4580.27|0
1646732230000|2022-03-08 09:37:10|4576.92|4576.92|4576.25|4576.25|4576.92|4576.92|4576.25|4576.25|0
1646732240000|2022-03-08 09:37:20|4576.51|4576.51|4576.29|4576.29|4576.96|4576.96|4576.29|4576.29|0
1646732250000|2022-03-08 09:37:30|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|0
1646732270000|2022-03-08 09:37:50|4577.26|4577.26|4579.09|4579.09|4579.35|4579.35|4576.46|4576.46|0
1646732280000|2022-03-08 09:38:00|4578.83|4578.83|4578.3|4578.3|4578.83|4578.83|4578.3|4578.3|0
1646732290000|2022-03-08 09:38:10|4576.96|4576.96|4578.74|4578.74|4578.74|4578.74|4576.96|4576.96|0
1646732310000|2022-03-08 09:38:30|4578.21|4578.21|4578.88|4578.88|4578.88|4578.88|4576.87|4576.87|0
1646732330000|2022-03-08 09:38:50|4579.94|4579.94|4579.23|4579.23|4579.94|4579.94|4579.23|4579.23|0
1646732340000|2022-03-08 09:39:00|4577.22|4577.22|4575.9|4575.9|4577.22|4577.22|4575.9|4575.9|0
1646732350000|2022-03-08 09:39:10|4575.81|4575.81|4577.27|4577.27|4577.27|4577.27|4575.54|4575.54|0
1646732360000|2022-03-08 09:39:20|4577.01|4577.01|4575.31|4575.31|4577.01|4577.01|4575.31|4575.31|0
1646732370000|2022-03-08 09:39:30|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|0
1646732380000|2022-03-08 09:39:40|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|0
1646732390000|2022-03-08 09:39:50|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|0
1646732400000|2022-03-08 09:40:00|4576.82|4576.82|4572.93|4572.93|4576.82|4576.82|4572.53|4572.53|0
1646732420000|2022-03-08 09:40:20|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1646732430000|2022-03-08 09:40:30|4569.58|4569.58|4572.26|4572.26|4572.26|4572.26|4569.58|4569.58|0
1646732440000|2022-03-08 09:40:40|4572.93|4572.93|4573.6|4573.6|4573.6|4573.6|4572.93|4572.93|0
1646732460000|2022-03-08 09:41:00|4572.01|4572.01|4572.1|4572.1|4572.1|4572.1|4572.01|4572.01|0
1646732470000|2022-03-08 09:41:10|4572.15|4572.15|4575.71|4575.71|4575.82|4575.82|4572.15|4572.15|0
1646732480000|2022-03-08 09:41:20|4575.95|4575.95|4573.84|4573.84|4576.06|4576.06|4573.84|4573.84|0
1646732490000|2022-03-08 09:41:30|4573.25|4573.25|4572.23|4572.23|4574.31|4574.31|4572.23|4572.23|0
1646732500000|2022-03-08 09:41:40|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|4572.08|0
1646732520000|2022-03-08 09:42:00|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|0
1646732530000|2022-03-08 09:42:10|4570.48|4570.48|4571.6|4571.6|4571.6|4571.6|4570.48|4570.48|0
1646732540000|2022-03-08 09:42:20|4570.8|4570.8|4570.8|4570.8|4571.16|4571.16|4570.8|4570.8|0
1646732570000|2022-03-08 09:42:50|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|0
1646732580000|2022-03-08 09:43:00|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|4570.8|0
1646732590000|2022-03-08 09:43:10|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|0
1646732610000|2022-03-08 09:43:30|4571.18|4571.18|4571.8|4571.8|4571.8|4571.8|4571.18|4571.18|0
1646732620000|2022-03-08 09:43:40|4573.14|4573.14|4572.07|4572.07|4573.14|4573.14|4571.8|4571.8|0
1646732640000|2022-03-08 09:44:00|4571.98|4571.98|4570.39|4570.39|4571.98|4571.98|4569.94|4569.94|0
1646732650000|2022-03-08 09:44:10|4570.65|4570.65|4570.88|4570.88|4570.88|4570.88|4569.54|4569.54|0
1646732670000|2022-03-08 09:44:30|4571.23|4571.23|4571.67|4571.67|4571.67|4571.67|4571.23|4571.23|0
1646732680000|2022-03-08 09:44:40|4571.36|4571.36|4572.57|4572.57|4572.57|4572.57|4570.44|4570.44|0
1646732690000|2022-03-08 09:44:50|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|0
1646732700000|2022-03-08 09:45:00|4572.08|4572.08|4570.47|4570.47|4572.61|4572.61|4570.12|4570.12|0
1646732710000|2022-03-08 09:45:10|4569.57|4569.57|4569.52|4569.52|4570.17|4570.17|4569.52|4569.52|0
1646732720000|2022-03-08 09:45:20|4570.86|4570.86|4570.77|4570.77|4571.04|4571.04|4570.77|4570.77|0
1646732730000|2022-03-08 09:45:30|4570.59|4570.59|4568.78|4568.78|4570.59|4570.59|4568.78|4568.78|0
1646732740000|2022-03-08 09:45:40|4569.25|4569.25|4567.65|4567.65|4569.25|4569.25|4567.65|4567.65|0
1646732750000|2022-03-08 09:45:50|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|0
1646732760000|2022-03-08 09:46:00|4567.13|4567.13|4566.52|4566.52|4567.13|4567.13|4566.46|4566.46|0
1646732770000|2022-03-08 09:46:10|4565.18|4565.18|4562.12|4562.12|4565.18|4565.18|4562.12|4562.12|0
1646732790000|2022-03-08 09:46:30|4562.3|4562.3|4561.26|4561.26|4563.18|4563.18|4561.17|4561.17|0
1646732800000|2022-03-08 09:46:40|4560.42|4560.42|4558.84|4558.84|4560.42|4560.42|4558.84|4558.84|0
1646732810000|2022-03-08 09:46:50|4558.78|4558.78|4560|4560|4560.12|4560.12|4558.78|4558.78|0
1646732820000|2022-03-08 09:47:00|4561.34|4561.34|4562.04|4562.04|4562.37|4562.37|4561.34|4561.34|0
1646732840000|2022-03-08 09:47:20|4561.69|4561.69|4560.81|4560.81|4561.69|4561.69|4560.81|4560.81|0
1646732860000|2022-03-08 09:47:40|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|4560.44|0
1646732870000|2022-03-08 09:47:50|4561.77|4561.77|4561.55|4561.55|4561.77|4561.77|4561.02|4561.02|0
1646732880000|2022-03-08 09:48:00|4561.72|4561.72|4561.87|4561.87|4562.46|4562.46|4561.46|4561.46|0
1646732890000|2022-03-08 09:48:10|4563.88|4563.88|4565.18|4565.18|4565.18|4565.18|4563.88|4563.88|0
1646732900000|2022-03-08 09:48:20|4565.47|4565.47|4565.83|4565.83|4565.83|4565.83|4565.47|4565.47|0
1646732910000|2022-03-08 09:48:30|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|4566.5|0
1646732920000|2022-03-08 09:48:40|4566.87|4566.87|4567.34|4567.34|4567.34|4567.34|4566.81|4566.81|0
1646732930000|2022-03-08 09:48:50|4567.43|4567.43|4568.7|4568.7|4568.85|4568.85|4567.43|4567.43|0
1646732940000|2022-03-08 09:49:00|4569.37|4569.37|4570.95|4570.95|4571.38|4571.38|4569.37|4569.37|0
1646732950000|2022-03-08 09:49:10|4570.28|4570.28|4570.49|4570.49|4570.49|4570.49|4570.28|4570.28|0
1646732970000|2022-03-08 09:49:30|4570.78|4570.78|4571.72|4571.72|4571.72|4571.72|4570.49|4570.49|0
1646732980000|2022-03-08 09:49:40|4572.39|4572.39|4573.06|4573.06|4573.06|4573.06|4572.39|4572.39|0
1646732990000|2022-03-08 09:49:50|4573.24|4573.24|4574.49|4574.49|4575.02|4575.02|4572.8|4572.8|0
1646733000000|2022-03-08 09:50:00|4575.16|4575.16|4572.94|4572.94|4575.16|4575.16|4572.94|4572.94|0
1646733020000|2022-03-08 09:50:20|4573.61|4573.61|4573.61|4573.61|4573.61|4573.61|4572.94|4572.94|0
1646733030000|2022-03-08 09:50:30|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.02|4573.02|0
1646733040000|2022-03-08 09:50:40|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1646733050000|2022-03-08 09:50:50|4572.99|4572.99|4572.94|4572.94|4572.99|4572.99|4572.85|4572.85|0
1646733060000|2022-03-08 09:51:00|4572.79|4572.79|4571.96|4571.96|4572.79|4572.79|4571.96|4571.96|0
1646733070000|2022-03-08 09:51:10|4572.63|4572.63|4573.21|4573.21|4573.51|4573.51|4572.54|4572.54|0
1646733080000|2022-03-08 09:51:20|4573.92|4573.92|4571.24|4571.24|4573.92|4573.92|4571.24|4571.24|0
1646733090000|2022-03-08 09:51:30|4570.18|4570.18|4570.76|4570.76|4571.43|4571.43|4570.05|4570.05|0
1646733100000|2022-03-08 09:51:40|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|4570.85|0
1646733110000|2022-03-08 09:51:50|4571.61|4571.61|4572.4|4572.4|4572.4|4572.4|4571.61|4571.61|0
1646733120000|2022-03-08 09:52:00|4573.46|4573.46|4574.44|4574.44|4574.44|4574.44|4573.46|4573.46|0
1646733130000|2022-03-08 09:52:10|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|4575.25|0
1646733140000|2022-03-08 09:52:20|4574.58|4574.58|4575.25|4575.25|4575.92|4575.92|4574.58|4574.58|0
1646733160000|2022-03-08 09:52:40|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|4573.91|0
1646733170000|2022-03-08 09:52:50|4570.56|4570.56|4569.22|4569.22|4570.56|4570.56|4569.22|4569.22|0
1646733180000|2022-03-08 09:53:00|4570.56|4570.56|4571.71|4571.71|4571.71|4571.71|4570.56|4570.56|0
1646733210000|2022-03-08 09:53:30|4571.04|4571.04|4571.57|4571.57|4571.57|4571.57|4571.04|4571.04|0
1646733220000|2022-03-08 09:53:40|4572.91|4572.91|4573.58|4573.58|4573.58|4573.58|4572.91|4572.91|0
1646733230000|2022-03-08 09:53:50|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|0
1646733240000|2022-03-08 09:54:00|4572.81|4572.81|4572.38|4572.38|4573.25|4573.25|4571.33|4571.33|0
1646733260000|2022-03-08 09:54:20|4572.53|4572.53|4571.16|4571.16|4572.53|4572.53|4571.16|4571.16|0
1646733270000|2022-03-08 09:54:30|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|4570.49|0
1646733290000|2022-03-08 09:54:50|4570.75|4570.75|4571.9|4571.9|4572.39|4572.39|4570.75|4570.75|0
1646733300000|2022-03-08 09:55:00|4572.27|4572.27|4572.62|4572.62|4575.92|4575.92|4571.46|4571.46|0
1646733310000|2022-03-08 09:55:10|4571.95|4571.95|4570.37|4570.37|4573.05|4573.05|4570.37|4570.37|0
1646733330000|2022-03-08 09:55:30|4569.03|4569.03|4567.69|4567.69|4569.03|4569.03|4567.69|4567.69|0
1646733340000|2022-03-08 09:55:40|4568.57|4568.57|4568.39|4568.39|4568.57|4568.57|4568.39|4568.39|0
1646733350000|2022-03-08 09:55:50|4567.05|4567.05|4565.63|4565.63|4567.05|4567.05|4564.92|4564.92|0
1646733360000|2022-03-08 09:56:00|4564.57|4564.57|4563.9|4563.9|4565.91|4565.91|4563.9|4563.9|0
1646733370000|2022-03-08 09:56:10|4562.56|4562.56|4563.23|4563.23|4564.57|4564.57|4562.56|4562.56|0
1646733380000|2022-03-08 09:56:20|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|0
1646733390000|2022-03-08 09:56:30|4565.06|4565.06|4565.06|4565.06|4565.06|4565.06|4565.06|4565.06|0
1646733400000|2022-03-08 09:56:40|4564.71|4564.71|4562.87|4562.87|4564.88|4564.88|4562.87|4562.87|0
1646733410000|2022-03-08 09:56:50|4563.54|4563.54|4564.83|4564.83|4564.83|4564.83|4563.54|4563.54|0
1646733440000|2022-03-08 09:57:20|4564.6|4564.6|4564.07|4564.07|4564.6|4564.6|4564.07|4564.07|0
1646733450000|2022-03-08 09:57:30|4563.89|4563.89|4563.8|4563.8|4564.56|4564.56|4563.01|4563.01|0
1646733460000|2022-03-08 09:57:40|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|4563.13|0
1646733470000|2022-03-08 09:57:50|4562.34|4562.34|4562.95|4562.95|4562.95|4562.95|4562.34|4562.34|0
1646733480000|2022-03-08 09:58:00|4562.78|4562.78|4563.45|4563.45|4563.45|4563.45|4562.78|4562.78|0
1646733490000|2022-03-08 09:58:10|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|0
1646733500000|2022-03-08 09:58:20|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1646733510000|2022-03-08 09:58:30|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|0
1646733530000|2022-03-08 09:58:50|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|0
1646733540000|2022-03-08 09:59:00|4563.87|4563.87|4563.43|4563.43|4563.87|4563.87|4563.43|4563.43|0
1646733560000|2022-03-08 09:59:20|4562.76|4562.76|4562.76|4562.76|4562.76|4562.76|4562.76|4562.76|0
1646733570000|2022-03-08 09:59:30|4564.1|4564.1|4564.89|4564.89|4564.89|4564.89|4562.76|4562.76|0
1646733580000|2022-03-08 09:59:40|4564.81|4564.81|4565.48|4565.48|4565.48|4565.48|4564.81|4564.81|0
1646733590000|2022-03-08 09:59:50|4565.83|4565.83|4565.98|4565.98|4566.27|4566.27|4565.83|4565.83|0
1646733600000|2022-03-08 10:00:00|4565.71|4565.71|4565.24|4565.24|4565.86|4565.86|4565.24|4565.24|0
1646733610000|2022-03-08 10:00:10|4564.98|4564.98|4566.85|4566.85|4566.85|4566.85|4564.98|4564.98|0
1646733620000|2022-03-08 10:00:20|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|0
1646733630000|2022-03-08 10:00:30|4565.32|4565.32|4566.37|4566.37|4567.26|4567.26|4565.32|4565.32|0
1646733640000|2022-03-08 10:00:40|4566.29|4566.29|4566.96|4566.96|4566.96|4566.96|4566.29|4566.29|0
1646733660000|2022-03-08 10:01:00|4568.28|4568.28|4569.36|4569.36|4569.89|4569.89|4568.28|4568.28|0
1646733670000|2022-03-08 10:01:10|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|0
1646733690000|2022-03-08 10:01:30|4570.15|4570.15|4568.33|4568.33|4570.15|4570.15|4568.33|4568.33|0
1646733700000|2022-03-08 10:01:40|4568.24|4568.24|4568.3|4568.3|4568.56|4568.56|4568.24|4568.24|0
1646733710000|2022-03-08 10:01:50|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|4567.5|0
1646733720000|2022-03-08 10:02:00|4567.21|4567.21|4566.86|4566.86|4567.21|4567.21|4566.86|4566.86|0
1646733730000|2022-03-08 10:02:10|4566.74|4566.74|4565.86|4565.86|4567.41|4567.41|4565.7|4565.7|0
1646733740000|2022-03-08 10:02:20|4565.19|4565.19|4566.46|4566.46|4566.46|4566.46|4564.95|4564.95|0
1646733750000|2022-03-08 10:02:30|4567.13|4567.13|4566.33|4566.33|4567.13|4567.13|4566.33|4566.33|0
1646733760000|2022-03-08 10:02:40|4567.67|4567.67|4569.01|4569.01|4569.01|4569.01|4567|4567|0
1646733770000|2022-03-08 10:02:50|4569.45|4569.45|4569.95|4569.95|4569.95|4569.95|4569.45|4569.45|0
1646733780000|2022-03-08 10:03:00|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|0
1646733790000|2022-03-08 10:03:10|4569.72|4569.72|4570.6|4570.6|4571.27|4571.27|4569.72|4569.72|0
1646733800000|2022-03-08 10:03:20|4570.95|4570.95|4571.22|4571.22|4571.22|4571.22|4570.95|4570.95|0
1646733810000|2022-03-08 10:03:30|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|4571.89|0
1646733840000|2022-03-08 10:04:00|4571.74|4571.74|4572.52|4572.52|4572.52|4572.52|4570.73|4570.73|0
1646733850000|2022-03-08 10:04:10|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|4573.05|0
1646733870000|2022-03-08 10:04:30|4571.33|4571.33|4571.92|4571.92|4571.92|4571.92|4571.33|4571.33|0
1646733880000|2022-03-08 10:04:40|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|0
1646733890000|2022-03-08 10:04:50|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|0
1646733900000|2022-03-08 10:05:00|4573.2|4573.2|4573.42|4573.42|4573.42|4573.42|4572.53|4572.53|0
1646733910000|2022-03-08 10:05:10|4573.91|4573.91|4574.17|4574.17|4574.17|4574.17|4573.82|4573.82|0
1646733920000|2022-03-08 10:05:20|4573.65|4573.65|4573.38|4573.38|4573.65|4573.65|4573.38|4573.38|0
1646733930000|2022-03-08 10:05:30|4572.94|4572.94|4571.92|4571.92|4572.94|4572.94|4571.92|4571.92|0
1646733940000|2022-03-08 10:05:40|4570.58|4570.58|4569.29|4569.29|4570.58|4570.58|4569.29|4569.29|0
1646733950000|2022-03-08 10:05:50|4568.92|4568.92|4568.76|4568.76|4568.92|4568.92|4568.76|4568.76|0
1646733960000|2022-03-08 10:06:00|4567.88|4567.88|4568.19|4568.19|4568.19|4568.19|4567.52|4567.52|0
1646733970000|2022-03-08 10:06:10|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|4567.7|0
1646733980000|2022-03-08 10:06:20|4568.05|4568.05|4567.88|4567.88|4568.32|4568.32|4567.88|4567.88|0
1646733990000|2022-03-08 10:06:30|4567.52|4567.52|4564.27|4564.27|4567.52|4567.52|4562.93|4562.93|0
1646734000000|2022-03-08 10:06:40|4563.6|4563.6|4561.89|4561.89|4563.6|4563.6|4561.62|4561.62|0
1646734010000|2022-03-08 10:06:50|4561.27|4561.27|4559.77|4559.77|4561.36|4561.36|4559.77|4559.77|0
1646734020000|2022-03-08 10:07:00|4559.95|4559.95|4561.87|4561.87|4561.96|4561.96|4559.95|4559.95|0
1646734030000|2022-03-08 10:07:10|4560.72|4560.72|4560.72|4560.72|4560.72|4560.72|4560.72|4560.72|0
1646734040000|2022-03-08 10:07:20|4561.25|4561.25|4562.61|4562.61|4562.61|4562.61|4561.2|4561.2|0
1646734050000|2022-03-08 10:07:30|4563.95|4563.95|4564.74|4564.74|4564.74|4564.74|4563.95|4563.95|0
1646734060000|2022-03-08 10:07:40|4564.65|4564.65|4563.86|4563.86|4564.65|4564.65|4563.86|4563.86|0
1646734070000|2022-03-08 10:07:50|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|0
1646734080000|2022-03-08 10:08:00|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|4565.41|0
1646734090000|2022-03-08 10:08:10|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|0
1646734100000|2022-03-08 10:08:20|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|4565.39|0
1646734140000|2022-03-08 10:09:00|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|4566.06|0
1646734160000|2022-03-08 10:09:20|4566.73|4566.73|4567.4|4567.4|4567.4|4567.4|4566.73|4566.73|0
1646734180000|2022-03-08 10:09:40|4566.96|4566.96|4566.46|4566.46|4567.13|4567.13|4565.79|4565.79|0
1646734190000|2022-03-08 10:09:50|4565.58|4565.58|4565.14|4565.14|4565.58|4565.58|4565.14|4565.14|0
1646734200000|2022-03-08 10:10:00|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|0
1646734210000|2022-03-08 10:10:10|4564.25|4564.25|4564.17|4564.17|4564.25|4564.25|4564.17|4564.17|0
1646734220000|2022-03-08 10:10:20|4564.31|4564.31|4562.06|4562.06|4564.31|4564.31|4561.44|4561.44|0
1646734230000|2022-03-08 10:10:30|4562.73|4562.73|4562.97|4562.97|4562.97|4562.97|4562.64|4562.64|0
1646734240000|2022-03-08 10:10:40|4562.09|4562.09|4562.79|4562.79|4562.79|4562.79|4562.09|4562.09|0
1646734250000|2022-03-08 10:10:50|4562.09|4562.09|4561.23|4561.23|4562.79|4562.79|4561.23|4561.23|0
1646734260000|2022-03-08 10:11:00|4560.56|4560.56|4559.89|4559.89|4560.56|4560.56|4559.89|4559.89|0
1646734270000|2022-03-08 10:11:10|4558.83|4558.83|4559.98|4559.98|4559.98|4559.98|4558.83|4558.83|0
1646734280000|2022-03-08 10:11:20|4559.63|4559.63|4559.46|4559.46|4559.63|4559.63|4559.46|4559.46|0
1646734290000|2022-03-08 10:11:30|4559.81|4559.81|4562.51|4562.51|4562.51|4562.51|4559.11|4559.11|0
1646734300000|2022-03-08 10:11:40|4563.85|4563.85|4563.97|4563.97|4563.97|4563.97|4563.85|4563.85|0
1646734310000|2022-03-08 10:11:50|4563.88|4563.88|4563.8|4563.8|4563.88|4563.88|4563.8|4563.8|0
1646734330000|2022-03-08 10:12:10|4564.15|4564.15|4564.42|4564.42|4564.51|4564.51|4563.91|4563.91|0
1646734360000|2022-03-08 10:12:40|4565.76|4565.76|4566.43|4566.43|4566.43|4566.43|4565.76|4565.76|0
1646734370000|2022-03-08 10:12:50|4565.76|4565.76|4566.43|4566.43|4566.43|4566.43|4565.76|4565.76|0
1646734380000|2022-03-08 10:13:00|4566.31|4566.31|4566.4|4566.4|4566.4|4566.4|4565.52|4565.52|0
1646734390000|2022-03-08 10:13:10|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|0
1646734400000|2022-03-08 10:13:20|4568.67|4568.67|4570.16|4570.16|4570.53|4570.53|4568.67|4568.67|0
1646734420000|2022-03-08 10:13:40|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|0
1646734430000|2022-03-08 10:13:50|4571.27|4571.27|4571.16|4571.16|4571.78|4571.78|4570.63|4570.63|0
1646734440000|2022-03-08 10:14:00|4570.49|4570.49|4570.58|4570.58|4570.58|4570.58|4569.82|4569.82|0
1646734450000|2022-03-08 10:14:10|4570.93|4570.93|4571.72|4571.72|4571.72|4571.72|4570.93|4570.93|0
1646734460000|2022-03-08 10:14:20|4573.06|4573.06|4574.4|4574.4|4574.4|4574.4|4573.06|4573.06|0
1646734470000|2022-03-08 10:14:30|4575.74|4575.74|4573.41|4573.41|4575.74|4575.74|4573.41|4573.41|0
1646734480000|2022-03-08 10:14:40|4573.25|4573.25|4572.98|4572.98|4574.15|4574.15|4572.92|4572.92|0
1646734490000|2022-03-08 10:14:50|4573.08|4573.08|4572.02|4572.02|4573.08|4573.08|4572.02|4572.02|0
1646734500000|2022-03-08 10:15:00|4571.7|4571.7|4569.46|4569.46|4571.7|4571.7|4569.46|4569.46|0
1646734510000|2022-03-08 10:15:10|4570.8|4570.8|4570.68|4570.68|4570.8|4570.8|4570.01|4570.01|0
1646734530000|2022-03-08 10:15:30|4570.33|4570.33|4567.93|4567.93|4570.33|4570.33|4567.93|4567.93|0
1646734540000|2022-03-08 10:15:40|4567.26|4567.26|4568.91|4568.91|4568.91|4568.91|4566.23|4566.23|0
1646734550000|2022-03-08 10:15:50|4570.25|4570.25|4570.2|4570.2|4571.05|4571.05|4569.94|4569.94|0
1646734560000|2022-03-08 10:16:00|4570.04|4570.04|4567.01|4567.01|4570.04|4570.04|4566.34|4566.34|0
1646734580000|2022-03-08 10:16:20|4566.83|4566.83|4567.88|4567.88|4567.88|4567.88|4566.74|4566.74|0
1646734590000|2022-03-08 10:16:30|4568|4568|4567.47|4567.47|4568|4568|4567.47|4567.47|0
1646734610000|2022-03-08 10:16:50|4567.21|4567.21|4566.94|4566.94|4567.56|4567.56|4566.94|4566.94|0
1646734620000|2022-03-08 10:17:00|4566.27|4566.27|4567.56|4567.56|4567.56|4567.56|4565.46|4565.46|0
1646734630000|2022-03-08 10:17:10|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1646734640000|2022-03-08 10:17:20|4567.88|4567.88|4567.97|4567.97|4567.97|4567.97|4567.62|4567.62|0
1646734650000|2022-03-08 10:17:30|4568.08|4568.08|4570.09|4570.09|4570.09|4570.09|4568.08|4568.08|0
1646734660000|2022-03-08 10:17:40|4569.42|4569.42|4570.58|4570.58|4571.81|4571.81|4569.42|4569.42|0
1646734670000|2022-03-08 10:17:50|4568.57|4568.57|4567.9|4567.9|4568.57|4568.57|4567.9|4567.9|0
1646734680000|2022-03-08 10:18:00|4567.55|4567.55|4566.16|4566.16|4568.35|4568.35|4566.16|4566.16|0
1646734690000|2022-03-08 10:18:10|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|0
1646734700000|2022-03-08 10:18:20|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|4564.91|4564.91|0
1646734710000|2022-03-08 10:18:30|4564.91|4564.91|4564.25|4564.25|4564.91|4564.91|4564.25|4564.25|0
1646734720000|2022-03-08 10:18:40|4563.88|4563.88|4564.16|4564.16|4564.42|4564.42|4563.72|4563.72|0
1646734730000|2022-03-08 10:18:50|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|0
1646734740000|2022-03-08 10:19:00|4563.42|4563.42|4563.33|4563.33|4563.51|4563.51|4563.33|4563.33|0
1646734750000|2022-03-08 10:19:10|4563.12|4563.12|4563.63|4563.63|4563.63|4563.63|4562.96|4562.96|0
1646734770000|2022-03-08 10:19:30|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|0
1646734780000|2022-03-08 10:19:40|4561.42|4561.42|4558.35|4558.35|4561.42|4561.42|4558.35|4558.35|0
1646734790000|2022-03-08 10:19:50|4557.68|4557.68|4558.41|4558.41|4558.74|4558.74|4557.33|4557.33|0
1646734800000|2022-03-08 10:20:00|4558.26|4558.26|4559.6|4559.6|4559.6|4559.6|4558.26|4558.26|0
1646734810000|2022-03-08 10:20:10|4560.27|4560.27|4560.25|4560.25|4560.42|4560.42|4559.54|4559.54|0
1646734820000|2022-03-08 10:20:20|4560.58|4560.58|4560.97|4560.97|4561.67|4561.67|4559.73|4559.73|0
1646734830000|2022-03-08 10:20:30|4562.98|4562.98|4562.23|4562.23|4563.38|4563.38|4562.04|4562.04|0
1646734850000|2022-03-08 10:20:50|4562.45|4562.45|4560.89|4560.89|4562.45|4562.45|4560.89|4560.89|0
1646734860000|2022-03-08 10:21:00|4560.19|4560.19|4560.81|4560.81|4561.6|4561.6|4560.19|4560.19|0
1646734870000|2022-03-08 10:21:10|4560.19|4560.19|4559.52|4559.52|4560.19|4560.19|4559.52|4559.52|0
1646734880000|2022-03-08 10:21:20|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|4560.19|0
1646734890000|2022-03-08 10:21:30|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|0
1646734910000|2022-03-08 10:21:50|4560.01|4560.01|4560.28|4560.28|4560.28|4560.28|4560.01|4560.01|0
1646734930000|2022-03-08 10:22:10|4559.3|4559.3|4559.22|4559.22|4560.56|4560.56|4559.22|4559.22|0
1646734940000|2022-03-08 10:22:20|4558.55|4558.55|4556.4|4556.4|4558.55|4558.55|4556.4|4556.4|0
1646734950000|2022-03-08 10:22:30|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|4556.85|0
1646734960000|2022-03-08 10:22:40|4556.18|4556.18|4554.91|4554.91|4556.18|4556.18|4554.91|4554.91|0
1646734970000|2022-03-08 10:22:50|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|0
1646734980000|2022-03-08 10:23:00|4557.52|4557.52|4557.19|4557.19|4557.52|4557.52|4557.19|4557.19|0
1646734990000|2022-03-08 10:23:10|4557.01|4557.01|4556.57|4556.57|4557.68|4557.68|4556.57|4556.57|0
1646735000000|2022-03-08 10:23:20|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|0
1646735010000|2022-03-08 10:23:30|4558.34|4558.34|4561.53|4561.53|4561.53|4561.53|4558.34|4558.34|0
1646735020000|2022-03-08 10:23:40|4562.87|4562.87|4562.61|4562.61|4563.49|4563.49|4562.61|4562.61|0
1646735030000|2022-03-08 10:23:50|4563.28|4563.28|4562.75|4562.75|4563.28|4563.28|4562.75|4562.75|0
1646735040000|2022-03-08 10:24:00|4563.72|4563.72|4563.42|4563.42|4564.04|4564.04|4563.42|4563.42|0
1646735050000|2022-03-08 10:24:10|4564.76|4564.76|4564.71|4564.71|4564.76|4564.76|4564.09|4564.09|0
1646735060000|2022-03-08 10:24:20|4564.53|4564.53|4563.86|4563.86|4564.53|4564.53|4563.19|4563.19|0
1646735070000|2022-03-08 10:24:30|4564.53|4564.53|4565.2|4565.2|4565.2|4565.2|4564.53|4564.53|0
1646735090000|2022-03-08 10:24:50|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|0
1646735100000|2022-03-08 10:25:00|4564.67|4564.67|4565.96|4565.96|4566.01|4566.01|4564.67|4564.67|0
1646735110000|2022-03-08 10:25:10|4567.28|4567.28|4568.54|4568.54|4568.54|4568.54|4567.28|4567.28|0
1646735120000|2022-03-08 10:25:20|4568.69|4568.69|4573.08|4573.08|4573.08|4573.08|4568.69|4568.69|0
1646735130000|2022-03-08 10:25:30|4573.23|4573.23|4575.88|4575.88|4575.88|4575.88|4573.23|4573.23|0
1646735140000|2022-03-08 10:25:40|4575.97|4575.97|4575.7|4575.7|4575.97|4575.97|4575.7|4575.7|0
1646735150000|2022-03-08 10:25:50|4576.32|4576.32|4575.65|4575.65|4576.32|4576.32|4575.65|4575.65|0
1646735170000|2022-03-08 10:26:10|4576.32|4576.32|4577.29|4577.29|4577.29|4577.29|4576.32|4576.32|0
1646735180000|2022-03-08 10:26:20|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1646735190000|2022-03-08 10:26:30|4577.92|4577.92|4578.34|4578.34|4578.34|4578.34|4577.92|4577.92|0
1646735200000|2022-03-08 10:26:40|4577.67|4577.67|4576.88|4576.88|4577.81|4577.81|4576.88|4576.88|0
1646735210000|2022-03-08 10:26:50|4576.21|4576.21|4574.81|4574.81|4576.21|4576.21|4574.81|4574.81|0
1646735220000|2022-03-08 10:27:00|4574.64|4574.64|4577.56|4577.56|4577.56|4577.56|4574.64|4574.64|0
1646735230000|2022-03-08 10:27:10|4577.2|4577.2|4577.34|4577.34|4577.87|4577.87|4577.2|4577.2|0
1646735240000|2022-03-08 10:27:20|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1646735250000|2022-03-08 10:27:30|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|0
1646735260000|2022-03-08 10:27:40|4577.91|4577.91|4577.91|4577.91|4578.58|4578.58|4577.91|4577.91|0
1646735270000|2022-03-08 10:27:50|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|4577.24|0
1646735280000|2022-03-08 10:28:00|4575.23|4575.23|4577.67|4577.67|4579.68|4579.68|4575.23|4575.23|0
1646735290000|2022-03-08 10:28:10|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1646735300000|2022-03-08 10:28:20|4577.93|4577.93|4577.58|4577.58|4577.93|4577.93|4577.58|4577.58|0
1646735310000|2022-03-08 10:28:30|4577.4|4577.4|4579.7|4579.7|4579.7|4579.7|4577.4|4577.4|0
1646735330000|2022-03-08 10:28:50|4580.36|4580.36|4580.63|4580.63|4580.79|4580.79|4580.01|4580.01|0
1646735340000|2022-03-08 10:29:00|4581.07|4581.07|4579.77|4579.77|4581.07|4581.07|4579.01|4579.01|0
1646735350000|2022-03-08 10:29:10|4579.59|4579.59|4581.71|4581.71|4581.71|4581.71|4579.47|4579.47|0
1646735360000|2022-03-08 10:29:20|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|4582.38|0
1646735390000|2022-03-08 10:29:50|4582.2|4582.2|4582.62|4582.62|4582.62|4582.62|4582.2|4582.2|0
1646735400000|2022-03-08 10:30:00|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|0
1646735410000|2022-03-08 10:30:10|4580.61|4580.61|4579.94|4579.94|4580.61|4580.61|4579.94|4579.94|0
1646735420000|2022-03-08 10:30:20|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1646735440000|2022-03-08 10:30:40|4580.56|4580.56|4578.43|4578.43|4580.56|4580.56|4578.43|4578.43|0
1646735450000|2022-03-08 10:30:50|4579.1|4579.1|4579.26|4579.26|4579.26|4579.26|4577.44|4577.44|0
1646735460000|2022-03-08 10:31:00|4578.59|4578.59|4575.93|4575.93|4578.59|4578.59|4575.93|4575.93|0
1646735470000|2022-03-08 10:31:10|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|0
1646735480000|2022-03-08 10:31:20|4574.78|4574.78|4574.11|4574.11|4574.78|4574.78|4574.11|4574.11|0
1646735490000|2022-03-08 10:31:30|4572.91|4572.91|4572.61|4572.61|4572.91|4572.91|4572.61|4572.61|0
1646735500000|2022-03-08 10:31:40|4572.35|4572.35|4572.09|4572.09|4572.35|4572.35|4572.09|4572.09|0
1646735510000|2022-03-08 10:31:50|4573.43|4573.43|4572.76|4572.76|4573.43|4573.43|4572.76|4572.76|0
1646735520000|2022-03-08 10:32:00|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|4572.09|0
1646735540000|2022-03-08 10:32:20|4571.07|4571.07|4569.11|4569.11|4571.07|4571.07|4569.11|4569.11|0
1646735550000|2022-03-08 10:32:30|4569.2|4569.2|4570.25|4570.25|4570.69|4570.69|4569.2|4569.2|0
1646735560000|2022-03-08 10:32:40|4570.07|4570.07|4569.81|4569.81|4570.07|4570.07|4569.81|4569.81|0
1646735570000|2022-03-08 10:32:50|4569.14|4569.14|4570.42|4570.42|4570.42|4570.42|4569.14|4569.14|0
1646735580000|2022-03-08 10:33:00|4571.04|4571.04|4571.71|4571.71|4571.71|4571.71|4571.04|4571.04|0
1646735590000|2022-03-08 10:33:10|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|4571.09|0
1646735610000|2022-03-08 10:33:30|4570.92|4570.92|4571.59|4571.59|4571.59|4571.59|4570.92|4570.92|0
1646735620000|2022-03-08 10:33:40|4570.79|4570.79|4569.68|4569.68|4570.79|4570.79|4569.68|4569.68|0
1646735630000|2022-03-08 10:33:50|4568.34|4568.34|4568.34|4568.34|4568.34|4568.34|4568.34|4568.34|0
1646735660000|2022-03-08 10:34:20|4568.18|4568.18|4568.44|4568.44|4568.44|4568.44|4568.18|4568.18|0
1646735670000|2022-03-08 10:34:30|4568.29|4568.29|4568.96|4568.96|4570.3|4570.3|4568.29|4568.29|0
1646735690000|2022-03-08 10:34:50|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|0
1646735700000|2022-03-08 10:35:00|4570.3|4570.3|4571.48|4571.48|4572.15|4572.15|4570.3|4570.3|0
1646735710000|2022-03-08 10:35:10|4571.12|4571.12|4570.69|4570.69|4571.12|4571.12|4570.69|4570.69|0
1646735720000|2022-03-08 10:35:20|4570.86|4570.86|4570.83|4570.83|4571.01|4571.01|4570.83|4570.83|0
1646735730000|2022-03-08 10:35:30|4570.98|4570.98|4570.36|4570.36|4570.98|4570.98|4570.36|4570.36|0
1646735740000|2022-03-08 10:35:40|4569.74|4569.74|4568.94|4568.94|4569.74|4569.74|4568.91|4568.91|0
1646735750000|2022-03-08 10:35:50|4566.94|4566.94|4567.61|4567.61|4567.61|4567.61|4566.94|4566.94|0
1646735760000|2022-03-08 10:36:00|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|4568.22|0
1646735770000|2022-03-08 10:36:10|4567.61|4567.61|4567.25|4567.25|4567.61|4567.61|4567.25|4567.25|0
1646735780000|2022-03-08 10:36:20|4567.92|4567.92|4568.59|4568.59|4568.59|4568.59|4567.92|4567.92|0
1646735790000|2022-03-08 10:36:30|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|4569.39|0
1646735800000|2022-03-08 10:36:40|4569.74|4569.74|4570.56|4570.56|4570.56|4570.56|4569.74|4569.74|0
1646735810000|2022-03-08 10:36:50|4570.88|4570.88|4572.22|4572.22|4572.22|4572.22|4570.88|4570.88|0
1646735820000|2022-03-08 10:37:00|4572.13|4572.13|4572.05|4572.05|4572.13|4572.13|4572.05|4572.05|0
1646735830000|2022-03-08 10:37:10|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|0
1646735840000|2022-03-08 10:37:20|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|0
1646735850000|2022-03-08 10:37:30|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|0
1646735860000|2022-03-08 10:37:40|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|4570.79|0
1646735880000|2022-03-08 10:38:00|4570.18|4570.18|4569.06|4569.06|4570.18|4570.18|4569.06|4569.06|0
1646735890000|2022-03-08 10:38:10|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|0
1646735900000|2022-03-08 10:38:20|4570.91|4570.91|4571.62|4571.62|4571.62|4571.62|4570.91|4570.91|0
1646735910000|2022-03-08 10:38:30|4571.35|4571.35|4571|4571|4571.35|4571.35|4571|4571|0
1646735930000|2022-03-08 10:38:50|4570.47|4570.47|4569.13|4569.13|4570.47|4570.47|4569.13|4569.13|0
1646735940000|2022-03-08 10:39:00|4568.46|4568.46|4569.08|4569.08|4569.08|4569.08|4568.46|4568.46|0
1646735950000|2022-03-08 10:39:10|4569.75|4569.75|4569.66|4569.66|4569.75|4569.75|4569.66|4569.66|0
1646735960000|2022-03-08 10:39:20|4569.57|4569.57|4568.11|4568.11|4569.57|4569.57|4568.11|4568.11|0
1646735970000|2022-03-08 10:39:30|4568.17|4568.17|4568.06|4568.06|4568.17|4568.17|4568.06|4568.06|0
1646735980000|2022-03-08 10:39:40|4568.01|4568.01|4564.78|4564.78|4568.01|4568.01|4564.78|4564.78|0
1646735990000|2022-03-08 10:39:50|4564.11|4564.11|4560.12|4560.12|4564.11|4564.11|4560.12|4560.12|0
1646736000000|2022-03-08 10:40:00|4561.36|4561.36|4559.92|4559.92|4561.89|4561.89|4559.92|4559.92|0
1646736020000|2022-03-08 10:40:20|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|0
1646736030000|2022-03-08 10:40:30|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1646736040000|2022-03-08 10:40:40|4559.39|4559.39|4559.11|4559.11|4559.39|4559.39|4558.94|4558.94|0
1646736050000|2022-03-08 10:40:50|4559.78|4559.78|4560.45|4560.45|4560.45|4560.45|4559.78|4559.78|0
1646736060000|2022-03-08 10:41:00|4559.12|4559.12|4559.21|4559.21|4559.21|4559.21|4559.12|4559.12|0
1646736070000|2022-03-08 10:41:10|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|4559.06|0
1646736080000|2022-03-08 10:41:20|4559.18|4559.18|4560.8|4560.8|4560.8|4560.8|4558.88|4558.88|0
1646736090000|2022-03-08 10:41:30|4560|4560|4560|4560|4560|4560|4560|4560|0
1646736100000|2022-03-08 10:41:40|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1646736110000|2022-03-08 10:41:50|4559.56|4559.56|4558.59|4558.59|4559.56|4559.56|4558.5|4558.5|0
1646736130000|2022-03-08 10:42:10|4558.44|4558.44|4558.07|4558.07|4558.74|4558.74|4558.07|4558.07|0
1646736140000|2022-03-08 10:42:20|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|0
1646736150000|2022-03-08 10:42:30|4557.63|4557.63|4555.9|4555.9|4557.63|4557.63|4555.9|4555.9|0
1646736160000|2022-03-08 10:42:40|4556.57|4556.57|4558.38|4558.38|4558.38|4558.38|4556.57|4556.57|0
1646736170000|2022-03-08 10:42:50|4558.83|4558.83|4558.83|4558.83|4559.18|4559.18|4558.83|4558.83|0
1646736180000|2022-03-08 10:43:00|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1646736190000|2022-03-08 10:43:10|4561.62|4561.62|4563.74|4563.74|4563.74|4563.74|4561.62|4561.62|0
1646736200000|2022-03-08 10:43:20|4563.91|4563.91|4563.72|4563.72|4564.39|4564.39|4563.72|4563.72|0
1646736210000|2022-03-08 10:43:30|4564.01|4564.01|4563.31|4563.31|4564.01|4564.01|4563.31|4563.31|0
1646736230000|2022-03-08 10:43:50|4563.75|4563.75|4562.26|4562.26|4563.75|4563.75|4562.26|4562.26|0
1646736240000|2022-03-08 10:44:00|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1646736250000|2022-03-08 10:44:10|4560.62|4560.62|4560.32|4560.32|4560.62|4560.62|4560.32|4560.32|0
1646736260000|2022-03-08 10:44:20|4560.18|4560.18|4559.12|4559.12|4560.18|4560.18|4559.12|4559.12|0
1646736270000|2022-03-08 10:44:30|4559.91|4559.91|4560.91|4560.91|4561.66|4561.66|4559.65|4559.65|0
1646736280000|2022-03-08 10:44:40|4561.53|4561.53|4561.71|4561.71|4561.71|4561.71|4561.53|4561.53|0
1646736290000|2022-03-08 10:44:50|4562.38|4562.38|4561.36|4561.36|4562.38|4562.38|4561.36|4561.36|0
1646736300000|2022-03-08 10:45:00|4561.09|4561.09|4561.04|4561.04|4561.09|4561.09|4561.04|4561.04|0
1646736310000|2022-03-08 10:45:10|4560.25|4560.25|4559.81|4559.81|4560.25|4560.25|4559.81|4559.81|0
1646736330000|2022-03-08 10:45:30|4559.57|4559.57|4557.44|4557.44|4559.57|4559.57|4557.44|4557.44|0
1646736340000|2022-03-08 10:45:40|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1646736360000|2022-03-08 10:46:00|4555.64|4555.64|4557.33|4557.33|4557.33|4557.33|4555.64|4555.64|0
1646736370000|2022-03-08 10:46:10|4558|4558|4558.53|4558.53|4558.53|4558.53|4558|4558|0
1646736380000|2022-03-08 10:46:20|4559.2|4559.2|4559.44|4559.44|4559.44|4559.44|4559.2|4559.2|0
1646736390000|2022-03-08 10:46:30|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1646736400000|2022-03-08 10:46:40|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|0
1646736410000|2022-03-08 10:46:50|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1646736420000|2022-03-08 10:47:00|4561.45|4561.45|4563.74|4563.74|4563.74|4563.74|4561.45|4561.45|0
1646736430000|2022-03-08 10:47:10|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|0
1646736440000|2022-03-08 10:47:20|4563.74|4563.74|4564.98|4564.98|4564.98|4564.98|4563.74|4563.74|0
1646736460000|2022-03-08 10:47:40|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1646736470000|2022-03-08 10:47:50|4565.21|4565.21|4564.54|4564.54|4565.21|4565.21|4564.54|4564.54|0
1646736480000|2022-03-08 10:48:00|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|4564.1|0
1646736490000|2022-03-08 10:48:10|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1646736500000|2022-03-08 10:48:20|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|0
1646736530000|2022-03-08 10:48:50|4564.01|4564.01|4564.68|4564.68|4564.68|4564.68|4564.01|4564.01|0
1646736540000|2022-03-08 10:49:00|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|4565.35|0
1646736550000|2022-03-08 10:49:10|4566.02|4566.02|4566.02|4566.02|4566.02|4566.02|4566.02|4566.02|0
1646736570000|2022-03-08 10:49:30|4565.75|4565.75|4565.49|4565.49|4565.75|4565.75|4565.49|4565.49|0
1646736580000|2022-03-08 10:49:40|4565.63|4565.63|4567.55|4567.55|4568.22|4568.22|4565.63|4565.63|0
1646736600000|2022-03-08 10:50:00|4566.35|4566.35|4566.35|4566.35|4566.35|4566.35|4566.21|4566.21|0
1646736630000|2022-03-08 10:50:30|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|0
1646736640000|2022-03-08 10:50:40|4566.03|4566.03|4565.36|4565.36|4566.03|4566.03|4565.36|4565.36|0
1646736650000|2022-03-08 10:50:50|4565.63|4565.63|4566.69|4566.69|4566.69|4566.69|4565.63|4565.63|0
1646736660000|2022-03-08 10:51:00|4566.83|4566.83|4565.6|4565.6|4566.83|4566.83|4565.6|4565.6|0
1646736680000|2022-03-08 10:51:20|4566.57|4566.57|4566.83|4566.83|4566.83|4566.83|4566.57|4566.57|0
1646736690000|2022-03-08 10:51:30|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1646736700000|2022-03-08 10:51:40|4566.39|4566.39|4564.32|4564.32|4566.39|4566.39|4564.32|4564.32|0
1646736720000|2022-03-08 10:52:00|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|4565.47|0
1646736740000|2022-03-08 10:52:20|4566.09|4566.09|4565.82|4565.82|4566.09|4566.09|4565.82|4565.82|0
1646736750000|2022-03-08 10:52:30|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|0
1646736760000|2022-03-08 10:52:40|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1646736770000|2022-03-08 10:52:50|4567.3|4567.3|4567.57|4567.57|4567.57|4567.57|4567.3|4567.3|0
1646736780000|2022-03-08 10:53:00|4568.45|4568.45|4570.47|4570.47|4571.42|4571.42|4568.45|4568.45|0
1646736790000|2022-03-08 10:53:10|4572.23|4572.23|4571.53|4571.53|4572.23|4572.23|4571.44|4571.44|0
1646736800000|2022-03-08 10:53:20|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|4571.36|0
1646736810000|2022-03-08 10:53:30|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|4570.69|0
1646736820000|2022-03-08 10:53:40|4570.53|4570.53|4571.67|4571.67|4571.67|4571.67|4570.53|4570.53|0
1646736830000|2022-03-08 10:53:50|4570.33|4570.33|4569.61|4569.61|4570.33|4570.33|4569.61|4569.61|0
1646736840000|2022-03-08 10:54:00|4569.79|4569.79|4566.19|4566.19|4569.79|4569.79|4566.19|4566.19|0
1646736850000|2022-03-08 10:54:10|4565.95|4565.95|4564.96|4564.96|4565.95|4565.95|4564.96|4564.96|0
1646736860000|2022-03-08 10:54:20|4565.05|4565.05|4564.52|4564.52|4565.05|4565.05|4564.52|4564.52|0
1646736870000|2022-03-08 10:54:30|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1646736900000|2022-03-08 10:55:00|4563.64|4563.64|4560.96|4560.96|4563.64|4563.64|4560.96|4560.96|0
1646736920000|2022-03-08 10:55:20|4560.61|4560.61|4561.28|4561.28|4561.28|4561.28|4560.61|4560.61|0
1646736930000|2022-03-08 10:55:30|4562.78|4562.78|4563.89|4563.89|4563.89|4563.89|4562.78|4562.78|0
1646736940000|2022-03-08 10:55:40|4562.65|4562.65|4563.27|4563.27|4563.27|4563.27|4562.65|4562.65|0
1646736960000|2022-03-08 10:56:00|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|0
1646736980000|2022-03-08 10:56:20|4560.59|4560.59|4559.83|4559.83|4560.59|4560.59|4558.95|4558.95|0
1646736990000|2022-03-08 10:56:30|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1646737000000|2022-03-08 10:56:40|4562.51|4562.51|4563.57|4563.57|4563.57|4563.57|4562.51|4562.51|0
1646737010000|2022-03-08 10:56:50|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1646737020000|2022-03-08 10:57:00|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|0
1646737030000|2022-03-08 10:57:10|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|4563.22|0
1646737040000|2022-03-08 10:57:20|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1646737050000|2022-03-08 10:57:30|4561.21|4561.21|4560.88|4560.88|4561.21|4561.21|4560.88|4560.88|0
1646737070000|2022-03-08 10:57:50|4560|4560|4560|4560|4560|4560|4560|4560|0
1646737080000|2022-03-08 10:58:00|4559.91|4559.91|4557.33|4557.33|4559.91|4559.91|4557.33|4557.33|0
1646737090000|2022-03-08 10:58:10|4557.22|4557.22|4557.1|4557.1|4557.22|4557.22|4557.1|4557.1|0
1646737100000|2022-03-08 10:58:20|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|0
1646737120000|2022-03-08 10:58:40|4557.01|4557.01|4556.74|4556.74|4557.01|4557.01|4556.74|4556.74|0
1646737130000|2022-03-08 10:58:50|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|0
1646737140000|2022-03-08 10:59:00|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1646737160000|2022-03-08 10:59:20|4559|4559|4559.53|4559.53|4559.53|4559.53|4559|4559|0
1646737170000|2022-03-08 10:59:30|4559.44|4559.44|4558.74|4558.74|4559.44|4559.44|4558.74|4558.74|0
1646737180000|2022-03-08 10:59:40|4556.73|4556.73|4556.03|4556.03|4556.73|4556.73|4556.03|4556.03|0
1646737190000|2022-03-08 10:59:50|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|0
1646737200000|2022-03-08 11:00:00|4555.19|4555.19|4555.4|4555.4|4555.4|4555.4|4555.19|4555.19|0
1646737210000|2022-03-08 11:00:10|4553.99|4553.99|4553.99|4553.99|4553.99|4553.99|4553.99|4553.99|0
1646737220000|2022-03-08 11:00:20|4553.83|4553.83|4553.48|4553.48|4553.83|4553.83|4553.48|4553.48|0
1646737230000|2022-03-08 11:00:30|4551.47|4551.47|4552.31|4552.31|4552.35|4552.35|4551.47|4551.47|0
1646737250000|2022-03-08 11:00:50|4552.4|4552.4|4552.14|4552.14|4552.4|4552.4|4552.14|4552.14|0
1646737260000|2022-03-08 11:01:00|4551.47|4551.47|4552.58|4552.58|4552.58|4552.58|4551.47|4551.47|0
1646737270000|2022-03-08 11:01:10|4551.91|4551.91|4551.47|4551.47|4551.91|4551.91|4551.47|4551.47|0
1646737300000|2022-03-08 11:01:40|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1646737310000|2022-03-08 11:01:50|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1646737330000|2022-03-08 11:02:10|4549.67|4549.67|4549|4549|4549.67|4549.67|4548.33|4548.33|0
1646737340000|2022-03-08 11:02:20|4548.67|4548.67|4548.6|4548.6|4549.12|4549.12|4547.4|4547.4|0
1646737350000|2022-03-08 11:02:30|4549.94|4549.94|4550.38|4550.38|4550.38|4550.38|4549.94|4549.94|0
1646737360000|2022-03-08 11:02:40|4551|4551|4551|4551|4551|4551|4551|4551|0
1646737370000|2022-03-08 11:02:50|4551.67|4551.67|4552.58|4552.58|4552.58|4552.58|4551.67|4551.67|0
1646737390000|2022-03-08 11:03:10|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|0
1646737400000|2022-03-08 11:03:20|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1646737410000|2022-03-08 11:03:30|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1646737420000|2022-03-08 11:03:40|4550.43|4550.43|4550.26|4550.26|4550.93|4550.93|4550.26|4550.26|0
1646737430000|2022-03-08 11:03:50|4551.41|4551.41|4550.79|4550.79|4551.41|4551.41|4550.79|4550.79|0
1646737450000|2022-03-08 11:04:10|4551.46|4551.46|4550.94|4550.94|4551.46|4551.46|4550.79|4550.79|0
1646737460000|2022-03-08 11:04:20|4550.85|4550.85|4551.11|4551.11|4551.2|4551.2|4550.85|4550.85|0
1646737470000|2022-03-08 11:04:30|4550.5|4550.5|4551.03|4551.03|4551.29|4551.29|4550.5|4550.5|0
1646737480000|2022-03-08 11:04:40|4549.69|4549.69|4549.02|4549.02|4549.69|4549.69|4549.02|4549.02|0
1646737510000|2022-03-08 11:05:10|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|0
1646737520000|2022-03-08 11:05:20|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1646737530000|2022-03-08 11:05:30|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|0
1646737540000|2022-03-08 11:05:40|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|0
1646737560000|2022-03-08 11:06:00|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1646737580000|2022-03-08 11:06:20|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1646737590000|2022-03-08 11:06:30|4549.14|4549.14|4550.29|4550.29|4550.29|4550.29|4549.14|4549.14|0
1646737600000|2022-03-08 11:06:40|4552.97|4552.97|4552.27|4552.27|4554.26|4554.26|4551.6|4551.6|0
1646737620000|2022-03-08 11:07:00|4552.1|4552.1|4552.43|4552.43|4552.43|4552.43|4552.1|4552.1|0
1646737630000|2022-03-08 11:07:10|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|0
1646737640000|2022-03-08 11:07:20|4555.11|4555.11|4554.31|4554.31|4555.11|4555.11|4554.31|4554.31|0
1646737650000|2022-03-08 11:07:30|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1646737670000|2022-03-08 11:07:50|4554.65|4554.65|4555.9|4555.9|4555.9|4555.9|4554.56|4554.56|0
1646737680000|2022-03-08 11:08:00|4557.91|4557.91|4558.52|4558.52|4558.52|4558.52|4557.91|4557.91|0
1646737690000|2022-03-08 11:08:10|4559.19|4559.19|4558.92|4558.92|4559.19|4559.19|4558.92|4558.92|0
1646737700000|2022-03-08 11:08:20|4558.83|4558.83|4559.13|4559.13|4559.13|4559.13|4558.83|4558.83|0
1646737710000|2022-03-08 11:08:30|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|0
1646737730000|2022-03-08 11:08:50|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|0
1646737740000|2022-03-08 11:09:00|4560.21|4560.21|4560.12|4560.12|4560.21|4560.21|4560.12|4560.12|0
1646737750000|2022-03-08 11:09:10|4561.46|4561.46|4560.15|4560.15|4561.46|4561.46|4559.96|4559.96|0
1646737760000|2022-03-08 11:09:20|4560.24|4560.24|4560.39|4560.39|4560.39|4560.39|4560.24|4560.24|0
1646737770000|2022-03-08 11:09:30|4561.01|4561.01|4559.98|4559.98|4561.01|4561.01|4559.98|4559.98|0
1646737780000|2022-03-08 11:09:40|4560.07|4560.07|4560.78|4560.78|4560.78|4560.78|4560.07|4560.07|0
1646737790000|2022-03-08 11:09:50|4562.01|4562.01|4562.35|4562.35|4562.35|4562.35|4562.01|4562.01|0
1646737800000|2022-03-08 11:10:00|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|4562.88|0
1646737810000|2022-03-08 11:10:10|4564.22|4564.22|4563.5|4563.5|4564.38|4564.38|4562.88|4562.88|0
1646737820000|2022-03-08 11:10:20|4562.83|4562.83|4562.3|4562.3|4562.83|4562.83|4562.3|4562.3|0
1646737830000|2022-03-08 11:10:30|4561.63|4561.63|4560.34|4560.34|4561.63|4561.63|4560.34|4560.34|0
1646737860000|2022-03-08 11:11:00|4560.08|4560.08|4561.04|4561.04|4561.33|4561.33|4560.08|4560.08|0
1646737870000|2022-03-08 11:11:10|4561.19|4561.19|4560.6|4560.6|4561.19|4561.19|4560.6|4560.6|0
1646737890000|2022-03-08 11:11:30|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|4561.39|0
1646737900000|2022-03-08 11:11:40|4562.1|4562.1|4564.41|4564.41|4564.41|4564.41|4562.1|4562.1|0
1646737920000|2022-03-08 11:12:00|4566.42|4566.42|4566.42|4566.42|4566.42|4566.42|4566.42|4566.42|0
1646737930000|2022-03-08 11:12:10|4567.48|4567.48|4567.43|4567.43|4567.69|4567.69|4567.43|4567.43|0
1646737940000|2022-03-08 11:12:20|4566.81|4566.81|4566.72|4566.72|4566.81|4566.81|4566.72|4566.72|0
1646737950000|2022-03-08 11:12:30|4566.81|4566.81|4566.81|4566.81|4566.81|4566.81|4566.81|4566.81|0
1646737960000|2022-03-08 11:12:40|4567.07|4567.07|4564.8|4564.8|4567.07|4567.07|4564.8|4564.8|0
1646737970000|2022-03-08 11:12:50|4565.29|4565.29|4565.97|4565.97|4565.97|4565.97|4563.57|4563.57|0
1646737980000|2022-03-08 11:13:00|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|4566.77|0
1646738000000|2022-03-08 11:13:20|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|0
1646738010000|2022-03-08 11:13:30|4565.07|4565.07|4563.54|4563.54|4565.07|4565.07|4563.38|4563.38|0
1646738020000|2022-03-08 11:13:40|4564.88|4564.88|4564.94|4564.94|4564.94|4564.94|4564.27|4564.27|0
1646738040000|2022-03-08 11:14:00|4565.47|4565.47|4566.08|4566.08|4566.08|4566.08|4565.47|4565.47|0
1646738050000|2022-03-08 11:14:10|4565.87|4565.87|4565.66|4565.66|4565.87|4565.87|4565.66|4565.66|0
1646738060000|2022-03-08 11:14:20|4566.35|4566.35|4569.19|4569.19|4569.19|4569.19|4566.35|4566.35|0
1646738070000|2022-03-08 11:14:30|4569.01|4569.01|4569.43|4569.43|4569.43|4569.43|4568.76|4568.76|0
1646738080000|2022-03-08 11:14:40|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1646738090000|2022-03-08 11:14:50|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|4569.99|0
1646738100000|2022-03-08 11:15:00|4570.66|4570.66|4571.57|4571.57|4571.57|4571.57|4570.66|4570.66|0
1646738110000|2022-03-08 11:15:10|4571.48|4571.48|4570.81|4570.81|4572.15|4572.15|4570.81|4570.81|0
1646738120000|2022-03-08 11:15:20|4570.9|4570.9|4570.25|4570.25|4570.9|4570.9|4569.93|4569.93|0
1646738130000|2022-03-08 11:15:30|4569.46|4569.46|4568.12|4568.12|4569.46|4569.46|4568.12|4568.12|0
1646738140000|2022-03-08 11:15:40|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|0
1646738150000|2022-03-08 11:15:50|4568.38|4568.38|4569.5|4569.5|4569.5|4569.5|4568.38|4568.38|0
1646738160000|2022-03-08 11:16:00|4569.65|4569.65|4569.76|4569.76|4569.76|4569.76|4569.65|4569.65|0
1646738170000|2022-03-08 11:16:10|4569.09|4569.09|4570|4570|4570|4570|4569|4569|0
1646738180000|2022-03-08 11:16:20|4569.47|4569.47|4568.62|4568.62|4569.47|4569.47|4568.62|4568.62|0
1646738200000|2022-03-08 11:16:40|4568.39|4568.39|4568.16|4568.16|4568.39|4568.39|4567.46|4567.46|0
1646738210000|2022-03-08 11:16:50|4568.6|4568.6|4569.27|4569.27|4569.27|4569.27|4568.6|4568.6|0
1646738220000|2022-03-08 11:17:00|4568.6|4568.6|4566.79|4566.79|4568.6|4568.6|4566.79|4566.79|0
1646738230000|2022-03-08 11:17:10|4565.45|4565.45|4564.92|4564.92|4565.45|4565.45|4564.92|4564.92|0
1646738240000|2022-03-08 11:17:20|4563.58|4563.58|4563.35|4563.35|4563.58|4563.58|4562.73|4562.73|0
1646738250000|2022-03-08 11:17:30|4563.7|4563.7|4563.03|4563.03|4564.55|4564.55|4562.77|4562.77|0
1646738270000|2022-03-08 11:17:50|4564.37|4564.37|4565.25|4565.25|4565.25|4565.25|4564.37|4564.37|0
1646738290000|2022-03-08 11:18:10|4565.92|4565.92|4565.36|4565.36|4566.03|4566.03|4565.36|4565.36|0
1646738300000|2022-03-08 11:18:20|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|0
1646738320000|2022-03-08 11:18:40|4566.7|4566.7|4566.96|4566.96|4566.96|4566.96|4566.7|4566.7|0
1646738330000|2022-03-08 11:18:50|4567.23|4567.23|4566.56|4566.56|4567.23|4567.23|4566.56|4566.56|0
1646738340000|2022-03-08 11:19:00|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|4565.77|0
1646738350000|2022-03-08 11:19:10|4565.1|4565.1|4565.1|4565.1|4565.1|4565.1|4565.1|4565.1|0
1646738360000|2022-03-08 11:19:20|4564.78|4564.78|4565.27|4565.27|4565.27|4565.27|4564.6|4564.6|0
1646738370000|2022-03-08 11:19:30|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1646738390000|2022-03-08 11:19:50|4566.12|4566.12|4566.56|4566.56|4566.56|4566.56|4566.12|4566.12|0
1646738400000|2022-03-08 11:20:00|4567.23|4567.23|4568.52|4568.52|4568.52|4568.52|4567.23|4567.23|0
1646738420000|2022-03-08 11:20:20|4569.31|4569.31|4569.47|4569.47|4569.47|4569.47|4569.31|4569.31|0
1646738430000|2022-03-08 11:20:30|4569.03|4569.03|4568.68|4568.68|4569.03|4569.03|4568.68|4568.68|0
1646738450000|2022-03-08 11:20:50|4569.35|4569.35|4568.8|4568.8|4569.35|4569.35|4568.8|4568.8|0
1646738460000|2022-03-08 11:21:00|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|4568.36|0
1646738470000|2022-03-08 11:21:10|4568.18|4568.18|4569.15|4569.15|4569.15|4569.15|4568.18|4568.18|0
1646738480000|2022-03-08 11:21:20|4569|4569|4569.45|4569.45|4569.45|4569.45|4569|4569|0
1646738490000|2022-03-08 11:21:30|4568.48|4568.48|4569|4569|4569|4569|4568.48|4568.48|0
1646738500000|2022-03-08 11:21:40|4570.34|4570.34|4570.13|4570.13|4570.34|4570.34|4570.13|4570.13|0
1646738510000|2022-03-08 11:21:50|4570.31|4570.31|4573.38|4573.38|4573.38|4573.38|4570.31|4570.31|0
1646738520000|2022-03-08 11:22:00|4574.05|4574.05|4574.49|4574.49|4574.49|4574.49|4574.05|4574.05|0
1646738530000|2022-03-08 11:22:10|4574.58|4574.58|4575.25|4575.25|4575.25|4575.25|4574.58|4574.58|0
1646738540000|2022-03-08 11:22:20|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|0
1646738550000|2022-03-08 11:22:30|4576.75|4576.75|4576.22|4576.22|4576.75|4576.75|4576.22|4576.22|0
1646738560000|2022-03-08 11:22:40|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1646738570000|2022-03-08 11:22:50|4577.89|4577.89|4578.24|4578.24|4578.24|4578.24|4577.89|4577.89|0
1646738580000|2022-03-08 11:23:00|4577.98|4577.98|4576.6|4576.6|4578.79|4578.79|4576.6|4576.6|0
1646738590000|2022-03-08 11:23:10|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1646738600000|2022-03-08 11:23:20|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|4575.98|0
1646738610000|2022-03-08 11:23:30|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|0
1646738620000|2022-03-08 11:23:40|4576.85|4576.85|4576.94|4576.94|4576.94|4576.94|4576.85|4576.85|0
1646738630000|2022-03-08 11:23:50|4578.28|4578.28|4578.37|4578.37|4578.37|4578.37|4578.28|4578.28|0
1646738640000|2022-03-08 11:24:00|4578.54|4578.54|4579.07|4579.07|4579.07|4579.07|4578.54|4578.54|0
1646738660000|2022-03-08 11:24:20|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|0
1646738670000|2022-03-08 11:24:30|4579.42|4579.42|4579.33|4579.33|4579.42|4579.42|4579.33|4579.33|0
1646738680000|2022-03-08 11:24:40|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1646738690000|2022-03-08 11:24:50|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4577.73|4577.73|0
1646738700000|2022-03-08 11:25:00|4578.75|4578.75|4578.93|4578.93|4578.93|4578.93|4578.75|4578.75|0
1646738720000|2022-03-08 11:25:20|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1646738730000|2022-03-08 11:25:30|4579.45|4579.45|4581.68|4581.68|4581.68|4581.68|4579.45|4579.45|0
1646738760000|2022-03-08 11:26:00|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1646738770000|2022-03-08 11:26:10|4579|4579|4579.69|4579.69|4579.69|4579.69|4579|4579|0
1646738790000|2022-03-08 11:26:30|4579.38|4579.38|4579.49|4579.49|4579.49|4579.49|4579.38|4579.38|0
1646738800000|2022-03-08 11:26:40|4580.83|4580.83|4581.63|4581.63|4581.63|4581.63|4580.83|4580.83|0
1646738810000|2022-03-08 11:26:50|4581.72|4581.72|4581.45|4581.45|4581.72|4581.72|4581.45|4581.45|0
1646738820000|2022-03-08 11:27:00|4581.27|4581.27|4581.01|4581.01|4581.45|4581.45|4581.01|4581.01|0
1646738830000|2022-03-08 11:27:10|4580.85|4580.85|4580.67|4580.67|4580.85|4580.85|4580.67|4580.67|0
1646738860000|2022-03-08 11:27:40|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|4581.38|0
1646738880000|2022-03-08 11:28:00|4582.71|4582.71|4581.96|4581.96|4582.71|4582.71|4581.96|4581.96|0
1646738890000|2022-03-08 11:28:10|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|0
1646738900000|2022-03-08 11:28:20|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|0
1646738910000|2022-03-08 11:28:30|4582.49|4582.49|4583.99|4583.99|4583.99|4583.99|4582.49|4582.49|0
1646738920000|2022-03-08 11:28:40|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|0
1646738930000|2022-03-08 11:28:50|4583.85|4583.85|4582.12|4582.12|4583.85|4583.85|4582.12|4582.12|0
1646738940000|2022-03-08 11:29:00|4580.11|4580.11|4579.76|4579.76|4580.11|4580.11|4579.76|4579.76|0
1646738950000|2022-03-08 11:29:10|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1646738960000|2022-03-08 11:29:20|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|0
1646738970000|2022-03-08 11:29:30|4580.82|4580.82|4582.15|4582.15|4582.15|4582.15|4580.82|4580.82|0
1646738990000|2022-03-08 11:29:50|4582.37|4582.37|4581.7|4581.7|4582.37|4582.37|4581.7|4581.7|0
1646739000000|2022-03-08 11:30:00|4580.81|4580.81|4580.81|4580.81|4581.34|4581.34|4580.81|4580.81|0
1646739010000|2022-03-08 11:30:10|4581.52|4581.52|4580.64|4580.64|4581.52|4581.52|4580.64|4580.64|0
1646739060000|2022-03-08 11:31:00|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|4582.05|0
1646739070000|2022-03-08 11:31:10|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1646739080000|2022-03-08 11:31:20|4584.54|4584.54|4583.74|4583.74|4584.8|4584.8|4583.74|4583.74|0
1646739090000|2022-03-08 11:31:30|4584.71|4584.71|4584.45|4584.45|4584.71|4584.71|4584.45|4584.45|0
1646739120000|2022-03-08 11:32:00|4585.07|4585.07|4584.4|4584.4|4585.07|4585.07|4584.4|4584.4|0
1646739180000|2022-03-08 11:33:00|4583.78|4583.78|4583.2|4583.2|4584.31|4584.31|4583.2|4583.2|0
1646739190000|2022-03-08 11:33:10|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|0
1646739200000|2022-03-08 11:33:20|4583.06|4583.06|4585.19|4585.19|4585.19|4585.19|4583.06|4583.06|0
1646739210000|2022-03-08 11:33:30|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1646739220000|2022-03-08 11:33:40|4584.66|4584.66|4584.98|4584.98|4585.33|4585.33|4584.66|4584.66|0
1646739240000|2022-03-08 11:34:00|4585.07|4585.07|4584.89|4584.89|4585.07|4585.07|4584.89|4584.89|0
1646739250000|2022-03-08 11:34:10|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|0
1646739280000|2022-03-08 11:34:40|4583.74|4583.74|4583.48|4583.48|4583.74|4583.74|4583.48|4583.48|0
1646739290000|2022-03-08 11:34:50|4583.32|4583.32|4583.42|4583.42|4583.42|4583.42|4583.21|4583.21|0
1646739300000|2022-03-08 11:35:00|4583.16|4583.16|4582.89|4582.89|4583.16|4583.16|4582.89|4582.89|0
1646739310000|2022-03-08 11:35:10|4582.22|4582.22|4582.06|4582.06|4582.22|4582.22|4582.06|4582.06|0
1646739320000|2022-03-08 11:35:20|4581.8|4581.8|4581.71|4581.71|4581.8|4581.8|4581.71|4581.71|0
1646739350000|2022-03-08 11:35:50|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1646739360000|2022-03-08 11:36:00|4581.63|4581.63|4581.3|4581.3|4581.63|4581.63|4581.3|4581.3|0
1646739370000|2022-03-08 11:36:10|4581.57|4581.57|4581.99|4581.99|4582.66|4582.66|4581.57|4581.57|0
1646739380000|2022-03-08 11:36:20|4582.08|4582.08|4582.86|4582.86|4582.86|4582.86|4582.08|4582.08|0
1646739400000|2022-03-08 11:36:40|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|0
1646739420000|2022-03-08 11:37:00|4583.44|4583.44|4582.1|4582.1|4583.44|4583.44|4582.1|4582.1|0
1646739430000|2022-03-08 11:37:10|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1646739440000|2022-03-08 11:37:20|4582.28|4582.28|4582.99|4582.99|4582.99|4582.99|4582.28|4582.28|0
1646739450000|2022-03-08 11:37:30|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|0
1646739460000|2022-03-08 11:37:40|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|0
1646739470000|2022-03-08 11:37:50|4581.18|4581.18|4581.18|4581.18|4581.18|4581.18|4581.18|4581.18|0
1646739480000|2022-03-08 11:38:00|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|0
1646739490000|2022-03-08 11:38:10|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|0
1646739500000|2022-03-08 11:38:20|4583.79|4583.79|4584.23|4584.23|4584.23|4584.23|4583.79|4583.79|0
1646739510000|2022-03-08 11:38:30|4584.67|4584.67|4584.76|4584.76|4584.85|4584.85|4584.67|4584.67|0
1646739530000|2022-03-08 11:38:50|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|0
1646739540000|2022-03-08 11:39:00|4584.97|4584.97|4584.39|4584.39|4585.54|4585.54|4584.39|4584.39|0
1646739570000|2022-03-08 11:39:30|4583.95|4583.95|4582.79|4582.79|4584.65|4584.65|4582.79|4582.79|0
1646739580000|2022-03-08 11:39:40|4582.55|4582.55|4581.89|4581.89|4582.55|4582.55|4581.63|4581.63|0
1646739590000|2022-03-08 11:39:50|4581.19|4581.19|4581.37|4581.37|4581.72|4581.72|4581.19|4581.19|0
1646739600000|2022-03-08 11:40:00|4581.01|4581.01|4582.7|4582.7|4582.7|4582.7|4581.01|4581.01|0
1646739610000|2022-03-08 11:40:10|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|0
1646739630000|2022-03-08 11:40:30|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|0
1646739640000|2022-03-08 11:40:40|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1646739650000|2022-03-08 11:40:50|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|0
1646739670000|2022-03-08 11:41:10|4584.4|4584.4|4585.33|4585.33|4585.33|4585.33|4584.4|4584.4|0
1646739680000|2022-03-08 11:41:20|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1646739700000|2022-03-08 11:41:40|4582.93|4582.93|4582.72|4582.72|4582.93|4582.93|4582.72|4582.72|0
1646739710000|2022-03-08 11:41:50|4582.28|4582.28|4582.28|4582.28|4582.28|4582.28|4582.28|4582.28|0
1646739730000|2022-03-08 11:42:10|4581.61|4581.61|4580.82|4580.82|4581.61|4581.61|4580.82|4580.82|0
1646739740000|2022-03-08 11:42:20|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1646739770000|2022-03-08 11:42:50|4582.42|4582.42|4582.6|4582.6|4582.6|4582.6|4582.42|4582.42|0
1646739780000|2022-03-08 11:43:00|4583.27|4583.27|4583.94|4583.94|4583.94|4583.94|4583.27|4583.27|0
1646739790000|2022-03-08 11:43:10|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|0
1646739800000|2022-03-08 11:43:20|4583.67|4583.67|4584.38|4584.38|4584.38|4584.38|4583.67|4583.67|0
1646739820000|2022-03-08 11:43:40|4584.2|4584.2|4584.38|4584.38|4584.38|4584.38|4584.2|4584.2|0
1646739830000|2022-03-08 11:43:50|4586.39|4586.39|4585.72|4585.72|4586.39|4586.39|4585.72|4585.72|0
1646739840000|2022-03-08 11:44:00|4586.16|4586.16|4586.42|4586.42|4587.04|4587.04|4586.16|4586.16|0
1646739850000|2022-03-08 11:44:10|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|0
1646739860000|2022-03-08 11:44:20|4588.47|4588.47|4588.47|4588.47|4589|4589|4588.47|4588.47|0
1646739870000|2022-03-08 11:44:30|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|0
1646739890000|2022-03-08 11:44:50|4589.6|4589.6|4589.34|4589.34|4589.6|4589.6|4589.34|4589.34|0
1646739900000|2022-03-08 11:45:00|4588.67|4588.67|4589.42|4589.42|4589.42|4589.42|4588.49|4588.49|0
1646739930000|2022-03-08 11:45:30|4588.63|4588.63|4590.09|4590.09|4590.09|4590.09|4588.63|4588.63|0
1646739940000|2022-03-08 11:45:40|4588.75|4588.75|4587.84|4587.84|4588.75|4588.75|4587.84|4587.84|0
1646739950000|2022-03-08 11:45:50|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1646739960000|2022-03-08 11:46:00|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|0
1646739970000|2022-03-08 11:46:10|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1646739980000|2022-03-08 11:46:20|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1646739990000|2022-03-08 11:46:30|4587.55|4587.55|4587.72|4587.72|4587.72|4587.72|4587.55|4587.55|0
1646740000000|2022-03-08 11:46:40|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1646740010000|2022-03-08 11:46:50|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1646740030000|2022-03-08 11:47:10|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|4588.39|0
1646740040000|2022-03-08 11:47:20|4587.72|4587.72|4586.43|4586.43|4587.72|4587.72|4586.27|4586.27|0
1646740050000|2022-03-08 11:47:30|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|0
1646740080000|2022-03-08 11:48:00|4586.57|4586.57|4586.41|4586.41|4586.57|4586.57|4586.41|4586.41|0
1646740090000|2022-03-08 11:48:10|4586.85|4586.85|4586.82|4586.82|4586.85|4586.85|4585.53|4585.53|0
1646740120000|2022-03-08 11:48:40|4586.65|4586.65|4586.49|4586.49|4586.65|4586.65|4586.32|4586.32|0
1646740130000|2022-03-08 11:48:50|4585.34|4585.34|4584.28|4584.28|4585.34|4585.34|4584.28|4584.28|0
1646740150000|2022-03-08 11:49:10|4584.46|4584.46|4584.29|4584.29|4584.46|4584.46|4584.13|4584.13|0
1646740160000|2022-03-08 11:49:20|4583.59|4583.59|4583.5|4583.5|4583.59|4583.59|4583.5|4583.5|0
1646740230000|2022-03-08 11:50:30|4583.83|4583.83|4583.83|4583.83|4583.83|4583.83|4583.83|4583.83|0
1646740250000|2022-03-08 11:50:50|4584.71|4584.71|4585.03|4585.03|4585.15|4585.15|4584.71|4584.71|0
1646740260000|2022-03-08 11:51:00|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|0
1646740270000|2022-03-08 11:51:10|4586|4586|4586.05|4586.05|4586.78|4586.78|4586|4586|0
1646740280000|2022-03-08 11:51:20|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|0
1646740300000|2022-03-08 11:51:40|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|0
1646740310000|2022-03-08 11:51:50|4585.52|4585.52|4586.14|4586.14|4586.32|4586.32|4585.52|4585.52|0
1646740320000|2022-03-08 11:52:00|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1646740330000|2022-03-08 11:52:10|4583.97|4583.97|4580.71|4580.71|4583.97|4583.97|4580.71|4580.71|0
1646740350000|2022-03-08 11:52:30|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|0
1646740360000|2022-03-08 11:52:40|4581.38|4581.38|4580.71|4580.71|4581.38|4581.38|4580.71|4580.71|0
1646740370000|2022-03-08 11:52:50|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|4580.36|0
1646740380000|2022-03-08 11:53:00|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1646740390000|2022-03-08 11:53:10|4579.92|4579.92|4581.08|4581.08|4581.75|4581.75|4579.92|4579.92|0
1646740400000|2022-03-08 11:53:20|4581.26|4581.26|4581.86|4581.86|4581.86|4581.86|4581.26|4581.26|0
1646740420000|2022-03-08 11:53:40|4581.95|4581.95|4585.24|4585.24|4585.91|4585.91|4581.95|4581.95|0
1646740430000|2022-03-08 11:53:50|4585.69|4585.69|4585.33|4585.33|4585.69|4585.69|4585.33|4585.33|0
1646740440000|2022-03-08 11:54:00|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|0
1646740450000|2022-03-08 11:54:10|4584.96|4584.96|4586.3|4586.3|4586.3|4586.3|4584.96|4584.96|0
1646740480000|2022-03-08 11:54:40|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|0
1646740490000|2022-03-08 11:54:50|4586.55|4586.55|4587.08|4587.08|4587.08|4587.08|4586.55|4586.55|0
1646740500000|2022-03-08 11:55:00|4586.37|4586.37|4587.71|4587.71|4587.71|4587.71|4586.37|4586.37|0
1646740510000|2022-03-08 11:55:10|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|4587.83|0
1646740520000|2022-03-08 11:55:20|4587.92|4587.92|4590.59|4590.59|4590.59|4590.59|4587.92|4587.92|0
1646740530000|2022-03-08 11:55:30|4591.18|4591.18|4590.5|4590.5|4591.18|4591.18|4590.5|4590.5|0
1646740550000|2022-03-08 11:55:50|4588.49|4588.49|4588.49|4588.49|4588.75|4588.75|4588.4|4588.4|0
1646740560000|2022-03-08 11:56:00|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|0
1646740590000|2022-03-08 11:56:30|4589.86|4589.86|4592.08|4592.08|4592.08|4592.08|4589.86|4589.86|0
1646740600000|2022-03-08 11:56:40|4592.82|4592.82|4593.63|4593.63|4593.63|4593.63|4592.29|4592.29|0
1646740610000|2022-03-08 11:56:50|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|4592.96|0
1646740620000|2022-03-08 11:57:00|4593.84|4593.84|4593.96|4593.96|4593.96|4593.96|4593.84|4593.84|0
1646740630000|2022-03-08 11:57:10|4594.08|4594.08|4593.06|4593.06|4594.08|4594.08|4593.06|4593.06|0
1646740640000|2022-03-08 11:57:20|4593.23|4593.23|4593.5|4593.5|4593.5|4593.5|4593.23|4593.23|0
1646740670000|2022-03-08 11:57:50|4594.2|4594.2|4596.26|4596.26|4596.26|4596.26|4594.2|4594.2|0
1646740680000|2022-03-08 11:58:00|4595.65|4595.65|4595.56|4595.56|4596.44|4596.44|4595.56|4595.56|0
1646740690000|2022-03-08 11:58:10|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|0
1646740700000|2022-03-08 11:58:20|4595.03|4595.03|4594.59|4594.59|4595.03|4595.03|4594.59|4594.59|0
1646740710000|2022-03-08 11:58:30|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|4595.26|0
1646740720000|2022-03-08 11:58:40|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|0
1646740740000|2022-03-08 11:59:00|4596.99|4596.99|4596.32|4596.32|4596.99|4596.99|4596.32|4596.32|0
1646740750000|2022-03-08 11:59:10|4596.99|4596.99|4597.34|4597.34|4597.34|4597.34|4596.99|4596.99|0
1646740770000|2022-03-08 11:59:30|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|0
1646740790000|2022-03-08 11:59:50|4597.52|4597.52|4597.94|4597.94|4599.28|4599.28|4597.52|4597.52|0
1646740800000|2022-03-08 12:00:00|4597.68|4597.68|4594.16|4594.16|4597.68|4597.68|4592.82|4592.82|0
1646740820000|2022-03-08 12:00:20|4594.69|4594.69|4598.04|4598.04|4598.04|4598.04|4594.69|4594.69|0
1646740860000|2022-03-08 12:01:00|4598.71|4598.71|4598.04|4598.04|4598.71|4598.71|4598.04|4598.04|0
1646740870000|2022-03-08 12:01:10|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|4599.38|0
1646740900000|2022-03-08 12:01:40|4600.05|4600.05|4598.71|4598.71|4600.05|4600.05|4598.71|4598.71|0
1646740910000|2022-03-08 12:01:50|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|0
1646740920000|2022-03-08 12:02:00|4598.73|4598.73|4601.08|4601.08|4601.24|4601.24|4598.73|4598.73|0
1646740930000|2022-03-08 12:02:10|4601.13|4601.13|4601.29|4601.29|4601.29|4601.29|4601.13|4601.13|0
1646740940000|2022-03-08 12:02:20|4601.44|4601.44|4601.59|4601.59|4601.59|4601.59|4601.44|4601.44|0
1646740950000|2022-03-08 12:02:30|4600.92|4600.92|4601.59|4601.59|4601.59|4601.59|4600.92|4600.92|0
1646740980000|2022-03-08 12:03:00|4601.22|4601.22|4601.11|4601.11|4601.22|4601.22|4601.11|4601.11|0
1646740990000|2022-03-08 12:03:10|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|0
1646741010000|2022-03-08 12:03:30|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|0
1646741040000|2022-03-08 12:04:00|4603.12|4603.12|4604.46|4604.46|4604.46|4604.46|4603.12|4603.12|0
1646741070000|2022-03-08 12:04:30|4605.13|4605.13|4603.88|4603.88|4605.13|4605.13|4603.88|4603.88|0
1646741080000|2022-03-08 12:04:40|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1646741090000|2022-03-08 12:04:50|4603.21|4603.21|4602.54|4602.54|4603.21|4603.21|4602.54|4602.54|0
1646741100000|2022-03-08 12:05:00|4603.21|4603.21|4603.42|4603.42|4603.79|4603.79|4603.21|4603.21|0
1646741110000|2022-03-08 12:05:10|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|0
1646741120000|2022-03-08 12:05:20|4606.77|4606.77|4607.44|4607.44|4607.44|4607.44|4606.77|4606.77|0
1646741130000|2022-03-08 12:05:30|4607.38|4607.38|4606.5|4606.5|4607.38|4607.38|4606.5|4606.5|0
1646741140000|2022-03-08 12:05:40|4606.77|4606.77|4606.5|4606.5|4606.77|4606.77|4605.83|4605.83|0
1646741160000|2022-03-08 12:06:00|4604.91|4604.91|4603.22|4603.22|4604.91|4604.91|4603.22|4603.22|0
1646741170000|2022-03-08 12:06:10|4604.54|4604.54|4604.72|4604.72|4604.72|4604.72|4604.54|4604.54|0
1646741180000|2022-03-08 12:06:20|4604.99|4604.99|4605.07|4605.07|4605.07|4605.07|4604.99|4604.99|0
1646741200000|2022-03-08 12:06:40|4605.78|4605.78|4605.69|4605.69|4605.78|4605.78|4605.69|4605.69|0
1646741210000|2022-03-08 12:06:50|4605.43|4605.43|4604|4604|4605.43|4605.43|4603.84|4603.84|0
1646741220000|2022-03-08 12:07:00|4603.84|4603.84|4597.77|4597.77|4603.84|4603.84|4597.77|4597.77|0
1646741230000|2022-03-08 12:07:10|4598.66|4598.66|4599.33|4599.33|4599.33|4599.33|4598.66|4598.66|0
1646741240000|2022-03-08 12:07:20|4598.97|4598.97|4598.62|4598.62|4600.31|4600.31|4597.82|4597.82|0
1646741250000|2022-03-08 12:07:30|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|0
1646741270000|2022-03-08 12:07:50|4599.15|4599.15|4598.44|4598.44|4599.15|4599.15|4598.44|4598.44|0
1646741280000|2022-03-08 12:08:00|4599.78|4599.78|4600.82|4600.82|4600.82|4600.82|4599.78|4599.78|0
1646741290000|2022-03-08 12:08:10|4601.26|4601.26|4600.55|4600.55|4601.26|4601.26|4600.55|4600.55|0
1646741300000|2022-03-08 12:08:20|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1646741310000|2022-03-08 12:08:30|4599.76|4599.76|4598.29|4598.29|4599.76|4599.76|4598.29|4598.29|0
1646741330000|2022-03-08 12:08:50|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|0
1646741340000|2022-03-08 12:09:00|4599.25|4599.25|4599.13|4599.13|4599.92|4599.92|4599.13|4599.13|0
1646741350000|2022-03-08 12:09:10|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1646741360000|2022-03-08 12:09:20|4599.83|4599.83|4598.69|4598.69|4599.83|4599.83|4598.69|4598.69|0
1646741370000|2022-03-08 12:09:30|4598.95|4598.95|4602.57|4602.57|4602.57|4602.57|4598.95|4598.95|0
1646741390000|2022-03-08 12:09:50|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|0
1646741400000|2022-03-08 12:10:00|4603.85|4603.85|4606.3|4606.3|4606.3|4606.3|4603.85|4603.85|0
1646741410000|2022-03-08 12:10:10|4605.63|4605.63|4606.09|4606.09|4606.09|4606.09|4604.66|4604.66|0
1646741440000|2022-03-08 12:10:40|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1646741460000|2022-03-08 12:11:00|4604.93|4604.93|4605.3|4605.3|4605.6|4605.6|4604.93|4604.93|0
1646741470000|2022-03-08 12:11:10|4605.94|4605.94|4605.94|4605.94|4605.94|4605.94|4605.27|4605.27|0
1646741480000|2022-03-08 12:11:20|4607.49|4607.49|4606.43|4606.43|4607.49|4607.49|4606.43|4606.43|0
1646741490000|2022-03-08 12:11:30|4607.77|4607.77|4608.44|4608.44|4608.44|4608.44|4607.77|4607.77|0
1646741500000|2022-03-08 12:11:40|4609.23|4609.23|4609.9|4609.9|4609.9|4609.9|4609.23|4609.23|0
1646741510000|2022-03-08 12:11:50|4610.02|4610.02|4610.11|4610.11|4610.11|4610.11|4610.02|4610.02|0
1646741520000|2022-03-08 12:12:00|4610.02|4610.02|4609.35|4609.35|4610.02|4610.02|4608.68|4608.68|0
1646741530000|2022-03-08 12:12:10|4608.68|4608.68|4609.97|4609.97|4609.97|4609.97|4608.01|4608.01|0
1646741540000|2022-03-08 12:12:20|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1646741550000|2022-03-08 12:12:30|4609.48|4609.48|4608.81|4608.81|4609.48|4609.48|4608.81|4608.81|0
1646741560000|2022-03-08 12:12:40|4609.48|4609.48|4610.29|4610.29|4610.29|4610.29|4609.48|4609.48|0
1646741580000|2022-03-08 12:13:00|4611.8|4611.8|4611.52|4611.52|4611.8|4611.8|4610.85|4610.85|0
1646741600000|2022-03-08 12:13:20|4612.13|4612.13|4612.58|4612.58|4612.58|4612.58|4612.13|4612.13|0
1646741610000|2022-03-08 12:13:30|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|0
1646741620000|2022-03-08 12:13:40|4614.83|4614.83|4615.5|4615.5|4615.5|4615.5|4614.83|4614.83|0
1646741640000|2022-03-08 12:14:00|4614.83|4614.83|4613.1|4613.1|4614.83|4614.83|4613.1|4613.1|0
1646741650000|2022-03-08 12:14:10|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.32|4612.32|0
1646741660000|2022-03-08 12:14:20|4614.33|4614.33|4614.21|4614.21|4614.33|4614.33|4614.21|4614.21|0
1646741670000|2022-03-08 12:14:30|4614.88|4614.88|4616.22|4616.22|4616.22|4616.22|4614.88|4614.88|0
1646741680000|2022-03-08 12:14:40|4615.42|4615.42|4615.42|4615.42|4615.42|4615.42|4615.42|4615.42|0
1646741690000|2022-03-08 12:14:50|4615.33|4615.33|4615.07|4615.07|4615.33|4615.33|4615.07|4615.07|0
1646741710000|2022-03-08 12:15:10|4614.72|4614.72|4615.39|4615.39|4615.39|4615.39|4614.72|4614.72|0
1646741720000|2022-03-08 12:15:20|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|0
1646741730000|2022-03-08 12:15:30|4613.38|4613.38|4614.45|4614.45|4614.45|4614.45|4613.11|4613.11|0
1646741740000|2022-03-08 12:15:40|4613.11|4613.11|4612.85|4612.85|4613.11|4613.11|4612.85|4612.85|0
1646741750000|2022-03-08 12:15:50|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1646741760000|2022-03-08 12:16:00|4611.82|4611.82|4609.81|4609.81|4611.82|4611.82|4609.81|4609.81|0
1646741770000|2022-03-08 12:16:10|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|0
1646741800000|2022-03-08 12:16:40|4609.02|4609.02|4608.91|4608.91|4609.02|4609.02|4608.91|4608.91|0
1646741810000|2022-03-08 12:16:50|4608.24|4608.24|4607.7|4607.7|4608.24|4608.24|4607.7|4607.7|0
1646741820000|2022-03-08 12:17:00|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4607.7|4607.7|0
1646741830000|2022-03-08 12:17:10|4608.28|4608.28|4605.31|4605.31|4608.63|4608.63|4605.31|4605.31|0
1646741850000|2022-03-08 12:17:30|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|0
1646741880000|2022-03-08 12:18:00|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|0
1646741890000|2022-03-08 12:18:10|4605.63|4605.63|4604.69|4604.69|4605.63|4605.63|4604.69|4604.69|0
1646741910000|2022-03-08 12:18:30|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|0
1646741920000|2022-03-08 12:18:40|4604.2|4604.2|4603.67|4603.67|4604.2|4604.2|4603.67|4603.67|0
1646741930000|2022-03-08 12:18:50|4604.64|4604.64|4603.94|4603.94|4604.64|4604.64|4603.94|4603.94|0
1646741950000|2022-03-08 12:19:10|4604.1|4604.1|4603.43|4603.43|4604.1|4604.1|4603.43|4603.43|0
1646741960000|2022-03-08 12:19:20|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1646741990000|2022-03-08 12:19:50|4605.61|4605.61|4605.25|4605.25|4605.61|4605.61|4605.25|4605.25|0
1646742000000|2022-03-08 12:20:00|4604.99|4604.99|4607.67|4607.67|4607.67|4607.67|4604.99|4604.99|0
1646742010000|2022-03-08 12:20:10|4608.34|4608.34|4608.66|4608.66|4609.13|4609.13|4608.34|4608.34|0
1646742020000|2022-03-08 12:20:20|4608.89|4608.89|4609.56|4609.56|4609.56|4609.56|4608.89|4608.89|0
1646742030000|2022-03-08 12:20:30|4609.68|4609.68|4609.8|4609.8|4609.8|4609.8|4609.68|4609.68|0
1646742040000|2022-03-08 12:20:40|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1646742060000|2022-03-08 12:21:00|4610.29|4610.29|4610.7|4610.7|4610.7|4610.7|4610.03|4610.03|0
1646742070000|2022-03-08 12:21:10|4610.58|4610.58|4609.06|4609.06|4610.58|4610.58|4609.06|4609.06|0
1646742080000|2022-03-08 12:21:20|4608.39|4608.39|4607.55|4607.55|4608.39|4608.39|4606.88|4606.88|0
1646742120000|2022-03-08 12:22:00|4609.58|4609.58|4608.61|4608.61|4609.58|4609.58|4608.61|4608.61|0
1646742140000|2022-03-08 12:22:20|4608.77|4608.77|4609.44|4609.44|4609.44|4609.44|4608.77|4608.77|0
1646742150000|2022-03-08 12:22:30|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|0
1646742160000|2022-03-08 12:22:40|4610.94|4610.94|4612.95|4612.95|4612.95|4612.95|4610.5|4610.5|0
1646742170000|2022-03-08 12:22:50|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1646742180000|2022-03-08 12:23:00|4611.63|4611.63|4608.68|4608.68|4611.63|4611.63|4608.68|4608.68|0
1646742190000|2022-03-08 12:23:10|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1646742200000|2022-03-08 12:23:20|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1646742210000|2022-03-08 12:23:30|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|0
1646742220000|2022-03-08 12:23:40|4607.61|4607.61|4607.87|4607.87|4609.88|4609.88|4607.61|4607.61|0
1646742230000|2022-03-08 12:23:50|4608.32|4608.32|4609.34|4609.34|4609.34|4609.34|4608.32|4608.32|0
1646742240000|2022-03-08 12:24:00|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1646742250000|2022-03-08 12:24:10|4609.57|4609.57|4610.24|4610.24|4610.91|4610.91|4609.57|4609.57|0
1646742270000|2022-03-08 12:24:30|4609.57|4609.57|4608.23|4608.23|4609.57|4609.57|4608.23|4608.23|0
1646742280000|2022-03-08 12:24:40|4608.14|4608.14|4609.48|4609.48|4609.48|4609.48|4608.14|4608.14|0
1646742310000|2022-03-08 12:25:10|4608.81|4608.81|4610.46|4610.46|4610.46|4610.46|4608.45|4608.45|0
1646742320000|2022-03-08 12:25:20|4609.79|4609.79|4611.8|4611.8|4611.8|4611.8|4609.79|4609.79|0
1646742330000|2022-03-08 12:25:30|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|0
1646742340000|2022-03-08 12:25:40|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1646742350000|2022-03-08 12:25:50|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|0
1646742360000|2022-03-08 12:26:00|4612.33|4612.33|4610.24|4610.24|4612.33|4612.33|4610.24|4610.24|0
1646742380000|2022-03-08 12:26:20|4610.16|4610.16|4609.84|4609.84|4610.51|4610.51|4609.84|4609.84|0
1646742400000|2022-03-08 12:26:40|4608.5|4608.5|4607.12|4607.12|4608.5|4608.5|4607.12|4607.12|0
1646742410000|2022-03-08 12:26:50|4606.59|4606.59|4605.36|4605.36|4606.59|4606.59|4605.36|4605.36|0
1646742420000|2022-03-08 12:27:00|4605|4605|4604.6|4604.6|4605|4605|4603.98|4603.98|0
1646742430000|2022-03-08 12:27:10|4605.27|4605.27|4605.94|4605.94|4605.94|4605.94|4605.27|4605.27|0
1646742440000|2022-03-08 12:27:20|4605.41|4605.41|4604.33|4604.33|4605.41|4605.41|4604.33|4604.33|0
1646742460000|2022-03-08 12:27:40|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|0
1646742470000|2022-03-08 12:27:50|4603.82|4603.82|4603.55|4603.55|4603.82|4603.82|4603.55|4603.55|0
1646742480000|2022-03-08 12:28:00|4602.88|4602.88|4604.14|4604.14|4604.22|4604.22|4602.88|4602.88|0
1646742490000|2022-03-08 12:28:10|4603.47|4603.47|4604.81|4604.81|4604.81|4604.81|4603.47|4603.47|0
1646742510000|2022-03-08 12:28:30|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|4606.15|0
1646742520000|2022-03-08 12:28:40|4605.97|4605.97|4605.21|4605.21|4605.97|4605.97|4605.21|4605.21|0
1646742530000|2022-03-08 12:28:50|4605.33|4605.33|4605.33|4605.33|4606|4606|4605.33|4605.33|0
1646742540000|2022-03-08 12:29:00|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|0
1646742550000|2022-03-08 12:29:10|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1646742570000|2022-03-08 12:29:30|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|4603.76|0
1646742580000|2022-03-08 12:29:40|4604|4604|4604|4604|4604|4604|4604|4604|0
1646742590000|2022-03-08 12:29:50|4603.33|4603.33|4602.64|4602.64|4603.33|4603.33|4602.64|4602.64|0
1646742600000|2022-03-08 12:30:00|4603.61|4603.61|4604|4604|4604|4604|4603.21|4603.21|0
1646742610000|2022-03-08 12:30:10|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|0
1646742620000|2022-03-08 12:30:20|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1646742650000|2022-03-08 12:30:50|4604.29|4604.29|4603.58|4603.58|4604.29|4604.29|4603.58|4603.58|0
1646742660000|2022-03-08 12:31:00|4602.91|4602.91|4602.65|4602.65|4602.91|4602.91|4602.65|4602.65|0
1646742670000|2022-03-08 12:31:10|4601.68|4601.68|4600.8|4600.8|4601.68|4601.68|4600.8|4600.8|0
1646742680000|2022-03-08 12:31:20|4600.75|4600.75|4602.16|4602.16|4602.16|4602.16|4600.7|4600.7|0
1646742690000|2022-03-08 12:31:30|4602.25|4602.25|4602.42|4602.42|4602.42|4602.42|4602.25|4602.25|0
1646742700000|2022-03-08 12:31:40|4603.09|4603.09|4603.39|4603.39|4603.39|4603.39|4603.09|4603.09|0
1646742720000|2022-03-08 12:32:00|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1646742730000|2022-03-08 12:32:10|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|0
1646742740000|2022-03-08 12:32:20|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|0
1646742750000|2022-03-08 12:32:30|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|0
1646742770000|2022-03-08 12:32:50|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|0
1646742780000|2022-03-08 12:33:00|4604.43|4604.43|4607.06|4607.06|4607.06|4607.06|4604.43|4604.43|0
1646742800000|2022-03-08 12:33:20|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|4606.39|0
1646742810000|2022-03-08 12:33:30|4606.21|4606.21|4606.88|4606.88|4606.88|4606.88|4606.21|4606.21|0
1646742820000|2022-03-08 12:33:40|4606.8|4606.8|4607.64|4607.64|4608.31|4608.31|4606.8|4606.8|0
1646742840000|2022-03-08 12:34:00|4608.08|4608.08|4609.67|4609.67|4609.67|4609.67|4608.08|4608.08|0
1646742850000|2022-03-08 12:34:10|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|0
1646742890000|2022-03-08 12:34:50|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|0
1646742900000|2022-03-08 12:35:00|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|0
1646742910000|2022-03-08 12:35:10|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1646742920000|2022-03-08 12:35:20|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|0
1646742940000|2022-03-08 12:35:40|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|0
1646742950000|2022-03-08 12:35:50|4610.25|4610.25|4610.09|4610.09|4610.92|4610.92|4610.09|4610.09|0
1646742960000|2022-03-08 12:36:00|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|0
1646742970000|2022-03-08 12:36:10|4610.58|4610.58|4610.8|4610.8|4610.8|4610.8|4610.13|4610.13|0
1646742990000|2022-03-08 12:36:30|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|0
1646743010000|2022-03-08 12:36:50|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|0
1646743020000|2022-03-08 12:37:00|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|4610.58|0
1646743030000|2022-03-08 12:37:10|4611.25|4611.25|4611.42|4611.42|4611.42|4611.42|4611.25|4611.25|0
1646743040000|2022-03-08 12:37:20|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|4610.75|0
1646743060000|2022-03-08 12:37:40|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1646743070000|2022-03-08 12:37:50|4611.23|4611.23|4611.12|4611.12|4611.23|4611.23|4610.45|4610.45|0
1646743090000|2022-03-08 12:38:10|4611.49|4611.49|4612.21|4612.21|4612.21|4612.21|4611.49|4611.49|0
1646743100000|2022-03-08 12:38:20|4611.6|4611.6|4611.95|4611.95|4611.95|4611.95|4611.6|4611.6|0
1646743130000|2022-03-08 12:38:50|4612.62|4612.62|4612.26|4612.26|4612.62|4612.62|4612.26|4612.26|0
1646743160000|2022-03-08 12:39:20|4614.27|4614.27|4613.77|4613.77|4614.27|4614.27|4613.6|4613.6|0
1646743170000|2022-03-08 12:39:30|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|0
1646743180000|2022-03-08 12:39:40|4614.32|4614.32|4614.23|4614.23|4614.32|4614.32|4614.23|4614.23|0
1646743190000|2022-03-08 12:39:50|4613.94|4613.94|4613.67|4613.67|4613.94|4613.94|4613.67|4613.67|0
1646743200000|2022-03-08 12:40:00|4613|4613|4611.91|4611.91|4613|4613|4611.91|4611.91|0
1646743210000|2022-03-08 12:40:10|4611.76|4611.76|4611.61|4611.61|4611.76|4611.76|4611.61|4611.61|0
1646743220000|2022-03-08 12:40:20|4612.28|4612.28|4611.61|4611.61|4612.28|4612.28|4611.61|4611.61|0
1646743230000|2022-03-08 12:40:30|4611.08|4611.08|4611.14|4611.14|4611.14|4611.14|4610.99|4610.99|0
1646743240000|2022-03-08 12:40:40|4611.05|4611.05|4609.83|4609.83|4611.05|4611.05|4609.83|4609.83|0
1646743250000|2022-03-08 12:40:50|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1646743260000|2022-03-08 12:41:00|4608.93|4608.93|4610.15|4610.15|4610.15|4610.15|4608.82|4608.82|0
1646743270000|2022-03-08 12:41:10|4610.33|4610.33|4609.36|4609.36|4610.33|4610.33|4608.96|4608.96|0
1646743280000|2022-03-08 12:41:20|4608.92|4608.92|4609.59|4609.59|4609.59|4609.59|4608.92|4608.92|0
1646743290000|2022-03-08 12:41:30|4610.44|4610.44|4610.96|4610.96|4610.96|4610.96|4610.44|4610.44|0
1646743300000|2022-03-08 12:41:40|4610.52|4610.52|4610.44|4610.44|4610.52|4610.52|4610.44|4610.44|0
1646743310000|2022-03-08 12:41:50|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|0
1646743320000|2022-03-08 12:42:00|4609.99|4609.99|4609.55|4609.55|4609.99|4609.99|4609.55|4609.55|0
1646743330000|2022-03-08 12:42:10|4610.17|4610.17|4610.7|4610.7|4610.7|4610.7|4610.17|4610.17|0
1646743340000|2022-03-08 12:42:20|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|4610.26|0
1646743350000|2022-03-08 12:42:30|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|0
1646743360000|2022-03-08 12:42:40|4611.07|4611.07|4610.8|4610.8|4611.07|4611.07|4610.8|4610.8|0
1646743370000|2022-03-08 12:42:50|4611.47|4611.47|4612.14|4612.14|4612.14|4612.14|4611.47|4611.47|0
1646743380000|2022-03-08 12:43:00|4613.03|4613.03|4613.47|4613.47|4613.47|4613.47|4613.03|4613.03|0
1646743400000|2022-03-08 12:43:20|4613.11|4613.11|4613.78|4613.78|4613.78|4613.78|4613.11|4613.11|0
1646743410000|2022-03-08 12:43:30|4613.11|4613.11|4612.28|4612.28|4613.11|4613.11|4612.28|4612.28|0
1646743430000|2022-03-08 12:43:50|4612.51|4612.51|4611.89|4611.89|4612.51|4612.51|4611.89|4611.89|0
1646743440000|2022-03-08 12:44:00|4613.18|4613.18|4613.09|4613.09|4613.44|4613.44|4613.09|4613.09|0
1646743450000|2022-03-08 12:44:10|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|0
1646743460000|2022-03-08 12:44:20|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|0
1646743470000|2022-03-08 12:44:30|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|0
1646743480000|2022-03-08 12:44:40|4608.87|4608.87|4609.57|4609.57|4609.57|4609.57|4608.87|4608.87|0
1646743490000|2022-03-08 12:44:50|4609.78|4609.78|4607.1|4607.1|4609.78|4609.78|4606.43|4606.43|0
1646743500000|2022-03-08 12:45:00|4607.28|4607.28|4607.79|4607.79|4608.62|4608.62|4607.28|4607.28|0
1646743510000|2022-03-08 12:45:10|4607.43|4607.43|4608.28|4608.28|4608.28|4608.28|4607.43|4607.43|0
1646743520000|2022-03-08 12:45:20|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1646743530000|2022-03-08 12:45:30|4607.66|4607.66|4608.68|4608.68|4608.68|4608.68|4607.66|4607.66|0
1646743540000|2022-03-08 12:45:40|4608.01|4608.01|4607.34|4607.34|4608.01|4608.01|4607.34|4607.34|0
1646743550000|2022-03-08 12:45:50|4608.01|4608.01|4607.62|4607.62|4608.1|4608.1|4607.04|4607.04|0
1646743560000|2022-03-08 12:46:00|4607.8|4607.8|4605.56|4605.56|4607.8|4607.8|4605.56|4605.56|0
1646743600000|2022-03-08 12:46:40|4605.48|4605.48|4604.95|4604.95|4605.48|4605.48|4604.95|4604.95|0
1646743610000|2022-03-08 12:46:50|4604.28|4604.28|4603.61|4603.61|4604.28|4604.28|4603.61|4603.61|0
1646743620000|2022-03-08 12:47:00|4603.55|4603.55|4604.22|4604.22|4604.22|4604.22|4603.55|4603.55|0
1646743660000|2022-03-08 12:47:40|4604.06|4604.06|4604.94|4604.94|4604.94|4604.94|4603.71|4603.71|0
1646743670000|2022-03-08 12:47:50|4605.61|4605.61|4606.81|4606.81|4607.16|4607.16|4605.61|4605.61|0
1646743680000|2022-03-08 12:48:00|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1646743690000|2022-03-08 12:48:10|4605.44|4605.44|4602.87|4602.87|4605.44|4605.44|4602.87|4602.87|0
1646743700000|2022-03-08 12:48:20|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1646743710000|2022-03-08 12:48:30|4602.26|4602.26|4601.94|4601.94|4602.26|4602.26|4601.94|4601.94|0
1646743720000|2022-03-08 12:48:40|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1646743740000|2022-03-08 12:49:00|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1646743760000|2022-03-08 12:49:20|4602.47|4602.47|4602.91|4602.91|4602.91|4602.91|4602.47|4602.47|0
1646743770000|2022-03-08 12:49:30|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|0
1646743790000|2022-03-08 12:49:50|4601.22|4601.22|4601.71|4601.71|4602.38|4602.38|4601.22|4601.22|0
1646743800000|2022-03-08 12:50:00|4601.27|4601.27|4601.59|4601.59|4601.59|4601.59|4601.27|4601.27|0
1646743810000|2022-03-08 12:50:10|4601.76|4601.76|4601.92|4601.92|4601.92|4601.92|4601.66|4601.66|0
1646743820000|2022-03-08 12:50:20|4601.04|4601.04|4601.97|4601.97|4601.97|4601.97|4601.04|4601.04|0
1646743830000|2022-03-08 12:50:30|4603.31|4603.31|4600.97|4600.97|4603.31|4603.31|4600.97|4600.97|0
1646743840000|2022-03-08 12:50:40|4600.27|4600.27|4599.75|4599.75|4600.27|4600.27|4599.08|4599.08|0
1646743850000|2022-03-08 12:50:50|4599.63|4599.63|4600.34|4600.34|4600.34|4600.34|4599.63|4599.63|0
1646743860000|2022-03-08 12:51:00|4600.25|4600.25|4600.16|4600.16|4600.25|4600.25|4600.16|4600.16|0
1646743870000|2022-03-08 12:51:10|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|4600.83|0
1646743880000|2022-03-08 12:51:20|4600.3|4600.3|4599.47|4599.47|4600.39|4600.39|4599.47|4599.47|0
1646743890000|2022-03-08 12:51:30|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|4599.64|0
1646743900000|2022-03-08 12:51:40|4599.9|4599.9|4600.13|4600.13|4600.13|4600.13|4599.46|4599.46|0
1646743930000|2022-03-08 12:52:10|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|0
1646743940000|2022-03-08 12:52:20|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|4600.89|0
1646743950000|2022-03-08 12:52:30|4602.23|4602.23|4602.06|4602.06|4602.23|4602.23|4602.06|4602.06|0
1646743960000|2022-03-08 12:52:40|4602.33|4602.33|4602.68|4602.68|4602.68|4602.68|4602.33|4602.33|0
1646743970000|2022-03-08 12:52:50|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|0
1646743980000|2022-03-08 12:53:00|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|0
1646743990000|2022-03-08 12:53:10|4601.57|4601.57|4601.13|4601.13|4601.57|4601.57|4601.13|4601.13|0
1646744020000|2022-03-08 12:53:40|4600.86|4600.86|4600.86|4600.86|4600.86|4600.86|4600.86|4600.86|0
1646744040000|2022-03-08 12:54:00|4601.19|4601.19|4601.55|4601.55|4601.72|4601.72|4601.19|4601.19|0
1646744050000|2022-03-08 12:54:10|4602.43|4602.43|4603.05|4603.05|4603.05|4603.05|4602.43|4602.43|0
1646744060000|2022-03-08 12:54:20|4603.75|4603.75|4604.9|4604.9|4604.9|4604.9|4603.75|4603.75|0
1646744070000|2022-03-08 12:54:30|4604.99|4604.99|4603.23|4603.23|4604.99|4604.99|4603.23|4603.23|0
1646744080000|2022-03-08 12:54:40|4603.58|4603.58|4602.7|4602.7|4603.67|4603.67|4602.7|4602.7|0
1646744090000|2022-03-08 12:54:50|4602.79|4602.79|4602.7|4602.7|4602.79|4602.79|4602.7|4602.7|0
1646744100000|2022-03-08 12:55:00|4602.53|4602.53|4599.86|4599.86|4602.53|4602.53|4599.19|4599.19|0
1646744110000|2022-03-08 12:55:10|4599.59|4599.59|4599.86|4599.86|4599.86|4599.86|4599.59|4599.59|0
1646744130000|2022-03-08 12:55:30|4598.52|4598.52|4597.85|4597.85|4598.52|4598.52|4597.85|4597.85|0
1646744140000|2022-03-08 12:55:40|4597.4|4597.4|4596.47|4596.47|4597.4|4597.4|4596.47|4596.47|0
1646744160000|2022-03-08 12:56:00|4597|4597|4598.38|4598.38|4599.05|4599.05|4597|4597|0
1646744170000|2022-03-08 12:56:10|4598.2|4598.2|4597.58|4597.58|4598.2|4598.2|4597.58|4597.58|0
1646744180000|2022-03-08 12:56:20|4598.25|4598.25|4598.92|4598.92|4598.92|4598.92|4598.25|4598.25|0
1646744190000|2022-03-08 12:56:30|4598.48|4598.48|4598.39|4598.39|4598.48|4598.48|4598.21|4598.21|0
1646744210000|2022-03-08 12:56:50|4599.54|4599.54|4599.54|4599.54|4599.54|4599.54|4599.54|4599.54|0
1646744220000|2022-03-08 12:57:00|4600.21|4600.21|4600.22|4600.22|4600.65|4600.65|4600.06|4600.06|0
1646744230000|2022-03-08 12:57:10|4600.89|4600.89|4601.56|4601.56|4601.56|4601.56|4600.89|4600.89|0
1646744240000|2022-03-08 12:57:20|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1646744260000|2022-03-08 12:57:40|4604.23|4604.23|4606.08|4606.08|4606.08|4606.08|4604.23|4604.23|0
1646744270000|2022-03-08 12:57:50|4606.75|4606.75|4607.66|4607.66|4607.66|4607.66|4606.75|4606.75|0
1646744280000|2022-03-08 12:58:00|4606.99|4606.99|4607.66|4607.66|4607.66|4607.66|4606.69|4606.69|0
1646744300000|2022-03-08 12:58:20|4605.65|4605.65|4607.14|4607.14|4607.14|4607.14|4605.65|4605.65|0
1646744320000|2022-03-08 12:58:40|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|0
1646744330000|2022-03-08 12:58:50|4607.35|4607.35|4608.02|4608.02|4608.02|4608.02|4606.68|4606.68|0
1646744340000|2022-03-08 12:59:00|4608.25|4608.25|4609.98|4609.98|4609.98|4609.98|4608.25|4608.25|0
1646744360000|2022-03-08 12:59:20|4610.42|4610.42|4610.19|4610.19|4610.42|4610.42|4609.72|4609.72|0
1646744390000|2022-03-08 12:59:50|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|4610.57|0
1646744400000|2022-03-08 13:00:00|4609.9|4609.9|4612.07|4612.07|4612.07|4612.07|4609.9|4609.9|0
1646744410000|2022-03-08 13:00:10|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|0
1646744420000|2022-03-08 13:00:20|4610.41|4610.41|4610.25|4610.25|4610.69|4610.69|4608.68|4608.68|0
1646744430000|2022-03-08 13:00:30|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|0
1646744450000|2022-03-08 13:00:50|4610.48|4610.48|4609.28|4609.28|4610.48|4610.48|4609.28|4609.28|0
1646744460000|2022-03-08 13:01:00|4608.61|4608.61|4609.07|4609.07|4609.19|4609.19|4608.52|4608.52|0
1646744470000|2022-03-08 13:01:10|4609.3|4609.3|4608.34|4608.34|4609.54|4609.54|4608.34|4608.34|0
1646744480000|2022-03-08 13:01:20|4607.81|4607.81|4608.04|4608.04|4608.2|4608.2|4607.81|4607.81|0
1646744490000|2022-03-08 13:01:30|4607.37|4607.37|4606.7|4606.7|4607.37|4607.37|4606.7|4606.7|0
1646744500000|2022-03-08 13:01:40|4606.03|4606.03|4605.06|4605.06|4606.03|4606.03|4604.9|4604.9|0
1646744510000|2022-03-08 13:01:50|4604.18|4604.18|4603.39|4603.39|4604.18|4604.18|4603.39|4603.39|0
1646744520000|2022-03-08 13:02:00|4602.05|4602.05|4600.04|4600.04|4602.05|4602.05|4600.04|4600.04|0
1646744530000|2022-03-08 13:02:10|4599.37|4599.37|4599.37|4599.37|4599.37|4599.37|4599.37|4599.37|0
1646744540000|2022-03-08 13:02:20|4600.76|4600.76|4600.37|4600.37|4600.93|4600.93|4600.37|4600.37|0
1646744550000|2022-03-08 13:02:30|4599.03|4599.03|4598.36|4598.36|4599.03|4599.03|4598.36|4598.36|0
1646744560000|2022-03-08 13:02:40|4599.7|4599.7|4599.65|4599.65|4600.5|4600.5|4599.65|4599.65|0
1646744570000|2022-03-08 13:02:50|4599.82|4599.82|4599.98|4599.98|4599.98|4599.98|4599.82|4599.82|0
1646744580000|2022-03-08 13:03:00|4600.14|4600.14|4597.75|4597.75|4600.14|4600.14|4597.75|4597.75|0
1646744590000|2022-03-08 13:03:10|4597.39|4597.39|4597.54|4597.54|4598.06|4598.06|4597.39|4597.39|0
1646744600000|2022-03-08 13:03:20|4596.57|4596.57|4596.63|4596.63|4596.63|4596.63|4596.57|4596.57|0
1646744610000|2022-03-08 13:03:30|4597.97|4597.97|4598.07|4598.07|4598.07|4598.07|4597.97|4597.97|0
1646744620000|2022-03-08 13:03:40|4597.9|4597.9|4598.78|4598.78|4598.78|4598.78|4597.9|4597.9|0
1646744640000|2022-03-08 13:04:00|4599.45|4599.45|4600.41|4600.41|4600.65|4600.65|4599.45|4599.45|0
1646744650000|2022-03-08 13:04:10|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1646744660000|2022-03-08 13:04:20|4601.75|4601.75|4602.05|4602.05|4602.05|4602.05|4601.75|4601.75|0
1646744670000|2022-03-08 13:04:30|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|4603.39|0
1646744680000|2022-03-08 13:04:40|4604.89|4604.89|4603.92|4603.92|4604.89|4604.89|4603.92|4603.92|0
1646744690000|2022-03-08 13:04:50|4603.8|4603.8|4604.35|4604.35|4604.51|4604.51|4603.68|4603.68|0
1646744700000|2022-03-08 13:05:00|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|0
1646744710000|2022-03-08 13:05:10|4604.86|4604.86|4605.53|4605.53|4605.53|4605.53|4604.86|4604.86|0
1646744720000|2022-03-08 13:05:20|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1646744740000|2022-03-08 13:05:40|4605.53|4605.53|4605.12|4605.12|4605.88|4605.88|4605.12|4605.12|0
1646744750000|2022-03-08 13:05:50|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1646744760000|2022-03-08 13:06:00|4604.98|4604.98|4604.86|4604.86|4604.98|4604.98|4604.86|4604.86|0
1646744770000|2022-03-08 13:06:10|4604.74|4604.74|4604.63|4604.63|4604.74|4604.74|4604.63|4604.63|0
1646744780000|2022-03-08 13:06:20|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|0
1646744800000|2022-03-08 13:06:40|4604.01|4604.01|4600.11|4600.11|4604.01|4604.01|4600.11|4600.11|0
1646744810000|2022-03-08 13:06:50|4600.99|4600.99|4601.26|4601.26|4601.26|4601.26|4600.99|4600.99|0
1646744820000|2022-03-08 13:07:00|4602.14|4602.14|4603.4|4603.4|4604.02|4604.02|4601.97|4601.97|0
1646744830000|2022-03-08 13:07:10|4604.07|4604.07|4604.46|4604.46|4604.46|4604.46|4603.4|4603.4|0
1646744840000|2022-03-08 13:07:20|4603.84|4603.84|4606.12|4606.12|4606.12|4606.12|4603.84|4603.84|0
1646744850000|2022-03-08 13:07:30|4606.78|4606.78|4607.49|4607.49|4607.81|4607.81|4606.78|4606.78|0
1646744860000|2022-03-08 13:07:40|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|0
1646744880000|2022-03-08 13:08:00|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|4606.2|0
1646744890000|2022-03-08 13:08:10|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|0
1646744900000|2022-03-08 13:08:20|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1646744910000|2022-03-08 13:08:30|4605.67|4605.67|4603.41|4603.41|4605.67|4605.67|4603.41|4603.41|0
1646744920000|2022-03-08 13:08:40|4604.56|4604.56|4604.82|4604.82|4604.82|4604.82|4604.56|4604.56|0
1646744940000|2022-03-08 13:09:00|4605.03|4605.03|4605.3|4605.3|4605.56|4605.56|4605.03|4605.03|0
1646744950000|2022-03-08 13:09:10|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|0
1646744960000|2022-03-08 13:09:20|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|0
1646744990000|2022-03-08 13:09:50|4603.17|4603.17|4600.38|4600.38|4603.17|4603.17|4600.38|4600.38|0
1646745000000|2022-03-08 13:10:00|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|4600.73|0
1646745010000|2022-03-08 13:10:10|4601.4|4601.4|4600.63|4600.63|4601.4|4601.4|4600.63|4600.63|0
1646745020000|2022-03-08 13:10:20|4599.96|4599.96|4599.17|4599.17|4599.96|4599.96|4599.17|4599.17|0
1646745030000|2022-03-08 13:10:30|4598.46|4598.46|4600.42|4600.42|4600.42|4600.42|4598.41|4598.41|0
1646745040000|2022-03-08 13:10:40|4599.08|4599.08|4598.9|4598.9|4599.08|4599.08|4598.9|4598.9|0
1646745050000|2022-03-08 13:10:50|4597.56|4597.56|4595.68|4595.68|4597.79|4597.79|4595.68|4595.68|0
1646745060000|2022-03-08 13:11:00|4595.5|4595.5|4594.28|4594.28|4595.5|4595.5|4594.19|4594.19|0
1646745070000|2022-03-08 13:11:10|4593.84|4593.84|4593.72|4593.72|4595.27|4595.27|4593.37|4593.37|0
1646745080000|2022-03-08 13:11:20|4593.45|4593.45|4593.19|4593.19|4594.12|4594.12|4592.44|4592.44|0
1646745090000|2022-03-08 13:11:30|4594.51|4594.51|4593.34|4593.34|4595.45|4595.45|4593.2|4593.2|0
1646745100000|2022-03-08 13:11:40|4594.4|4594.4|4594.91|4594.91|4596.73|4596.73|4594.4|4594.4|0
1646745110000|2022-03-08 13:11:50|4595.58|4595.58|4595.11|4595.11|4596.22|4596.22|4594.88|4594.88|0
1646745120000|2022-03-08 13:12:00|4594.67|4594.67|4593.7|4593.7|4594.76|4594.76|4593.7|4593.7|0
1646745130000|2022-03-08 13:12:10|4594.37|4594.37|4594.58|4594.58|4595.73|4595.73|4593.7|4593.7|0
1646745140000|2022-03-08 13:12:20|4594.41|4594.41|4595.66|4595.66|4595.66|4595.66|4594.32|4594.32|0
1646745150000|2022-03-08 13:12:30|4594.49|4594.49|4596.05|4596.05|4596.26|4596.26|4594.49|4594.49|0
1646745160000|2022-03-08 13:12:40|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|0
1646745170000|2022-03-08 13:12:50|4596.31|4596.31|4596.43|4596.43|4596.43|4596.43|4596.31|4596.31|0
1646745180000|2022-03-08 13:13:00|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1646745190000|2022-03-08 13:13:10|4596.34|4596.34|4597.13|4597.13|4597.13|4597.13|4596.34|4596.34|0
1646745200000|2022-03-08 13:13:20|4596.46|4596.46|4596.95|4596.95|4597.13|4597.13|4596.28|4596.28|0
1646745210000|2022-03-08 13:13:30|4597.62|4597.62|4598.37|4598.37|4598.95|4598.95|4597.62|4597.62|0
1646745220000|2022-03-08 13:13:40|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|0
1646745230000|2022-03-08 13:13:50|4599.71|4599.71|4599.71|4599.71|4600.38|4600.38|4599.04|4599.04|0
1646745240000|2022-03-08 13:14:00|4599.04|4599.04|4597.78|4597.78|4599.04|4599.04|4597.42|4597.42|0
1646745250000|2022-03-08 13:14:10|4599.12|4599.12|4598.63|4598.63|4599.12|4599.12|4598.45|4598.45|0
1646745260000|2022-03-08 13:14:20|4598.39|4598.39|4597.72|4597.72|4598.39|4598.39|4597.72|4597.72|0
1646745270000|2022-03-08 13:14:30|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1646745280000|2022-03-08 13:14:40|4597.47|4597.47|4596.39|4596.39|4597.47|4597.47|4596.39|4596.39|0
1646745290000|2022-03-08 13:14:50|4597.06|4597.06|4597.97|4597.97|4597.97|4597.97|4597.06|4597.06|0
1646745300000|2022-03-08 13:15:00|4599.03|4599.03|4602.03|4602.03|4602.03|4602.03|4598.67|4598.67|0
1646745310000|2022-03-08 13:15:10|4602.38|4602.38|4602.45|4602.45|4602.45|4602.45|4601.76|4601.76|0
1646745330000|2022-03-08 13:15:30|4603.12|4603.12|4602.29|4602.29|4603.12|4603.12|4602.29|4602.29|0
1646745340000|2022-03-08 13:15:40|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|0
1646745350000|2022-03-08 13:15:50|4601.62|4601.62|4602.59|4602.59|4602.59|4602.59|4601.62|4601.62|0
1646745360000|2022-03-08 13:16:00|4602.24|4602.24|4601.36|4601.36|4602.24|4602.24|4601.36|4601.36|0
1646745370000|2022-03-08 13:16:10|4600.69|4600.69|4601.36|4601.36|4601.36|4601.36|4600.69|4600.69|0
1646745390000|2022-03-08 13:16:30|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|0
1646745400000|2022-03-08 13:16:40|4601.66|4601.66|4601.92|4601.92|4601.92|4601.92|4601.66|4601.66|0
1646745410000|2022-03-08 13:16:50|4601.13|4601.13|4600.69|4600.69|4601.13|4601.13|4600.69|4600.69|0
1646745420000|2022-03-08 13:17:00|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|4601.36|0
1646745430000|2022-03-08 13:17:10|4600.69|4600.69|4601.9|4601.9|4601.9|4601.9|4600.69|4600.69|0
1646745460000|2022-03-08 13:17:40|4601.28|4601.28|4600.61|4600.61|4601.28|4601.28|4600.61|4600.61|0
1646745470000|2022-03-08 13:17:50|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1646745480000|2022-03-08 13:18:00|4599.27|4599.27|4599.18|4599.18|4599.27|4599.27|4599.18|4599.18|0
1646745490000|2022-03-08 13:18:10|4599.77|4599.77|4598.66|4598.66|4599.77|4599.77|4598.66|4598.66|0
1646745510000|2022-03-08 13:18:30|4598.75|4598.75|4597.29|4597.29|4598.75|4598.75|4597.29|4597.29|0
1646745520000|2022-03-08 13:18:40|4597.23|4597.23|4596.56|4596.56|4597.23|4597.23|4595.89|4595.89|0
1646745530000|2022-03-08 13:18:50|4596.3|4596.3|4596.13|4596.13|4596.8|4596.8|4596.13|4596.13|0
1646745540000|2022-03-08 13:19:00|4596.02|4596.02|4595.78|4595.78|4596.02|4596.02|4595.78|4595.78|0
1646745550000|2022-03-08 13:19:10|4595.34|4595.34|4595.34|4595.34|4595.34|4595.34|4595.34|4595.34|0
1646745570000|2022-03-08 13:19:30|4594|4594|4594.39|4594.39|4594.39|4594.39|4593.33|4593.33|0
1646745580000|2022-03-08 13:19:40|4594.74|4594.74|4594.74|4594.74|4594.74|4594.74|4594.74|4594.74|0
1646745590000|2022-03-08 13:19:50|4594.9|4594.9|4594.53|4594.53|4594.9|4594.9|4593.56|4593.56|0
1646745600000|2022-03-08 13:20:00|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|4595.06|0
1646745610000|2022-03-08 13:20:10|4595.15|4595.15|4596.75|4596.75|4596.75|4596.75|4595.15|4595.15|0
1646745620000|2022-03-08 13:20:20|4597.46|4597.46|4596.25|4596.25|4597.46|4597.46|4596.25|4596.25|0
1646745630000|2022-03-08 13:20:30|4596.92|4596.92|4596.25|4596.25|4596.92|4596.92|4596.25|4596.25|0
1646745640000|2022-03-08 13:20:40|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|0
1646745650000|2022-03-08 13:20:50|4596.25|4596.25|4596.09|4596.09|4596.25|4596.25|4596.09|4596.09|0
1646745670000|2022-03-08 13:21:10|4595.29|4595.29|4596.11|4596.11|4596.11|4596.11|4595.29|4595.29|0
1646745680000|2022-03-08 13:21:20|4597.44|4597.44|4598.78|4598.78|4598.78|4598.78|4597.44|4597.44|0
1646745690000|2022-03-08 13:21:30|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|0
1646745700000|2022-03-08 13:21:40|4599.18|4599.18|4599.23|4599.23|4599.85|4599.85|4599.18|4599.18|0
1646745710000|2022-03-08 13:21:50|4597.89|4597.89|4596.8|4596.8|4597.89|4597.89|4596.8|4596.8|0
1646745720000|2022-03-08 13:22:00|4598.03|4598.03|4597.87|4597.87|4598.03|4598.03|4597.87|4597.87|0
1646745730000|2022-03-08 13:22:10|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|0
1646745740000|2022-03-08 13:22:20|4598.87|4598.87|4598.2|4598.2|4598.87|4598.87|4598.2|4598.2|0
1646745750000|2022-03-08 13:22:30|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|0
1646745770000|2022-03-08 13:22:50|4598.2|4598.2|4598.23|4598.23|4598.73|4598.73|4598.2|4598.2|0
1646745780000|2022-03-08 13:23:00|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|0
1646745790000|2022-03-08 13:23:10|4600.13|4600.13|4601.61|4601.61|4601.61|4601.61|4600.13|4600.13|0
1646745800000|2022-03-08 13:23:20|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|4601.76|0
1646745810000|2022-03-08 13:23:30|4602.64|4602.64|4603.98|4603.98|4603.98|4603.98|4602.64|4602.64|0
1646745820000|2022-03-08 13:23:40|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|4604.1|0
1646745830000|2022-03-08 13:23:50|4603.4|4603.4|4602.34|4602.34|4603.4|4603.4|4602.34|4602.34|0
1646745840000|2022-03-08 13:24:00|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1646745850000|2022-03-08 13:24:10|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|0
1646745870000|2022-03-08 13:24:30|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|0
1646745890000|2022-03-08 13:24:50|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|0
1646745900000|2022-03-08 13:25:00|4600.94|4600.94|4600.78|4600.78|4600.94|4600.94|4600.78|4600.78|0
1646745910000|2022-03-08 13:25:10|4600.63|4600.63|4600.15|4600.15|4600.73|4600.73|4600.06|4600.06|0
1646745920000|2022-03-08 13:25:20|4600.82|4600.82|4601.49|4601.49|4601.49|4601.49|4600.82|4600.82|0
1646745930000|2022-03-08 13:25:30|4601.34|4601.34|4602.22|4602.22|4602.22|4602.22|4601.34|4601.34|0
1646745940000|2022-03-08 13:25:40|4602.4|4602.4|4601.7|4601.7|4602.4|4602.4|4601.7|4601.7|0
1646745950000|2022-03-08 13:25:50|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|0
1646745960000|2022-03-08 13:26:00|4603.03|4603.03|4602.59|4602.59|4603.03|4603.03|4602.59|4602.59|0
1646745970000|2022-03-08 13:26:10|4605.27|4605.27|4605.43|4605.43|4605.43|4605.43|4604.76|4604.76|0
1646745980000|2022-03-08 13:26:20|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|0
1646745990000|2022-03-08 13:26:30|4604.9|4604.9|4605.08|4605.08|4605.7|4605.7|4604.9|4604.9|0
1646746000000|2022-03-08 13:26:40|4604.41|4604.41|4603.74|4603.74|4604.41|4604.41|4603.74|4603.74|0
1646746020000|2022-03-08 13:27:00|4603.03|4603.03|4604.09|4604.09|4604.09|4604.09|4603.03|4603.03|0
1646746030000|2022-03-08 13:27:10|4604.76|4604.76|4604.09|4604.09|4605.44|4605.44|4604.09|4604.09|0
1646746040000|2022-03-08 13:27:20|4603.39|4603.39|4603.56|4603.56|4603.56|4603.56|4602.89|4602.89|0
1646746070000|2022-03-08 13:27:50|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4602.79|4602.79|0
1646746080000|2022-03-08 13:28:00|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1646746100000|2022-03-08 13:28:20|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|0
1646746110000|2022-03-08 13:28:30|4602.31|4602.31|4602.47|4602.47|4602.47|4602.47|4602.31|4602.31|0
1646746120000|2022-03-08 13:28:40|4603.18|4603.18|4602.51|4602.51|4603.18|4603.18|4602.51|4602.51|0
1646746130000|2022-03-08 13:28:50|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|0
1646746140000|2022-03-08 13:29:00|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1646746160000|2022-03-08 13:29:20|4603.18|4603.18|4603.85|4603.85|4603.85|4603.85|4603.18|4603.18|0
1646746180000|2022-03-08 13:29:40|4603.18|4603.18|4602.13|4602.13|4603.18|4603.18|4601.37|4601.37|0
1646746200000|2022-03-08 13:30:00|4602.8|4602.8|4601.6|4601.6|4602.8|4602.8|4600.93|4600.93|0
1646746220000|2022-03-08 13:30:20|4600.81|4600.81|4600.72|4600.72|4600.81|4600.81|4600.72|4600.72|0
1646746230000|2022-03-08 13:30:30|4600.63|4600.63|4597.92|4597.92|4600.63|4600.63|4597.6|4597.6|0
1646746240000|2022-03-08 13:30:40|4598.08|4598.08|4596.97|4596.97|4598.08|4598.08|4595.63|4595.63|0
1646746250000|2022-03-08 13:30:50|4595.63|4595.63|4595.98|4595.98|4595.98|4595.98|4595.63|4595.63|0
1646746260000|2022-03-08 13:31:00|4596.86|4596.86|4600.09|4600.09|4600.09|4600.09|4596.86|4596.86|0
1646746270000|2022-03-08 13:31:10|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|0
1646746280000|2022-03-08 13:31:20|4599.99|4599.99|4601.33|4601.33|4601.33|4601.33|4599.99|4599.99|0
1646746290000|2022-03-08 13:31:30|4602|4602|4601.04|4601.04|4602|4602|4601.04|4601.04|0
1646746310000|2022-03-08 13:31:50|4601.13|4601.13|4601.89|4601.89|4601.89|4601.89|4600.37|4600.37|0
1646746320000|2022-03-08 13:32:00|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|0
1646746330000|2022-03-08 13:32:10|4601.39|4601.39|4601.39|4601.39|4601.39|4601.39|4601.39|4601.39|0
1646746340000|2022-03-08 13:32:20|4602.01|4602.01|4601.48|4601.48|4602.01|4602.01|4601.48|4601.48|0
1646746350000|2022-03-08 13:32:30|4601.13|4601.13|4600.79|4600.79|4601.13|4601.13|4600.12|4600.12|0
1646746370000|2022-03-08 13:32:50|4600.12|4600.12|4600.47|4600.47|4600.47|4600.47|4600.12|4600.12|0
1646746380000|2022-03-08 13:33:00|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|0
1646746390000|2022-03-08 13:33:10|4600.27|4600.27|4601.47|4601.47|4601.73|4601.73|4600.27|4600.27|0
1646746400000|2022-03-08 13:33:20|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|4602.26|0
1646746410000|2022-03-08 13:33:30|4601.65|4601.65|4602.26|4602.26|4602.26|4602.26|4601.65|4601.65|0
1646746420000|2022-03-08 13:33:40|4602.59|4602.59|4602.97|4602.97|4602.97|4602.97|4602.59|4602.59|0
1646746450000|2022-03-08 13:34:10|4602.81|4602.81|4602.49|4602.49|4602.81|4602.81|4602.49|4602.49|0
1646746460000|2022-03-08 13:34:20|4601.96|4601.96|4602.28|4602.28|4602.4|4602.4|4601.96|4601.96|0
1646746470000|2022-03-08 13:34:30|4602.19|4602.19|4602.95|4602.95|4602.95|4602.95|4602.19|4602.19|0
1646746480000|2022-03-08 13:34:40|4602.53|4602.53|4602.36|4602.36|4602.53|4602.53|4602.36|4602.36|0
1646746490000|2022-03-08 13:34:50|4602.18|4602.18|4601.64|4601.64|4602.3|4602.3|4601.64|4601.64|0
1646746500000|2022-03-08 13:35:00|4601.43|4601.43|4601.34|4601.34|4601.43|4601.43|4600.99|4600.99|0
1646746510000|2022-03-08 13:35:10|4601.43|4601.43|4603.41|4603.41|4603.41|4603.41|4601.43|4601.43|0
1646746520000|2022-03-08 13:35:20|4604.12|4604.12|4604.49|4604.49|4604.49|4604.49|4604.12|4604.12|0
1646746530000|2022-03-08 13:35:30|4605.82|4605.82|4604.76|4604.76|4605.82|4605.82|4604.76|4604.76|0
1646746540000|2022-03-08 13:35:40|4605.43|4605.43|4607.42|4607.42|4607.42|4607.42|4605.43|4605.43|0
1646746550000|2022-03-08 13:35:50|4608.39|4608.39|4608.39|4608.39|4608.39|4608.39|4608.39|4608.39|0
1646746560000|2022-03-08 13:36:00|4607.33|4607.33|4606.43|4606.43|4607.33|4607.33|4606.43|4606.43|0
1646746570000|2022-03-08 13:36:10|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1646746580000|2022-03-08 13:36:20|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|0
1646746590000|2022-03-08 13:36:30|4607.13|4607.13|4607.28|4607.28|4607.28|4607.28|4607.13|4607.13|0
1646746600000|2022-03-08 13:36:40|4605.94|4605.94|4604.6|4604.6|4605.94|4605.94|4604.6|4604.6|0
1646746620000|2022-03-08 13:37:00|4605.48|4605.48|4606.04|4606.04|4606.04|4606.04|4605.15|4605.15|0
1646746630000|2022-03-08 13:37:10|4606.66|4606.66|4606.66|4606.66|4606.66|4606.66|4606.66|4606.66|0
1646746640000|2022-03-08 13:37:20|4608|4608|4608|4608|4608|4608|4608|4608|0
1646746660000|2022-03-08 13:37:40|4609.14|4609.14|4610.91|4610.91|4610.91|4610.91|4609.14|4609.14|0
1646746670000|2022-03-08 13:37:50|4610.24|4610.24|4610.39|4610.39|4610.39|4610.39|4610.24|4610.24|0
1646746680000|2022-03-08 13:38:00|4609.72|4609.72|4609.05|4609.05|4609.72|4609.72|4609.05|4609.05|0
1646746690000|2022-03-08 13:38:10|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1646746730000|2022-03-08 13:38:50|4607.05|4607.05|4606.18|4606.18|4607.05|4607.05|4606.18|4606.18|0
1646746740000|2022-03-08 13:39:00|4605.57|4605.57|4606.24|4606.24|4606.24|4606.24|4605.57|4605.57|0
1646746780000|2022-03-08 13:39:40|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1646746820000|2022-03-08 13:40:20|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|0
1646746830000|2022-03-08 13:40:30|4609.47|4609.47|4609.64|4609.64|4610.79|4610.79|4609.29|4609.29|0
1646746840000|2022-03-08 13:40:40|4611.65|4611.65|4612.27|4612.27|4612.27|4612.27|4611.65|4611.65|0
1646746850000|2022-03-08 13:40:50|4610.26|4610.26|4612.27|4612.27|4612.27|4612.27|4610.26|4610.26|0
1646746860000|2022-03-08 13:41:00|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1646746870000|2022-03-08 13:41:10|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|0
1646746880000|2022-03-08 13:41:20|4613.24|4613.24|4613.77|4613.77|4613.77|4613.77|4613.24|4613.24|0
1646746890000|2022-03-08 13:41:30|4612.89|4612.89|4617.04|4617.04|4617.04|4617.04|4612.89|4612.89|0
1646746910000|2022-03-08 13:41:50|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|4616.87|0
1646746920000|2022-03-08 13:42:00|4615.9|4615.9|4615.48|4615.48|4615.9|4615.9|4615.25|4615.25|0
1646746930000|2022-03-08 13:42:10|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1646746940000|2022-03-08 13:42:20|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|0
1646746950000|2022-03-08 13:42:30|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|0
1646746970000|2022-03-08 13:42:50|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|0
1646746980000|2022-03-08 13:43:00|4618.16|4618.16|4617.49|4617.49|4618.16|4618.16|4617.49|4617.49|0
1646746990000|2022-03-08 13:43:10|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|0
1646747000000|2022-03-08 13:43:20|4617.82|4617.82|4617.82|4617.82|4617.82|4617.82|4617.82|4617.82|0
1646747010000|2022-03-08 13:43:30|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|0
1646747020000|2022-03-08 13:43:40|4618.14|4618.14|4618.02|4618.02|4618.14|4618.14|4618.02|4618.02|0
1646747050000|2022-03-08 13:44:10|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|0
1646747060000|2022-03-08 13:44:20|4617.3|4617.3|4616.63|4616.63|4617.3|4617.3|4616.63|4616.63|0
1646747080000|2022-03-08 13:44:40|4615.83|4615.83|4616.19|4616.19|4617.33|4617.33|4615.83|4615.83|0
1646747090000|2022-03-08 13:44:50|4614.77|4614.77|4613.43|4613.43|4614.77|4614.77|4613.43|4613.43|0
1646747100000|2022-03-08 13:45:00|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|0
1646747110000|2022-03-08 13:45:10|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|0
1646747120000|2022-03-08 13:45:20|4613.17|4613.17|4612.5|4612.5|4613.17|4613.17|4612.5|4612.5|0
1646747140000|2022-03-08 13:45:40|4612.35|4612.35|4612.26|4612.26|4612.35|4612.35|4612.26|4612.26|0
1646747160000|2022-03-08 13:46:00|4611.82|4611.82|4613.28|4613.28|4613.28|4613.28|4611.82|4611.82|0
1646747170000|2022-03-08 13:46:10|4613.81|4613.81|4615.63|4615.63|4615.63|4615.63|4613.81|4613.81|0
1646747180000|2022-03-08 13:46:20|4615.27|4615.27|4614.95|4614.95|4615.94|4615.94|4614.95|4614.95|0
1646747190000|2022-03-08 13:46:30|4614.5|4614.5|4614.24|4614.24|4614.5|4614.5|4614.24|4614.24|0
1646747200000|2022-03-08 13:46:40|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1646747210000|2022-03-08 13:46:50|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1646747220000|2022-03-08 13:47:00|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1646747240000|2022-03-08 13:47:20|4614.38|4614.38|4615.05|4615.05|4615.05|4615.05|4614.38|4614.38|0
1646747250000|2022-03-08 13:47:30|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|0
1646747260000|2022-03-08 13:47:40|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1646747270000|2022-03-08 13:47:50|4614.38|4614.38|4615.05|4615.05|4615.05|4615.05|4614.38|4614.38|0
1646747290000|2022-03-08 13:48:10|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|0
1646747300000|2022-03-08 13:48:20|4616.3|4616.3|4615.63|4615.63|4616.3|4616.3|4615.63|4615.63|0
1646747320000|2022-03-08 13:48:40|4616|4616|4617.33|4617.33|4617.33|4617.33|4616|4616|0
1646747330000|2022-03-08 13:48:50|4616.66|4616.66|4614.7|4614.7|4616.66|4616.66|4614.7|4614.7|0
1646747340000|2022-03-08 13:49:00|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1646747350000|2022-03-08 13:49:10|4614.29|4614.29|4614.96|4614.96|4614.96|4614.96|4614.29|4614.29|0
1646747380000|2022-03-08 13:49:40|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1646747390000|2022-03-08 13:49:50|4614.96|4614.96|4616.16|4616.16|4616.16|4616.16|4614.96|4614.96|0
1646747420000|2022-03-08 13:50:20|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|0
1646747430000|2022-03-08 13:50:30|4615.49|4615.49|4614.12|4614.12|4615.49|4615.49|4614.12|4614.12|0
1646747460000|2022-03-08 13:51:00|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|0
1646747470000|2022-03-08 13:51:10|4615.51|4615.51|4617.16|4617.16|4617.16|4617.16|4615.51|4615.51|0
1646747480000|2022-03-08 13:51:20|4619.1|4619.1|4618.92|4618.92|4619.1|4619.1|4618.84|4618.84|0
1646747490000|2022-03-08 13:51:30|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|0
1646747510000|2022-03-08 13:51:50|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|4618.26|0
1646747520000|2022-03-08 13:52:00|4620.02|4620.02|4618.26|4618.26|4620.02|4620.02|4618.26|4618.26|0
1646747530000|2022-03-08 13:52:10|4618.92|4618.92|4622.24|4622.24|4622.24|4622.24|4618.92|4618.92|0
1646747550000|2022-03-08 13:52:30|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|0
1646747560000|2022-03-08 13:52:40|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|4621.13|0
1646747570000|2022-03-08 13:52:50|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|0
1646747580000|2022-03-08 13:53:00|4622.68|4622.68|4623.92|4623.92|4623.92|4623.92|4622.68|4622.68|0
1646747590000|2022-03-08 13:53:10|4623.25|4623.25|4622.98|4622.98|4623.33|4623.33|4622.45|4622.45|0
1646747600000|2022-03-08 13:53:20|4624.39|4624.39|4625.28|4625.28|4625.28|4625.28|4624.39|4624.39|0
1646747610000|2022-03-08 13:53:30|4626.03|4626.03|4627.21|4627.21|4627.56|4627.56|4626.03|4626.03|0
1646747620000|2022-03-08 13:53:40|4627.06|4627.06|4627.36|4627.36|4627.36|4627.36|4626.39|4626.39|0
1646747630000|2022-03-08 13:53:50|4626.83|4626.83|4626.16|4626.16|4626.83|4626.83|4625.4|4625.4|0
1646747640000|2022-03-08 13:54:00|4626.83|4626.83|4623|4623|4626.83|4626.83|4623|4623|0
1646747650000|2022-03-08 13:54:10|4621.66|4621.66|4621.31|4621.31|4621.66|4621.66|4620.87|4620.87|0
1646747660000|2022-03-08 13:54:20|4621.04|4621.04|4621.4|4621.4|4621.4|4621.4|4621.04|4621.04|0
1646747670000|2022-03-08 13:54:30|4621.56|4621.56|4621.4|4621.4|4621.56|4621.56|4621.31|4621.31|0
1646747680000|2022-03-08 13:54:40|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1646747690000|2022-03-08 13:54:50|4622.07|4622.07|4621.01|4621.01|4622.07|4622.07|4621.01|4621.01|0
1646747700000|2022-03-08 13:55:00|4619.83|4619.83|4620.62|4620.62|4620.62|4620.62|4619.83|4619.83|0
1646747750000|2022-03-08 13:55:50|4621.68|4621.68|4620.05|4620.05|4621.68|4621.68|4619.38|4619.38|0
1646747760000|2022-03-08 13:56:00|4619.38|4619.38|4620.88|4620.88|4620.88|4620.88|4619.38|4619.38|0
1646747770000|2022-03-08 13:56:10|4620.67|4620.67|4620.14|4620.14|4620.67|4620.67|4620.14|4620.14|0
1646747790000|2022-03-08 13:56:30|4621.48|4621.48|4622.15|4622.15|4622.82|4622.82|4621.48|4621.48|0
1646747800000|2022-03-08 13:56:40|4621.48|4621.48|4621.48|4621.48|4622.15|4622.15|4621.48|4621.48|0
1646747810000|2022-03-08 13:56:50|4622.15|4622.15|4622.82|4622.82|4622.82|4622.82|4622.15|4622.15|0
1646747820000|2022-03-08 13:57:00|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|4623.97|0
1646747830000|2022-03-08 13:57:10|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1646747850000|2022-03-08 13:57:30|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1646747860000|2022-03-08 13:57:40|4623.93|4623.93|4623.93|4623.93|4623.93|4623.93|4623.93|4623.93|0
1646747870000|2022-03-08 13:57:50|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|0
1646747880000|2022-03-08 13:58:00|4622.87|4622.87|4621.59|4621.59|4622.87|4622.87|4621.59|4621.59|0
1646747890000|2022-03-08 13:58:10|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|0
1646747900000|2022-03-08 13:58:20|4620.53|4620.53|4618.95|4618.95|4620.53|4620.53|4618.95|4618.95|0
1646747910000|2022-03-08 13:58:30|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|0
1646747930000|2022-03-08 13:58:50|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1646747940000|2022-03-08 13:59:00|4617.72|4617.72|4617.98|4617.98|4617.98|4617.98|4617.72|4617.72|0
1646747950000|2022-03-08 13:59:10|4616.64|4616.64|4617.31|4617.31|4617.31|4617.31|4614.63|4614.63|0
1646747960000|2022-03-08 13:59:20|4617.15|4617.15|4615.81|4615.81|4617.15|4617.15|4615.81|4615.81|0
1646747980000|2022-03-08 13:59:40|4615.14|4615.14|4615.81|4615.81|4615.81|4615.81|4615.14|4615.14|0
1646747990000|2022-03-08 13:59:50|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|0
1646748000000|2022-03-08 14:00:00|4615.3|4615.3|4615.18|4615.18|4615.3|4615.3|4615.18|4615.18|0
1646748010000|2022-03-08 14:00:10|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1646748020000|2022-03-08 14:00:20|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|0
1646748030000|2022-03-08 14:00:30|4614.19|4614.19|4615.83|4615.83|4616.5|4616.5|4614.19|4614.19|0
1646748050000|2022-03-08 14:00:50|4615.04|4615.04|4614.97|4614.97|4615.09|4615.09|4614.97|4614.97|0
1646748070000|2022-03-08 14:01:10|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|0
1646748080000|2022-03-08 14:01:20|4615.29|4615.29|4615.2|4615.2|4615.29|4615.29|4615.2|4615.2|0
1646748090000|2022-03-08 14:01:30|4616.26|4616.26|4615.59|4615.59|4616.26|4616.26|4615.59|4615.59|0
1646748100000|2022-03-08 14:01:40|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1646748110000|2022-03-08 14:01:50|4614.25|4614.25|4613.63|4613.63|4614.25|4614.25|4613.63|4613.63|0
1646748120000|2022-03-08 14:02:00|4613.79|4613.79|4613.35|4613.35|4613.79|4613.79|4613.35|4613.35|0
1646748130000|2022-03-08 14:02:10|4613.52|4613.52|4613.2|4613.2|4613.52|4613.52|4612.55|4612.55|0
1646748140000|2022-03-08 14:02:20|4612.58|4612.58|4612.74|4612.74|4612.74|4612.74|4612.58|4612.58|0
1646748160000|2022-03-08 14:02:40|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|0
1646748180000|2022-03-08 14:03:00|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|0
1646748190000|2022-03-08 14:03:10|4613.63|4613.63|4613.28|4613.28|4613.63|4613.63|4613.28|4613.28|0
1646748210000|2022-03-08 14:03:30|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|0
1646748220000|2022-03-08 14:03:40|4612.44|4612.44|4611.77|4611.77|4612.44|4612.44|4611.77|4611.77|0
1646748230000|2022-03-08 14:03:50|4610.27|4610.27|4609.39|4609.39|4610.27|4610.27|4609.39|4609.39|0
1646748240000|2022-03-08 14:04:00|4607.38|4607.38|4607.54|4607.54|4607.54|4607.54|4607.38|4607.38|0
1646748250000|2022-03-08 14:04:10|4607.89|4607.89|4608.91|4608.91|4608.91|4608.91|4607.89|4607.89|0
1646748260000|2022-03-08 14:04:20|4608.24|4608.24|4608.08|4608.08|4608.24|4608.24|4606.74|4606.74|0
1646748270000|2022-03-08 14:04:30|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|0
1646748280000|2022-03-08 14:04:40|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1646748290000|2022-03-08 14:04:50|4606.02|4606.02|4605.91|4605.91|4606.02|4606.02|4605.91|4605.91|0
1646748300000|2022-03-08 14:05:00|4604.76|4604.76|4602.75|4602.75|4604.76|4604.76|4602.75|4602.75|0
1646748330000|2022-03-08 14:05:30|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|4602.25|4602.25|0
1646748340000|2022-03-08 14:05:40|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|0
1646748350000|2022-03-08 14:05:50|4602.92|4602.92|4602.92|4602.92|4603.59|4603.59|4602.92|4602.92|0
1646748360000|2022-03-08 14:06:00|4602.25|4602.25|4601.58|4601.58|4602.25|4602.25|4601.58|4601.58|0
1646748370000|2022-03-08 14:06:10|4600.78|4600.78|4601.19|4601.19|4601.19|4601.19|4600.52|4600.52|0
1646748390000|2022-03-08 14:06:30|4600.84|4600.84|4601.51|4601.51|4601.51|4601.51|4600.84|4600.84|0
1646748410000|2022-03-08 14:06:50|4600.84|4600.84|4600.17|4600.17|4600.84|4600.84|4600.17|4600.17|0
1646748420000|2022-03-08 14:07:00|4599.58|4599.58|4598.24|4598.24|4599.58|4599.58|4598.24|4598.24|0
1646748430000|2022-03-08 14:07:10|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|4599.58|0
1646748480000|2022-03-08 14:08:00|4600.25|4600.25|4599.87|4599.87|4600.25|4600.25|4599.58|4599.58|0
1646748490000|2022-03-08 14:08:10|4598.9|4598.9|4599.57|4599.57|4599.57|4599.57|4598.9|4598.9|0
1646748500000|2022-03-08 14:08:20|4600.24|4600.24|4599.18|4599.18|4600.24|4600.24|4599.18|4599.18|0
1646748510000|2022-03-08 14:08:30|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|0
1646748520000|2022-03-08 14:08:40|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|4598.35|0
1646748530000|2022-03-08 14:08:50|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1646748540000|2022-03-08 14:09:00|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|4598.89|0
1646748550000|2022-03-08 14:09:10|4598.19|4598.19|4598.07|4598.07|4598.19|4598.19|4598.07|4598.07|0
1646748560000|2022-03-08 14:09:20|4598.33|4598.33|4598.21|4598.21|4598.33|4598.33|4597.54|4597.54|0
1646748570000|2022-03-08 14:09:30|4597.54|4597.54|4597.89|4597.89|4597.89|4597.89|4597.45|4597.45|0
1646748610000|2022-03-08 14:10:10|4597.22|4597.22|4597.07|4597.07|4597.22|4597.22|4597.07|4597.07|0
1646748620000|2022-03-08 14:10:20|4596.95|4596.95|4596.02|4596.02|4596.95|4596.95|4595.75|4595.75|0
1646748630000|2022-03-08 14:10:30|4596.37|4596.37|4598.37|4598.37|4598.37|4598.37|4596.37|4596.37|0
1646748640000|2022-03-08 14:10:40|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|4599.04|0
1646748650000|2022-03-08 14:10:50|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|0
1646748660000|2022-03-08 14:11:00|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|0
1646748670000|2022-03-08 14:11:10|4597.17|4597.17|4597.78|4597.78|4597.78|4597.78|4597.17|4597.17|0
1646748680000|2022-03-08 14:11:20|4598.45|4598.45|4599.27|4599.27|4599.27|4599.27|4598.45|4598.45|0
1646748700000|2022-03-08 14:11:40|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|0
1646748730000|2022-03-08 14:12:10|4598.69|4598.69|4597.09|4597.09|4598.69|4598.69|4597.09|4597.09|0
1646748750000|2022-03-08 14:12:30|4597.32|4597.32|4598.27|4598.27|4598.27|4598.27|4597.32|4597.32|0
1646748760000|2022-03-08 14:12:40|4598|4598|4598|4598|4598|4598|4598|4598|0
1646748770000|2022-03-08 14:12:50|4598.84|4598.84|4600.16|4600.16|4600.16|4600.16|4598.84|4598.84|0
1646748790000|2022-03-08 14:13:10|4599.98|4599.98|4601.39|4601.39|4601.39|4601.39|4599.98|4599.98|0
1646748800000|2022-03-08 14:13:20|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1646748810000|2022-03-08 14:13:30|4599.25|4599.25|4598.72|4598.72|4599.92|4599.92|4598.49|4598.49|0
1646748830000|2022-03-08 14:13:50|4601.74|4601.74|4601.83|4601.83|4601.83|4601.83|4601.74|4601.74|0
1646748860000|2022-03-08 14:14:20|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1646748870000|2022-03-08 14:14:30|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|0
1646748890000|2022-03-08 14:14:50|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|4602.18|0
1646748910000|2022-03-08 14:15:10|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|0
1646748920000|2022-03-08 14:15:20|4602.18|4602.18|4601.17|4601.17|4602.23|4602.23|4601.17|4601.17|0
1646748930000|2022-03-08 14:15:30|4600.5|4600.5|4600.62|4600.62|4600.62|4600.62|4600.45|4600.45|0
1646748940000|2022-03-08 14:15:40|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|0
1646748960000|2022-03-08 14:16:00|4602.09|4602.09|4603.35|4603.35|4603.35|4603.35|4602.09|4602.09|0
1646748980000|2022-03-08 14:16:20|4604.01|4604.01|4603.87|4603.87|4604.01|4604.01|4603.87|4603.87|0
1646748990000|2022-03-08 14:16:30|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1646749000000|2022-03-08 14:16:40|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1646749010000|2022-03-08 14:16:50|4605.33|4605.33|4604.8|4604.8|4605.33|4605.33|4604.8|4604.8|0
1646749020000|2022-03-08 14:17:00|4603.46|4603.46|4602.12|4602.12|4604.13|4604.13|4602.12|4602.12|0
1646749030000|2022-03-08 14:17:10|4602.79|4602.79|4603.9|4603.9|4603.9|4603.9|4602.79|4602.79|0
1646749040000|2022-03-08 14:17:20|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|0
1646749050000|2022-03-08 14:17:30|4603.9|4603.9|4602.43|4602.43|4603.9|4603.9|4602.43|4602.43|0
1646749060000|2022-03-08 14:17:40|4601.91|4601.91|4601.82|4601.82|4601.91|4601.91|4601.82|4601.82|0
1646749070000|2022-03-08 14:17:50|4601.71|4601.71|4601.03|4601.03|4601.71|4601.71|4601.03|4601.03|0
1646749080000|2022-03-08 14:18:00|4601.18|4601.18|4599.68|4599.68|4601.18|4601.18|4599.68|4599.68|0
1646749100000|2022-03-08 14:18:20|4598.97|4598.97|4598.18|4598.18|4598.97|4598.97|4598.18|4598.18|0
1646749110000|2022-03-08 14:18:30|4597.51|4597.51|4597.67|4597.67|4597.67|4597.67|4597.51|4597.51|0
1646749130000|2022-03-08 14:18:50|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|0
1646749160000|2022-03-08 14:19:20|4599.13|4599.13|4600.71|4600.71|4600.71|4600.71|4599.13|4599.13|0
1646749190000|2022-03-08 14:19:50|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|0
1646749200000|2022-03-08 14:20:00|4604.23|4604.23|4604.9|4604.9|4604.9|4604.9|4604.23|4604.23|0
1646749220000|2022-03-08 14:20:20|4604.55|4604.55|4605.33|4605.33|4605.33|4605.33|4604.55|4604.55|0
1646749250000|2022-03-08 14:20:50|4604.63|4604.63|4604.01|4604.01|4604.63|4604.63|4604.01|4604.01|0
1646749260000|2022-03-08 14:21:00|4603.85|4603.85|4605.14|4605.14|4605.14|4605.14|4603.85|4603.85|0
1646749270000|2022-03-08 14:21:10|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|4605.31|0
1646749280000|2022-03-08 14:21:20|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|4606.65|0
1646749290000|2022-03-08 14:21:30|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|0
1646749310000|2022-03-08 14:21:50|4607.24|4607.24|4606.57|4606.57|4607.24|4607.24|4606.57|4606.57|0
1646749320000|2022-03-08 14:22:00|4605.9|4605.9|4607.24|4607.24|4607.24|4607.24|4605.9|4605.9|0
1646749330000|2022-03-08 14:22:10|4608.03|4608.03|4607.83|4607.83|4608.03|4608.03|4607.59|4607.59|0
1646749340000|2022-03-08 14:22:20|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|0
1646749350000|2022-03-08 14:22:30|4606.4|4606.4|4606.89|4606.89|4607.74|4607.74|4606.4|4606.4|0
1646749360000|2022-03-08 14:22:40|4606.45|4606.45|4605.51|4605.51|4606.45|4606.45|4605.51|4605.51|0
1646749370000|2022-03-08 14:22:50|4606.18|4606.18|4605.58|4605.58|4606.18|4606.18|4605.53|4605.53|0
1646749380000|2022-03-08 14:23:00|4604.92|4604.92|4604.7|4604.7|4604.92|4604.92|4604.7|4604.7|0
1646749390000|2022-03-08 14:23:10|4605.37|4605.37|4605.67|4605.67|4605.67|4605.67|4605.37|4605.37|0
1646749400000|2022-03-08 14:23:20|4605.56|4605.56|4605.77|4605.77|4605.77|4605.77|4605.51|4605.51|0
1646749410000|2022-03-08 14:23:30|4607.11|4607.11|4606.88|4606.88|4607.11|4607.11|4606.88|4606.88|0
1646749420000|2022-03-08 14:23:40|4606.99|4606.99|4607.35|4607.35|4607.35|4607.35|4606.64|4606.64|0
1646749430000|2022-03-08 14:23:50|4608.19|4608.19|4609.4|4609.4|4609.4|4609.4|4608.19|4608.19|0
1646749440000|2022-03-08 14:24:00|4609.57|4609.57|4610.24|4610.24|4610.24|4610.24|4609.57|4609.57|0
1646749450000|2022-03-08 14:24:10|4609.79|4609.79|4611.74|4611.74|4611.74|4611.74|4609.79|4609.79|0
1646749460000|2022-03-08 14:24:20|4612.09|4612.09|4612.53|4612.53|4612.53|4612.53|4612.09|4612.09|0
1646749470000|2022-03-08 14:24:30|4612.37|4612.37|4611.79|4611.79|4612.37|4612.37|4611.7|4611.7|0
1646749480000|2022-03-08 14:24:40|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1646749490000|2022-03-08 14:24:50|4612.57|4612.57|4612.31|4612.31|4612.57|4612.57|4612.31|4612.31|0
1646749500000|2022-03-08 14:25:00|4612.98|4612.98|4610.31|4610.31|4612.98|4612.98|4610.31|4610.31|0
1646749540000|2022-03-08 14:25:40|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1646749550000|2022-03-08 14:25:50|4611.51|4611.51|4612.57|4612.57|4612.57|4612.57|4611.51|4611.51|0
1646749560000|2022-03-08 14:26:00|4613.91|4613.91|4614.76|4614.76|4614.76|4614.76|4613.91|4613.91|0
1646749570000|2022-03-08 14:26:10|4615.02|4615.02|4615.69|4615.69|4615.69|4615.69|4615.02|4615.02|0
1646749600000|2022-03-08 14:26:40|4615.58|4615.58|4616.25|4616.25|4616.25|4616.25|4615.58|4615.58|0
1646749610000|2022-03-08 14:26:50|4618.26|4618.26|4618.26|4618.26|4618.93|4618.93|4618.26|4618.26|0
1646749620000|2022-03-08 14:27:00|4618.7|4618.7|4619.63|4619.63|4619.63|4619.63|4618.7|4618.7|0
1646749630000|2022-03-08 14:27:10|4619.19|4619.19|4616.19|4616.19|4619.19|4619.19|4616.15|4616.15|0
1646749640000|2022-03-08 14:27:20|4617.53|4617.53|4617.42|4617.42|4617.53|4617.53|4617.42|4617.42|0
1646749650000|2022-03-08 14:27:30|4616.98|4616.98|4616.98|4616.98|4616.98|4616.98|4616.98|4616.98|0
1646749660000|2022-03-08 14:27:40|4616.31|4616.31|4615.51|4615.51|4616.31|4616.31|4615.51|4615.51|0
1646749670000|2022-03-08 14:27:50|4615.43|4615.43|4615.37|4615.37|4615.69|4615.69|4615.37|4615.37|0
1646749680000|2022-03-08 14:28:00|4615.96|4615.96|4616.06|4616.06|4617.03|4617.03|4615.96|4615.96|0
1646749700000|2022-03-08 14:28:20|4614.72|4614.72|4614.01|4614.01|4614.72|4614.72|4614.01|4614.01|0
1646749710000|2022-03-08 14:28:30|4613.96|4613.96|4613.37|4613.37|4613.96|4613.96|4613.37|4613.37|0
1646749720000|2022-03-08 14:28:40|4613.25|4613.25|4612.81|4612.81|4613.92|4613.92|4612.81|4612.81|0
1646749730000|2022-03-08 14:28:50|4612.14|4612.14|4612.81|4612.81|4612.81|4612.81|4612.14|4612.14|0
1646749750000|2022-03-08 14:29:10|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|0
1646749760000|2022-03-08 14:29:20|4611.49|4611.49|4611.49|4611.49|4611.49|4611.49|4611.49|4611.49|0
1646749770000|2022-03-08 14:29:30|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4610.93|4610.93|0
1646749780000|2022-03-08 14:29:40|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1646749790000|2022-03-08 14:29:50|4613|4613|4611.66|4611.66|4613|4613|4611.66|4611.66|0
1646749800000|2022-03-08 14:30:00|4612.54|4612.54|4613.91|4613.91|4615.07|4615.07|4612.54|4612.54|0
1646749810000|2022-03-08 14:30:10|4613.56|4613.56|4613.31|4613.31|4613.56|4613.56|4611.97|4611.97|0
1646749820000|2022-03-08 14:30:20|4614.02|4614.02|4615.08|4615.08|4615.34|4615.34|4614.02|4614.02|0
1646749830000|2022-03-08 14:30:30|4615.34|4615.34|4619.31|4619.31|4619.98|4619.98|4614.99|4614.99|0
1646749840000|2022-03-08 14:30:40|4616.93|4616.93|4617.25|4617.25|4617.55|4617.55|4616.58|4616.58|0
1646749850000|2022-03-08 14:30:50|4617.16|4617.16|4616.54|4616.54|4617.16|4617.16|4615.57|4615.57|0
1646749860000|2022-03-08 14:31:00|4616.36|4616.36|4615.92|4615.92|4616.36|4616.36|4615.92|4615.92|0
1646749870000|2022-03-08 14:31:10|4615.25|4615.25|4610.02|4610.02|4615.25|4615.25|4610.02|4610.02|0
1646749880000|2022-03-08 14:31:20|4610.69|4610.69|4609.13|4609.13|4610.69|4610.69|4609.13|4609.13|0
1646749890000|2022-03-08 14:31:30|4608.69|4608.69|4609.15|4609.15|4609.36|4609.36|4608.02|4608.02|0
1646749900000|2022-03-08 14:31:40|4609.03|4609.03|4607.74|4607.74|4609.03|4609.03|4607.74|4607.74|0
1646749910000|2022-03-08 14:31:50|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|0
1646749920000|2022-03-08 14:32:00|4608.97|4608.97|4608.87|4608.87|4608.97|4608.97|4608.87|4608.87|0
1646749930000|2022-03-08 14:32:10|4610.21|4610.21|4611.14|4611.14|4611.14|4611.14|4609.99|4609.99|0
1646749940000|2022-03-08 14:32:20|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|0
1646749950000|2022-03-08 14:32:30|4611.14|4611.14|4611.22|4611.22|4611.22|4611.22|4611.14|4611.14|0
1646749960000|2022-03-08 14:32:40|4611.05|4611.05|4610.78|4610.78|4611.05|4611.05|4610.78|4610.78|0
1646749970000|2022-03-08 14:32:50|4610.11|4610.11|4609.9|4609.9|4610.78|4610.78|4609.9|4609.9|0
1646749980000|2022-03-08 14:33:00|4608.56|4608.56|4606.12|4606.12|4608.56|4608.56|4606.12|4606.12|0
1646749990000|2022-03-08 14:33:10|4605.98|4605.98|4607.72|4607.72|4607.72|4607.72|4605.98|4605.98|0
1646750000000|2022-03-08 14:33:20|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|0
1646750010000|2022-03-08 14:33:30|4608.47|4608.47|4608.3|4608.3|4609.18|4609.18|4608.3|4608.3|0
1646750020000|2022-03-08 14:33:40|4607.94|4607.94|4608.12|4608.12|4608.79|4608.79|4607.33|4607.33|0
1646750030000|2022-03-08 14:33:50|4606.62|4606.62|4606.44|4606.44|4607.59|4607.59|4606.44|4606.44|0
1646750040000|2022-03-08 14:34:00|4605.77|4605.77|4606.13|4606.13|4606.57|4606.57|4605.77|4605.77|0
1646750050000|2022-03-08 14:34:10|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|0
1646750060000|2022-03-08 14:34:20|4605.37|4605.37|4603.53|4603.53|4605.37|4605.37|4603.53|4603.53|0
1646750070000|2022-03-08 14:34:30|4603.21|4603.21|4600.65|4600.65|4603.21|4603.21|4600.65|4600.65|0
1646750080000|2022-03-08 14:34:40|4601.99|4601.99|4604.29|4604.29|4604.29|4604.29|4601.99|4601.99|0
1646750090000|2022-03-08 14:34:50|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|0
1646750100000|2022-03-08 14:35:00|4602.51|4602.51|4604.03|4604.03|4604.18|4604.18|4602.07|4602.07|0
1646750110000|2022-03-08 14:35:10|4603.14|4603.14|4601.82|4601.82|4603.14|4603.14|4601.73|4601.73|0
1646750120000|2022-03-08 14:35:20|4601.71|4601.71|4603.74|4603.74|4603.74|4603.74|4601.71|4601.71|0
1646750130000|2022-03-08 14:35:30|4603.07|4603.07|4604.24|4604.24|4604.24|4604.24|4603.07|4603.07|0
1646750140000|2022-03-08 14:35:40|4604.35|4604.35|4603.68|4603.68|4604.35|4604.35|4603.68|4603.68|0
1646750150000|2022-03-08 14:35:50|4603.52|4603.52|4609.21|4609.21|4609.21|4609.21|4603.52|4603.52|0
1646750160000|2022-03-08 14:36:00|4609.29|4609.29|4609.4|4609.4|4611.41|4611.41|4609.07|4609.07|0
1646750170000|2022-03-08 14:36:10|4610.74|4610.74|4609.12|4609.12|4610.85|4610.85|4608.5|4608.5|0
1646750180000|2022-03-08 14:36:20|4609.79|4609.79|4609.63|4609.63|4609.79|4609.79|4609.63|4609.63|0
1646750190000|2022-03-08 14:36:30|4608.96|4608.96|4608.31|4608.31|4608.96|4608.96|4607.08|4607.08|0
1646750200000|2022-03-08 14:36:40|4607.43|4607.43|4604.95|4604.95|4607.43|4607.43|4604.95|4604.95|0
1646750210000|2022-03-08 14:36:50|4606.29|4606.29|4608.73|4608.73|4610.31|4610.31|4606.29|4606.29|0
1646750220000|2022-03-08 14:37:00|4607.39|4607.39|4607.67|4607.67|4607.67|4607.67|4605.4|4605.4|0
1646750230000|2022-03-08 14:37:10|4608.34|4608.34|4609.67|4609.67|4609.67|4609.67|4608.34|4608.34|0
1646750240000|2022-03-08 14:37:20|4609.93|4609.93|4610.55|4610.55|4610.55|4610.55|4609.93|4609.93|0
1646750250000|2022-03-08 14:37:30|4610.11|4610.11|4612.14|4612.14|4614.37|4614.37|4610.11|4610.11|0
1646750260000|2022-03-08 14:37:40|4612.05|4612.05|4610.74|4610.74|4612.05|4612.05|4610.07|4610.07|0
1646750270000|2022-03-08 14:37:50|4611.41|4611.41|4611.26|4611.26|4611.41|4611.41|4611.26|4611.26|0
1646750280000|2022-03-08 14:38:00|4612.41|4612.41|4613.58|4613.58|4614.25|4614.25|4612.41|4612.41|0
1646750290000|2022-03-08 14:38:10|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|0
1646750300000|2022-03-08 14:38:20|4613.62|4613.62|4612.95|4612.95|4613.62|4613.62|4612.95|4612.95|0
1646750310000|2022-03-08 14:38:30|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1646750320000|2022-03-08 14:38:40|4613.53|4613.53|4614.56|4614.56|4614.56|4614.56|4613.53|4613.53|0
1646750330000|2022-03-08 14:38:50|4613.7|4613.7|4613.61|4613.61|4613.7|4613.7|4613.61|4613.61|0
1646750340000|2022-03-08 14:39:00|4614.28|4614.28|4616.05|4616.05|4616.05|4616.05|4614.28|4614.28|0
1646750350000|2022-03-08 14:39:10|4615.34|4615.34|4615.87|4615.87|4617.11|4617.11|4615.25|4615.25|0
1646750360000|2022-03-08 14:39:20|4615.2|4615.2|4613.19|4613.19|4615.2|4615.2|4613.19|4613.19|0
1646750370000|2022-03-08 14:39:30|4613.04|4613.04|4613.98|4613.98|4613.98|4613.98|4612.25|4612.25|0
1646750380000|2022-03-08 14:39:40|4613.71|4613.71|4613.57|4613.57|4615.04|4615.04|4613.4|4613.4|0
1646750390000|2022-03-08 14:39:50|4612.9|4612.9|4611.4|4611.4|4612.9|4612.9|4611.23|4611.23|0
1646750400000|2022-03-08 14:40:00|4612.07|4612.07|4612.74|4612.74|4612.74|4612.74|4612.07|4612.07|0
1646750410000|2022-03-08 14:40:10|4612.04|4612.04|4610.17|4610.17|4612.04|4612.04|4609.2|4609.2|0
1646750420000|2022-03-08 14:40:20|4609.9|4609.9|4607.24|4607.24|4609.9|4609.9|4607.24|4607.24|0
1646750430000|2022-03-08 14:40:30|4605.9|4605.9|4606.11|4606.11|4606.11|4606.11|4605.28|4605.28|0
1646750440000|2022-03-08 14:40:40|4606.27|4606.27|4606.63|4606.63|4606.63|4606.63|4606.18|4606.18|0
1646750450000|2022-03-08 14:40:50|4606.77|4606.77|4607.71|4607.71|4607.71|4607.71|4606.77|4606.77|0
1646750460000|2022-03-08 14:41:00|4607.94|4607.94|4610.17|4610.17|4610.17|4610.17|4607.94|4607.94|0
1646750470000|2022-03-08 14:41:10|4610.29|4610.29|4609.93|4609.93|4610.29|4610.29|4609.58|4609.58|0
1646750480000|2022-03-08 14:41:20|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|4609.7|0
1646750490000|2022-03-08 14:41:30|4609.03|4609.03|4608.14|4608.14|4609.03|4609.03|4607.17|4607.17|0
1646750500000|2022-03-08 14:41:40|4608.05|4608.05|4608.67|4608.67|4609.06|4609.06|4607.56|4607.56|0
1646750510000|2022-03-08 14:41:50|4608.51|4608.51|4606.73|4606.73|4608.51|4608.51|4606.73|4606.73|0
1646750520000|2022-03-08 14:42:00|4607.35|4607.35|4609.7|4609.7|4609.78|4609.78|4607.17|4607.17|0
1646750530000|2022-03-08 14:42:10|4609.03|4609.03|4611.78|4611.78|4611.78|4611.78|4609.03|4609.03|0
1646750540000|2022-03-08 14:42:20|4611.93|4611.93|4610.68|4610.68|4611.93|4611.93|4609.26|4609.26|0
1646750550000|2022-03-08 14:42:30|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1646750560000|2022-03-08 14:42:40|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1646750570000|2022-03-08 14:42:50|4608.81|4608.81|4608.75|4608.75|4609.55|4609.55|4608.14|4608.14|0
1646750580000|2022-03-08 14:43:00|4608.58|4608.58|4612.67|4612.67|4612.67|4612.67|4608.58|4608.58|0
1646750590000|2022-03-08 14:43:10|4612.5|4612.5|4617.91|4617.91|4617.91|4617.91|4612.12|4612.12|0
1646750600000|2022-03-08 14:43:20|4618.57|4618.57|4617.74|4617.74|4618.57|4618.57|4617.74|4617.74|0
1646750610000|2022-03-08 14:43:30|4617.91|4617.91|4621.35|4621.35|4622.02|4622.02|4617.91|4617.91|0
1646750620000|2022-03-08 14:43:40|4622.69|4622.69|4621.35|4621.35|4622.69|4622.69|4621.35|4621.35|0
1646750630000|2022-03-08 14:43:50|4622.02|4622.02|4621.44|4621.44|4623.47|4623.47|4621.12|4621.12|0
1646750640000|2022-03-08 14:44:00|4620.77|4620.77|4619.28|4619.28|4621.42|4621.42|4619.28|4619.28|0
1646750650000|2022-03-08 14:44:10|4620.16|4620.16|4619.56|4619.56|4620.16|4620.16|4617.94|4617.94|0
1646750660000|2022-03-08 14:44:20|4619.45|4619.45|4618.46|4618.46|4619.45|4619.45|4618.11|4618.11|0
1646750670000|2022-03-08 14:44:30|4616.29|4616.29|4615.35|4615.35|4616.29|4616.29|4615.35|4615.35|0
1646750680000|2022-03-08 14:44:40|4615.14|4615.14|4616.46|4616.46|4616.46|4616.46|4615.14|4615.14|0
1646750690000|2022-03-08 14:44:50|4617.61|4617.61|4615.99|4615.99|4617.61|4617.61|4615.99|4615.99|0
1646750700000|2022-03-08 14:45:00|4615.32|4615.32|4614.38|4614.38|4616.96|4616.96|4614.38|4614.38|0
1646750710000|2022-03-08 14:45:10|4614.22|4614.22|4613.55|4613.55|4614.22|4614.22|4612.88|4612.88|0
1646750720000|2022-03-08 14:45:20|4613.4|4613.4|4613.44|4613.44|4613.62|4613.62|4612.7|4612.7|0
1646750730000|2022-03-08 14:45:30|4612.73|4612.73|4614.29|4614.29|4614.29|4614.29|4612.73|4612.73|0
1646750740000|2022-03-08 14:45:40|4615.63|4615.63|4616.86|4616.86|4616.97|4616.97|4615.63|4615.63|0
1646750750000|2022-03-08 14:45:50|4618.28|4618.28|4618.11|4618.11|4618.28|4618.28|4618.11|4618.11|0
1646750760000|2022-03-08 14:46:00|4619.45|4619.45|4617.58|4617.58|4619.45|4619.45|4616.17|4616.17|0
1646750770000|2022-03-08 14:46:10|4618.25|4618.25|4618.28|4618.28|4618.43|4618.43|4618.25|4618.25|0
1646750780000|2022-03-08 14:46:20|4618.81|4618.81|4618.75|4618.75|4619.01|4619.01|4618.75|4618.75|0
1646750790000|2022-03-08 14:46:30|4618.93|4618.93|4618.31|4618.31|4618.93|4618.93|4616.97|4616.97|0
1646750800000|2022-03-08 14:46:40|4618.93|4618.93|4618.5|4618.5|4619.95|4619.95|4618.5|4618.5|0
1646750810000|2022-03-08 14:46:50|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|0
1646750820000|2022-03-08 14:47:00|4618.11|4618.11|4618.01|4618.01|4618.11|4618.11|4617.85|4617.85|0
1646750830000|2022-03-08 14:47:10|4618.18|4618.18|4618.94|4618.94|4618.94|4618.94|4618.18|4618.18|0
1646750840000|2022-03-08 14:47:20|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1646750850000|2022-03-08 14:47:30|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1646750860000|2022-03-08 14:47:40|4618.35|4618.35|4617.12|4617.12|4618.35|4618.35|4617.12|4617.12|0
1646750870000|2022-03-08 14:47:50|4617.79|4617.79|4617.12|4617.12|4617.79|4617.79|4617.12|4617.12|0
1646750880000|2022-03-08 14:48:00|4617.79|4617.79|4619.38|4619.38|4619.38|4619.38|4617.79|4617.79|0
1646750890000|2022-03-08 14:48:10|4619.54|4619.54|4619.45|4619.45|4619.54|4619.54|4618.78|4618.78|0
1646750900000|2022-03-08 14:48:20|4619.72|4619.72|4619.89|4619.89|4619.89|4619.89|4619.72|4619.72|0
1646750910000|2022-03-08 14:48:30|4620.25|4620.25|4618.71|4618.71|4621.41|4621.41|4618.71|4618.71|0
1646750920000|2022-03-08 14:48:40|4619.38|4619.38|4619.38|4619.38|4619.38|4619.38|4617.37|4617.37|0
1646750930000|2022-03-08 14:48:50|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1646750940000|2022-03-08 14:49:00|4620.07|4620.07|4621.18|4621.18|4622.06|4622.06|4619.54|4619.54|0
1646750950000|2022-03-08 14:49:10|4621.06|4621.06|4620.74|4620.74|4621.5|4621.5|4620.74|4620.74|0
1646750960000|2022-03-08 14:49:20|4620.83|4620.83|4619.49|4619.49|4620.83|4620.83|4619.31|4619.31|0
1646750980000|2022-03-08 14:49:40|4618.82|4618.82|4614.44|4614.44|4618.82|4618.82|4614.44|4614.44|0
1646750990000|2022-03-08 14:49:50|4614.35|4614.35|4616.36|4616.36|4616.36|4616.36|4614.26|4614.26|0
1646751000000|2022-03-08 14:50:00|4616.27|4616.27|4615.16|4615.16|4616.27|4616.27|4614.49|4614.49|0
1646751010000|2022-03-08 14:50:10|4614.81|4614.81|4613.26|4613.26|4614.81|4614.81|4613.26|4613.26|0
1646751020000|2022-03-08 14:50:20|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1646751030000|2022-03-08 14:50:30|4614.6|4614.6|4614.16|4614.16|4614.6|4614.6|4614.16|4614.16|0
1646751040000|2022-03-08 14:50:40|4614.07|4614.07|4611.9|4611.9|4614.07|4614.07|4611.9|4611.9|0
1646751050000|2022-03-08 14:50:50|4611.78|4611.78|4610.49|4610.49|4611.78|4611.78|4610.49|4610.49|0
1646751060000|2022-03-08 14:51:00|4610.93|4610.93|4611.81|4611.81|4611.81|4611.81|4610.93|4610.93|0
1646751070000|2022-03-08 14:51:10|4611.93|4611.93|4613.34|4613.34|4614.63|4614.63|4611.93|4611.93|0
1646751080000|2022-03-08 14:51:20|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|0
1646751090000|2022-03-08 14:51:30|4613.33|4613.33|4613.64|4613.64|4613.73|4613.73|4612.89|4612.89|0
1646751100000|2022-03-08 14:51:40|4612.97|4612.97|4613.15|4613.15|4613.15|4613.15|4612.44|4612.44|0
1646751110000|2022-03-08 14:51:50|4612.89|4612.89|4614.37|4614.37|4614.37|4614.37|4612.89|4612.89|0
1646751120000|2022-03-08 14:52:00|4613.96|4613.96|4614.68|4614.68|4614.91|4614.91|4613.5|4613.5|0
1646751130000|2022-03-08 14:52:10|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1646751140000|2022-03-08 14:52:20|4614.68|4614.68|4615.52|4615.52|4615.52|4615.52|4614.68|4614.68|0
1646751160000|2022-03-08 14:52:40|4614.85|4614.85|4612.14|4612.14|4614.85|4614.85|4612.14|4612.14|0
1646751170000|2022-03-08 14:52:50|4612.29|4612.29|4611.72|4611.72|4612.96|4612.96|4611.02|4611.02|0
1646751180000|2022-03-08 14:53:00|4610.75|4610.75|4610.52|4610.52|4611.19|4611.19|4610.52|4610.52|0
1646751190000|2022-03-08 14:53:10|4611.19|4611.19|4612.03|4612.03|4612.56|4612.56|4611.19|4611.19|0
1646751200000|2022-03-08 14:53:20|4612.27|4612.27|4611.6|4611.6|4612.27|4612.27|4611.6|4611.6|0
1646751210000|2022-03-08 14:53:30|4611.78|4611.78|4611.07|4611.07|4611.78|4611.78|4610.72|4610.72|0
1646751220000|2022-03-08 14:53:40|4610.98|4610.98|4610.05|4610.05|4610.98|4610.98|4610.05|4610.05|0
1646751230000|2022-03-08 14:53:50|4609.38|4609.38|4609.02|4609.02|4609.38|4609.38|4609.02|4609.02|0
1646751240000|2022-03-08 14:54:00|4609.47|4609.47|4608.94|4608.94|4610.14|4610.14|4608.94|4608.94|0
1646751250000|2022-03-08 14:54:10|4609.61|4609.61|4610.28|4610.28|4610.28|4610.28|4609.61|4609.61|0
1646751260000|2022-03-08 14:54:20|4610.89|4610.89|4610.98|4610.98|4610.98|4610.98|4610.89|4610.89|0
1646751270000|2022-03-08 14:54:30|4611.65|4611.65|4608.82|4608.82|4611.65|4611.65|4608.82|4608.82|0
1646751280000|2022-03-08 14:54:40|4609.49|4609.49|4609.31|4609.31|4609.49|4609.49|4609.31|4609.31|0
1646751290000|2022-03-08 14:54:50|4608.64|4608.64|4609.98|4609.98|4609.98|4609.98|4608.55|4608.55|0
1646751300000|2022-03-08 14:55:00|4609.27|4609.27|4610.19|4610.19|4610.51|4610.51|4609.27|4609.27|0
1646751310000|2022-03-08 14:55:10|4609.52|4609.52|4609.37|4609.37|4609.52|4609.52|4609.37|4609.37|0
1646751320000|2022-03-08 14:55:20|4609.55|4609.55|4608.67|4608.67|4609.55|4609.55|4608.67|4608.67|0
1646751330000|2022-03-08 14:55:30|4608.5|4608.5|4606.23|4606.23|4608.5|4608.5|4606.23|4606.23|0
1646751340000|2022-03-08 14:55:40|4606.11|4606.11|4606.27|4606.27|4606.78|4606.78|4604.93|4604.93|0
1646751350000|2022-03-08 14:55:50|4606.94|4606.94|4606.15|4606.15|4606.94|4606.94|4606.15|4606.15|0
1646751360000|2022-03-08 14:56:00|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|0
1646751370000|2022-03-08 14:56:10|4605.88|4605.88|4607.02|4607.02|4607.02|4607.02|4605.88|4605.88|0
1646751380000|2022-03-08 14:56:20|4606.35|4606.35|4606.27|4606.27|4606.35|4606.35|4606.27|4606.27|0
1646751390000|2022-03-08 14:56:30|4606.38|4606.38|4606.82|4606.82|4606.82|4606.82|4606.15|4606.15|0
1646751410000|2022-03-08 14:56:50|4605.76|4605.76|4607.23|4607.23|4608.42|4608.42|4605.76|4605.76|0
1646751420000|2022-03-08 14:57:00|4608.29|4608.29|4608.78|4608.78|4608.78|4608.78|4608.29|4608.29|0
1646751430000|2022-03-08 14:57:10|4608.7|4608.7|4610.04|4610.04|4610.04|4610.04|4608.7|4608.7|0
1646751440000|2022-03-08 14:57:20|4608.7|4608.7|4611.26|4611.26|4611.26|4611.26|4608.7|4608.7|0
1646751450000|2022-03-08 14:57:30|4611.97|4611.97|4612.04|4612.04|4612.23|4612.23|4611.56|4611.56|0
1646751460000|2022-03-08 14:57:40|4611.95|4611.95|4612.74|4612.74|4612.74|4612.74|4611.95|4611.95|0
1646751470000|2022-03-08 14:57:50|4613.18|4613.18|4613.85|4613.85|4613.85|4613.85|4613.18|4613.18|0
1646751480000|2022-03-08 14:58:00|4614.29|4614.29|4614.01|4614.01|4614.74|4614.74|4613.85|4613.85|0
1646751490000|2022-03-08 14:58:10|4613.34|4613.34|4612.67|4612.67|4613.34|4613.34|4612.67|4612.67|0
1646751500000|2022-03-08 14:58:20|4612.41|4612.41|4612.32|4612.32|4613.38|4613.38|4612.32|4612.32|0
1646751510000|2022-03-08 14:58:30|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|0
1646751520000|2022-03-08 14:58:40|4612.94|4612.94|4614.14|4614.14|4614.14|4614.14|4612.94|4612.94|0
1646751530000|2022-03-08 14:58:50|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|4613.08|0
1646751540000|2022-03-08 14:59:00|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|0
1646751560000|2022-03-08 14:59:20|4611.39|4611.39|4611.47|4611.47|4611.74|4611.74|4611.39|4611.39|0
1646751570000|2022-03-08 14:59:30|4612.71|4612.71|4612.89|4612.89|4612.97|4612.97|4612.71|4612.71|0
1646751580000|2022-03-08 14:59:40|4614.74|4614.74|4616.34|4616.34|4616.34|4616.34|4614.74|4614.74|0
1646751590000|2022-03-08 14:59:50|4617.01|4617.01|4617.58|4617.58|4617.68|4617.68|4617.01|4617.01|0
1646751600000|2022-03-08 15:00:00|4616.24|4616.24|4613.13|4613.13|4616.24|4616.24|4613.13|4613.13|0
1646751610000|2022-03-08 15:00:10|4612.96|4612.96|4612.87|4612.87|4612.96|4612.96|4612.87|4612.87|0
1646751620000|2022-03-08 15:00:20|4612.2|4612.2|4610.39|4610.39|4612.2|4612.2|4609.07|4609.07|0
1646751630000|2022-03-08 15:00:30|4610.25|4610.25|4611.33|4611.33|4611.42|4611.42|4609.6|4609.6|0
1646751640000|2022-03-08 15:00:40|4612|4612|4612|4612|4612|4612|4612|4612|0
1646751650000|2022-03-08 15:00:50|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|0
1646751660000|2022-03-08 15:01:00|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1646751670000|2022-03-08 15:01:10|4610.68|4610.68|4611.34|4611.34|4611.34|4611.34|4610.68|4610.68|0
1646751680000|2022-03-08 15:01:20|4612.01|4612.01|4612.28|4612.28|4612.28|4612.28|4612.01|4612.01|0
1646751690000|2022-03-08 15:01:30|4612.46|4612.46|4613.3|4613.3|4613.3|4613.3|4612.46|4612.46|0
1646751700000|2022-03-08 15:01:40|4611.93|4611.93|4610.53|4610.53|4611.93|4611.93|4610.17|4610.17|0
1646751710000|2022-03-08 15:01:50|4611.87|4611.87|4612.42|4612.42|4612.42|4612.42|4611.75|4611.75|0
1646751720000|2022-03-08 15:02:00|4611.75|4611.75|4611.66|4611.66|4611.75|4611.75|4611.66|4611.66|0
1646751730000|2022-03-08 15:02:10|4611.31|4611.31|4610.95|4610.95|4611.31|4611.31|4610.95|4610.95|0
1646751740000|2022-03-08 15:02:20|4610.8|4610.8|4610.51|4610.51|4611.51|4611.51|4610.51|4610.51|0
1646751750000|2022-03-08 15:02:30|4610.35|4610.35|4610.05|4610.05|4610.35|4610.35|4610.05|4610.05|0
1646751760000|2022-03-08 15:02:40|4609.38|4609.38|4607.83|4607.83|4609.38|4609.38|4607.65|4607.65|0
1646751770000|2022-03-08 15:02:50|4607.78|4607.78|4609.41|4609.41|4609.88|4609.88|4607.78|4607.78|0
1646751780000|2022-03-08 15:03:00|4609.32|4609.32|4608.74|4608.74|4609.32|4609.32|4608.65|4608.65|0
1646751790000|2022-03-08 15:03:10|4608.89|4608.89|4608.44|4608.44|4608.89|4608.89|4608.44|4608.44|0
1646751800000|2022-03-08 15:03:20|4607.77|4607.77|4608.71|4608.71|4609.24|4609.24|4607.69|4607.69|0
1646751810000|2022-03-08 15:03:30|4609.68|4609.68|4609.68|4609.68|4609.86|4609.86|4609.68|4609.68|0
1646751820000|2022-03-08 15:03:40|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|4609.33|0
1646751830000|2022-03-08 15:03:50|4609.06|4609.06|4608.39|4608.39|4609.06|4609.06|4608.39|4608.39|0
1646751840000|2022-03-08 15:04:00|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|0
1646751850000|2022-03-08 15:04:10|4608.8|4608.8|4608.85|4608.85|4609.47|4609.47|4608.8|4608.8|0
1646751860000|2022-03-08 15:04:20|4607.51|4607.51|4607.57|4607.57|4607.57|4607.57|4606.64|4606.64|0
1646751870000|2022-03-08 15:04:30|4607.74|4607.74|4609.77|4609.77|4609.87|4609.87|4607.56|4607.56|0
1646751880000|2022-03-08 15:04:40|4609.88|4609.88|4609.59|4609.59|4609.88|4609.88|4609.59|4609.59|0
1646751890000|2022-03-08 15:04:50|4609.47|4609.47|4609.04|4609.04|4609.47|4609.47|4609.04|4609.04|0
1646751900000|2022-03-08 15:05:00|4609.71|4609.71|4610.59|4610.59|4610.59|4610.59|4609.71|4609.71|0
1646751910000|2022-03-08 15:05:10|4611.26|4611.26|4612.38|4612.38|4612.38|4612.38|4611.26|4611.26|0
1646751920000|2022-03-08 15:05:20|4613.71|4613.71|4615|4615|4615.67|4615.67|4613.71|4613.71|0
1646751930000|2022-03-08 15:05:30|4615.67|4615.67|4616.97|4616.97|4616.97|4616.97|4615.24|4615.24|0
1646751940000|2022-03-08 15:05:40|4617.64|4617.64|4617.2|4617.2|4617.64|4617.64|4615.91|4615.91|0
1646751950000|2022-03-08 15:05:50|4617.87|4617.87|4618.7|4618.7|4619.37|4619.37|4617.87|4617.87|0
1646751960000|2022-03-08 15:06:00|4619.37|4619.37|4617.1|4617.1|4619.37|4619.37|4616.31|4616.31|0
1646751970000|2022-03-08 15:06:10|4618.44|4618.44|4615.49|4615.49|4618.53|4618.53|4614.5|4614.5|0
1646751980000|2022-03-08 15:06:20|4615.22|4615.22|4616.45|4616.45|4616.6|4616.6|4615.22|4615.22|0
1646751990000|2022-03-08 15:06:30|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|0
1646752000000|2022-03-08 15:06:40|4616.15|4616.15|4617.69|4617.69|4617.69|4617.69|4616.15|4616.15|0
1646752010000|2022-03-08 15:06:50|4617.86|4617.86|4617.19|4617.19|4617.86|4617.86|4617.19|4617.19|0
1646752020000|2022-03-08 15:07:00|4616.66|4616.66|4613.48|4613.48|4616.66|4616.66|4613.04|4613.04|0
1646752030000|2022-03-08 15:07:10|4613.65|4613.65|4613.94|4613.94|4614.32|4614.32|4613.65|4613.65|0
1646752040000|2022-03-08 15:07:20|4613.27|4613.27|4613.18|4613.18|4613.27|4613.27|4612.74|4612.74|0
1646752050000|2022-03-08 15:07:30|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|4613.85|0
1646752060000|2022-03-08 15:07:40|4613.41|4613.41|4612.93|4612.93|4613.41|4613.41|4612.93|4612.93|0
1646752070000|2022-03-08 15:07:50|4613.05|4613.05|4612.81|4612.81|4613.05|4613.05|4612.81|4612.81|0
1646752080000|2022-03-08 15:08:00|4612.63|4612.63|4613.16|4613.16|4613.69|4613.69|4612.63|4612.63|0
1646752090000|2022-03-08 15:08:10|4612.99|4612.99|4612.28|4612.28|4612.99|4612.99|4611.61|4611.61|0
1646752100000|2022-03-08 15:08:20|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1646752110000|2022-03-08 15:08:30|4613.1|4613.1|4613.31|4613.31|4613.31|4613.31|4612.43|4612.43|0
1646752120000|2022-03-08 15:08:40|4612.87|4612.87|4613.19|4613.19|4613.54|4613.54|4612.87|4612.87|0
1646752130000|2022-03-08 15:08:50|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|0
1646752140000|2022-03-08 15:09:00|4613.19|4613.19|4612.83|4612.83|4613.72|4613.72|4612.83|4612.83|0
1646752150000|2022-03-08 15:09:10|4611.81|4611.81|4611.51|4611.51|4611.81|4611.81|4610.08|4610.08|0
1646752160000|2022-03-08 15:09:20|4611.35|4611.35|4612.32|4612.32|4612.99|4612.99|4611.35|4611.35|0
1646752170000|2022-03-08 15:09:30|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1646752180000|2022-03-08 15:09:40|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1646752190000|2022-03-08 15:09:50|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|4611.94|0
1646752200000|2022-03-08 15:10:00|4612.61|4612.61|4614.08|4614.08|4614.08|4614.08|4611.27|4611.27|0
1646752210000|2022-03-08 15:10:10|4614.61|4614.61|4614.27|4614.27|4615.05|4615.05|4614.27|4614.27|0
1646752220000|2022-03-08 15:10:20|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|0
1646752230000|2022-03-08 15:10:30|4614.86|4614.86|4613.51|4613.51|4614.86|4614.86|4613.51|4613.51|0
1646752240000|2022-03-08 15:10:40|4613.66|4613.66|4616.04|4616.04|4616.3|4616.3|4613.66|4613.66|0
1646752250000|2022-03-08 15:10:50|4615.37|4615.37|4614.57|4614.57|4615.37|4615.37|4614.57|4614.57|0
1646752260000|2022-03-08 15:11:00|4614.72|4614.72|4615.87|4615.87|4616.05|4616.05|4614.72|4614.72|0
1646752270000|2022-03-08 15:11:10|4615.69|4615.69|4613.38|4613.38|4615.69|4615.69|4613.38|4613.38|0
1646752290000|2022-03-08 15:11:30|4613.29|4613.29|4612.94|4612.94|4613.29|4613.29|4612.94|4612.94|0
1646752300000|2022-03-08 15:11:40|4613.61|4613.61|4614.99|4614.99|4615.43|4615.43|4613.61|4613.61|0
1646752310000|2022-03-08 15:11:50|4615.25|4615.25|4616.29|4616.29|4616.45|4616.45|4615.25|4615.25|0
1646752320000|2022-03-08 15:12:00|4615.62|4615.62|4615.09|4615.09|4615.62|4615.62|4615.09|4615.09|0
1646752330000|2022-03-08 15:12:10|4615.3|4615.3|4617.26|4617.26|4617.26|4617.26|4615.3|4615.3|0
1646752340000|2022-03-08 15:12:20|4617.93|4617.93|4620.3|4620.3|4620.3|4620.3|4617.93|4617.93|0
1646752350000|2022-03-08 15:12:30|4619.63|4619.63|4619.81|4619.81|4619.81|4619.81|4619.63|4619.63|0
1646752360000|2022-03-08 15:12:40|4619.63|4619.63|4617.76|4617.76|4619.63|4619.63|4617.76|4617.76|0
1646752370000|2022-03-08 15:12:50|4617.09|4617.09|4617.18|4617.18|4617.18|4617.18|4617.09|4617.09|0
1646752380000|2022-03-08 15:13:00|4616.38|4616.38|4617.05|4617.05|4617.05|4617.05|4616.38|4616.38|0
1646752390000|2022-03-08 15:13:10|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1646752400000|2022-03-08 15:13:20|4618.34|4618.34|4617.99|4617.99|4618.34|4618.34|4617.99|4617.99|0
1646752410000|2022-03-08 15:13:30|4617.63|4617.63|4620.3|4620.3|4620.39|4620.39|4617.63|4617.63|0
1646752420000|2022-03-08 15:13:40|4619.95|4619.95|4619.28|4619.28|4619.95|4619.95|4619.28|4619.28|0
1646752430000|2022-03-08 15:13:50|4619.98|4619.98|4620.11|4620.11|4620.11|4620.11|4619.54|4619.54|0
1646752440000|2022-03-08 15:14:00|4619.95|4619.95|4617.66|4617.66|4619.95|4619.95|4617.66|4617.66|0
1646752450000|2022-03-08 15:14:10|4617.84|4617.84|4618.72|4618.72|4618.72|4618.72|4617.84|4617.84|0
1646752460000|2022-03-08 15:14:20|4618.05|4618.05|4618.58|4618.58|4618.58|4618.58|4618.05|4618.05|0
1646752470000|2022-03-08 15:14:30|4618.7|4618.7|4620.36|4620.36|4620.36|4620.36|4618.58|4618.58|0
1646752480000|2022-03-08 15:14:40|4621.03|4621.03|4619.89|4619.89|4621.03|4621.03|4619.89|4619.89|0
1646752490000|2022-03-08 15:14:50|4620.68|4620.68|4621.03|4621.03|4621.03|4621.03|4620.06|4620.06|0
1646752500000|2022-03-08 15:15:00|4621.47|4621.47|4622|4622|4622|4622|4621.21|4621.21|0
1646752510000|2022-03-08 15:15:10|4621.74|4621.74|4621.35|4621.35|4621.74|4621.74|4620.3|4620.3|0
1646752520000|2022-03-08 15:15:20|4620.68|4620.68|4620.72|4620.72|4621.13|4621.13|4620.46|4620.46|0
1646752530000|2022-03-08 15:15:30|4620.05|4620.05|4619.7|4619.7|4620.05|4620.05|4619.7|4619.7|0
1646752540000|2022-03-08 15:15:40|4620.67|4620.67|4622.01|4622.01|4622.01|4622.01|4620.67|4620.67|0
1646752550000|2022-03-08 15:15:50|4622.98|4622.98|4625.19|4625.19|4625.19|4625.19|4622.45|4622.45|0
1646752560000|2022-03-08 15:16:00|4625.01|4625.01|4625.19|4625.19|4625.36|4625.36|4624.83|4624.83|0
1646752570000|2022-03-08 15:16:10|4625.81|4625.81|4626.61|4626.61|4626.99|4626.99|4625.81|4625.81|0
1646752580000|2022-03-08 15:16:20|4626.96|4626.96|4624.83|4624.83|4626.96|4626.96|4624.83|4624.83|0
1646752590000|2022-03-08 15:16:30|4623.49|4623.49|4624.02|4624.02|4624.02|4624.02|4623.49|4623.49|0
1646752600000|2022-03-08 15:16:40|4624.69|4624.69|4624.94|4624.94|4626.15|4626.15|4624.27|4624.27|0
1646752610000|2022-03-08 15:16:50|4625.06|4625.06|4623.93|4623.93|4625.06|4625.06|4623.93|4623.93|0
1646752620000|2022-03-08 15:17:00|4624.6|4624.6|4625.27|4625.27|4625.27|4625.27|4624.6|4624.6|0
1646752630000|2022-03-08 15:17:10|4624.74|4624.74|4625.1|4625.1|4625.1|4625.1|4623.31|4623.31|0
1646752640000|2022-03-08 15:17:20|4624.57|4624.57|4624.78|4624.78|4624.78|4624.78|4623.9|4623.9|0
1646752650000|2022-03-08 15:17:30|4624.96|4624.96|4622.83|4622.83|4625.04|4625.04|4622.83|4622.83|0
1646752670000|2022-03-08 15:17:50|4623.45|4623.45|4623.44|4623.44|4623.45|4623.45|4622.78|4622.78|0
1646752680000|2022-03-08 15:18:00|4622.77|4622.77|4621.82|4621.82|4623.39|4623.39|4621.6|4621.6|0
1646752690000|2022-03-08 15:18:10|4621.57|4621.57|4617.32|4617.32|4621.57|4621.57|4617.32|4617.32|0
1646752700000|2022-03-08 15:18:20|4617.2|4617.2|4615.52|4615.52|4617.22|4617.22|4615.42|4615.42|0
1646752710000|2022-03-08 15:18:30|4615.68|4615.68|4620.49|4620.49|4620.49|4620.49|4615.68|4615.68|0
1646752720000|2022-03-08 15:18:40|4619.82|4619.82|4616.89|4616.89|4619.82|4619.82|4616.72|4616.72|0
1646752730000|2022-03-08 15:18:50|4617.25|4617.25|4616.54|4616.54|4617.25|4617.25|4616.54|4616.54|0
1646752740000|2022-03-08 15:19:00|4615.92|4615.92|4617.68|4617.68|4617.69|4617.69|4615.92|4615.92|0
1646752750000|2022-03-08 15:19:10|4618.65|4618.65|4622.7|4622.7|4623.05|4623.05|4618.65|4618.65|0
1646752760000|2022-03-08 15:19:20|4622.03|4622.03|4621.69|4621.69|4622.2|4622.2|4619.3|4619.3|0
1646752770000|2022-03-08 15:19:30|4621.16|4621.16|4621.13|4621.13|4621.74|4621.74|4621.13|4621.13|0
1646752780000|2022-03-08 15:19:40|4621.48|4621.48|4623.7|4623.7|4623.7|4623.7|4621.48|4621.48|0
1646752790000|2022-03-08 15:19:50|4623.44|4623.44|4623.97|4623.97|4624.64|4624.64|4623.44|4623.44|0
1646752800000|2022-03-08 15:20:00|4623.3|4623.3|4621.92|4621.92|4623.3|4623.3|4621.92|4621.92|0
1646752810000|2022-03-08 15:20:10|4621.74|4621.74|4620.23|4620.23|4622.19|4622.19|4620.23|4620.23|0
1646752820000|2022-03-08 15:20:20|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|0
1646752830000|2022-03-08 15:20:30|4620.46|4620.46|4617.29|4617.29|4620.46|4620.46|4617.29|4617.29|0
1646752840000|2022-03-08 15:20:40|4616.62|4616.62|4617.65|4617.65|4617.77|4617.77|4615.37|4615.37|0
1646752850000|2022-03-08 15:20:50|4617.56|4617.56|4618.4|4618.4|4618.4|4618.4|4617.56|4617.56|0
1646752860000|2022-03-08 15:21:00|4618.13|4618.13|4619.01|4619.01|4619.01|4619.01|4618.08|4618.08|0
1646752870000|2022-03-08 15:21:10|4618.66|4618.66|4617.73|4617.73|4618.66|4618.66|4617.73|4617.73|0
1646752880000|2022-03-08 15:21:20|4617.2|4617.2|4615.48|4615.48|4617.2|4617.2|4615.48|4615.48|0
1646752890000|2022-03-08 15:21:30|4616.15|4616.15|4615.88|4615.88|4616.15|4616.15|4615.88|4615.88|0
1646752900000|2022-03-08 15:21:40|4616.05|4616.05|4615.77|4615.77|4616.05|4616.05|4615.1|4615.1|0
1646752910000|2022-03-08 15:21:50|4615.94|4615.94|4615.68|4615.68|4615.94|4615.94|4615.68|4615.68|0
1646752920000|2022-03-08 15:22:00|4616.35|4616.35|4617.75|4617.75|4618.25|4618.25|4616.35|4616.35|0
1646752930000|2022-03-08 15:22:10|4617.67|4617.67|4616.06|4616.06|4617.67|4617.67|4616.06|4616.06|0
1646752940000|2022-03-08 15:22:20|4616.15|4616.15|4616.48|4616.48|4616.48|4616.48|4615.14|4615.14|0
1646752950000|2022-03-08 15:22:30|4616.3|4616.3|4615.28|4615.28|4616.3|4616.3|4615.28|4615.28|0
1646752960000|2022-03-08 15:22:40|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|0
1646752970000|2022-03-08 15:22:50|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|0
1646752980000|2022-03-08 15:23:00|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|0
1646752990000|2022-03-08 15:23:10|4615.82|4615.82|4615.56|4615.56|4615.82|4615.82|4615.56|4615.56|0
1646753000000|2022-03-08 15:23:20|4616.23|4616.23|4616.55|4616.55|4616.9|4616.9|4616.23|4616.23|0
1646753010000|2022-03-08 15:23:30|4617.08|4617.08|4621.65|4621.65|4622.21|4622.21|4617.08|4617.08|0
1646753020000|2022-03-08 15:23:40|4622.32|4622.32|4621.63|4621.63|4622.32|4622.32|4621.48|4621.48|0
1646753030000|2022-03-08 15:23:50|4620.96|4620.96|4620.87|4620.87|4621.67|4621.67|4620.38|4620.38|0
1646753040000|2022-03-08 15:24:00|4621.14|4621.14|4621.84|4621.84|4621.84|4621.84|4621.14|4621.14|0
1646753050000|2022-03-08 15:24:10|4621.06|4621.06|4619.22|4619.22|4621.41|4621.41|4619.22|4619.22|0
1646753060000|2022-03-08 15:24:20|4619.11|4619.11|4615.71|4615.71|4619.11|4619.11|4615.71|4615.71|0
1646753070000|2022-03-08 15:24:30|4614.37|4614.37|4616.21|4616.21|4616.21|4616.21|4612.83|4612.83|0
1646753080000|2022-03-08 15:24:40|4614.87|4614.87|4613.73|4613.73|4614.87|4614.87|4613.73|4613.73|0
1646753090000|2022-03-08 15:24:50|4613.47|4613.47|4611.42|4611.42|4613.47|4613.47|4611.42|4611.42|0
1646753100000|2022-03-08 15:25:00|4611.68|4611.68|4611.1|4611.1|4611.68|4611.68|4610.48|4610.48|0
1646753110000|2022-03-08 15:25:10|4611.01|4611.01|4611.74|4611.74|4611.74|4611.74|4610.75|4610.75|0
1646753120000|2022-03-08 15:25:20|4611.47|4611.47|4611.67|4611.67|4611.8|4611.8|4610.91|4610.91|0
1646753130000|2022-03-08 15:25:30|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.32|4611.32|0
1646753140000|2022-03-08 15:25:40|4610.79|4610.79|4612.43|4612.43|4612.43|4612.43|4610.79|4610.79|0
1646753150000|2022-03-08 15:25:50|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.02|4612.02|0
1646753160000|2022-03-08 15:26:00|4612.91|4612.91|4612.96|4612.96|4612.96|4612.96|4612.91|4612.91|0
1646753170000|2022-03-08 15:26:10|4612.43|4612.43|4612.43|4612.43|4612.69|4612.69|4612.34|4612.34|0
1646753180000|2022-03-08 15:26:20|4612.69|4612.69|4613.19|4613.19|4613.72|4613.72|4612.69|4612.69|0
1646753190000|2022-03-08 15:26:30|4613.36|4613.36|4613.28|4613.28|4613.36|4613.36|4613.28|4613.28|0
1646753200000|2022-03-08 15:26:40|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1646753210000|2022-03-08 15:26:50|4611.72|4611.72|4611.14|4611.14|4611.72|4611.72|4610.43|4610.43|0
1646753220000|2022-03-08 15:27:00|4611.81|4611.81|4612.11|4612.11|4612.11|4612.11|4611.81|4611.81|0
1646753230000|2022-03-08 15:27:10|4611.84|4611.84|4612.1|4612.1|4612.1|4612.1|4611.08|4611.08|0
1646753240000|2022-03-08 15:27:20|4612.77|4612.77|4612.42|4612.42|4612.77|4612.77|4612.42|4612.42|0
1646753250000|2022-03-08 15:27:30|4612.66|4612.66|4610.11|4610.11|4612.66|4612.66|4609.44|4609.44|0
1646753260000|2022-03-08 15:27:40|4609.85|4609.85|4611.22|4611.22|4611.66|4611.66|4609.85|4609.85|0
1646753270000|2022-03-08 15:27:50|4610.69|4610.69|4610.52|4610.52|4610.69|4610.69|4610.52|4610.52|0
1646753280000|2022-03-08 15:28:00|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.6|4610.6|0
1646753290000|2022-03-08 15:28:10|4610.84|4610.84|4609.82|4609.82|4610.84|4610.84|4609.82|4609.82|0
1646753300000|2022-03-08 15:28:20|4609.55|4609.55|4608.23|4608.23|4609.55|4609.55|4608.23|4608.23|0
1646753310000|2022-03-08 15:28:30|4608.9|4608.9|4609.66|4609.66|4609.83|4609.83|4608.9|4608.9|0
1646753320000|2022-03-08 15:28:40|4610.19|4610.19|4610.45|4610.45|4610.45|4610.45|4610.19|4610.19|0
1646753330000|2022-03-08 15:28:50|4609.83|4609.83|4610.42|4610.42|4610.68|4610.68|4609.83|4609.83|0
1646753340000|2022-03-08 15:29:00|4611.76|4611.76|4613.57|4613.57|4613.57|4613.57|4611.76|4611.76|0
1646753350000|2022-03-08 15:29:10|4614.24|4614.24|4614.3|4614.3|4614.3|4614.3|4613.54|4613.54|0
1646753360000|2022-03-08 15:29:20|4614.97|4614.97|4617.45|4617.45|4617.45|4617.45|4614.97|4614.97|0
1646753370000|2022-03-08 15:29:30|4617.89|4617.89|4615.69|4615.69|4618.56|4618.56|4615.69|4615.69|0
1646753380000|2022-03-08 15:29:40|4615.84|4615.84|4616.28|4616.28|4616.28|4616.28|4615.84|4615.84|0
1646753390000|2022-03-08 15:29:50|4616.95|4616.95|4616.44|4616.44|4617.06|4617.06|4616.44|4616.44|0
1646753400000|2022-03-08 15:30:00|4616.56|4616.56|4617.28|4617.28|4617.28|4617.28|4615.11|4615.11|0
1646753410000|2022-03-08 15:30:10|4617.11|4617.11|4617.28|4617.28|4617.28|4617.28|4617.02|4617.02|0
1646753420000|2022-03-08 15:30:20|4617.14|4617.14|4620.19|4620.19|4620.51|4620.51|4617.14|4617.14|0
1646753430000|2022-03-08 15:30:30|4620.28|4620.28|4616.95|4616.95|4620.28|4620.28|4616.95|4616.95|0
1646753440000|2022-03-08 15:30:40|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|0
1646753450000|2022-03-08 15:30:50|4616.5|4616.5|4615.99|4615.99|4616.5|4616.5|4615.83|4615.83|0
1646753460000|2022-03-08 15:31:00|4615.32|4615.32|4615.22|4615.22|4615.94|4615.94|4614.51|4614.51|0
1646753470000|2022-03-08 15:31:10|4615.13|4615.13|4615.13|4615.13|4615.66|4615.66|4614.95|4614.95|0
1646753480000|2022-03-08 15:31:20|4615.04|4615.04|4617.81|4617.81|4617.81|4617.81|4614.47|4614.47|0
1646753490000|2022-03-08 15:31:30|4617.02|4617.02|4616.13|4616.13|4617.02|4617.02|4615.11|4615.11|0
1646753500000|2022-03-08 15:31:40|4616.3|4616.3|4616.56|4616.56|4616.56|4616.56|4616.03|4616.03|0
1646753510000|2022-03-08 15:31:50|4616.21|4616.21|4614.55|4614.55|4616.21|4616.21|4614.55|4614.55|0
1646753520000|2022-03-08 15:32:00|4614.46|4614.46|4612.4|4612.4|4614.46|4614.46|4612.4|4612.4|0
1646753530000|2022-03-08 15:32:10|4612.48|4612.48|4611.06|4611.06|4612.75|4612.75|4611.06|4611.06|0
1646753540000|2022-03-08 15:32:20|4609.72|4609.72|4608.69|4608.69|4609.72|4609.72|4608.69|4608.69|0
1646753550000|2022-03-08 15:32:30|4609.36|4609.36|4609.36|4609.36|4609.45|4609.45|4609.36|4609.36|0
1646753560000|2022-03-08 15:32:40|4608.69|4608.69|4606.65|4606.65|4608.69|4608.69|4606.65|4606.65|0
1646753570000|2022-03-08 15:32:50|4606.49|4606.49|4606.44|4606.44|4606.49|4606.49|4606.44|4606.44|0
1646753580000|2022-03-08 15:33:00|4606.65|4606.65|4606.08|4606.08|4607.2|4607.2|4606.08|4606.08|0
1646753590000|2022-03-08 15:33:10|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|0
1646753600000|2022-03-08 15:33:20|4605.41|4605.41|4606.46|4606.46|4606.46|4606.46|4605.41|4605.41|0
1646753610000|2022-03-08 15:33:30|4606.72|4606.72|4606.24|4606.24|4607.09|4607.09|4606.24|4606.24|0
1646753620000|2022-03-08 15:33:40|4606.69|4606.69|4606.33|4606.33|4607.22|4607.22|4606.33|4606.33|0
1646753640000|2022-03-08 15:34:00|4606.24|4606.24|4605.89|4605.89|4606.24|4606.24|4605.89|4605.89|0
1646753650000|2022-03-08 15:34:10|4606.24|4606.24|4607.64|4607.64|4607.64|4607.64|4605.77|4605.77|0
1646753660000|2022-03-08 15:34:20|4608.31|4608.31|4607.95|4607.95|4608.98|4608.98|4607.95|4607.95|0
1646753670000|2022-03-08 15:34:30|4607.28|4607.28|4605.16|4605.16|4607.28|4607.28|4605.16|4605.16|0
1646753680000|2022-03-08 15:34:40|4604.81|4604.81|4606.46|4606.46|4606.46|4606.46|4604.81|4604.81|0
1646753690000|2022-03-08 15:34:50|4606.99|4606.99|4606.91|4606.91|4606.99|4606.99|4606.91|4606.91|0
1646753700000|2022-03-08 15:35:00|4607.58|4607.58|4607.93|4607.93|4607.93|4607.93|4607.58|4607.58|0
1646753710000|2022-03-08 15:35:10|4607.66|4607.66|4607.31|4607.31|4607.66|4607.66|4607.31|4607.31|0
1646753720000|2022-03-08 15:35:20|4606.96|4606.96|4606.82|4606.82|4606.96|4606.96|4606.29|4606.29|0
1646753730000|2022-03-08 15:35:30|4607.49|4607.49|4606.43|4606.43|4608.16|4608.16|4606.43|4606.43|0
1646753750000|2022-03-08 15:35:50|4606.16|4606.16|4608.48|4608.48|4608.48|4608.48|4606.16|4606.16|0
1646753760000|2022-03-08 15:36:00|4609.15|4609.15|4611.9|4611.9|4612.2|4612.2|4609.15|4609.15|0
1646753770000|2022-03-08 15:36:10|4611.64|4611.64|4612.08|4612.08|4612.25|4612.25|4611.64|4611.64|0
1646753780000|2022-03-08 15:36:20|4611.9|4611.9|4610.36|4610.36|4611.9|4611.9|4610.36|4610.36|0
1646753790000|2022-03-08 15:36:30|4609.74|4609.74|4609.07|4609.07|4609.74|4609.74|4609.07|4609.07|0
1646753800000|2022-03-08 15:36:40|4609.16|4609.16|4610.37|4610.37|4610.37|4610.37|4607.89|4607.89|0
1646753810000|2022-03-08 15:36:50|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|0
1646753820000|2022-03-08 15:37:00|4610.46|4610.46|4610.55|4610.55|4610.55|4610.55|4610.46|4610.46|0
1646753830000|2022-03-08 15:37:10|4609.88|4609.88|4607.72|4607.72|4609.88|4609.88|4607.72|4607.72|0
1646753840000|2022-03-08 15:37:20|4607.88|4607.88|4607.22|4607.22|4608.41|4608.41|4607.22|4607.22|0
1646753850000|2022-03-08 15:37:30|4606.55|4606.55|4607.17|4607.17|4607.17|4607.17|4606.55|4606.55|0
1646753860000|2022-03-08 15:37:40|4606.5|4606.5|4605.21|4605.21|4606.5|4606.5|4605.21|4605.21|0
1646753870000|2022-03-08 15:37:50|4604.94|4604.94|4604.77|4604.77|4604.94|4604.94|4604.5|4604.5|0
1646753890000|2022-03-08 15:38:10|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|4604.59|4604.59|0
1646753900000|2022-03-08 15:38:20|4605.35|4605.35|4604.18|4604.18|4605.35|4605.35|4604.18|4604.18|0
1646753910000|2022-03-08 15:38:30|4603.51|4603.51|4603.42|4603.42|4603.51|4603.51|4603.15|4603.15|0
1646753920000|2022-03-08 15:38:40|4604.09|4604.09|4604.82|4604.82|4604.99|4604.99|4604.09|4604.09|0
1646753930000|2022-03-08 15:38:50|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1646753950000|2022-03-08 15:39:10|4605.57|4605.57|4606.1|4606.1|4606.1|4606.1|4605.49|4605.49|0
1646753960000|2022-03-08 15:39:20|4605.4|4605.4|4605.13|4605.13|4605.4|4605.4|4604.46|4604.46|0
1646753970000|2022-03-08 15:39:30|4604.25|4604.25|4601.17|4601.17|4604.25|4604.25|4600.55|4600.55|0
1646753980000|2022-03-08 15:39:40|4601.84|4601.84|4601.84|4601.84|4603.57|4603.57|4601.66|4601.66|0
1646753990000|2022-03-08 15:39:50|4601.75|4601.75|4600.28|4600.28|4601.75|4601.75|4599.57|4599.57|0
1646754000000|2022-03-08 15:40:00|4600.55|4600.55|4597.95|4597.95|4601.48|4601.48|4597.95|4597.95|0
1646754010000|2022-03-08 15:40:10|4597.34|4597.34|4595.33|4595.33|4597.6|4597.6|4595.33|4595.33|0
1646754020000|2022-03-08 15:40:20|4595.41|4595.41|4595.47|4595.47|4597.64|4597.64|4594.8|4594.8|0
1646754030000|2022-03-08 15:40:30|4595.82|4595.82|4596.81|4596.81|4596.81|4596.81|4594.8|4594.8|0
1646754040000|2022-03-08 15:40:40|4596.14|4596.14|4595.43|4595.43|4596.14|4596.14|4595.08|4595.08|0
1646754050000|2022-03-08 15:40:50|4596.1|4596.1|4594.19|4594.19|4596.1|4596.1|4593.3|4593.3|0
1646754060000|2022-03-08 15:41:00|4593.93|4593.93|4592.91|4592.91|4594.14|4594.14|4592.91|4592.91|0
1646754070000|2022-03-08 15:41:10|4592.65|4592.65|4593.14|4593.14|4593.32|4593.32|4592.65|4592.65|0
1646754090000|2022-03-08 15:41:30|4593.49|4593.49|4592.96|4592.96|4593.49|4593.49|4592.96|4592.96|0
1646754100000|2022-03-08 15:41:40|4592.7|4592.7|4593.05|4593.05|4593.41|4593.41|4592.61|4592.61|0
1646754120000|2022-03-08 15:42:00|4593.26|4593.26|4593.79|4593.79|4593.79|4593.79|4592.59|4592.59|0
1646754130000|2022-03-08 15:42:10|4593.88|4593.88|4593.62|4593.62|4594.24|4594.24|4593.62|4593.62|0
1646754140000|2022-03-08 15:42:20|4592.95|4592.95|4592.28|4592.28|4592.95|4592.95|4592.28|4592.28|0
1646754150000|2022-03-08 15:42:30|4591.75|4591.75|4591.31|4591.31|4591.75|4591.75|4591.31|4591.31|0
1646754160000|2022-03-08 15:42:40|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1646754180000|2022-03-08 15:43:00|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|0
1646754190000|2022-03-08 15:43:10|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1646754200000|2022-03-08 15:43:20|4593.21|4593.21|4593.21|4593.21|4594.59|4594.59|4593.21|4593.21|0
1646754210000|2022-03-08 15:43:30|4593.05|4593.05|4593.29|4593.29|4593.29|4593.29|4593.05|4593.05|0
1646754220000|2022-03-08 15:43:40|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|0
1646754230000|2022-03-08 15:43:50|4593.72|4593.72|4593.54|4593.54|4593.72|4593.72|4593.54|4593.54|0
1646754240000|2022-03-08 15:44:00|4593.45|4593.45|4594.28|4594.28|4594.28|4594.28|4593.45|4593.45|0
1646754250000|2022-03-08 15:44:10|4593.61|4593.61|4592.29|4592.29|4593.61|4593.61|4592.29|4592.29|0
1646754260000|2022-03-08 15:44:20|4592.64|4592.64|4594.14|4594.14|4594.32|4594.32|4592.64|4592.64|0
1646754270000|2022-03-08 15:44:30|4594.06|4594.06|4595.01|4595.01|4595.1|4595.1|4594.06|4594.06|0
1646754280000|2022-03-08 15:44:40|4595.1|4595.1|4595.8|4595.8|4595.8|4595.8|4595.1|4595.1|0
1646754290000|2022-03-08 15:44:50|4595.13|4595.13|4595.03|4595.03|4595.49|4595.49|4594.5|4594.5|0
1646754300000|2022-03-08 15:45:00|4594.88|4594.88|4591.18|4591.18|4594.88|4594.88|4589.34|4589.34|0
1646754310000|2022-03-08 15:45:10|4590.91|4590.91|4589.89|4589.89|4591.58|4591.58|4589.89|4589.89|0
1646754320000|2022-03-08 15:45:20|4591.9|4591.9|4594.58|4594.58|4594.58|4594.58|4591.9|4591.9|0
1646754330000|2022-03-08 15:45:30|4593.91|4593.91|4595.12|4595.12|4597.26|4597.26|4593.91|4593.91|0
1646754350000|2022-03-08 15:45:50|4593.78|4593.78|4595.74|4595.74|4595.74|4595.74|4593.78|4593.78|0
1646754360000|2022-03-08 15:46:00|4595.56|4595.56|4595.39|4595.39|4595.56|4595.56|4595.03|4595.03|0
1646754370000|2022-03-08 15:46:10|4594.86|4594.86|4594.19|4594.19|4594.86|4594.86|4594.19|4594.19|0
1646754380000|2022-03-08 15:46:20|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|0
1646754390000|2022-03-08 15:46:30|4595.34|4595.34|4596.61|4596.61|4597.54|4597.54|4595.34|4595.34|0
1646754400000|2022-03-08 15:46:40|4596.34|4596.34|4595.41|4595.41|4596.34|4596.34|4595.41|4595.41|0
1646754410000|2022-03-08 15:46:50|4595.58|4595.58|4595.76|4595.76|4595.76|4595.76|4595.58|4595.58|0
1646754420000|2022-03-08 15:47:00|4595.09|4595.09|4594.24|4594.24|4595.44|4595.44|4594.24|4594.24|0
1646754430000|2022-03-08 15:47:10|4594.91|4594.91|4594.24|4594.24|4594.91|4594.91|4593.83|4593.83|0
1646754440000|2022-03-08 15:47:20|4594.32|4594.32|4594.43|4594.43|4594.43|4594.43|4594.32|4594.32|0
1646754450000|2022-03-08 15:47:30|4594.7|4594.7|4594.52|4594.52|4594.7|4594.7|4594.43|4594.43|0
1646754460000|2022-03-08 15:47:40|4594.43|4594.43|4593.9|4593.9|4594.43|4594.43|4593.9|4593.9|0
1646754470000|2022-03-08 15:47:50|4593.46|4593.46|4594.13|4594.13|4594.13|4594.13|4593.46|4593.46|0
1646754480000|2022-03-08 15:48:00|4594.66|4594.66|4593.81|4593.81|4594.66|4594.66|4593.81|4593.81|0
1646754490000|2022-03-08 15:48:10|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|4594.08|0
1646754500000|2022-03-08 15:48:20|4593.87|4593.87|4593.81|4593.81|4593.87|4593.87|4593.81|4593.81|0
1646754510000|2022-03-08 15:48:30|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|0
1646754520000|2022-03-08 15:48:40|4593.87|4593.87|4595.52|4595.52|4595.52|4595.52|4593.87|4593.87|0
1646754530000|2022-03-08 15:48:50|4594.85|4594.85|4593.92|4593.92|4594.85|4594.85|4593.92|4593.92|0
1646754540000|2022-03-08 15:49:00|4593.57|4593.57|4593.39|4593.39|4593.57|4593.57|4593.21|4593.21|0
1646754550000|2022-03-08 15:49:10|4593.57|4593.57|4595.35|4595.35|4595.61|4595.61|4593.57|4593.57|0
1646754560000|2022-03-08 15:49:20|4595.61|4595.61|4595.52|4595.52|4595.61|4595.61|4595.52|4595.52|0
1646754570000|2022-03-08 15:49:30|4595.79|4595.79|4594.5|4594.5|4595.79|4595.79|4594.5|4594.5|0
1646754580000|2022-03-08 15:49:40|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1646754590000|2022-03-08 15:49:50|4595.61|4595.61|4595.97|4595.97|4595.97|4595.97|4595.61|4595.61|0
1646754600000|2022-03-08 15:50:00|4596.23|4596.23|4595.14|4595.14|4596.23|4596.23|4595.14|4595.14|0
1646754610000|2022-03-08 15:50:10|4594.9|4594.9|4596.66|4596.66|4596.66|4596.66|4594.9|4594.9|0
1646754620000|2022-03-08 15:50:20|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|0
1646754630000|2022-03-08 15:50:30|4595.84|4595.84|4597.31|4597.31|4597.98|4597.98|4595.84|4595.84|0
1646754650000|2022-03-08 15:50:50|4597.66|4597.66|4598.42|4598.42|4598.42|4598.42|4597.66|4597.66|0
1646754660000|2022-03-08 15:51:00|4598.33|4598.33|4598.45|4598.45|4598.45|4598.45|4598.28|4598.28|0
1646754670000|2022-03-08 15:51:10|4597.78|4597.78|4598.63|4598.63|4598.63|4598.63|4597.78|4597.78|0
1646754680000|2022-03-08 15:51:20|4598.72|4598.72|4598.72|4598.72|4598.81|4598.81|4598.72|4598.72|0
1646754690000|2022-03-08 15:51:30|4598.98|4598.98|4599.9|4599.9|4599.9|4599.9|4598.63|4598.63|0
1646754700000|2022-03-08 15:51:40|4599.55|4599.55|4600.22|4600.22|4600.22|4600.22|4599.28|4599.28|0
1646754710000|2022-03-08 15:51:50|4600.38|4600.38|4601.83|4601.83|4602.8|4602.8|4600.38|4600.38|0
1646754720000|2022-03-08 15:52:00|4601.16|4601.16|4600.47|4600.47|4601.16|4601.16|4599.11|4599.11|0
1646754730000|2022-03-08 15:52:10|4599.8|4599.8|4598.92|4598.92|4600.15|4600.15|4598.92|4598.92|0
1646754740000|2022-03-08 15:52:20|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|4598.25|0
1646754750000|2022-03-08 15:52:30|4598.2|4598.2|4597.92|4597.92|4598.2|4598.2|4597.36|4597.36|0
1646754760000|2022-03-08 15:52:40|4597.4|4597.4|4597.4|4597.4|4597.48|4597.48|4597.31|4597.31|0
1646754770000|2022-03-08 15:52:50|4598.06|4598.06|4598.42|4598.42|4598.42|4598.42|4598.06|4598.06|0
1646754780000|2022-03-08 15:53:00|4598.86|4598.86|4597.61|4597.61|4598.86|4598.86|4597.61|4597.61|0
1646754790000|2022-03-08 15:53:10|4598.28|4598.28|4598.51|4598.51|4598.51|4598.51|4597.84|4597.84|0
1646754810000|2022-03-08 15:53:30|4598.95|4598.95|4597.22|4597.22|4598.95|4598.95|4597.22|4597.22|0
1646754820000|2022-03-08 15:53:40|4597.89|4597.89|4597.45|4597.45|4597.89|4597.89|4597.45|4597.45|0
1646754830000|2022-03-08 15:53:50|4597.39|4597.39|4596.83|4596.83|4597.39|4597.39|4596.72|4596.72|0
1646754840000|2022-03-08 15:54:00|4597.18|4597.18|4598.23|4598.23|4598.23|4598.23|4597.06|4597.06|0
1646754850000|2022-03-08 15:54:10|4598.5|4598.5|4599.55|4599.55|4599.55|4599.55|4598.44|4598.44|0
1646754860000|2022-03-08 15:54:20|4600.08|4600.08|4600.56|4600.56|4602.17|4602.17|4600.08|4600.08|0
1646754870000|2022-03-08 15:54:30|4600.4|4600.4|4600.57|4600.57|4600.57|4600.57|4600.13|4600.13|0
1646754880000|2022-03-08 15:54:40|4599.9|4599.9|4599.66|4599.66|4599.9|4599.9|4599|4599|0
1646754890000|2022-03-08 15:54:50|4600.01|4600.01|4600.95|4600.95|4600.95|4600.95|4600.01|4600.01|0
1646754900000|2022-03-08 15:55:00|4600.69|4600.69|4601.16|4601.16|4601.69|4601.69|4600.02|4600.02|0
1646754910000|2022-03-08 15:55:10|4601.08|4601.08|4601.92|4601.92|4602.27|4602.27|4600.81|4600.81|0
1646754920000|2022-03-08 15:55:20|4601.25|4601.25|4601.08|4601.08|4601.25|4601.25|4600.41|4600.41|0
1646754930000|2022-03-08 15:55:30|4601.61|4601.61|4601.98|4601.98|4601.98|4601.98|4601.61|4601.61|0
1646754940000|2022-03-08 15:55:40|4602.68|4602.68|4603.53|4603.53|4603.53|4603.53|4602.68|4602.68|0
1646754950000|2022-03-08 15:55:50|4603.71|4603.71|4603.57|4603.57|4603.71|4603.71|4602.95|4602.95|0
1646754960000|2022-03-08 15:56:00|4603.74|4603.74|4600.73|4600.73|4603.74|4603.74|4600.73|4600.73|0
1646754970000|2022-03-08 15:56:10|4600.41|4600.41|4598.56|4598.56|4600.76|4600.76|4598.56|4598.56|0
1646754980000|2022-03-08 15:56:20|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|4599.22|0
1646754990000|2022-03-08 15:56:30|4599.49|4599.49|4599.4|4599.4|4600.11|4600.11|4599.4|4599.4|0
1646755000000|2022-03-08 15:56:40|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|0
1646755010000|2022-03-08 15:56:50|4599|4599|4599.35|4599.35|4599.88|4599.88|4599|4599|0
1646755020000|2022-03-08 15:57:00|4599.17|4599.17|4599|4599|4599.79|4599.79|4599|4599|0
1646755030000|2022-03-08 15:57:10|4598.55|4598.55|4597.26|4597.26|4598.55|4598.55|4597.26|4597.26|0
1646755040000|2022-03-08 15:57:20|4598.23|4598.23|4598.39|4598.39|4598.39|4598.39|4598.23|4598.23|0
1646755050000|2022-03-08 15:57:30|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|4596.38|0
1646755060000|2022-03-08 15:57:40|4596.91|4596.91|4595.84|4595.84|4596.91|4596.91|4595.66|4595.66|0
1646755070000|2022-03-08 15:57:50|4594.5|4594.5|4593.97|4593.97|4594.64|4594.64|4593.97|4593.97|0
1646755080000|2022-03-08 15:58:00|4595.48|4595.48|4595.84|4595.84|4595.84|4595.84|4595.44|4595.44|0
1646755090000|2022-03-08 15:58:10|4595.98|4595.98|4603.4|4603.4|4603.4|4603.4|4594.53|4594.53|0
1646755100000|2022-03-08 15:58:20|4602.73|4602.73|4603.91|4603.91|4603.91|4603.91|4602.27|4602.27|0
1646755110000|2022-03-08 15:58:30|4603.75|4603.75|4603.4|4603.4|4603.78|4603.78|4603.01|4603.01|0
1646755120000|2022-03-08 15:58:40|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|0
1646755140000|2022-03-08 15:59:00|4603.22|4603.22|4603.84|4603.84|4603.89|4603.89|4603.22|4603.22|0
1646755150000|2022-03-08 15:59:10|4604.54|4604.54|4604.81|4604.81|4604.9|4604.9|4604.54|4604.54|0
1646755160000|2022-03-08 15:59:20|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1646755170000|2022-03-08 15:59:30|4605.51|4605.51|4604.9|4604.9|4605.51|4605.51|4604.9|4604.9|0
1646755180000|2022-03-08 15:59:40|4605.07|4605.07|4605.78|4605.78|4605.78|4605.78|4604.9|4604.9|0
1646755190000|2022-03-08 15:59:50|4606.04|4606.04|4605.78|4605.78|4606.22|4606.22|4605.43|4605.43|0
1646755200000|2022-03-08 16:00:00|4606.49|4606.49|4606.89|4606.89|4607.6|4607.6|4606.49|4606.49|0
1646755210000|2022-03-08 16:00:10|4606.22|4606.22|4608.62|4608.62|4608.71|4608.71|4606.22|4606.22|0
1646755220000|2022-03-08 16:00:20|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1646755230000|2022-03-08 16:00:30|4607.8|4607.8|4605.3|4605.3|4607.8|4607.8|4605.3|4605.3|0
1646755240000|2022-03-08 16:00:40|4604.86|4604.86|4604.91|4604.91|4606.2|4606.2|4604.86|4604.86|0
1646755250000|2022-03-08 16:00:50|4604.29|4604.29|4603.97|4603.97|4604.64|4604.64|4603.53|4603.53|0
1646755260000|2022-03-08 16:01:00|4603.53|4603.53|4604.04|4604.04|4604.04|4604.04|4602.7|4602.7|0
1646755270000|2022-03-08 16:01:10|4603.37|4603.37|4602.34|4602.34|4603.37|4603.37|4602.34|4602.34|0
1646755280000|2022-03-08 16:01:20|4603.01|4603.01|4602.42|4602.42|4603.62|4603.62|4602.42|4602.42|0
1646755290000|2022-03-08 16:01:30|4603.09|4603.09|4603.5|4603.5|4603.5|4603.5|4602.72|4602.72|0
1646755300000|2022-03-08 16:01:40|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|0
1646755310000|2022-03-08 16:01:50|4603.32|4603.32|4602.87|4602.87|4603.32|4603.32|4602.87|4602.87|0
1646755320000|2022-03-08 16:02:00|4603.54|4603.54|4604.99|4604.99|4604.99|4604.99|4603.54|4603.54|0
1646755330000|2022-03-08 16:02:10|4605.15|4605.15|4605.77|4605.77|4606.6|4606.6|4605.15|4605.15|0
1646755340000|2022-03-08 16:02:20|4605.51|4605.51|4606.35|4606.35|4606.35|4606.35|4605.51|4605.51|0
1646755350000|2022-03-08 16:02:30|4606.4|4606.4|4606.28|4606.28|4606.4|4606.4|4605.06|4605.06|0
1646755360000|2022-03-08 16:02:40|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1646755370000|2022-03-08 16:02:50|4607.57|4607.57|4608.24|4608.24|4608.24|4608.24|4607.57|4607.57|0
1646755380000|2022-03-08 16:03:00|4607.62|4607.62|4608.03|4608.03|4608.29|4608.29|4607.62|4607.62|0
1646755400000|2022-03-08 16:03:20|4608.19|4608.19|4608.72|4608.72|4608.72|4608.72|4608.19|4608.19|0
1646755410000|2022-03-08 16:03:30|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|0
1646755420000|2022-03-08 16:03:40|4609.41|4609.41|4607.6|4607.6|4609.41|4609.41|4606.26|4606.26|0
1646755450000|2022-03-08 16:04:10|4606.98|4606.98|4607.24|4607.24|4607.24|4607.24|4606.98|4606.98|0
1646755460000|2022-03-08 16:04:20|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|0
1646755470000|2022-03-08 16:04:30|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1646755480000|2022-03-08 16:04:40|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|0
1646755490000|2022-03-08 16:04:50|4605.92|4605.92|4604.59|4604.59|4605.92|4605.92|4604.5|4604.5|0
1646755500000|2022-03-08 16:05:00|4604.76|4604.76|4605.37|4605.37|4605.37|4605.37|4604.76|4604.76|0
1646755520000|2022-03-08 16:05:20|4604.03|4604.03|4602.53|4602.53|4604.03|4604.03|4601.86|4601.86|0
1646755530000|2022-03-08 16:05:30|4602.38|4602.38|4602.65|4602.65|4602.91|4602.91|4602.38|4602.38|0
1646755540000|2022-03-08 16:05:40|4601.94|4601.94|4601.41|4601.41|4602.29|4602.29|4601.41|4601.41|0
1646755550000|2022-03-08 16:05:50|4601.15|4601.15|4600.72|4600.72|4601.15|4601.15|4600.56|4600.56|0
1646755560000|2022-03-08 16:06:00|4600.6|4600.6|4598.91|4598.91|4600.6|4600.6|4598.91|4598.91|0
1646755570000|2022-03-08 16:06:10|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|0
1646755580000|2022-03-08 16:06:20|4598.2|4598.2|4598.04|4598.04|4598.2|4598.2|4598.04|4598.04|0
1646755590000|2022-03-08 16:06:30|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1646755600000|2022-03-08 16:06:40|4597.31|4597.31|4597.31|4597.31|4598.55|4598.55|4597.31|4597.31|0
1646755610000|2022-03-08 16:06:50|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|0
1646755620000|2022-03-08 16:07:00|4596.67|4596.67|4596.82|4596.82|4596.82|4596.82|4596|4596|0
1646755630000|2022-03-08 16:07:10|4596.07|4596.07|4596.58|4596.58|4596.58|4596.58|4595.91|4595.91|0
1646755640000|2022-03-08 16:07:20|4595.24|4595.24|4592.05|4592.05|4595.24|4595.24|4592.05|4592.05|0
1646755650000|2022-03-08 16:07:30|4592|4592|4592.14|4592.14|4592.67|4592.67|4592|4592|0
1646755660000|2022-03-08 16:07:40|4591.97|4591.97|4587.96|4587.96|4591.97|4591.97|4587.96|4587.96|0
1646755670000|2022-03-08 16:07:50|4588.63|4588.63|4589.16|4589.16|4589.16|4589.16|4588.63|4588.63|0
1646755680000|2022-03-08 16:08:00|4588.63|4588.63|4588.12|4588.12|4588.63|4588.63|4587.96|4587.96|0
1646755690000|2022-03-08 16:08:10|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|0
1646755700000|2022-03-08 16:08:20|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|0
1646755710000|2022-03-08 16:08:30|4585.85|4585.85|4585.15|4585.15|4585.85|4585.85|4585.15|4585.15|0
1646755720000|2022-03-08 16:08:40|4585.59|4585.59|4582.91|4582.91|4585.59|4585.59|4582.91|4582.91|0
1646755730000|2022-03-08 16:08:50|4583.58|4583.58|4583.32|4583.32|4583.58|4583.58|4583.32|4583.32|0
1646755740000|2022-03-08 16:09:00|4582.47|4582.47|4581.8|4581.8|4582.47|4582.47|4581.8|4581.8|0
1646755750000|2022-03-08 16:09:10|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1646755760000|2022-03-08 16:09:20|4582.32|4582.32|4582.15|4582.15|4582.32|4582.32|4582.15|4582.15|0
1646755770000|2022-03-08 16:09:30|4582|4582|4583.9|4583.9|4583.96|4583.96|4582|4582|0
1646755780000|2022-03-08 16:09:40|4584.34|4584.34|4583.64|4583.64|4584.34|4584.34|4583.64|4583.64|0
1646755790000|2022-03-08 16:09:50|4582.97|4582.97|4581.05|4581.05|4582.97|4582.97|4580.96|4580.96|0
1646755800000|2022-03-08 16:10:00|4581.93|4581.93|4582.11|4582.11|4582.11|4582.11|4581.75|4581.75|0
1646755810000|2022-03-08 16:10:10|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1646755820000|2022-03-08 16:10:20|4579.43|4579.43|4580.4|4580.4|4581.07|4581.07|4579.43|4579.43|0
1646755830000|2022-03-08 16:10:30|4581.07|4581.07|4580.61|4580.61|4581.11|4581.11|4580.4|4580.4|0
1646755840000|2022-03-08 16:10:40|4581.95|4581.95|4582.26|4582.26|4582.26|4582.26|4581.86|4581.86|0
1646755850000|2022-03-08 16:10:50|4582.53|4582.53|4583.87|4583.87|4583.87|4583.87|4582.53|4582.53|0
1646755860000|2022-03-08 16:11:00|4583.2|4583.2|4585.88|4585.88|4585.88|4585.88|4583.2|4583.2|0
1646755870000|2022-03-08 16:11:10|4585.79|4585.79|4585.93|4585.93|4585.93|4585.93|4585.26|4585.26|0
1646755880000|2022-03-08 16:11:20|4586.05|4586.05|4586.72|4586.72|4586.72|4586.72|4586.05|4586.05|0
1646755890000|2022-03-08 16:11:30|4586.05|4586.05|4587.28|4587.28|4587.28|4587.28|4586.05|4586.05|0
1646755900000|2022-03-08 16:11:40|4586.75|4586.75|4587.45|4587.45|4587.45|4587.45|4586.75|4586.75|0
1646755910000|2022-03-08 16:11:50|4586.22|4586.22|4586.74|4586.74|4586.74|4586.74|4585.76|4585.76|0
1646755920000|2022-03-08 16:12:00|4585.4|4585.4|4589.26|4589.26|4589.26|4589.26|4584.06|4584.06|0
1646755930000|2022-03-08 16:12:10|4589.34|4589.34|4590.23|4590.23|4590.32|4590.32|4589.34|4589.34|0
1646755940000|2022-03-08 16:12:20|4590.76|4590.76|4591.86|4591.86|4591.86|4591.86|4590.23|4590.23|0
1646755950000|2022-03-08 16:12:30|4592.39|4592.39|4591.83|4591.83|4592.39|4592.39|4591.68|4591.68|0
1646755960000|2022-03-08 16:12:40|4593.17|4593.17|4595.53|4595.53|4595.53|4595.53|4593.17|4593.17|0
1646755970000|2022-03-08 16:12:50|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|4595.88|0
1646755980000|2022-03-08 16:13:00|4596.55|4596.55|4596.43|4596.43|4596.55|4596.55|4595.76|4595.76|0
1646755990000|2022-03-08 16:13:10|4595.99|4595.99|4595.35|4595.35|4597.36|4597.36|4595.35|4595.35|0
1646756010000|2022-03-08 16:13:30|4595.19|4595.19|4594.93|4594.93|4595.19|4595.19|4594.4|4594.4|0
1646756020000|2022-03-08 16:13:40|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1646756030000|2022-03-08 16:13:50|4598.28|4598.28|4598.31|4598.31|4598.4|4598.4|4598.28|4598.28|0
1646756040000|2022-03-08 16:14:00|4598.57|4598.57|4596.97|4596.97|4598.57|4598.57|4596.97|4596.97|0
1646756050000|2022-03-08 16:14:10|4596.7|4596.7|4596.7|4596.7|4596.79|4596.79|4596.7|4596.7|0
1646756060000|2022-03-08 16:14:20|4596.79|4596.79|4596.61|4596.61|4596.79|4596.79|4596.61|4596.61|0
1646756070000|2022-03-08 16:14:30|4596.72|4596.72|4598.73|4598.73|4598.73|4598.73|4596.72|4596.72|0
1646756080000|2022-03-08 16:14:40|4599.26|4599.26|4599.45|4599.45|4599.59|4599.59|4598.92|4598.92|0
1646756100000|2022-03-08 16:15:00|4600.24|4600.24|4601.69|4601.69|4602.36|4602.36|4600.24|4600.24|0
1646756110000|2022-03-08 16:15:10|4602.57|4602.57|4603.49|4603.49|4603.49|4603.49|4601.62|4601.62|0
1646756120000|2022-03-08 16:15:20|4603.4|4603.4|4602.33|4602.33|4603.4|4603.4|4602.33|4602.33|0
1646756130000|2022-03-08 16:15:30|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1646756140000|2022-03-08 16:15:40|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|0
1646756160000|2022-03-08 16:16:00|4602.19|4602.19|4602.1|4602.1|4602.19|4602.19|4602.1|4602.1|0
1646756170000|2022-03-08 16:16:10|4602.01|4602.01|4602.89|4602.89|4603.03|4603.03|4601.75|4601.75|0
1646756180000|2022-03-08 16:16:20|4603.15|4603.15|4603.24|4603.24|4603.24|4603.24|4602.8|4602.8|0
1646756190000|2022-03-08 16:16:30|4603.41|4603.41|4600.87|4600.87|4603.41|4603.41|4600.87|4600.87|0
1646756200000|2022-03-08 16:16:40|4602.21|4602.21|4601.13|4601.13|4603.37|4603.37|4601.13|4601.13|0
1646756210000|2022-03-08 16:16:50|4601.8|4601.8|4601.45|4601.45|4601.8|4601.8|4601.27|4601.27|0
1646756220000|2022-03-08 16:17:00|4601.78|4601.78|4604.56|4604.56|4604.56|4604.56|4601.61|4601.61|0
1646756230000|2022-03-08 16:17:10|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|0
1646756240000|2022-03-08 16:17:20|4604.96|4604.96|4605.63|4605.63|4605.63|4605.63|4604.96|4604.96|0
1646756250000|2022-03-08 16:17:30|4605.78|4605.78|4606.46|4606.46|4606.57|4606.57|4605.78|4605.78|0
1646756260000|2022-03-08 16:17:40|4606.37|4606.37|4606.46|4606.46|4606.46|4606.46|4606.11|4606.11|0
1646756270000|2022-03-08 16:17:50|4607.13|4607.13|4610.14|4610.14|4610.14|4610.14|4607.13|4607.13|0
1646756280000|2022-03-08 16:18:00|4610.4|4610.4|4610.36|4610.36|4610.51|4610.51|4610.36|4610.36|0
1646756290000|2022-03-08 16:18:10|4609.02|4609.02|4610.06|4610.06|4610.85|4610.85|4608.84|4608.84|0
1646756300000|2022-03-08 16:18:20|4610.24|4610.24|4610.41|4610.41|4610.68|4610.68|4610.24|4610.24|0
1646756310000|2022-03-08 16:18:30|4609.74|4609.74|4608.4|4608.4|4609.74|4609.74|4608.4|4608.4|0
1646756320000|2022-03-08 16:18:40|4609.07|4609.07|4609.22|4609.22|4609.22|4609.22|4609.07|4609.07|0
1646756330000|2022-03-08 16:18:50|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|0
1646756340000|2022-03-08 16:19:00|4609.63|4609.63|4609.36|4609.36|4609.63|4609.63|4608.69|4608.69|0
1646756350000|2022-03-08 16:19:10|4609.52|4609.52|4610.55|4610.55|4610.55|4610.55|4609.52|4609.52|0
1646756360000|2022-03-08 16:19:20|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|0
1646756370000|2022-03-08 16:19:30|4610.93|4610.93|4611.54|4611.54|4611.54|4611.54|4610.81|4610.81|0
1646756380000|2022-03-08 16:19:40|4610.87|4610.87|4610.34|4610.34|4611.34|4611.34|4610.34|4610.34|0
1646756410000|2022-03-08 16:20:10|4609.67|4609.67|4606.05|4606.05|4609.67|4609.67|4606.05|4606.05|0
1646756420000|2022-03-08 16:20:20|4605.88|4605.88|4605.71|4605.71|4605.88|4605.88|4605.71|4605.71|0
1646756430000|2022-03-08 16:20:30|4606.38|4606.38|4606.01|4606.01|4606.44|4606.44|4606.01|4606.01|0
1646756440000|2022-03-08 16:20:40|4605.89|4605.89|4605.04|4605.04|4605.89|4605.89|4605.04|4605.04|0
1646756450000|2022-03-08 16:20:50|4604.68|4604.68|4605.53|4605.53|4605.53|4605.53|4604.01|4604.01|0
1646756460000|2022-03-08 16:21:00|4604.86|4604.86|4605.35|4605.35|4605.53|4605.53|4604.86|4604.86|0
1646756470000|2022-03-08 16:21:10|4604.65|4604.65|4604.63|4604.63|4604.65|4604.65|4604.01|4604.01|0
1646756480000|2022-03-08 16:21:20|4605.3|4605.3|4604.96|4604.96|4605.97|4605.97|4604.96|4604.96|0
1646756500000|2022-03-08 16:21:40|4604.78|4604.78|4604.85|4604.85|4606.21|4606.21|4604.78|4604.78|0
1646756510000|2022-03-08 16:21:50|4603.83|4603.83|4603.81|4603.81|4605.28|4605.28|4603.81|4603.81|0
1646756520000|2022-03-08 16:22:00|4603.69|4603.69|4604.18|4604.18|4604.85|4604.85|4603.31|4603.31|0
1646756530000|2022-03-08 16:22:10|4603.51|4603.51|4603.48|4603.48|4603.74|4603.74|4602.98|4602.98|0
1646756540000|2022-03-08 16:22:20|4604.15|4604.15|4604.03|4604.03|4605.03|4605.03|4604.03|4604.03|0
1646756550000|2022-03-08 16:22:30|4603.36|4603.36|4603.79|4603.79|4603.79|4603.79|4603.36|4603.36|0
1646756560000|2022-03-08 16:22:40|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|0
1646756570000|2022-03-08 16:22:50|4603.79|4603.79|4603.98|4603.98|4604.14|4604.14|4603.79|4603.79|0
1646756580000|2022-03-08 16:23:00|4603.62|4603.62|4603.85|4603.85|4604.21|4604.21|4602.87|4602.87|0
1646756590000|2022-03-08 16:23:10|4604.52|4604.52|4605.51|4605.51|4605.51|4605.51|4603.71|4603.71|0
1646756600000|2022-03-08 16:23:20|4604.98|4604.98|4605.31|4605.31|4605.31|4605.31|4604.64|4604.64|0
1646756610000|2022-03-08 16:23:30|4605.13|4605.13|4603.65|4603.65|4605.13|4605.13|4603.56|4603.56|0
1646756620000|2022-03-08 16:23:40|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1646756630000|2022-03-08 16:23:50|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|0
1646756640000|2022-03-08 16:24:00|4603.7|4603.7|4603.03|4603.03|4603.7|4603.7|4603.03|4603.03|0
1646756650000|2022-03-08 16:24:10|4603.3|4603.3|4602.27|4602.27|4603.3|4603.3|4602.27|4602.27|0
1646756660000|2022-03-08 16:24:20|4602.71|4602.71|4603.24|4603.24|4603.24|4603.24|4602.71|4602.71|0
1646756670000|2022-03-08 16:24:30|4603.91|4603.91|4604.58|4604.58|4604.58|4604.58|4603.91|4603.91|0
1646756680000|2022-03-08 16:24:40|4603.91|4603.91|4604.22|4604.22|4604.58|4604.58|4603.91|4603.91|0
1646756690000|2022-03-08 16:24:50|4602.88|4602.88|4603.18|4603.18|4603.55|4603.55|4602.74|4602.74|0
1646756700000|2022-03-08 16:25:00|4602.48|4602.48|4604.63|4604.63|4604.68|4604.68|4602.48|4602.48|0
1646756710000|2022-03-08 16:25:10|4605.3|4605.3|4605.07|4605.07|4606.06|4606.06|4604.72|4604.72|0
1646756720000|2022-03-08 16:25:20|4604.4|4604.4|4600.52|4600.52|4604.4|4604.4|4600.52|4600.52|0
1646756740000|2022-03-08 16:25:40|4601.19|4601.19|4599.74|4599.74|4601.19|4601.19|4599.74|4599.74|0
1646756750000|2022-03-08 16:25:50|4600.41|4600.41|4601.02|4601.02|4601.02|4601.02|4600.14|4600.14|0
1646756760000|2022-03-08 16:26:00|4601.11|4601.11|4599.74|4599.74|4601.38|4601.38|4599.74|4599.74|0
1646756770000|2022-03-08 16:26:10|4599.91|4599.91|4599.76|4599.76|4599.91|4599.91|4599.76|4599.76|0
1646756780000|2022-03-08 16:26:20|4601.1|4601.1|4600.67|4600.67|4601.28|4601.28|4600.67|4600.67|0
1646756790000|2022-03-08 16:26:30|4602.85|4602.85|4602.47|4602.47|4602.94|4602.94|4602.12|4602.12|0
1646756800000|2022-03-08 16:26:40|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|0
1646756810000|2022-03-08 16:26:50|4602.21|4602.21|4602.12|4602.12|4602.21|4602.21|4602.12|4602.12|0
1646756820000|2022-03-08 16:27:00|4602.79|4602.79|4604.32|4604.32|4604.32|4604.32|4602.61|4602.61|0
1646756830000|2022-03-08 16:27:10|4603.7|4603.7|4603.88|4603.88|4603.88|4603.88|4603.7|4603.7|0
1646756840000|2022-03-08 16:27:20|4604.55|4604.55|4605.25|4605.25|4605.25|4605.25|4604.55|4604.55|0
1646756850000|2022-03-08 16:27:30|4605.61|4605.61|4605.61|4605.61|4605.84|4605.84|4605.61|4605.61|0
1646756860000|2022-03-08 16:27:40|4606.14|4606.14|4607.54|4607.54|4607.7|4607.7|4605.69|4605.69|0
1646756880000|2022-03-08 16:28:00|4607.37|4607.37|4609.16|4609.16|4609.16|4609.16|4607.37|4607.37|0
1646756890000|2022-03-08 16:28:10|4608.49|4608.49|4605.55|4605.55|4608.49|4608.49|4605.55|4605.55|0
1646756900000|2022-03-08 16:28:20|4605.67|4605.67|4608.12|4608.12|4608.12|4608.12|4605.67|4605.67|0
1646756910000|2022-03-08 16:28:30|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4606.78|4606.78|0
1646756920000|2022-03-08 16:28:40|4607.01|4607.01|4606.02|4606.02|4607.01|4607.01|4606.02|4606.02|0
1646756930000|2022-03-08 16:28:50|4606.37|4606.37|4608.73|4608.73|4608.82|4608.82|4606.37|4606.37|0
1646756940000|2022-03-08 16:29:00|4608.56|4608.56|4606.54|4606.54|4609.23|4609.23|4605.87|4605.87|0
1646756950000|2022-03-08 16:29:10|4605.92|4605.92|4606.51|4606.51|4606.69|4606.69|4605.92|4605.92|0
1646756960000|2022-03-08 16:29:20|4606.6|4606.6|4608.31|4608.31|4608.31|4608.31|4606.6|4606.6|0
1646756970000|2022-03-08 16:29:30|4609.11|4609.11|4608.63|4608.63|4612.6|4612.6|4608.63|4608.63|0
1646756980000|2022-03-08 16:29:40|4608.54|4608.54|4605.69|4605.69|4608.54|4608.54|4605.69|4605.69|0
1646756990000|2022-03-08 16:29:50|4606.36|4606.36|4606.33|4606.33|4607.86|4607.86|4605.86|4605.86|0
1646813700000|2022-03-09 08:15:00|4674.76|4674.76|4670.78|4670.78|4674.76|4674.76|4670.67|4670.67|0
1646813710000|2022-03-09 08:15:10|4668.39|4668.39|4660.18|4660.18|4668.39|4668.39|4660.18|4660.18|0
1646813720000|2022-03-09 08:15:20|4659.94|4659.94|4662.5|4662.5|4662.5|4662.5|4659.62|4659.62|0
1646813730000|2022-03-09 08:15:30|4661.16|4661.16|4658.55|4658.55|4661.16|4661.16|4658.11|4658.11|0
1646813740000|2022-03-09 08:15:40|4660.56|4660.56|4661.65|4661.65|4661.65|4661.65|4658.97|4658.97|0
1646813750000|2022-03-09 08:15:50|4662.18|4662.18|4660.57|4660.57|4662.27|4662.27|4659.06|4659.06|0
1646813760000|2022-03-09 08:16:00|4659.39|4659.39|4658.69|4658.69|4659.39|4659.39|4658.69|4658.69|0
1646813770000|2022-03-09 08:16:10|4657.35|4657.35|4656.91|4656.91|4657.35|4657.35|4655.63|4655.63|0
1646813780000|2022-03-09 08:16:20|4657.58|4657.58|4658.35|4658.35|4658.35|4658.35|4657.5|4657.5|0
1646813790000|2022-03-09 08:16:30|4659.76|4659.76|4662.95|4662.95|4662.95|4662.95|4659.76|4659.76|0
1646813800000|2022-03-09 08:16:40|4663.31|4663.31|4663.87|4663.87|4665.43|4665.43|4663.31|4663.31|0
1646813810000|2022-03-09 08:16:50|4662.7|4662.7|4662.75|4662.75|4662.75|4662.75|4660.93|4660.93|0
1646813820000|2022-03-09 08:17:00|4662.58|4662.58|4662.5|4662.5|4662.67|4662.67|4662.5|4662.5|0
1646813830000|2022-03-09 08:17:10|4661.83|4661.83|4664.69|4664.69|4665.36|4665.36|4661.83|4661.83|0
1646813840000|2022-03-09 08:17:20|4663.72|4663.72|4665.06|4665.06|4665.73|4665.73|4662.92|4662.92|0
1646813850000|2022-03-09 08:17:30|4664.88|4664.88|4663.05|4663.05|4664.88|4664.88|4662.87|4662.87|0
1646813870000|2022-03-09 08:17:50|4662.75|4662.75|4661.52|4661.52|4662.75|4662.75|4661.52|4661.52|0
1646813880000|2022-03-09 08:18:00|4663.19|4663.19|4662.63|4662.63|4663.19|4663.19|4662.05|4662.05|0
1646813890000|2022-03-09 08:18:10|4661.96|4661.96|4667.97|4667.97|4667.97|4667.97|4661.96|4661.96|0
1646813900000|2022-03-09 08:18:20|4669.56|4669.56|4678.6|4678.6|4680.47|4680.47|4669.56|4669.56|0
1646813910000|2022-03-09 08:18:30|4677.93|4677.93|4680.07|4680.07|4682.08|4682.08|4676.59|4676.59|0
1646813920000|2022-03-09 08:18:40|4679.89|4679.89|4683.7|4683.7|4683.7|4683.7|4679.89|4679.89|0
1646813930000|2022-03-09 08:18:50|4682.36|4682.36|4687.55|4687.55|4687.55|4687.55|4682.36|4682.36|0
1646813940000|2022-03-09 08:19:00|4687.2|4687.2|4691.03|4691.03|4691.03|4691.03|4686.32|4686.32|0
1646813950000|2022-03-09 08:19:10|4689.69|4689.69|4686.59|4686.59|4689.78|4689.78|4686.59|4686.59|0
1646813960000|2022-03-09 08:19:20|4686.5|4686.5|4683.6|4683.6|4686.5|4686.5|4683.6|4683.6|0
1646813970000|2022-03-09 08:19:30|4684.57|4684.57|4683.44|4683.44|4686.42|4686.42|4683.44|4683.44|0
1646813980000|2022-03-09 08:19:40|4682.77|4682.77|4687.45|4687.45|4688.08|4688.08|4681.43|4681.43|0
1646813990000|2022-03-09 08:19:50|4688.12|4688.12|4687|4687|4688.12|4688.12|4686.21|4686.21|0
1646814000000|2022-03-09 08:20:00|4687.22|4687.22|4690.23|4690.23|4690.41|4690.41|4686.55|4686.55|0
1646814010000|2022-03-09 08:20:10|4689.56|4689.56|4687.8|4687.8|4689.56|4689.56|4686.25|4686.25|0
1646814020000|2022-03-09 08:20:20|4689.21|4689.21|4687.52|4687.52|4689.21|4689.21|4687.26|4687.26|0
1646814030000|2022-03-09 08:20:30|4689.02|4689.02|4689.3|4689.3|4690.68|4690.68|4688.29|4688.29|0
1646814040000|2022-03-09 08:20:40|4689.46|4689.46|4681.2|4681.2|4689.46|4689.46|4680.49|4680.49|0
1646814050000|2022-03-09 08:20:50|4681.99|4681.99|4683|4683|4683.53|4683.53|4681.94|4681.94|0
1646814060000|2022-03-09 08:21:00|4684.34|4684.34|4684.27|4684.27|4685.74|4685.74|4683.67|4683.67|0
1646814070000|2022-03-09 08:21:10|4682.24|4682.24|4679.33|4679.33|4682.68|4682.68|4679.33|4679.33|0
1646814080000|2022-03-09 08:21:20|4680.13|4680.13|4679.99|4679.99|4682.6|4682.6|4679.46|4679.46|0
1646814090000|2022-03-09 08:21:30|4679.32|4679.32|4677.68|4677.68|4679.32|4679.32|4676.34|4676.34|0
1646814100000|2022-03-09 08:21:40|4678.29|4678.29|4683.5|4683.5|4685.79|4685.79|4678.29|4678.29|0
1646814110000|2022-03-09 08:21:50|4684.84|4684.84|4683.7|4683.7|4686.51|4686.51|4683.7|4683.7|0
1646814120000|2022-03-09 08:22:00|4683.96|4683.96|4682.59|4682.59|4684.28|4684.28|4682.59|4682.59|0
1646814130000|2022-03-09 08:22:10|4680.58|4680.58|4678.79|4678.79|4681.27|4681.27|4678.59|4678.59|0
1646814140000|2022-03-09 08:22:20|4678.12|4678.12|4680.27|4680.27|4680.94|4680.94|4678.12|4678.12|0
1646814150000|2022-03-09 08:22:30|4679.22|4679.22|4678.11|4678.11|4679.22|4679.22|4675.9|4675.9|0
1646814160000|2022-03-09 08:22:40|4678.23|4678.23|4679.62|4679.62|4679.79|4679.79|4678.03|4678.03|0
1646814170000|2022-03-09 08:22:50|4679.38|4679.38|4676.89|4676.89|4680.05|4680.05|4676.89|4676.89|0
1646814180000|2022-03-09 08:23:00|4676.8|4676.8|4677.07|4677.07|4678.14|4678.14|4675.75|4675.75|0
1646814190000|2022-03-09 08:23:10|4677.16|4677.16|4680.16|4680.16|4680.16|4680.16|4677.16|4677.16|0
1646814200000|2022-03-09 08:23:20|4680.25|4680.25|4683.8|4683.8|4684.68|4684.68|4680.25|4680.25|0
1646814210000|2022-03-09 08:23:30|4683.71|4683.71|4683.85|4683.85|4684.29|4684.29|4683.71|4683.71|0
1646814220000|2022-03-09 08:23:40|4683.5|4683.5|4675.12|4675.12|4683.5|4683.5|4675.12|4675.12|0
1646814230000|2022-03-09 08:23:50|4675|4675|4670.35|4670.35|4675.12|4675.12|4669.12|4669.12|0
1646814240000|2022-03-09 08:24:00|4670.88|4670.88|4667.76|4667.76|4671.41|4671.41|4666.42|4666.42|0
1646814250000|2022-03-09 08:24:10|4668.43|4668.43|4675.7|4675.7|4678.09|4678.09|4668.43|4668.43|0
1646814260000|2022-03-09 08:24:20|4675.03|4675.03|4671.69|4671.69|4675.03|4675.03|4671.69|4671.69|0
1646814270000|2022-03-09 08:24:30|4669.66|4669.66|4669.97|4669.97|4671|4671|4669.66|4669.66|0
1646814280000|2022-03-09 08:24:40|4670.06|4670.06|4673.23|4673.23|4673.23|4673.23|4669.43|4669.43|0
1646814290000|2022-03-09 08:24:50|4671.46|4671.46|4671.54|4671.54|4672.02|4672.02|4671.35|4671.35|0
1646814300000|2022-03-09 08:25:00|4671.05|4671.05|4664.87|4664.87|4671.05|4671.05|4664.87|4664.87|0
1646814310000|2022-03-09 08:25:10|4663.72|4663.72|4665.29|4665.29|4665.5|4665.5|4662.82|4662.82|0
1646814320000|2022-03-09 08:25:20|4667.3|4667.3|4665.35|4665.35|4668.71|4668.71|4665.35|4665.35|0
1646814330000|2022-03-09 08:25:30|4665.02|4665.02|4661.31|4661.31|4665.02|4665.02|4661.31|4661.31|0
1646814340000|2022-03-09 08:25:40|4661.93|4661.93|4656.39|4656.39|4661.93|4661.93|4655.05|4655.05|0
1646814350000|2022-03-09 08:25:50|4657.73|4657.73|4658.18|4658.18|4658.18|4658.18|4657.73|4657.73|0
1646814360000|2022-03-09 08:26:00|4658.5|4658.5|4653.71|4653.71|4659|4659|4653.71|4653.71|0
1646814370000|2022-03-09 08:26:10|4654.38|4654.38|4658.06|4658.06|4659.4|4659.4|4654.11|4654.11|0
1646814380000|2022-03-09 08:26:20|4655.38|4655.38|4655.24|4655.24|4655.78|4655.78|4654.44|4654.44|0
1646814390000|2022-03-09 08:26:30|4656.58|4656.58|4658.82|4658.82|4658.82|4658.82|4656.14|4656.14|0
1646814400000|2022-03-09 08:26:40|4658.15|4658.15|4655.56|4655.56|4658.15|4658.15|4655.56|4655.56|0
1646814410000|2022-03-09 08:26:50|4656.23|4656.23|4656.9|4656.9|4656.9|4656.9|4656.23|4656.23|0
1646814420000|2022-03-09 08:27:00|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1646814430000|2022-03-09 08:27:10|4655.05|4655.05|4653.57|4653.57|4657.04|4657.04|4653.57|4653.57|0
1646814440000|2022-03-09 08:27:20|4652.23|4652.23|4652.41|4652.41|4653.55|4653.55|4652.23|4652.23|0
1646814450000|2022-03-09 08:27:30|4651.74|4651.74|4652.57|4652.57|4653.24|4653.24|4651.74|4651.74|0
1646814460000|2022-03-09 08:27:40|4653.89|4653.89|4653.22|4653.22|4654.06|4654.06|4651.21|4651.21|0
1646814470000|2022-03-09 08:27:50|4652.69|4652.69|4646.04|4646.04|4652.72|4652.72|4645.37|4645.37|0
1646814480000|2022-03-09 08:28:00|4646.13|4646.13|4648.14|4648.14|4648.14|4648.14|4646.13|4646.13|0
1646814490000|2022-03-09 08:28:10|4647.9|4647.9|4649.24|4649.24|4649.24|4649.24|4647.9|4647.9|0
1646814500000|2022-03-09 08:28:20|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|0
1646814510000|2022-03-09 08:28:30|4649.95|4649.95|4648.8|4648.8|4649.95|4649.95|4648.8|4648.8|0
1646814520000|2022-03-09 08:28:40|4647.46|4647.46|4645.38|4645.38|4647.46|4647.46|4645.38|4645.38|0
1646814530000|2022-03-09 08:28:50|4644.14|4644.14|4645.45|4645.45|4645.45|4645.45|4642.77|4642.77|0
1646814540000|2022-03-09 08:29:00|4645.28|4645.28|4638.87|4638.87|4645.28|4645.28|4638.87|4638.87|0
1646814550000|2022-03-09 08:29:10|4639.4|4639.4|4640.17|4640.17|4641.39|4641.39|4639.4|4639.4|0
1646814560000|2022-03-09 08:29:20|4640.84|4640.84|4639.34|4639.34|4640.84|4640.84|4639.34|4639.34|0
1646814570000|2022-03-09 08:29:30|4640.01|4640.01|4640.53|4640.53|4640.68|4640.68|4640.01|4640.01|0
1646814580000|2022-03-09 08:29:40|4640.04|4640.04|4637.11|4637.11|4640.04|4640.04|4637.11|4637.11|0
1646814590000|2022-03-09 08:29:50|4637.78|4637.78|4639.04|4639.04|4640.21|4640.21|4637.78|4637.78|0
1646814600000|2022-03-09 08:30:00|4639.71|4639.71|4643.59|4643.59|4645|4645|4639.71|4639.71|0
1646814610000|2022-03-09 08:30:10|4642.25|4642.25|4641.31|4641.31|4642.92|4642.92|4641.31|4641.31|0
1646814620000|2022-03-09 08:30:20|4641.98|4641.98|4644.68|4644.68|4644.68|4644.68|4641.98|4641.98|0
1646814630000|2022-03-09 08:30:30|4644.01|4644.01|4640.75|4640.75|4644.01|4644.01|4639.18|4639.18|0
1646814640000|2022-03-09 08:30:40|4638.07|4638.07|4639.94|4639.94|4641.28|4641.28|4637.72|4637.72|0
1646814650000|2022-03-09 08:30:50|4640.91|4640.91|4642.84|4642.84|4643.38|4643.38|4640.91|4640.91|0
1646814660000|2022-03-09 08:31:00|4641.86|4641.86|4640.75|4640.75|4641.86|4641.86|4640.08|4640.08|0
1646814670000|2022-03-09 08:31:10|4642.09|4642.09|4642.76|4642.76|4642.76|4642.76|4642.09|4642.09|0
1646814690000|2022-03-09 08:31:30|4640.08|4640.08|4641.05|4641.05|4641.05|4641.05|4639.45|4639.45|0
1646814700000|2022-03-09 08:31:40|4642.29|4642.29|4642.3|4642.3|4642.3|4642.3|4639.99|4639.99|0
1646814710000|2022-03-09 08:31:50|4643.01|4643.01|4641.17|4641.17|4643.01|4643.01|4641.17|4641.17|0
1646814720000|2022-03-09 08:32:00|4643.38|4643.38|4643.02|4643.02|4644.05|4644.05|4643.02|4643.02|0
1646814730000|2022-03-09 08:32:10|4642.7|4642.7|4641.14|4641.14|4642.7|4642.7|4641.14|4641.14|0
1646814740000|2022-03-09 08:32:20|4641.5|4641.5|4641.5|4641.5|4641.5|4641.5|4640.83|4640.83|0
1646814750000|2022-03-09 08:32:30|4641.85|4641.85|4643.14|4643.14|4643.49|4643.49|4641.32|4641.32|0
1646814760000|2022-03-09 08:32:40|4643.93|4643.93|4644.55|4644.55|4646.29|4646.29|4643.93|4643.93|0
1646814770000|2022-03-09 08:32:50|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1646814780000|2022-03-09 08:33:00|4645.39|4645.39|4647.82|4647.82|4649.97|4649.97|4645.39|4645.39|0
1646814790000|2022-03-09 08:33:10|4646.48|4646.48|4645.11|4645.11|4646.48|4646.48|4645.11|4645.11|0
1646814800000|2022-03-09 08:33:20|4644.99|4644.99|4644.69|4644.69|4646.1|4646.1|4644.69|4644.69|0
1646814810000|2022-03-09 08:33:30|4643.63|4643.63|4643.44|4643.44|4643.63|4643.63|4642.73|4642.73|0
1646814820000|2022-03-09 08:33:40|4642.1|4642.1|4642.39|4642.39|4642.39|4642.39|4641.83|4641.83|0
1646814830000|2022-03-09 08:33:50|4643.45|4643.45|4642.76|4642.76|4645.46|4645.46|4642.76|4642.76|0
1646814840000|2022-03-09 08:34:00|4641.42|4641.42|4640.08|4640.08|4641.42|4641.42|4640.08|4640.08|0
1646814850000|2022-03-09 08:34:10|4638.74|4638.74|4639.25|4639.25|4639.25|4639.25|4637.24|4637.24|0
1646814860000|2022-03-09 08:34:20|4639.92|4639.92|4640.59|4640.59|4640.59|4640.59|4639.92|4639.92|0
1646814870000|2022-03-09 08:34:30|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1646814880000|2022-03-09 08:34:40|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1646814900000|2022-03-09 08:35:00|4642.09|4642.09|4643.75|4643.75|4643.75|4643.75|4641.74|4641.74|0
1646814910000|2022-03-09 08:35:10|4643.08|4643.08|4641.12|4641.12|4643.08|4643.08|4640.68|4640.68|0
1646814920000|2022-03-09 08:35:20|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1646814930000|2022-03-09 08:35:30|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1646814940000|2022-03-09 08:35:40|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1646814950000|2022-03-09 08:35:50|4640.48|4640.48|4641.19|4641.19|4641.19|4641.19|4640.48|4640.48|0
1646814960000|2022-03-09 08:36:00|4640.52|4640.52|4640.19|4640.19|4640.52|4640.52|4640.08|4640.08|0
1646814970000|2022-03-09 08:36:10|4639.39|4639.39|4641.12|4641.12|4641.12|4641.12|4638.16|4638.16|0
1646814980000|2022-03-09 08:36:20|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|0
1646814990000|2022-03-09 08:36:30|4641.12|4641.12|4641.41|4641.41|4641.41|4641.41|4640.45|4640.45|0
1646815000000|2022-03-09 08:36:40|4640.74|4640.74|4638.97|4638.97|4640.74|4640.74|4638.3|4638.3|0
1646815010000|2022-03-09 08:36:50|4639.23|4639.23|4638.94|4638.94|4639.23|4639.23|4638.94|4638.94|0
1646815020000|2022-03-09 08:37:00|4638.64|4638.64|4641.48|4641.48|4641.48|4641.48|4638.64|4638.64|0
1646815030000|2022-03-09 08:37:10|4642.15|4642.15|4641.24|4641.24|4642.15|4642.15|4641.24|4641.24|0
1646815050000|2022-03-09 08:37:30|4640.45|4640.45|4641.19|4641.19|4641.51|4641.51|4640.45|4640.45|0
1646815060000|2022-03-09 08:37:40|4639.85|4639.85|4641.86|4641.86|4641.86|4641.86|4639.85|4639.85|0
1646815070000|2022-03-09 08:37:50|4642.53|4642.53|4645.29|4645.29|4645.29|4645.29|4642.53|4642.53|0
1646815080000|2022-03-09 08:38:00|4642.9|4642.9|4644.85|4644.85|4644.85|4644.85|4642.9|4642.9|0
1646815090000|2022-03-09 08:38:10|4644.61|4644.61|4644.03|4644.03|4644.61|4644.61|4644.03|4644.03|0
1646815100000|2022-03-09 08:38:20|4643.77|4643.77|4643.61|4643.61|4643.77|4643.77|4643.1|4643.1|0
1646815110000|2022-03-09 08:38:30|4643.73|4643.73|4649.53|4649.53|4649.53|4649.53|4643.73|4643.73|0
1646815120000|2022-03-09 08:38:40|4649.09|4649.09|4646.41|4646.41|4649.09|4649.09|4646.41|4646.41|0
1646815140000|2022-03-09 08:39:00|4646.74|4646.74|4647.47|4647.47|4647.8|4647.8|4646.74|4646.74|0
1646815150000|2022-03-09 08:39:10|4648.81|4648.81|4648.25|4648.25|4649.59|4649.59|4648.25|4648.25|0
1646815160000|2022-03-09 08:39:20|4648.42|4648.42|4645.07|4645.07|4648.42|4648.42|4645.07|4645.07|0
1646815170000|2022-03-09 08:39:30|4646.41|4646.41|4646.14|4646.14|4646.41|4646.41|4646.14|4646.14|0
1646815180000|2022-03-09 08:39:40|4645.96|4645.96|4647.64|4647.64|4647.64|4647.64|4645.96|4645.96|0
1646815190000|2022-03-09 08:39:50|4645.52|4645.52|4641.57|4641.57|4645.52|4645.52|4641.57|4641.57|0
1646815200000|2022-03-09 08:40:00|4640.23|4640.23|4639.52|4639.52|4640.4|4640.4|4639.52|4639.52|0
1646815210000|2022-03-09 08:40:10|4636.84|4636.84|4640.22|4640.22|4640.22|4640.22|4636.84|4636.84|0
1646815220000|2022-03-09 08:40:20|4639.55|4639.55|4637.09|4637.09|4639.55|4639.55|4637.09|4637.09|0
1646815230000|2022-03-09 08:40:30|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1646815240000|2022-03-09 08:40:40|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|4636.06|0
1646815250000|2022-03-09 08:40:50|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|0
1646815260000|2022-03-09 08:41:00|4635.06|4635.06|4637.74|4637.74|4637.74|4637.74|4635.06|4635.06|0
1646815270000|2022-03-09 08:41:10|4639.75|4639.75|4646.15|4646.15|4646.15|4646.15|4639.75|4639.75|0
1646815280000|2022-03-09 08:41:20|4644.83|4644.83|4647.17|4647.17|4649.2|4649.2|4644.83|4644.83|0
1646815290000|2022-03-09 08:41:30|4645.76|4645.76|4647.61|4647.61|4647.7|4647.7|4645.76|4645.76|0
1646815300000|2022-03-09 08:41:40|4647.79|4647.79|4646.45|4646.45|4647.79|4647.79|4646.45|4646.45|0
1646815310000|2022-03-09 08:41:50|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1646815330000|2022-03-09 08:42:10|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|0
1646815340000|2022-03-09 08:42:20|4647.65|4647.65|4651.16|4651.16|4651.3|4651.3|4647.65|4647.65|0
1646815350000|2022-03-09 08:42:30|4651.51|4651.51|4652.27|4652.27|4652.27|4652.27|4650.94|4650.94|0
1646815360000|2022-03-09 08:42:40|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1646815370000|2022-03-09 08:42:50|4650.83|4650.83|4649.49|4649.49|4650.83|4650.83|4649.49|4649.49|0
1646815390000|2022-03-09 08:43:10|4649.57|4649.57|4650.72|4650.72|4650.72|4650.72|4649.57|4649.57|0
1646815400000|2022-03-09 08:43:20|4650.95|4650.95|4650.83|4650.83|4650.95|4650.95|4650.83|4650.83|0
1646815410000|2022-03-09 08:43:30|4649.49|4649.49|4642.81|4642.81|4649.49|4649.49|4642.81|4642.81|0
1646815420000|2022-03-09 08:43:40|4641.75|4641.75|4643.17|4643.17|4643.26|4643.26|4641.22|4641.22|0
1646815430000|2022-03-09 08:43:50|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1646815440000|2022-03-09 08:44:00|4644.05|4644.05|4648.32|4648.32|4648.32|4648.32|4644.05|4644.05|0
1646815450000|2022-03-09 08:44:10|4647.97|4647.97|4647.94|4647.94|4648.05|4648.05|4647.94|4647.94|0
1646815460000|2022-03-09 08:44:20|4645.93|4645.93|4645.13|4645.13|4646.1|4646.1|4645.13|4645.13|0
1646815470000|2022-03-09 08:44:30|4645.22|4645.22|4651.42|4651.42|4651.42|4651.42|4645.22|4645.22|0
1646815480000|2022-03-09 08:44:40|4650.28|4650.28|4649.43|4649.43|4650.28|4650.28|4646.98|4646.98|0
1646815490000|2022-03-09 08:44:50|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|0
1646815500000|2022-03-09 08:45:00|4649.15|4649.15|4650.44|4650.44|4650.84|4650.84|4649.15|4649.15|0
1646815510000|2022-03-09 08:45:10|4651.78|4651.78|4653.6|4653.6|4653.6|4653.6|4651.42|4651.42|0
1646815520000|2022-03-09 08:45:20|4654.27|4654.27|4654.44|4654.44|4654.44|4654.44|4654.27|4654.27|0
1646815530000|2022-03-09 08:45:30|4655.11|4655.11|4656.91|4656.91|4658.46|4658.46|4655.11|4655.11|0
1646815540000|2022-03-09 08:45:40|4655.67|4655.67|4654.61|4654.61|4655.76|4655.76|4653.94|4653.94|0
1646815550000|2022-03-09 08:45:50|4655.28|4655.28|4656.74|4656.74|4656.74|4656.74|4654.61|4654.61|0
1646815560000|2022-03-09 08:46:00|4657.62|4657.62|4656.95|4656.95|4657.62|4657.62|4656.95|4656.95|0
1646815570000|2022-03-09 08:46:10|4657.07|4657.07|4659.72|4659.72|4660.16|4660.16|4657.07|4657.07|0
1646815580000|2022-03-09 08:46:20|4659.05|4659.05|4658.4|4658.4|4659.72|4659.72|4658.4|4658.4|0
1646815590000|2022-03-09 08:46:30|4659.07|4659.07|4661.08|4661.08|4661.08|4661.08|4659.07|4659.07|0
1646815600000|2022-03-09 08:46:40|4661.25|4661.25|4659.24|4659.24|4661.25|4661.25|4659.24|4659.24|0
1646815610000|2022-03-09 08:46:50|4658.98|4658.98|4659.65|4659.65|4659.65|4659.65|4658.98|4658.98|0
1646815620000|2022-03-09 08:47:00|4660.99|4660.99|4660.99|4660.99|4662.33|4662.33|4660.99|4660.99|0
1646815630000|2022-03-09 08:47:10|4661.66|4661.66|4661.87|4661.87|4663.21|4663.21|4661.22|4661.22|0
1646815640000|2022-03-09 08:47:20|4661.43|4661.43|4663.56|4663.56|4663.56|4663.56|4661.43|4661.43|0
1646815650000|2022-03-09 08:47:30|4662.94|4662.94|4661.23|4661.23|4662.94|4662.94|4661.23|4661.23|0
1646815660000|2022-03-09 08:47:40|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|0
1646815670000|2022-03-09 08:47:50|4659.89|4659.89|4660.94|4660.94|4661.23|4661.23|4659.89|4659.89|0
1646815680000|2022-03-09 08:48:00|4659.6|4659.6|4658.89|4658.89|4659.95|4659.95|4658.89|4658.89|0
1646815690000|2022-03-09 08:48:10|4659.24|4659.24|4662.21|4662.21|4664.89|4664.89|4659.24|4659.24|0
1646815700000|2022-03-09 08:48:20|4662.88|4662.88|4663.34|4663.34|4663.34|4663.34|4662|4662|0
1646815710000|2022-03-09 08:48:30|4664.01|4664.01|4666.25|4666.25|4666.25|4666.25|4664.01|4664.01|0
1646815720000|2022-03-09 08:48:40|4664.91|4664.91|4659.34|4659.34|4664.91|4664.91|4657.47|4657.47|0
1646815730000|2022-03-09 08:48:50|4658.55|4658.55|4661.15|4661.15|4661.15|4661.15|4658.55|4658.55|0
1646815740000|2022-03-09 08:49:00|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1646815750000|2022-03-09 08:49:10|4661.15|4661.15|4661.7|4661.7|4661.82|4661.82|4661.15|4661.15|0
1646815760000|2022-03-09 08:49:20|4659.23|4659.23|4663.12|4663.12|4663.12|4663.12|4659.23|4659.23|0
1646815770000|2022-03-09 08:49:30|4663.73|4663.73|4663.89|4663.89|4664.56|4664.56|4663.47|4663.47|0
1646815780000|2022-03-09 08:49:40|4665.23|4665.23|4665.23|4665.23|4665.9|4665.9|4665.23|4665.23|0
1646815790000|2022-03-09 08:49:50|4664.56|4664.56|4662.55|4662.55|4665.23|4665.23|4662.55|4662.55|0
1646815800000|2022-03-09 08:50:00|4661.05|4661.05|4659.04|4659.04|4661.05|4661.05|4659.04|4659.04|0
1646815820000|2022-03-09 08:50:20|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|4659.66|0
1646815830000|2022-03-09 08:50:30|4659.83|4659.83|4655.65|4655.65|4659.83|4659.83|4655.11|4655.11|0
1646815840000|2022-03-09 08:50:40|4652.49|4652.49|4652.49|4652.49|4652.49|4652.49|4651.82|4651.82|0
1646815850000|2022-03-09 08:50:50|4652.61|4652.61|4654.36|4654.36|4654.36|4654.36|4652.61|4652.61|0
1646815860000|2022-03-09 08:51:00|4654.53|4654.53|4656.36|4656.36|4656.36|4656.36|4654.35|4654.35|0
1646815870000|2022-03-09 08:51:10|4655.02|4655.02|4654.58|4654.58|4655.9|4655.9|4654.58|4654.58|0
1646815880000|2022-03-09 08:51:20|4654.4|4654.4|4651.96|4651.96|4654.4|4654.4|4651.96|4651.96|0
1646815890000|2022-03-09 08:51:30|4649.95|4649.95|4649.84|4649.84|4650.07|4650.07|4649.28|4649.28|0
1646815900000|2022-03-09 08:51:40|4650.19|4650.19|4653.23|4653.23|4653.23|4653.23|4650.1|4650.1|0
1646815910000|2022-03-09 08:51:50|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|0
1646815920000|2022-03-09 08:52:00|4651.22|4651.22|4653.42|4653.42|4653.42|4653.42|4651.22|4651.22|0
1646815930000|2022-03-09 08:52:10|4654.13|4654.13|4654.75|4654.75|4654.75|4654.75|4653.42|4653.42|0
1646815940000|2022-03-09 08:52:20|4654.08|4654.08|4653.08|4653.08|4656.09|4656.09|4652.74|4652.74|0
1646815950000|2022-03-09 08:52:30|4653.75|4653.75|4653.75|4653.75|4655.09|4655.09|4653.75|4653.75|0
1646815960000|2022-03-09 08:52:40|4653.08|4653.08|4653.63|4653.63|4654.3|4654.3|4650.4|4650.4|0
1646815970000|2022-03-09 08:52:50|4654.3|4654.3|4653.63|4653.63|4654.3|4654.3|4653.63|4653.63|0
1646815980000|2022-03-09 08:53:00|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|0
1646815990000|2022-03-09 08:53:10|4652.88|4652.88|4653.7|4653.7|4653.7|4653.7|4652.88|4652.88|0
1646816000000|2022-03-09 08:53:20|4652.47|4652.47|4651.63|4651.63|4652.47|4652.47|4651.63|4651.63|0
1646816010000|2022-03-09 08:53:30|4650.96|4650.96|4651.72|4651.72|4651.72|4651.72|4650.29|4650.29|0
1646816030000|2022-03-09 08:53:50|4649.78|4649.78|4649.32|4649.32|4650.83|4650.83|4648.18|4648.18|0
1646816040000|2022-03-09 08:54:00|4650.66|4650.66|4652.48|4652.48|4652.48|4652.48|4650.66|4650.66|0
1646816050000|2022-03-09 08:54:10|4653.82|4653.82|4654.48|4654.48|4654.48|4654.48|4653.15|4653.15|0
1646816060000|2022-03-09 08:54:20|4654.77|4654.77|4654.1|4654.1|4654.77|4654.77|4654.1|4654.1|0
1646816070000|2022-03-09 08:54:30|4653.96|4653.96|4655.33|4655.33|4656.48|4656.48|4653.96|4653.96|0
1646816080000|2022-03-09 08:54:40|4653.66|4653.66|4652.32|4652.32|4655|4655|4652.32|4652.32|0
1646816090000|2022-03-09 08:54:50|4650.29|4650.29|4651.04|4651.04|4651.04|4651.04|4650.29|4650.29|0
1646816100000|2022-03-09 08:55:00|4651.57|4651.57|4649|4649|4651.57|4651.57|4649|4649|0
1646816110000|2022-03-09 08:55:10|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|4649.67|0
1646816120000|2022-03-09 08:55:20|4651.01|4651.01|4653.35|4653.35|4653.97|4653.97|4651.01|4651.01|0
1646816130000|2022-03-09 08:55:30|4653.24|4653.24|4648.7|4648.7|4653.24|4653.24|4648.7|4648.7|0
1646816140000|2022-03-09 08:55:40|4649.57|4649.57|4651.13|4651.13|4651.13|4651.13|4649.12|4649.12|0
1646816150000|2022-03-09 08:55:50|4652.02|4652.02|4654.15|4654.15|4654.15|4654.15|4651.66|4651.66|0
1646816160000|2022-03-09 08:56:00|4653.97|4653.97|4650.64|4650.64|4653.97|4653.97|4650.64|4650.64|0
1646816170000|2022-03-09 08:56:10|4653.32|4653.32|4653.99|4653.99|4653.99|4653.99|4653.32|4653.32|0
1646816180000|2022-03-09 08:56:20|4654.52|4654.52|4655.06|4655.06|4655.06|4655.06|4654.52|4654.52|0
1646816190000|2022-03-09 08:56:30|4655.5|4655.5|4659.32|4659.32|4659.32|4659.32|4655.5|4655.5|0
1646816200000|2022-03-09 08:56:40|4660.66|4660.66|4660.82|4660.82|4660.82|4660.82|4659.82|4659.82|0
1646816210000|2022-03-09 08:56:50|4658.14|4658.14|4655.58|4655.58|4658.14|4658.14|4655.58|4655.58|0
1646816220000|2022-03-09 08:57:00|4655.31|4655.31|4658.03|4658.03|4658.7|4658.7|4653.22|4653.22|0
1646816230000|2022-03-09 08:57:10|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|4656.69|0
1646816240000|2022-03-09 08:57:20|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|0
1646816250000|2022-03-09 08:57:30|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|0
1646816270000|2022-03-09 08:57:50|4653.12|4653.12|4651.23|4651.23|4653.12|4653.12|4651.23|4651.23|0
1646816280000|2022-03-09 08:58:00|4650.56|4650.56|4650.78|4650.78|4651.93|4651.93|4650.38|4650.38|0
1646816290000|2022-03-09 08:58:10|4650.34|4650.34|4648.05|4648.05|4650.34|4650.34|4648.05|4648.05|0
1646816300000|2022-03-09 08:58:20|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1646816310000|2022-03-09 08:58:30|4649.02|4649.02|4647.68|4647.68|4649.02|4649.02|4645|4645|0
1646816330000|2022-03-09 08:58:50|4648.3|4648.3|4646.99|4646.99|4648.3|4648.3|4646.99|4646.99|0
1646816340000|2022-03-09 08:59:00|4647.52|4647.52|4645.24|4645.24|4647.52|4647.52|4644.84|4644.84|0
1646816350000|2022-03-09 08:59:10|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1646816360000|2022-03-09 08:59:20|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1646816370000|2022-03-09 08:59:30|4643.23|4643.23|4641.5|4641.5|4643.23|4643.23|4641.5|4641.5|0
1646816380000|2022-03-09 08:59:40|4640.16|4640.16|4639.14|4639.14|4640.16|4640.16|4639.14|4639.14|0
1646816390000|2022-03-09 08:59:50|4639.81|4639.81|4643.16|4643.16|4643.16|4643.16|4639.81|4639.81|0
1646816400000|2022-03-09 09:00:00|4642.27|4642.27|4644.04|4644.04|4644.04|4644.04|4642.27|4642.27|0
1646816410000|2022-03-09 09:00:10|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|4644.71|0
1646816420000|2022-03-09 09:00:20|4645.06|4645.06|4645.01|4645.01|4645.15|4645.15|4644.48|4644.48|0
1646816430000|2022-03-09 09:00:30|4644.56|4644.56|4641.74|4641.74|4644.56|4644.56|4641.74|4641.74|0
1646816440000|2022-03-09 09:00:40|4641.07|4641.07|4640.54|4640.54|4641.07|4641.07|4640.54|4640.54|0
1646816450000|2022-03-09 09:00:50|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1646816460000|2022-03-09 09:01:00|4641.73|4641.73|4644.4|4644.4|4644.67|4644.67|4641.73|4641.73|0
1646816470000|2022-03-09 09:01:10|4643.73|4643.73|4644.53|4644.53|4644.53|4644.53|4643.73|4643.73|0
1646816490000|2022-03-09 09:01:30|4645.2|4645.2|4645.86|4645.86|4647.87|4647.87|4645.2|4645.2|0
1646816500000|2022-03-09 09:01:40|4644.89|4644.89|4644.1|4644.1|4644.89|4644.89|4644.1|4644.1|0
1646816520000|2022-03-09 09:02:00|4643.43|4643.43|4643.96|4643.96|4644.49|4644.49|4643.43|4643.43|0
1646816530000|2022-03-09 09:02:10|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|0
1646816540000|2022-03-09 09:02:20|4646.64|4646.64|4645.97|4645.97|4646.64|4646.64|4645.97|4645.97|0
1646816550000|2022-03-09 09:02:30|4645.3|4645.3|4645.03|4645.03|4645.56|4645.56|4644.68|4644.68|0
1646816560000|2022-03-09 09:02:40|4644.68|4644.68|4642|4642|4644.68|4644.68|4642|4642|0
1646816570000|2022-03-09 09:02:50|4643.5|4643.5|4642.16|4642.16|4643.5|4643.5|4642.16|4642.16|0
1646816580000|2022-03-09 09:03:00|4641.37|4641.37|4642.52|4642.52|4642.52|4642.52|4641.37|4641.37|0
1646816590000|2022-03-09 09:03:10|4642.69|4642.69|4645.02|4645.02|4645.02|4645.02|4642.69|4642.69|0
1646816600000|2022-03-09 09:03:20|4644.35|4644.35|4647.4|4647.4|4647.4|4647.4|4644.35|4644.35|0
1646816610000|2022-03-09 09:03:30|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1646816620000|2022-03-09 09:03:40|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|0
1646816630000|2022-03-09 09:03:50|4644.92|4644.92|4644.25|4644.25|4644.92|4644.92|4644.25|4644.25|0
1646816640000|2022-03-09 09:04:00|4644.92|4644.92|4644.46|4644.46|4645.08|4645.08|4644.46|4644.46|0
1646816650000|2022-03-09 09:04:10|4644.82|4644.82|4644.37|4644.37|4644.82|4644.82|4644.37|4644.37|0
1646816670000|2022-03-09 09:04:30|4645.35|4645.35|4648.33|4648.33|4648.33|4648.33|4645.35|4645.35|0
1646816680000|2022-03-09 09:04:40|4649|4649|4647.61|4647.61|4649|4649|4647.61|4647.61|0
1646816690000|2022-03-09 09:04:50|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1646816700000|2022-03-09 09:05:00|4646.13|4646.13|4643.5|4643.5|4646.45|4646.45|4643.5|4643.5|0
1646816710000|2022-03-09 09:05:10|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|0
1646816730000|2022-03-09 09:05:30|4642.83|4642.83|4644.17|4644.17|4644.17|4644.17|4642.83|4642.83|0
1646816740000|2022-03-09 09:05:40|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1646816750000|2022-03-09 09:05:50|4641.49|4641.49|4644.6|4644.6|4644.6|4644.6|4641.23|4641.23|0
1646816760000|2022-03-09 09:06:00|4645.94|4645.94|4645.27|4645.27|4645.94|4645.94|4645.27|4645.27|0
1646816770000|2022-03-09 09:06:10|4644.6|4644.6|4645.99|4645.99|4645.99|4645.99|4643.98|4643.98|0
1646816780000|2022-03-09 09:06:20|4647.33|4647.33|4650.34|4650.34|4650.34|4650.34|4647.33|4647.33|0
1646816790000|2022-03-09 09:06:30|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1646816800000|2022-03-09 09:06:40|4648.35|4648.35|4649.81|4649.81|4649.81|4649.81|4647.68|4647.68|0
1646816810000|2022-03-09 09:06:50|4650.48|4650.48|4651.59|4651.59|4651.59|4651.59|4650.48|4650.48|0
1646816820000|2022-03-09 09:07:00|4652.93|4652.93|4654.81|4654.81|4654.81|4654.81|4652.93|4652.93|0
1646816830000|2022-03-09 09:07:10|4654.01|4654.01|4654.63|4654.63|4654.63|4654.63|4651.21|4651.21|0
1646816840000|2022-03-09 09:07:20|4655.97|4655.97|4657.05|4657.05|4657.58|4657.58|4655.97|4655.97|0
1646816850000|2022-03-09 09:07:30|4656.87|4656.87|4656.11|4656.11|4656.87|4656.87|4655.04|4655.04|0
1646816860000|2022-03-09 09:07:40|4655.76|4655.76|4655.14|4655.14|4656.48|4656.48|4654.47|4654.47|0
1646816870000|2022-03-09 09:07:50|4653.8|4653.8|4651.79|4651.79|4653.8|4653.8|4651.79|4651.79|0
1646816880000|2022-03-09 09:08:00|4651.12|4651.12|4650.15|4650.15|4651.12|4651.12|4649.97|4649.97|0
1646816890000|2022-03-09 09:08:10|4649.91|4649.91|4651.3|4651.3|4651.88|4651.88|4649.87|4649.87|0
1646816900000|2022-03-09 09:08:20|4651.97|4651.97|4653.54|4653.54|4654.31|4654.31|4651.97|4651.97|0
1646816910000|2022-03-09 09:08:30|4652.87|4652.87|4652.62|4652.62|4654.21|4654.21|4652.62|4652.62|0
1646816920000|2022-03-09 09:08:40|4653.96|4653.96|4655.3|4655.3|4655.3|4655.3|4653.96|4653.96|0
1646816930000|2022-03-09 09:08:50|4655.97|4655.97|4655.57|4655.57|4657.58|4657.58|4655.57|4655.57|0
1646816940000|2022-03-09 09:09:00|4656.91|4656.91|4654.79|4654.79|4656.91|4656.91|4653.45|4653.45|0
1646816950000|2022-03-09 09:09:10|4656.13|4656.13|4656.47|4656.47|4656.64|4656.64|4654.86|4654.86|0
1646816960000|2022-03-09 09:09:20|4657.8|4657.8|4656.47|4656.47|4659.14|4659.14|4656.47|4656.47|0
1646816970000|2022-03-09 09:09:30|4655.13|4655.13|4655.8|4655.8|4655.8|4655.8|4655.13|4655.13|0
1646816980000|2022-03-09 09:09:40|4652.45|4652.45|4654.39|4654.39|4654.72|4654.72|4652.45|4652.45|0
1646816990000|2022-03-09 09:09:50|4654.3|4654.3|4653.51|4653.51|4654.3|4654.3|4653.51|4653.51|0
1646817010000|2022-03-09 09:10:10|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|4653.33|0
1646817020000|2022-03-09 09:10:20|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|0
1646817030000|2022-03-09 09:10:30|4655.63|4655.63|4654.56|4654.56|4655.96|4655.96|4654.56|4654.56|0
1646817040000|2022-03-09 09:10:40|4651.21|4651.21|4650.54|4650.54|4651.21|4651.21|4650.54|4650.54|0
1646817050000|2022-03-09 09:10:50|4651.21|4651.21|4652.55|4652.55|4653.22|4653.22|4651.21|4651.21|0
1646817070000|2022-03-09 09:11:10|4652.71|4652.71|4652.6|4652.6|4652.71|4652.71|4652.6|4652.6|0
1646817080000|2022-03-09 09:11:20|4650.59|4650.59|4650.59|4650.59|4650.59|4650.59|4649.92|4649.92|0
1646817090000|2022-03-09 09:11:30|4650.85|4650.85|4648.84|4648.84|4650.85|4650.85|4648.84|4648.84|0
1646817100000|2022-03-09 09:11:40|4648.17|4648.17|4645.56|4645.56|4648.17|4648.17|4645.56|4645.56|0
1646817110000|2022-03-09 09:11:50|4646.23|4646.23|4643.35|4643.35|4646.23|4646.23|4642.68|4642.68|0
1646817120000|2022-03-09 09:12:00|4641.77|4641.77|4641.85|4641.85|4642.52|4642.52|4640.21|4640.21|0
1646817130000|2022-03-09 09:12:10|4641.18|4641.18|4638.44|4638.44|4641.18|4641.18|4638.44|4638.44|0
1646817140000|2022-03-09 09:12:20|4637.63|4637.63|4635.82|4635.82|4638.3|4638.3|4635.82|4635.82|0
1646817160000|2022-03-09 09:12:40|4636.49|4636.49|4635.17|4635.17|4636.84|4636.84|4635.17|4635.17|0
1646817170000|2022-03-09 09:12:50|4635.05|4635.05|4637.06|4637.06|4637.06|4637.06|4635.05|4635.05|0
1646817180000|2022-03-09 09:13:00|4637.73|4637.73|4636.39|4636.39|4637.73|4637.73|4636.39|4636.39|0
1646817190000|2022-03-09 09:13:10|4637.01|4637.01|4632.29|4632.29|4637.01|4637.01|4632.29|4632.29|0
1646817200000|2022-03-09 09:13:20|4631.62|4631.62|4630.33|4630.33|4631.62|4631.62|4630.33|4630.33|0
1646817210000|2022-03-09 09:13:30|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|0
1646817220000|2022-03-09 09:13:40|4629.74|4629.74|4631.56|4631.56|4632.23|4632.23|4629.74|4629.74|0
1646817230000|2022-03-09 09:13:50|4630.22|4630.22|4628.97|4628.97|4630.49|4630.49|4628.62|4628.62|0
1646817240000|2022-03-09 09:14:00|4629.64|4629.64|4629.35|4629.35|4629.64|4629.64|4629.35|4629.35|0
1646817250000|2022-03-09 09:14:10|4627.58|4627.58|4628.25|4628.25|4628.25|4628.25|4627.58|4627.58|0
1646817260000|2022-03-09 09:14:20|4627.58|4627.58|4628.2|4628.2|4628.2|4628.2|4626.24|4626.24|0
1646817270000|2022-03-09 09:14:30|4628.87|4628.87|4629.93|4629.93|4629.93|4629.93|4628.87|4628.87|0
1646817280000|2022-03-09 09:14:40|4630.6|4630.6|4630.6|4630.6|4630.6|4630.6|4630.6|4630.6|0
1646817290000|2022-03-09 09:14:50|4629.93|4629.93|4630.6|4630.6|4631.27|4631.27|4629.93|4629.93|0
1646817300000|2022-03-09 09:15:00|4631.22|4631.22|4627.34|4627.34|4631.22|4631.22|4627.34|4627.34|0
1646817310000|2022-03-09 09:15:10|4626.98|4626.98|4628.32|4628.32|4629.66|4629.66|4626.98|4626.98|0
1646817320000|2022-03-09 09:15:20|4628.44|4628.44|4632.82|4632.82|4632.94|4632.94|4628.33|4628.33|0
1646817330000|2022-03-09 09:15:30|4634.16|4634.16|4632.47|4632.47|4634.16|4634.16|4631.92|4631.92|0
1646817340000|2022-03-09 09:15:40|4631.8|4631.8|4633.72|4633.72|4633.81|4633.81|4631.8|4631.8|0
1646817350000|2022-03-09 09:15:50|4633.19|4633.19|4633.67|4633.67|4633.67|4633.67|4631.85|4631.85|0
1646817360000|2022-03-09 09:16:00|4632.78|4632.78|4631.21|4631.21|4633.22|4633.22|4629.87|4629.87|0
1646817370000|2022-03-09 09:16:10|4631.06|4631.06|4631.77|4631.77|4631.77|4631.77|4631.06|4631.06|0
1646817380000|2022-03-09 09:16:20|4632.38|4632.38|4633.72|4633.72|4633.72|4633.72|4632.38|4632.38|0
1646817390000|2022-03-09 09:16:30|4633.05|4633.05|4633.29|4633.29|4634.51|4634.51|4633.05|4633.05|0
1646817400000|2022-03-09 09:16:40|4633.96|4633.96|4636.93|4636.93|4637.68|4637.68|4633.96|4633.96|0
1646817410000|2022-03-09 09:16:50|4636.81|4636.81|4636.37|4636.37|4636.81|4636.81|4636.37|4636.37|0
1646817420000|2022-03-09 09:17:00|4635.03|4635.03|4636.37|4636.37|4636.37|4636.37|4635.03|4635.03|0
1646817430000|2022-03-09 09:17:10|4635.03|4635.03|4634|4634|4635.03|4635.03|4634|4634|0
1646817440000|2022-03-09 09:17:20|4633.56|4633.56|4634.14|4634.14|4634.23|4634.23|4632.22|4632.22|0
1646817450000|2022-03-09 09:17:30|4634.81|4634.81|4636.19|4636.19|4636.86|4636.86|4634.14|4634.14|0
1646817460000|2022-03-09 09:17:40|4636.86|4636.86|4636.37|4636.37|4636.86|4636.86|4636.19|4636.19|0
1646817470000|2022-03-09 09:17:50|4637.71|4637.71|4637.04|4637.04|4639.71|4639.71|4637.04|4637.04|0
1646817480000|2022-03-09 09:18:00|4638.37|4638.37|4638.32|4638.32|4638.37|4638.37|4637.04|4637.04|0
1646817490000|2022-03-09 09:18:10|4636.98|4636.98|4637.8|4637.8|4639.53|4639.53|4636.95|4636.95|0
1646817500000|2022-03-09 09:18:20|4637.71|4637.71|4639.79|4639.79|4639.79|4639.79|4637.44|4637.44|0
1646817510000|2022-03-09 09:18:30|4639.35|4639.35|4639.22|4639.22|4639.35|4639.35|4637.76|4637.76|0
1646817520000|2022-03-09 09:18:40|4639.89|4639.89|4638.55|4638.55|4640.56|4640.56|4638.55|4638.55|0
1646817530000|2022-03-09 09:18:50|4638.5|4638.5|4637.44|4637.44|4638.5|4638.5|4637.44|4637.44|0
1646817540000|2022-03-09 09:19:00|4638.3|4638.3|4639.36|4639.36|4639.36|4639.36|4638.02|4638.02|0
1646817550000|2022-03-09 09:19:10|4639.21|4639.21|4640.55|4640.55|4640.55|4640.55|4639.21|4639.21|0
1646817560000|2022-03-09 09:19:20|4637.87|4637.87|4635.91|4635.91|4637.87|4637.87|4635.91|4635.91|0
1646817570000|2022-03-09 09:19:30|4634.57|4634.57|4633.23|4633.23|4634.57|4634.57|4633.23|4633.23|0
1646817580000|2022-03-09 09:19:40|4632.56|4632.56|4630.98|4630.98|4632.56|4632.56|4630.98|4630.98|0
1646817600000|2022-03-09 09:20:00|4631.65|4631.65|4631.2|4631.2|4631.65|4631.65|4629.86|4629.86|0
1646817610000|2022-03-09 09:20:10|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|0
1646817620000|2022-03-09 09:20:20|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1646817630000|2022-03-09 09:20:30|4628.24|4628.24|4627.45|4627.45|4628.24|4628.24|4627.45|4627.45|0
1646817640000|2022-03-09 09:20:40|4627.36|4627.36|4626.69|4626.69|4627.36|4627.36|4626.69|4626.69|0
1646817650000|2022-03-09 09:20:50|4626.16|4626.16|4625.8|4625.8|4626.16|4626.16|4625.8|4625.8|0
1646817660000|2022-03-09 09:21:00|4625.69|4625.69|4622.58|4622.58|4625.69|4625.69|4622.58|4622.58|0
1646817670000|2022-03-09 09:21:10|4619.23|4619.23|4618.56|4618.56|4619.23|4619.23|4618.56|4618.56|0
1646817680000|2022-03-09 09:21:20|4619.9|4619.9|4618.56|4618.56|4619.9|4619.9|4618.56|4618.56|0
1646817690000|2022-03-09 09:21:30|4619|4619|4619|4619|4619|4619|4619|4619|0
1646817710000|2022-03-09 09:21:50|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|0
1646817720000|2022-03-09 09:22:00|4619.88|4619.88|4619.44|4619.44|4619.88|4619.88|4619.44|4619.44|0
1646817740000|2022-03-09 09:22:20|4618.1|4618.1|4616.54|4616.54|4618.1|4618.1|4616.54|4616.54|0
1646817750000|2022-03-09 09:22:30|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|0
1646817760000|2022-03-09 09:22:40|4617.21|4617.21|4618.05|4618.05|4618.72|4618.72|4616.04|4616.04|0
1646817770000|2022-03-09 09:22:50|4618.72|4618.72|4618.84|4618.84|4618.84|4618.84|4618.72|4618.72|0
1646817780000|2022-03-09 09:23:00|4618.66|4618.66|4617.99|4617.99|4618.66|4618.66|4617.99|4617.99|0
1646817800000|2022-03-09 09:23:20|4620|4620|4619.72|4619.72|4621.06|4621.06|4618.66|4618.66|0
1646817810000|2022-03-09 09:23:30|4620.05|4620.05|4620.12|4620.12|4620.32|4620.32|4619.19|4619.19|0
1646817820000|2022-03-09 09:23:40|4620.47|4620.47|4619.86|4619.86|4620.71|4620.71|4618.52|4618.52|0
1646817830000|2022-03-09 09:23:50|4618.52|4618.52|4616.11|4616.11|4619.19|4619.19|4615.93|4615.93|0
1646817840000|2022-03-09 09:24:00|4612.76|4612.76|4606.45|4606.45|4613.05|4613.05|4606.45|4606.45|0
1646817850000|2022-03-09 09:24:10|4607.12|4607.12|4607.12|4607.12|4608.46|4608.46|4607.12|4607.12|0
1646817860000|2022-03-09 09:24:20|4607.83|4607.83|4607.63|4607.63|4607.83|4607.83|4607.16|4607.16|0
1646817870000|2022-03-09 09:24:30|4607.81|4607.81|4604.84|4604.84|4607.81|4607.81|4603.44|4603.44|0
1646817880000|2022-03-09 09:24:40|4604.17|4604.17|4610.2|4610.2|4611.54|4611.54|4604.17|4604.17|0
1646817890000|2022-03-09 09:24:50|4611|4611|4610.77|4610.77|4611.96|4611.96|4609.95|4609.95|0
1646817900000|2022-03-09 09:25:00|4610.91|4610.91|4609.94|4609.94|4611.44|4611.44|4609.94|4609.94|0
1646817910000|2022-03-09 09:25:10|4610.3|4610.3|4612.03|4612.03|4612.03|4612.03|4610.3|4610.3|0
1646817920000|2022-03-09 09:25:20|4612.7|4612.7|4612.34|4612.34|4612.7|4612.7|4612.34|4612.34|0
1646817930000|2022-03-09 09:25:30|4611.64|4611.64|4612.78|4612.78|4612.78|4612.78|4611.64|4611.64|0
1646817940000|2022-03-09 09:25:40|4613.4|4613.4|4612.73|4612.73|4613.4|4613.4|4612.73|4612.73|0
1646817950000|2022-03-09 09:25:50|4616.08|4616.08|4612.73|4612.73|4616.08|4616.08|4612.73|4612.73|0
1646817960000|2022-03-09 09:26:00|4611.23|4611.23|4611.21|4611.21|4611.66|4611.66|4611.04|4611.04|0
1646817970000|2022-03-09 09:26:10|4610.54|4610.54|4612.27|4612.27|4612.27|4612.27|4610.54|4610.54|0
1646817980000|2022-03-09 09:26:20|4611.6|4611.6|4614.08|4614.08|4614.08|4614.08|4611.6|4611.6|0
1646817990000|2022-03-09 09:26:30|4613.47|4613.47|4612.71|4612.71|4613.47|4613.47|4611.82|4611.82|0
1646818000000|2022-03-09 09:26:40|4611.37|4611.37|4611.52|4611.52|4611.52|4611.52|4611.37|4611.37|0
1646818010000|2022-03-09 09:26:50|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1646818020000|2022-03-09 09:27:00|4610.37|4610.37|4609.49|4609.49|4610.37|4610.37|4609.49|4609.49|0
1646818030000|2022-03-09 09:27:10|4610.37|4610.37|4612.41|4612.41|4612.41|4612.41|4610.28|4610.28|0
1646818040000|2022-03-09 09:27:20|4613.75|4613.75|4613.85|4613.85|4613.98|4613.98|4612.64|4612.64|0
1646818050000|2022-03-09 09:27:30|4614.15|4614.15|4614.02|4614.02|4614.15|4614.15|4612.56|4612.56|0
1646818060000|2022-03-09 09:27:40|4614.29|4614.29|4615.58|4615.58|4615.58|4615.58|4614.29|4614.29|0
1646818070000|2022-03-09 09:27:50|4616.42|4616.42|4615.72|4615.72|4616.42|4616.42|4615.72|4615.72|0
1646818080000|2022-03-09 09:28:00|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|0
1646818090000|2022-03-09 09:28:10|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|0
1646818100000|2022-03-09 09:28:20|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1646818110000|2022-03-09 09:28:30|4614.02|4614.02|4614.2|4614.2|4614.2|4614.2|4614.02|4614.02|0
1646818120000|2022-03-09 09:28:40|4615.26|4615.26|4613.79|4613.79|4615.26|4615.26|4613.79|4613.79|0
1646818130000|2022-03-09 09:28:50|4614.06|4614.06|4616.6|4616.6|4616.6|4616.6|4614.06|4614.06|0
1646818140000|2022-03-09 09:29:00|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|0
1646818150000|2022-03-09 09:29:10|4617.23|4617.23|4617.69|4617.69|4617.69|4617.69|4615.68|4615.68|0
1646818160000|2022-03-09 09:29:20|4618.36|4618.36|4618.27|4618.27|4618.36|4618.36|4618.27|4618.27|0
1646818170000|2022-03-09 09:29:30|4618.53|4618.53|4624.28|4624.28|4624.28|4624.28|4618|4618|0
1646818180000|2022-03-09 09:29:40|4623.13|4623.13|4623.13|4623.13|4623.25|4623.25|4622.78|4622.78|0
1646818190000|2022-03-09 09:29:50|4619.78|4619.78|4619.12|4619.12|4619.78|4619.78|4619.12|4619.12|0
1646818200000|2022-03-09 09:30:00|4619.78|4619.78|4618.81|4618.81|4619.78|4619.78|4618.81|4618.81|0
1646818210000|2022-03-09 09:30:10|4617.75|4617.75|4618.21|4618.21|4618.21|4618.21|4617.46|4617.46|0
1646818220000|2022-03-09 09:30:20|4619.55|4619.55|4622|4622|4622|4622|4619.55|4619.55|0
1646818230000|2022-03-09 09:30:30|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|0
1646818240000|2022-03-09 09:30:40|4620.78|4620.78|4620.61|4620.61|4620.78|4620.78|4619.94|4619.94|0
1646818250000|2022-03-09 09:30:50|4621.28|4621.28|4624.63|4624.63|4624.63|4624.63|4621.28|4621.28|0
1646818260000|2022-03-09 09:31:00|4623.96|4623.96|4623.89|4623.89|4624.56|4624.56|4622.55|4622.55|0
1646818270000|2022-03-09 09:31:10|4623.53|4623.53|4622.72|4622.72|4624.06|4624.06|4620.71|4620.71|0
1646818280000|2022-03-09 09:31:20|4622.84|4622.84|4622.08|4622.08|4622.84|4622.84|4621.78|4621.78|0
1646818290000|2022-03-09 09:31:30|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|0
1646818300000|2022-03-09 09:31:40|4621.96|4621.96|4623.3|4623.3|4623.3|4623.3|4621.96|4621.96|0
1646818320000|2022-03-09 09:32:00|4622.24|4622.24|4622.92|4622.92|4622.92|4622.92|4622.03|4622.03|0
1646818330000|2022-03-09 09:32:10|4619.57|4619.57|4618.9|4618.9|4619.57|4619.57|4618.9|4618.9|0
1646818350000|2022-03-09 09:32:30|4617.04|4617.04|4618.1|4618.1|4618.1|4618.1|4615.39|4615.39|0
1646818360000|2022-03-09 09:32:40|4619.44|4619.44|4618.77|4618.77|4619.44|4619.44|4618.77|4618.77|0
1646818370000|2022-03-09 09:32:50|4618.44|4618.44|4618.44|4618.44|4618.44|4618.44|4618.44|4618.44|0
1646818380000|2022-03-09 09:33:00|4617.11|4617.11|4617.83|4617.83|4617.83|4617.83|4616.49|4616.49|0
1646818390000|2022-03-09 09:33:10|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|0
1646818400000|2022-03-09 09:33:20|4616.94|4616.94|4617.65|4617.65|4617.65|4617.65|4616.94|4616.94|0
1646818420000|2022-03-09 09:33:40|4614.97|4614.97|4613.65|4613.65|4614.97|4614.97|4613.65|4613.65|0
1646818430000|2022-03-09 09:33:50|4613.56|4613.56|4614.93|4614.93|4614.93|4614.93|4613.56|4613.56|0
1646818440000|2022-03-09 09:34:00|4616.7|4616.7|4618.6|4618.6|4619.13|4619.13|4616.7|4616.7|0
1646818450000|2022-03-09 09:34:10|4618.72|4618.72|4618.27|4618.27|4618.72|4618.72|4618.27|4618.27|0
1646818460000|2022-03-09 09:34:20|4620.32|4620.32|4620.49|4620.49|4620.93|4620.93|4620.32|4620.32|0
1646818470000|2022-03-09 09:34:30|4620.58|4620.58|4618.93|4618.93|4620.93|4620.93|4618.93|4618.93|0
1646818480000|2022-03-09 09:34:40|4619.1|4619.1|4617|4617|4619.1|4619.1|4617|4617|0
1646818490000|2022-03-09 09:34:50|4616.65|4616.65|4617.32|4617.32|4617.32|4617.32|4616.65|4616.65|0
1646818500000|2022-03-09 09:35:00|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4616.79|4616.79|0
1646818510000|2022-03-09 09:35:10|4617.38|4617.38|4614.61|4614.61|4617.38|4617.38|4614.61|4614.61|0
1646818520000|2022-03-09 09:35:20|4614.88|4614.88|4614.96|4614.96|4614.96|4614.96|4613.91|4613.91|0
1646818530000|2022-03-09 09:35:30|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|0
1646818540000|2022-03-09 09:35:40|4614.7|4614.7|4613.36|4613.36|4614.7|4614.7|4613.36|4613.36|0
1646818550000|2022-03-09 09:35:50|4614.03|4614.03|4614.29|4614.29|4614.47|4614.47|4614.03|4614.03|0
1646818560000|2022-03-09 09:36:00|4613.5|4613.5|4612.3|4612.3|4613.5|4613.5|4612.3|4612.3|0
1646818570000|2022-03-09 09:36:10|4611.63|4611.63|4609.86|4609.86|4612.07|4612.07|4609.86|4609.86|0
1646818580000|2022-03-09 09:36:20|4610.39|4610.39|4610.29|4610.29|4610.39|4610.39|4610.13|4610.13|0
1646818590000|2022-03-09 09:36:30|4610.96|4610.96|4610.7|4610.7|4610.99|4610.99|4610.7|4610.7|0
1646818610000|2022-03-09 09:36:50|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1646818630000|2022-03-09 09:37:10|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|0
1646818640000|2022-03-09 09:37:20|4608.55|4608.55|4608.9|4608.9|4608.9|4608.9|4608.55|4608.55|0
1646818650000|2022-03-09 09:37:30|4607.58|4607.58|4608.11|4608.11|4608.11|4608.11|4607.58|4607.58|0
1646818660000|2022-03-09 09:37:40|4607.58|4607.58|4607.64|4607.64|4607.64|4607.64|4607.4|4607.4|0
1646818670000|2022-03-09 09:37:50|4606.3|4606.3|4605.69|4605.69|4606.67|4606.67|4605.33|4605.33|0
1646818680000|2022-03-09 09:38:00|4607.7|4607.7|4609.26|4609.26|4609.26|4609.26|4607.7|4607.7|0
1646818690000|2022-03-09 09:38:10|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|0
1646818710000|2022-03-09 09:38:30|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|0
1646818720000|2022-03-09 09:38:40|4610.67|4610.67|4608.71|4608.71|4610.67|4610.67|4608.71|4608.71|0
1646818730000|2022-03-09 09:38:50|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|0
1646818740000|2022-03-09 09:39:00|4609.77|4609.77|4609.42|4609.42|4609.77|4609.77|4608.71|4608.71|0
1646818750000|2022-03-09 09:39:10|4609.68|4609.68|4610.57|4610.57|4610.57|4610.57|4609.68|4609.68|0
1646818760000|2022-03-09 09:39:20|4609.42|4609.42|4609.06|4609.06|4609.77|4609.77|4608.98|4608.98|0
1646818770000|2022-03-09 09:39:30|4609.33|4609.33|4607.95|4607.95|4609.33|4609.33|4607.78|4607.78|0
1646818780000|2022-03-09 09:39:40|4607.51|4607.51|4606.13|4606.13|4607.6|4607.6|4605.69|4605.69|0
1646818790000|2022-03-09 09:39:50|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1646818800000|2022-03-09 09:40:00|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|0
1646818810000|2022-03-09 09:40:10|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|0
1646818820000|2022-03-09 09:40:20|4606.75|4606.75|4606.66|4606.66|4606.83|4606.83|4606.39|4606.39|0
1646818830000|2022-03-09 09:40:30|4601.97|4601.97|4602.66|4602.66|4602.66|4602.66|4601.86|4601.86|0
1646818850000|2022-03-09 09:40:50|4603.33|4603.33|4603.33|4603.33|4603.33|4603.33|4603.33|4603.33|0
1646818860000|2022-03-09 09:41:00|4602.44|4602.44|4600.42|4600.42|4602.44|4602.44|4599.04|4599.04|0
1646818870000|2022-03-09 09:41:10|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|0
1646818880000|2022-03-09 09:41:20|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|4599.12|0
1646818890000|2022-03-09 09:41:30|4600.46|4600.46|4602.02|4602.02|4602.02|4602.02|4600.46|4600.46|0
1646818900000|2022-03-09 09:41:40|4602.69|4602.69|4602.16|4602.16|4602.69|4602.69|4602.16|4602.16|0
1646818920000|2022-03-09 09:42:00|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|0
1646818930000|2022-03-09 09:42:10|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1646818950000|2022-03-09 09:42:30|4604.47|4604.47|4604.3|4604.3|4605.12|4605.12|4604.3|4604.3|0
1646818960000|2022-03-09 09:42:40|4604.03|4604.03|4603.89|4603.89|4605.23|4605.23|4603.89|4603.89|0
1646818970000|2022-03-09 09:42:50|4603.77|4603.77|4606.45|4606.45|4606.45|4606.45|4603.77|4603.77|0
1646818980000|2022-03-09 09:43:00|4605.84|4605.84|4605.84|4605.84|4606.01|4606.01|4605.22|4605.22|0
1646818990000|2022-03-09 09:43:10|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|0
1646819000000|2022-03-09 09:43:20|4605.04|4605.04|4606.81|4606.81|4606.81|4606.81|4605.04|4605.04|0
1646819010000|2022-03-09 09:43:30|4606.37|4606.37|4606.67|4606.67|4607.48|4607.48|4606.14|4606.14|0
1646819020000|2022-03-09 09:43:40|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1646819030000|2022-03-09 09:43:50|4609.61|4609.61|4611.13|4611.13|4611.13|4611.13|4609.61|4609.61|0
1646819040000|2022-03-09 09:44:00|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|0
1646819050000|2022-03-09 09:44:10|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|4613.25|0
1646819060000|2022-03-09 09:44:20|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|4612.8|0
1646819080000|2022-03-09 09:44:40|4613.33|4613.33|4613.6|4613.6|4613.6|4613.6|4613.33|4613.33|0
1646819090000|2022-03-09 09:44:50|4612.8|4612.8|4611.33|4611.33|4613.33|4613.33|4611.33|4611.33|0
1646819100000|2022-03-09 09:45:00|4613.33|4613.33|4614.05|4614.05|4616.06|4616.06|4613.33|4613.33|0
1646819110000|2022-03-09 09:45:10|4611.75|4611.75|4611.26|4611.26|4612.41|4612.41|4611.26|4611.26|0
1646819120000|2022-03-09 09:45:20|4610.73|4610.73|4611.4|4611.4|4612.28|4612.28|4610.73|4610.73|0
1646819150000|2022-03-09 09:45:50|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|0
1646819160000|2022-03-09 09:46:00|4611.08|4611.08|4611.13|4611.13|4611.75|4611.75|4611.08|4611.08|0
1646819170000|2022-03-09 09:46:10|4611.8|4611.8|4609.09|4609.09|4611.8|4611.8|4609.09|4609.09|0
1646819180000|2022-03-09 09:46:20|4609.76|4609.76|4609.85|4609.85|4610.52|4610.52|4609.76|4609.76|0
1646819190000|2022-03-09 09:46:30|4609.53|4609.53|4608.23|4608.23|4609.53|4609.53|4607.36|4607.36|0
1646819210000|2022-03-09 09:46:50|4607.52|4607.52|4608.19|4608.19|4608.19|4608.19|4607.52|4607.52|0
1646819230000|2022-03-09 09:47:10|4606.85|4606.85|4607.91|4607.91|4607.91|4607.91|4606.85|4606.85|0
1646819240000|2022-03-09 09:47:20|4608.06|4608.06|4608.02|4608.02|4608.06|4608.06|4605.8|4605.8|0
1646819260000|2022-03-09 09:47:40|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|0
1646819270000|2022-03-09 09:47:50|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|4607.33|0
1646819300000|2022-03-09 09:48:20|4607.21|4607.21|4606.92|4606.92|4608.8|4608.8|4606.77|4606.77|0
1646819310000|2022-03-09 09:48:30|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1646819320000|2022-03-09 09:48:40|4605.21|4605.21|4606.11|4606.11|4606.11|4606.11|4605.21|4605.21|0
1646819330000|2022-03-09 09:48:50|4606.02|4606.02|4604.01|4604.01|4606.02|4606.02|4604.01|4604.01|0
1646819340000|2022-03-09 09:49:00|4604.31|4604.31|4605.38|4605.38|4605.38|4605.38|4604.04|4604.04|0
1646819350000|2022-03-09 09:49:10|4604.04|4604.04|4605.38|4605.38|4605.38|4605.38|4604.04|4604.04|0
1646819360000|2022-03-09 09:49:20|4604.04|4604.04|4604.49|4604.49|4604.49|4604.49|4604.04|4604.04|0
1646819380000|2022-03-09 09:49:40|4604.34|4604.34|4605.22|4605.22|4605.31|4605.31|4604.34|4604.34|0
1646819400000|2022-03-09 09:50:00|4603.54|4603.54|4604.21|4604.21|4604.21|4604.21|4603.54|4603.54|0
1646819410000|2022-03-09 09:50:10|4604.13|4604.13|4604.39|4604.39|4604.39|4604.39|4604.13|4604.13|0
1646819420000|2022-03-09 09:50:20|4603.85|4603.85|4603.99|4603.99|4603.99|4603.99|4603.85|4603.85|0
1646819430000|2022-03-09 09:50:30|4604.88|4604.88|4605.48|4605.48|4605.48|4605.48|4604.88|4604.88|0
1646819440000|2022-03-09 09:50:40|4605.63|4605.63|4606.52|4606.52|4606.52|4606.52|4605.18|4605.18|0
1646819450000|2022-03-09 09:50:50|4606.26|4606.26|4605.59|4605.59|4606.26|4606.26|4605.59|4605.59|0
1646819460000|2022-03-09 09:51:00|4604.62|4604.62|4604.41|4604.41|4604.62|4604.62|4604.41|4604.41|0
1646819490000|2022-03-09 09:51:30|4603.07|4603.07|4602.45|4602.45|4603.07|4603.07|4602.45|4602.45|0
1646819500000|2022-03-09 09:51:40|4601.78|4601.78|4602.71|4602.71|4602.71|4602.71|4601.78|4601.78|0
1646819510000|2022-03-09 09:51:50|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|0
1646819520000|2022-03-09 09:52:00|4602.09|4602.09|4599.11|4599.11|4602.09|4602.09|4599.11|4599.11|0
1646819530000|2022-03-09 09:52:10|4598.44|4598.44|4598.66|4598.66|4598.66|4598.66|4597.77|4597.77|0
1646819540000|2022-03-09 09:52:20|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1646819550000|2022-03-09 09:52:30|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|4598.13|0
1646819560000|2022-03-09 09:52:40|4596.79|4596.79|4599.47|4599.47|4599.47|4599.47|4596.79|4596.79|0
1646819570000|2022-03-09 09:52:50|4598.8|4598.8|4599.33|4599.33|4599.33|4599.33|4598.8|4598.8|0
1646819580000|2022-03-09 09:53:00|4600.67|4600.67|4601.76|4601.76|4602.43|4602.43|4600.67|4600.67|0
1646819590000|2022-03-09 09:53:10|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|0
1646819600000|2022-03-09 09:53:20|4603.3|4603.3|4603.92|4603.92|4603.92|4603.92|4603.3|4603.3|0
1646819610000|2022-03-09 09:53:30|4604.27|4604.27|4602.46|4602.46|4604.27|4604.27|4602.46|4602.46|0
1646819630000|2022-03-09 09:53:50|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1646819640000|2022-03-09 09:54:00|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|0
1646819650000|2022-03-09 09:54:10|4600.87|4600.87|4599.72|4599.72|4600.87|4600.87|4599.37|4599.37|0
1646819660000|2022-03-09 09:54:20|4597.71|4597.71|4597.42|4597.42|4597.71|4597.71|4597.04|4597.04|0
1646819670000|2022-03-09 09:54:30|4596.75|4596.75|4594.56|4594.56|4597.28|4597.28|4594.56|4594.56|0
1646819680000|2022-03-09 09:54:40|4594.07|4594.07|4595.23|4595.23|4595.9|4595.9|4594.07|4594.07|0
1646819700000|2022-03-09 09:55:00|4594.56|4594.56|4594.47|4594.47|4594.56|4594.56|4594.47|4594.47|0
1646819720000|2022-03-09 09:55:20|4594.31|4594.31|4595.65|4595.65|4595.65|4595.65|4594.31|4594.31|0
1646819730000|2022-03-09 09:55:30|4596.71|4596.71|4595.59|4595.59|4596.71|4596.71|4595.59|4595.59|0
1646819740000|2022-03-09 09:55:40|4595.43|4595.43|4594.49|4594.49|4595.43|4595.43|4594.49|4594.49|0
1646819760000|2022-03-09 09:56:00|4595.07|4595.07|4595.78|4595.78|4595.78|4595.78|4595.07|4595.07|0
1646819780000|2022-03-09 09:56:20|4594.72|4594.72|4594.8|4594.8|4594.8|4594.8|4594.56|4594.56|0
1646819790000|2022-03-09 09:56:30|4594.13|4594.13|4594.22|4594.22|4594.22|4594.22|4594.13|4594.13|0
1646819810000|2022-03-09 09:56:50|4593.51|4593.51|4592.48|4592.48|4593.51|4593.51|4592.48|4592.48|0
1646819830000|2022-03-09 09:57:10|4592.04|4592.04|4590.78|4590.78|4592.04|4592.04|4590.78|4590.78|0
1646819840000|2022-03-09 09:57:20|4591.13|4591.13|4590.6|4590.6|4591.13|4591.13|4590.6|4590.6|0
1646819850000|2022-03-09 09:57:30|4589.89|4589.89|4588.34|4588.34|4589.89|4589.89|4587.46|4587.46|0
1646819860000|2022-03-09 09:57:40|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|0
1646819870000|2022-03-09 09:57:50|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1646819880000|2022-03-09 09:58:00|4586.89|4586.89|4587.56|4587.56|4587.56|4587.56|4586.89|4586.89|0
1646819890000|2022-03-09 09:58:10|4588.23|4588.23|4588.8|4588.8|4588.8|4588.8|4587.74|4587.74|0
1646819900000|2022-03-09 09:58:20|4588.91|4588.91|4588.74|4588.74|4588.91|4588.91|4588.56|4588.56|0
1646819910000|2022-03-09 09:58:30|4588.9|4588.9|4591.95|4591.95|4592.07|4592.07|4588.9|4588.9|0
1646819920000|2022-03-09 09:58:40|4592.25|4592.25|4591.86|4591.86|4592.25|4592.25|4591.86|4591.86|0
1646819930000|2022-03-09 09:58:50|4592.02|4592.02|4590.89|4590.89|4592.02|4592.02|4590.68|4590.68|0
1646819940000|2022-03-09 09:59:00|4591.56|4591.56|4597.74|4597.74|4597.96|4597.96|4591.56|4591.56|0
1646819950000|2022-03-09 09:59:10|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1646819960000|2022-03-09 09:59:20|4598.3|4598.3|4598.36|4598.36|4599.5|4599.5|4597.66|4597.66|0
1646819980000|2022-03-09 09:59:40|4599.03|4599.03|4598.7|4598.7|4599.03|4599.03|4598.7|4598.7|0
1646819990000|2022-03-09 09:59:50|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|0
1646820000000|2022-03-09 10:00:00|4597.24|4597.24|4597.33|4597.33|4597.33|4597.33|4597.24|4597.24|0
1646820010000|2022-03-09 10:00:10|4595.32|4595.32|4596.43|4596.43|4596.66|4596.66|4595.32|4595.32|0
1646820030000|2022-03-09 10:00:30|4595.72|4595.72|4594.29|4594.29|4595.72|4595.72|4594.29|4594.29|0
1646820050000|2022-03-09 10:00:50|4594.79|4594.79|4593.4|4593.4|4594.79|4594.79|4593.4|4593.4|0
1646820060000|2022-03-09 10:01:00|4592.73|4592.73|4592.91|4592.91|4592.91|4592.91|4592.73|4592.73|0
1646820070000|2022-03-09 10:01:10|4591.57|4591.57|4591.83|4591.83|4591.83|4591.83|4591.57|4591.57|0
1646820080000|2022-03-09 10:01:20|4590.49|4590.49|4591.6|4591.6|4592.27|4592.27|4590.49|4590.49|0
1646820090000|2022-03-09 10:01:30|4590.26|4590.26|4589.95|4589.95|4590.26|4590.26|4589.42|4589.42|0
1646820100000|2022-03-09 10:01:40|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1646820110000|2022-03-09 10:01:50|4588.83|4588.83|4588.21|4588.21|4588.83|4588.83|4588.21|4588.21|0
1646820120000|2022-03-09 10:02:00|4588.33|4588.33|4587.08|4587.08|4588.33|4588.33|4586.2|4586.2|0
1646820130000|2022-03-09 10:02:10|4587.75|4587.75|4586.64|4586.64|4587.75|4587.75|4586.64|4586.64|0
1646820140000|2022-03-09 10:02:20|4586.47|4586.47|4585.47|4585.47|4586.47|4586.47|4585.47|4585.47|0
1646820150000|2022-03-09 10:02:30|4584.13|4584.13|4585.38|4585.38|4585.38|4585.38|4583.38|4583.38|0
1646820160000|2022-03-09 10:02:40|4585.55|4585.55|4584.22|4584.22|4585.55|4585.55|4584.22|4584.22|0
1646820180000|2022-03-09 10:03:00|4583.55|4583.55|4585.34|4585.34|4585.34|4585.34|4582.89|4582.89|0
1646820200000|2022-03-09 10:03:20|4585.78|4585.78|4584.4|4584.4|4585.78|4585.78|4584.4|4584.4|0
1646820210000|2022-03-09 10:03:30|4583.91|4583.91|4584.24|4584.24|4584.24|4584.24|4583.91|4583.91|0
1646820220000|2022-03-09 10:03:40|4583.57|4583.57|4584.86|4584.86|4584.86|4584.86|4583.57|4583.57|0
1646820230000|2022-03-09 10:03:50|4585.3|4585.3|4585.56|4585.56|4585.56|4585.56|4584.63|4584.63|0
1646820240000|2022-03-09 10:04:00|4586.55|4586.55|4586.71|4586.71|4586.71|4586.71|4586.55|4586.55|0
1646820250000|2022-03-09 10:04:10|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|0
1646820260000|2022-03-09 10:04:20|4587.71|4587.71|4588.99|4588.99|4588.99|4588.99|4587.71|4587.71|0
1646820270000|2022-03-09 10:04:30|4588.32|4588.32|4588.55|4588.55|4588.55|4588.55|4588.32|4588.32|0
1646820280000|2022-03-09 10:04:40|4589.52|4589.52|4589.5|4589.5|4589.79|4589.79|4589.26|4589.26|0
1646820300000|2022-03-09 10:05:00|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|0
1646820310000|2022-03-09 10:05:10|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|0
1646820330000|2022-03-09 10:05:30|4589.64|4589.64|4588.55|4588.55|4589.64|4589.64|4588.55|4588.55|0
1646820340000|2022-03-09 10:05:40|4588.72|4588.72|4590.03|4590.03|4590.03|4590.03|4588.72|4588.72|0
1646820350000|2022-03-09 10:05:50|4589.94|4589.94|4589.85|4589.85|4589.94|4589.94|4589.85|4589.85|0
1646820360000|2022-03-09 10:06:00|4589.18|4589.18|4589.68|4589.68|4589.68|4589.68|4589.18|4589.18|0
1646820370000|2022-03-09 10:06:10|4589.01|4589.01|4588.69|4588.69|4589.01|4589.01|4587.67|4587.67|0
1646820380000|2022-03-09 10:06:20|4589.13|4589.13|4591.67|4591.67|4592.34|4592.34|4589.13|4589.13|0
1646820410000|2022-03-09 10:06:50|4591|4591|4591.01|4591.01|4591.28|4591.28|4590.84|4590.84|0
1646820420000|2022-03-09 10:07:00|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1646820430000|2022-03-09 10:07:10|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|0
1646820440000|2022-03-09 10:07:20|4590.57|4590.57|4587.22|4587.22|4590.57|4590.57|4587.22|4587.22|0
1646820450000|2022-03-09 10:07:30|4588.56|4588.56|4588.12|4588.12|4588.56|4588.56|4588.12|4588.12|0
1646820460000|2022-03-09 10:07:40|4588.03|4588.03|4588.21|4588.21|4588.21|4588.21|4588.03|4588.03|0
1646820470000|2022-03-09 10:07:50|4589.62|4589.62|4589.97|4589.97|4589.97|4589.97|4589.62|4589.62|0
1646820480000|2022-03-09 10:08:00|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|0
1646820490000|2022-03-09 10:08:10|4589.27|4589.27|4587.09|4587.09|4589.27|4589.27|4587.09|4587.09|0
1646820500000|2022-03-09 10:08:20|4588.43|4588.43|4590.07|4590.07|4590.07|4590.07|4588.43|4588.43|0
1646820510000|2022-03-09 10:08:30|4589.46|4589.46|4589.01|4589.01|4589.46|4589.46|4588.78|4588.78|0
1646820520000|2022-03-09 10:08:40|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1646820530000|2022-03-09 10:08:50|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1646820540000|2022-03-09 10:09:00|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1646820550000|2022-03-09 10:09:10|4588.54|4588.54|4588.54|4588.54|4589.21|4589.21|4588.54|4588.54|0
1646820560000|2022-03-09 10:09:20|4588.18|4588.18|4587.48|4587.48|4588.71|4588.71|4587.48|4587.48|0
1646820570000|2022-03-09 10:09:30|4587.3|4587.3|4589.52|4589.52|4589.52|4589.52|4586.63|4586.63|0
1646820580000|2022-03-09 10:09:40|4589.96|4589.96|4591.36|4591.36|4591.36|4591.36|4589.8|4589.8|0
1646820590000|2022-03-09 10:09:50|4591.89|4591.89|4591.71|4591.71|4591.89|4591.89|4591.71|4591.71|0
1646820600000|2022-03-09 10:10:00|4591.88|4591.88|4592.67|4592.67|4592.67|4592.67|4591.88|4591.88|0
1646820610000|2022-03-09 10:10:10|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|0
1646820620000|2022-03-09 10:10:20|4590.22|4590.22|4590.8|4590.8|4590.89|4590.89|4590.22|4590.22|0
1646820630000|2022-03-09 10:10:30|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1646820640000|2022-03-09 10:10:40|4590.52|4590.52|4589.91|4589.91|4590.52|4590.52|4589.91|4589.91|0
1646820650000|2022-03-09 10:10:50|4590.05|4590.05|4589.96|4589.96|4590.05|4590.05|4589.96|4589.96|0
1646820660000|2022-03-09 10:11:00|4589.8|4589.8|4589.13|4589.13|4589.8|4589.8|4589.04|4589.04|0
1646820670000|2022-03-09 10:11:10|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|0
1646820680000|2022-03-09 10:11:20|4590.42|4590.42|4589.31|4589.31|4590.42|4590.42|4589.22|4589.22|0
1646820690000|2022-03-09 10:11:30|4589.13|4589.13|4590.21|4590.21|4590.21|4590.21|4589.13|4589.13|0
1646820700000|2022-03-09 10:11:40|4589.94|4589.94|4590.65|4590.65|4590.65|4590.65|4589.94|4589.94|0
1646820710000|2022-03-09 10:11:50|4590.88|4590.88|4590.41|4590.41|4590.88|4590.88|4590.41|4590.41|0
1646820720000|2022-03-09 10:12:00|4590.32|4590.32|4590.55|4590.55|4590.64|4590.64|4590.32|4590.32|0
1646820730000|2022-03-09 10:12:10|4590.02|4590.02|4590.55|4590.55|4590.55|4590.55|4590.02|4590.02|0
1646820740000|2022-03-09 10:12:20|4591|4591|4592.02|4592.02|4592.02|4592.02|4591|4591|0
1646820750000|2022-03-09 10:12:30|4591.35|4591.35|4590.82|4590.82|4591.35|4591.35|4590.82|4590.82|0
1646820760000|2022-03-09 10:12:40|4591.08|4591.08|4591.85|4591.85|4591.85|4591.85|4590.91|4590.91|0
1646820770000|2022-03-09 10:12:50|4591.18|4591.18|4590.79|4590.79|4591.18|4591.18|4590.79|4590.79|0
1646820780000|2022-03-09 10:13:00|4590.88|4590.88|4591.41|4591.41|4591.76|4591.76|4590.88|4590.88|0
1646820790000|2022-03-09 10:13:10|4591.06|4591.06|4590.35|4590.35|4591.06|4591.06|4590.35|4590.35|0
1646820800000|2022-03-09 10:13:20|4590.26|4590.26|4588.85|4588.85|4590.26|4590.26|4588.85|4588.85|0
1646820810000|2022-03-09 10:13:30|4588.67|4588.67|4589.29|4589.29|4589.29|4589.29|4588.23|4588.23|0
1646820820000|2022-03-09 10:13:40|4589.17|4589.17|4583.37|4583.37|4589.96|4589.96|4583.37|4583.37|0
1646820830000|2022-03-09 10:13:50|4583.63|4583.63|4582.88|4582.88|4583.63|4583.63|4582.88|4582.88|0
1646820840000|2022-03-09 10:14:00|4584.47|4584.47|4584.64|4584.64|4584.64|4584.64|4584.47|4584.47|0
1646820850000|2022-03-09 10:14:10|4584.81|4584.81|4586.4|4586.4|4586.4|4586.4|4584.81|4584.81|0
1646820860000|2022-03-09 10:14:20|4587.07|4587.07|4588.37|4588.37|4589.08|4589.08|4587.07|4587.07|0
1646820890000|2022-03-09 10:14:50|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|0
1646820910000|2022-03-09 10:15:10|4587.66|4587.66|4586.6|4586.6|4587.93|4587.93|4586.6|4586.6|0
1646820920000|2022-03-09 10:15:20|4586.77|4586.77|4585.21|4585.21|4586.77|4586.77|4585.21|4585.21|0
1646820930000|2022-03-09 10:15:30|4585.83|4585.83|4585.92|4585.92|4585.92|4585.92|4585.83|4585.83|0
1646820940000|2022-03-09 10:15:40|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|0
1646820970000|2022-03-09 10:16:10|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1646821000000|2022-03-09 10:16:40|4585.31|4585.31|4585.57|4585.57|4585.57|4585.57|4585.31|4585.31|0
1646821010000|2022-03-09 10:16:50|4584.9|4584.9|4586.1|4586.1|4587.44|4587.44|4584.9|4584.9|0
1646821030000|2022-03-09 10:17:10|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1646821040000|2022-03-09 10:17:20|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1646821050000|2022-03-09 10:17:30|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|0
1646821060000|2022-03-09 10:17:40|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1646821090000|2022-03-09 10:18:10|4584|4584|4585.38|4585.38|4585.38|4585.38|4584|4584|0
1646821100000|2022-03-09 10:18:20|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1646821110000|2022-03-09 10:18:30|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|0
1646821120000|2022-03-09 10:18:40|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|0
1646821140000|2022-03-09 10:19:00|4584.58|4584.58|4583.91|4583.91|4584.58|4584.58|4583.24|4583.24|0
1646821150000|2022-03-09 10:19:10|4581.9|4581.9|4579.23|4579.23|4581.9|4581.9|4579.23|4579.23|0
1646821160000|2022-03-09 10:19:20|4577.89|4577.89|4577.22|4577.22|4577.89|4577.89|4577.22|4577.22|0
1646821180000|2022-03-09 10:19:40|4577.75|4577.75|4578.15|4578.15|4578.82|4578.82|4577.48|4577.48|0
1646821200000|2022-03-09 10:20:00|4578.82|4578.82|4576.99|4576.99|4578.82|4578.82|4576.99|4576.99|0
1646821210000|2022-03-09 10:20:10|4577.35|4577.35|4575.83|4575.83|4577.88|4577.88|4575.83|4575.83|0
1646821220000|2022-03-09 10:20:20|4576.5|4576.5|4576.5|4576.5|4578.51|4578.51|4576.5|4576.5|0
1646821240000|2022-03-09 10:20:40|4577.17|4577.17|4577.84|4577.84|4577.84|4577.84|4577.17|4577.17|0
1646821260000|2022-03-09 10:21:00|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1646821270000|2022-03-09 10:21:10|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|0
1646821280000|2022-03-09 10:21:20|4576.38|4576.38|4575.46|4575.46|4576.38|4576.38|4575.46|4575.46|0
1646821290000|2022-03-09 10:21:30|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|0
1646821300000|2022-03-09 10:21:40|4576.22|4576.22|4575.89|4575.89|4576.22|4576.22|4575.89|4575.89|0
1646821310000|2022-03-09 10:21:50|4575.6|4575.6|4573.99|4573.99|4575.6|4575.6|4573.54|4573.54|0
1646821320000|2022-03-09 10:22:00|4574.07|4574.07|4571.74|4571.74|4574.07|4574.07|4571.74|4571.74|0
1646821340000|2022-03-09 10:22:20|4571.47|4571.47|4573.57|4573.57|4573.57|4573.57|4571.47|4571.47|0
1646821350000|2022-03-09 10:22:30|4573.13|4573.13|4573.43|4573.43|4573.48|4573.48|4572.81|4572.81|0
1646821360000|2022-03-09 10:22:40|4573.19|4573.19|4574.53|4574.53|4574.53|4574.53|4573.19|4573.19|0
1646821370000|2022-03-09 10:22:50|4574.44|4574.44|4577.1|4577.1|4577.1|4577.1|4574.44|4574.44|0
1646821380000|2022-03-09 10:23:00|4576.43|4576.43|4576.1|4576.1|4576.43|4576.43|4574.76|4574.76|0
1646821390000|2022-03-09 10:23:10|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|4575.83|0
1646821400000|2022-03-09 10:23:20|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1646821410000|2022-03-09 10:23:30|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|0
1646821420000|2022-03-09 10:23:40|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1646821430000|2022-03-09 10:23:50|4577.17|4577.17|4576.5|4576.5|4577.17|4577.17|4576.5|4576.5|0
1646821440000|2022-03-09 10:24:00|4577.21|4577.21|4577.88|4577.88|4577.88|4577.88|4577.21|4577.21|0
1646821450000|2022-03-09 10:24:10|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|0
1646821460000|2022-03-09 10:24:20|4578.31|4578.31|4578.66|4578.66|4578.66|4578.66|4578.31|4578.31|0
1646821470000|2022-03-09 10:24:30|4579.02|4579.02|4579.86|4579.86|4579.86|4579.86|4579.02|4579.02|0
1646821480000|2022-03-09 10:24:40|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1646821490000|2022-03-09 10:24:50|4579.84|4579.84|4579.31|4579.31|4580.36|4580.36|4579.31|4579.31|0
1646821500000|2022-03-09 10:25:00|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1646821510000|2022-03-09 10:25:10|4581.31|4581.31|4582.73|4582.73|4582.73|4582.73|4581.31|4581.31|0
1646821520000|2022-03-09 10:25:20|4581.39|4581.39|4581.72|4581.72|4581.72|4581.72|4581.39|4581.39|0
1646821560000|2022-03-09 10:26:00|4583.06|4583.06|4584.7|4584.7|4584.7|4584.7|4583.06|4583.06|0
1646821570000|2022-03-09 10:26:10|4584.52|4584.52|4584.4|4584.4|4584.52|4584.52|4584.4|4584.4|0
1646821580000|2022-03-09 10:26:20|4584.05|4584.05|4584.4|4584.4|4584.4|4584.4|4584.05|4584.05|0
1646821590000|2022-03-09 10:26:30|4585.2|4585.2|4585.9|4585.9|4585.9|4585.9|4585.2|4585.2|0
1646821600000|2022-03-09 10:26:40|4587.14|4587.14|4589.04|4589.04|4589.04|4589.04|4587.14|4587.14|0
1646821610000|2022-03-09 10:26:50|4587.99|4587.99|4587.81|4587.81|4587.99|4587.99|4587.81|4587.81|0
1646821620000|2022-03-09 10:27:00|4587.37|4587.37|4587.28|4587.28|4587.37|4587.37|4587.28|4587.28|0
1646821630000|2022-03-09 10:27:10|4587.37|4587.37|4585.94|4585.94|4587.37|4587.37|4585.94|4585.94|0
1646821650000|2022-03-09 10:27:30|4586.61|4586.61|4586.24|4586.24|4586.61|4586.61|4586.24|4586.24|0
1646821680000|2022-03-09 10:28:00|4586.91|4586.91|4586.82|4586.82|4586.91|4586.91|4586.82|4586.82|0
1646821700000|2022-03-09 10:28:20|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|0
1646821710000|2022-03-09 10:28:30|4586.91|4586.91|4590.39|4590.39|4590.39|4590.39|4586.91|4586.91|0
1646821720000|2022-03-09 10:28:40|4590.66|4590.66|4591.54|4591.54|4591.98|4591.98|4590.66|4590.66|0
1646821740000|2022-03-09 10:29:00|4591.87|4591.87|4592.51|4592.51|4592.51|4592.51|4591.54|4591.54|0
1646821770000|2022-03-09 10:29:30|4590.5|4590.5|4591.17|4591.17|4591.17|4591.17|4590.5|4590.5|0
1646821790000|2022-03-09 10:29:50|4591.84|4591.84|4589.81|4589.81|4593.16|4593.16|4589.81|4589.81|0
1646821800000|2022-03-09 10:30:00|4589.28|4589.28|4589.87|4589.87|4589.87|4589.87|4589.2|4589.2|0
1646821810000|2022-03-09 10:30:10|4589.42|4589.42|4588.09|4588.09|4589.42|4589.42|4588.09|4588.09|0
1646821820000|2022-03-09 10:30:20|4587.42|4587.42|4588.44|4588.44|4589.78|4589.78|4587.3|4587.3|0
1646821830000|2022-03-09 10:30:30|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|0
1646821840000|2022-03-09 10:30:40|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|0
1646821860000|2022-03-09 10:31:00|4588.13|4588.13|4588.57|4588.57|4588.89|4588.89|4588.13|4588.13|0
1646821870000|2022-03-09 10:31:10|4588.48|4588.48|4587.95|4587.95|4588.48|4588.48|4587.95|4587.95|0
1646821880000|2022-03-09 10:31:20|4586.61|4586.61|4586.33|4586.33|4586.82|4586.82|4585.99|4585.99|0
1646821890000|2022-03-09 10:31:30|4585.88|4585.88|4586.05|4586.05|4586.05|4586.05|4585.88|4585.88|0
1646821900000|2022-03-09 10:31:40|4586.21|4586.21|4587|4587|4587|4587|4586.21|4586.21|0
1646821910000|2022-03-09 10:31:50|4586.33|4586.33|4585.33|4585.33|4586.33|4586.33|4585.33|4585.33|0
1646821920000|2022-03-09 10:32:00|4584.66|4584.66|4587.5|4587.5|4589.2|4589.2|4584.66|4584.66|0
1646821930000|2022-03-09 10:32:10|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|0
1646821940000|2022-03-09 10:32:20|4587.5|4587.5|4588.17|4588.17|4588.17|4588.17|4587.5|4587.5|0
1646821950000|2022-03-09 10:32:30|4587.2|4587.2|4588.54|4588.54|4588.54|4588.54|4587.2|4587.2|0
1646821960000|2022-03-09 10:32:40|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1646821980000|2022-03-09 10:33:00|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|0
1646821990000|2022-03-09 10:33:10|4586.88|4586.88|4586.67|4586.67|4586.88|4586.88|4586.67|4586.67|0
1646822000000|2022-03-09 10:33:20|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1646822010000|2022-03-09 10:33:30|4585.44|4585.44|4586.11|4586.11|4586.11|4586.11|4585.44|4585.44|0
1646822020000|2022-03-09 10:33:40|4586.55|4586.55|4586.44|4586.44|4588.04|4588.04|4586.03|4586.03|0
1646822030000|2022-03-09 10:33:50|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|0
1646822040000|2022-03-09 10:34:00|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1646822050000|2022-03-09 10:34:10|4588.39|4588.39|4589.06|4589.06|4589.06|4589.06|4588.39|4588.39|0
1646822060000|2022-03-09 10:34:20|4588.39|4588.39|4589.19|4589.19|4589.19|4589.19|4588.39|4588.39|0
1646822080000|2022-03-09 10:34:40|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|0
1646822090000|2022-03-09 10:34:50|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|0
1646822100000|2022-03-09 10:35:00|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|4589.34|0
1646822110000|2022-03-09 10:35:10|4588.81|4588.81|4588.36|4588.36|4588.81|4588.81|4588.36|4588.36|0
1646822130000|2022-03-09 10:35:30|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1646822150000|2022-03-09 10:35:50|4590.01|4590.01|4590.09|4590.09|4590.09|4590.09|4589.92|4589.92|0
1646822160000|2022-03-09 10:36:00|4588.75|4588.75|4590.74|4590.74|4590.9|4590.9|4588.08|4588.08|0
1646822170000|2022-03-09 10:36:10|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|0
1646822180000|2022-03-09 10:36:20|4590.19|4590.19|4590.31|4590.31|4590.31|4590.31|4590.19|4590.19|0
1646822190000|2022-03-09 10:36:30|4590.42|4590.42|4590.54|4590.54|4590.54|4590.54|4590.42|4590.42|0
1646822200000|2022-03-09 10:36:40|4590.42|4590.42|4590.07|4590.07|4590.42|4590.42|4590.07|4590.07|0
1646822220000|2022-03-09 10:37:00|4592.08|4592.08|4593.9|4593.9|4595.24|4595.24|4592.08|4592.08|0
1646822230000|2022-03-09 10:37:10|4594.23|4594.23|4594.34|4594.34|4594.34|4594.34|4594.23|4594.23|0
1646822240000|2022-03-09 10:37:20|4594.46|4594.46|4595.01|4595.01|4595.01|4595.01|4594.34|4594.34|0
1646822260000|2022-03-09 10:37:40|4595.81|4595.81|4595.81|4595.81|4595.81|4595.81|4595.81|4595.81|0
1646822270000|2022-03-09 10:37:50|4595.9|4595.9|4596.52|4596.52|4596.52|4596.52|4595.9|4595.9|0
1646822280000|2022-03-09 10:38:00|4597.19|4597.19|4596.21|4596.21|4597.19|4597.19|4596.21|4596.21|0
1646822300000|2022-03-09 10:38:20|4595.86|4595.86|4594.1|4594.1|4595.86|4595.86|4592.76|4592.76|0
1646822340000|2022-03-09 10:39:00|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|0
1646822360000|2022-03-09 10:39:20|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1646822370000|2022-03-09 10:39:30|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|0
1646822400000|2022-03-09 10:40:00|4592.55|4592.55|4592.11|4592.11|4592.55|4592.55|4592.11|4592.11|0
1646822410000|2022-03-09 10:40:10|4591.44|4591.44|4590.77|4590.77|4591.44|4591.44|4590.1|4590.1|0
1646822420000|2022-03-09 10:40:20|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|4590.1|0
1646822430000|2022-03-09 10:40:30|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|0
1646822440000|2022-03-09 10:40:40|4586.2|4586.2|4585.95|4585.95|4586.75|4586.75|4585.25|4585.25|0
1646822470000|2022-03-09 10:41:10|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1646822480000|2022-03-09 10:41:20|4584.62|4584.62|4586.48|4586.48|4586.48|4586.48|4584.62|4584.62|0
1646822510000|2022-03-09 10:41:50|4586.66|4586.66|4587.1|4587.1|4587.1|4587.1|4586.66|4586.66|0
1646822520000|2022-03-09 10:42:00|4584.42|4584.42|4584.65|4584.65|4585.76|4585.76|4584.42|4584.42|0
1646822530000|2022-03-09 10:42:10|4584.07|4584.07|4582.06|4582.06|4584.07|4584.07|4582.06|4582.06|0
1646822540000|2022-03-09 10:42:20|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|0
1646822550000|2022-03-09 10:42:30|4581.04|4581.04|4581.19|4581.19|4581.36|4581.36|4581.04|4581.04|0
1646822560000|2022-03-09 10:42:40|4581.13|4581.13|4580.46|4580.46|4581.13|4581.13|4580.46|4580.46|0
1646822570000|2022-03-09 10:42:50|4579.85|4579.85|4579.18|4579.18|4579.85|4579.85|4579.18|4579.18|0
1646822580000|2022-03-09 10:43:00|4578.21|4578.21|4577.54|4577.54|4578.21|4578.21|4577.54|4577.54|0
1646822590000|2022-03-09 10:43:10|4578.6|4578.6|4581.35|4581.35|4581.35|4581.35|4578.6|4578.6|0
1646822620000|2022-03-09 10:43:40|4580.68|4580.68|4579.46|4579.46|4580.68|4580.68|4579.46|4579.46|0
1646822630000|2022-03-09 10:43:50|4579.62|4579.62|4579.53|4579.53|4579.62|4579.62|4579.53|4579.53|0
1646822640000|2022-03-09 10:44:00|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1646822650000|2022-03-09 10:44:10|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|0
1646822660000|2022-03-09 10:44:20|4576.73|4576.73|4577.61|4577.61|4577.61|4577.61|4576.73|4576.73|0
1646822670000|2022-03-09 10:44:30|4577.88|4577.88|4578.78|4578.78|4579.22|4579.22|4577.88|4577.88|0
1646822680000|2022-03-09 10:44:40|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1646822690000|2022-03-09 10:44:50|4579.75|4579.75|4578.36|4578.36|4579.75|4579.75|4578.36|4578.36|0
1646822700000|2022-03-09 10:45:00|4578.84|4578.84|4577.2|4577.2|4578.84|4578.84|4577.2|4577.2|0
1646822720000|2022-03-09 10:45:20|4577.11|4577.11|4576.93|4576.93|4577.11|4577.11|4576.26|4576.26|0
1646822730000|2022-03-09 10:45:30|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|0
1646822740000|2022-03-09 10:45:40|4575.38|4575.38|4574.57|4574.57|4575.38|4575.38|4574.04|4574.04|0
1646822750000|2022-03-09 10:45:50|4575.24|4575.24|4575.06|4575.06|4575.24|4575.24|4574.97|4574.97|0
1646822760000|2022-03-09 10:46:00|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|4575.5|0
1646822770000|2022-03-09 10:46:10|4576.17|4576.17|4576.35|4576.35|4577.23|4577.23|4576.17|4576.17|0
1646822800000|2022-03-09 10:46:40|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1646822820000|2022-03-09 10:47:00|4575.01|4575.01|4576.44|4576.44|4576.44|4576.44|4575.01|4575.01|0
1646822830000|2022-03-09 10:47:10|4576.6|4576.6|4574.59|4574.59|4576.6|4576.6|4574.59|4574.59|0
1646822840000|2022-03-09 10:47:20|4574.3|4574.3|4575.23|4575.23|4575.23|4575.23|4574.3|4574.3|0
1646822850000|2022-03-09 10:47:30|4575.41|4575.41|4574.61|4574.61|4575.41|4575.41|4574.61|4574.61|0
1646822860000|2022-03-09 10:47:40|4574.4|4574.4|4576.06|4576.06|4576.73|4576.73|4574.4|4574.4|0
1646822880000|2022-03-09 10:48:00|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|4575.39|0
1646822890000|2022-03-09 10:48:10|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|0
1646822900000|2022-03-09 10:48:20|4576.29|4576.29|4575.88|4575.88|4576.55|4576.55|4575.88|4575.88|0
1646822910000|2022-03-09 10:48:30|4575.21|4575.21|4574.1|4574.1|4575.21|4575.21|4574.1|4574.1|0
1646822920000|2022-03-09 10:48:40|4573.43|4573.43|4571.52|4571.52|4573.43|4573.43|4571.52|4571.52|0
1646822930000|2022-03-09 10:48:50|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|0
1646822940000|2022-03-09 10:49:00|4568.18|4568.18|4567.03|4567.03|4568.18|4568.18|4567.03|4567.03|0
1646822950000|2022-03-09 10:49:10|4568.37|4568.37|4567.89|4567.89|4568.63|4568.63|4567.89|4567.89|0
1646822960000|2022-03-09 10:49:20|4568.6|4568.6|4569.18|4569.18|4569.27|4569.27|4568.6|4568.6|0
1646822980000|2022-03-09 10:49:40|4568.38|4568.38|4568.38|4568.38|4568.38|4568.38|4568.38|4568.38|0
1646822990000|2022-03-09 10:49:50|4567.32|4567.32|4567.99|4567.99|4567.99|4567.99|4567.32|4567.32|0
1646823000000|2022-03-09 10:50:00|4569.41|4569.41|4569.78|4569.78|4569.78|4569.78|4569.41|4569.41|0
1646823010000|2022-03-09 10:50:10|4569.16|4569.16|4567.82|4567.82|4569.16|4569.16|4567.82|4567.82|0
1646823020000|2022-03-09 10:50:20|4565.81|4565.81|4566.48|4566.48|4566.48|4566.48|4565.81|4565.81|0
1646823030000|2022-03-09 10:50:30|4566.11|4566.11|4564.68|4564.68|4566.43|4566.43|4563.75|4563.75|0
1646823040000|2022-03-09 10:50:40|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.07|4564.07|0
1646823050000|2022-03-09 10:50:50|4565.41|4565.41|4564.07|4564.07|4565.41|4565.41|4564.07|4564.07|0
1646823060000|2022-03-09 10:51:00|4563.4|4563.4|4563.4|4563.4|4563.4|4563.4|4563.4|4563.4|0
1646823070000|2022-03-09 10:51:10|4562.06|4562.06|4562.21|4562.21|4562.21|4562.21|4558.86|4558.86|0
1646823080000|2022-03-09 10:51:20|4561.54|4561.54|4560.17|4560.17|4561.54|4561.54|4560.17|4560.17|0
1646823090000|2022-03-09 10:51:30|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|0
1646823110000|2022-03-09 10:51:50|4558.61|4558.61|4557.66|4557.66|4558.61|4558.61|4557.66|4557.66|0
1646823120000|2022-03-09 10:52:00|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1646823130000|2022-03-09 10:52:10|4558.12|4558.12|4554.77|4554.77|4558.12|4558.12|4554.77|4554.77|0
1646823140000|2022-03-09 10:52:20|4554.44|4554.44|4554.28|4554.28|4554.44|4554.44|4554.28|4554.28|0
1646823150000|2022-03-09 10:52:30|4553.04|4553.04|4551.93|4551.93|4553.04|4553.04|4551.93|4551.93|0
1646823160000|2022-03-09 10:52:40|4552.73|4552.73|4552.55|4552.55|4552.73|4552.73|4552.37|4552.37|0
1646823170000|2022-03-09 10:52:50|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1646823180000|2022-03-09 10:53:00|4552.78|4552.78|4553.68|4553.68|4553.68|4553.68|4552.69|4552.69|0
1646823200000|2022-03-09 10:53:20|4554.01|4554.01|4553.48|4553.48|4554.01|4554.01|4553.48|4553.48|0
1646823210000|2022-03-09 10:53:30|4553.03|4553.03|4554.52|4554.52|4554.52|4554.52|4553.03|4553.03|0
1646823230000|2022-03-09 10:53:50|4555.86|4555.86|4554.52|4554.52|4555.86|4555.86|4554.52|4554.52|0
1646823250000|2022-03-09 10:54:10|4554.26|4554.26|4556.07|4556.07|4556.07|4556.07|4554.26|4554.26|0
1646823260000|2022-03-09 10:54:20|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|4556.74|0
1646823270000|2022-03-09 10:54:30|4556.07|4556.07|4552.53|4552.53|4556.07|4556.07|4552.53|4552.53|0
1646823280000|2022-03-09 10:54:40|4550.52|4550.52|4551.06|4551.06|4551.06|4551.06|4548.49|4548.49|0
1646823290000|2022-03-09 10:54:50|4551.73|4551.73|4552.4|4552.4|4552.4|4552.4|4551.73|4551.73|0
1646823310000|2022-03-09 10:55:10|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|0
1646823320000|2022-03-09 10:55:20|4552.84|4552.84|4552.99|4552.99|4552.99|4552.99|4552.84|4552.84|0
1646823330000|2022-03-09 10:55:30|4554.33|4554.33|4555|4555|4555|4555|4554.33|4554.33|0
1646823350000|2022-03-09 10:55:50|4553.66|4553.66|4554.33|4554.33|4554.33|4554.33|4553.66|4553.66|0
1646823360000|2022-03-09 10:56:00|4554.42|4554.42|4554.82|4554.82|4555.09|4555.09|4554.42|4554.42|0
1646823380000|2022-03-09 10:56:20|4554.62|4554.62|4555.4|4555.4|4555.4|4555.4|4554.62|4554.62|0
1646823390000|2022-03-09 10:56:30|4555.76|4555.76|4555.09|4555.09|4555.76|4555.76|4555.09|4555.09|0
1646823400000|2022-03-09 10:56:40|4555|4555|4555|4555|4555|4555|4555|4555|0
1646823410000|2022-03-09 10:56:50|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|0
1646823420000|2022-03-09 10:57:00|4555.93|4555.93|4555.23|4555.23|4555.93|4555.93|4555.23|4555.23|0
1646823430000|2022-03-09 10:57:10|4554.8|4554.8|4553.46|4553.46|4554.8|4554.8|4553.46|4553.46|0
1646823440000|2022-03-09 10:57:20|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1646823450000|2022-03-09 10:57:30|4555.07|4555.07|4555.74|4555.74|4555.74|4555.74|4555.07|4555.07|0
1646823460000|2022-03-09 10:57:40|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1646823480000|2022-03-09 10:58:00|4556.5|4556.5|4557.64|4557.64|4557.64|4557.64|4556.5|4556.5|0
1646823490000|2022-03-09 10:58:10|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1646823500000|2022-03-09 10:58:20|4556.75|4556.75|4554.91|4554.91|4556.92|4556.92|4554.91|4554.91|0
1646823510000|2022-03-09 10:58:30|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1646823520000|2022-03-09 10:58:40|4554.91|4554.91|4555.39|4555.39|4555.44|4555.44|4554.77|4554.77|0
1646823530000|2022-03-09 10:58:50|4555.04|4555.04|4553.63|4553.63|4555.04|4555.04|4553.63|4553.63|0
1646823540000|2022-03-09 10:59:00|4552.29|4552.29|4552.89|4552.89|4554.97|4554.97|4552.29|4552.29|0
1646823550000|2022-03-09 10:59:10|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|4553.59|0
1646823560000|2022-03-09 10:59:20|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|0
1646823570000|2022-03-09 10:59:30|4554.53|4554.53|4554.71|4554.71|4555.29|4555.29|4554.35|4554.35|0
1646823580000|2022-03-09 10:59:40|4555.49|4555.49|4558.45|4558.45|4558.45|4558.45|4555.49|4555.49|0
1646823590000|2022-03-09 10:59:50|4558.59|4558.59|4556.73|4556.73|4558.74|4558.74|4556.73|4556.73|0
1646823600000|2022-03-09 11:00:00|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1646823610000|2022-03-09 11:00:10|4555.94|4555.94|4555.61|4555.61|4555.94|4555.94|4555.61|4555.61|0
1646823620000|2022-03-09 11:00:20|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|0
1646823630000|2022-03-09 11:00:30|4554.78|4554.78|4555.22|4555.22|4555.22|4555.22|4554.78|4554.78|0
1646823640000|2022-03-09 11:00:40|4555.36|4555.36|4554.02|4554.02|4555.36|4555.36|4554.02|4554.02|0
1646823650000|2022-03-09 11:00:50|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|0
1646823660000|2022-03-09 11:01:00|4556.03|4556.03|4555.14|4555.14|4556.03|4556.03|4554.69|4554.69|0
1646823670000|2022-03-09 11:01:10|4555.63|4555.63|4556.21|4556.21|4556.21|4556.21|4555.63|4555.63|0
1646823690000|2022-03-09 11:01:30|4556.88|4556.88|4556.79|4556.79|4556.88|4556.88|4556.79|4556.79|0
1646823710000|2022-03-09 11:01:50|4558.13|4558.13|4559.19|4559.19|4559.19|4559.19|4558.13|4558.13|0
1646823720000|2022-03-09 11:02:00|4558.52|4558.52|4557.24|4557.24|4558.52|4558.52|4557.24|4557.24|0
1646823740000|2022-03-09 11:02:20|4557.35|4557.35|4557.59|4557.59|4557.59|4557.59|4557.35|4557.35|0
1646823750000|2022-03-09 11:02:30|4556.92|4556.92|4556.25|4556.25|4556.92|4556.92|4556.25|4556.25|0
1646823760000|2022-03-09 11:02:40|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|4554.24|0
1646823790000|2022-03-09 11:03:10|4553.57|4553.57|4553.39|4553.39|4553.57|4553.57|4553.39|4553.39|0
1646823800000|2022-03-09 11:03:20|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1646823810000|2022-03-09 11:03:30|4552.57|4552.57|4551.9|4551.9|4552.57|4552.57|4551.9|4551.9|0
1646823830000|2022-03-09 11:03:50|4551.23|4551.23|4550.56|4550.56|4551.23|4551.23|4550.56|4550.56|0
1646823840000|2022-03-09 11:04:00|4549.22|4549.22|4549.48|4549.48|4550.15|4550.15|4549.22|4549.22|0
1646823850000|2022-03-09 11:04:10|4550.15|4550.15|4551.49|4551.49|4551.49|4551.49|4550.15|4550.15|0
1646823860000|2022-03-09 11:04:20|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|0
1646823870000|2022-03-09 11:04:30|4551.55|4551.55|4551.73|4551.73|4551.73|4551.73|4551.55|4551.55|0
1646823890000|2022-03-09 11:04:50|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1646823900000|2022-03-09 11:05:00|4550.24|4550.24|4550.09|4550.09|4550.24|4550.24|4550.09|4550.09|0
1646823910000|2022-03-09 11:05:10|4549.42|4549.42|4550.3|4550.3|4550.3|4550.3|4547.41|4547.41|0
1646823920000|2022-03-09 11:05:20|4550.04|4550.04|4551.38|4551.38|4551.38|4551.38|4550.04|4550.04|0
1646823930000|2022-03-09 11:05:30|4551.2|4551.2|4551.38|4551.38|4551.38|4551.38|4551.2|4551.2|0
1646823990000|2022-03-09 11:06:30|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1646824000000|2022-03-09 11:06:40|4549.25|4549.25|4549.92|4549.92|4549.92|4549.92|4549.25|4549.25|0
1646824010000|2022-03-09 11:06:50|4551.25|4551.25|4551.92|4551.92|4552.59|4552.59|4551.25|4551.25|0
1646824020000|2022-03-09 11:07:00|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|0
1646824030000|2022-03-09 11:07:10|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|0
1646824050000|2022-03-09 11:07:30|4552.59|4552.59|4552.15|4552.15|4552.59|4552.59|4552.15|4552.15|0
1646824060000|2022-03-09 11:07:40|4552.51|4552.51|4553.62|4553.62|4553.62|4553.62|4552.28|4552.28|0
1646824100000|2022-03-09 11:08:20|4555.54|4555.54|4556.76|4556.76|4556.76|4556.76|4555.54|4555.54|0
1646824110000|2022-03-09 11:08:30|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|4556.9|0
1646824120000|2022-03-09 11:08:40|4557.87|4557.87|4558.46|4558.46|4558.46|4558.46|4557.87|4557.87|0
1646824130000|2022-03-09 11:08:50|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|0
1646824140000|2022-03-09 11:09:00|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|0
1646824150000|2022-03-09 11:09:10|4557.76|4557.76|4558.66|4558.66|4558.66|4558.66|4557.09|4557.09|0
1646824160000|2022-03-09 11:09:20|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1646824190000|2022-03-09 11:09:50|4558.8|4558.8|4559.51|4559.51|4559.51|4559.51|4558.8|4558.8|0
1646824200000|2022-03-09 11:10:00|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|4558.98|0
1646824210000|2022-03-09 11:10:10|4558.54|4558.54|4557.2|4557.2|4558.54|4558.54|4557.2|4557.2|0
1646824220000|2022-03-09 11:10:20|4556.93|4556.93|4556.67|4556.67|4558.27|4558.27|4556.67|4556.67|0
1646824240000|2022-03-09 11:10:40|4556|4556|4557.34|4557.34|4557.34|4557.34|4556|4556|0
1646824250000|2022-03-09 11:10:50|4556.98|4556.98|4557.34|4557.34|4557.34|4557.34|4556.9|4556.9|0
1646824260000|2022-03-09 11:11:00|4556.67|4556.67|4555.15|4555.15|4557.02|4557.02|4555.15|4555.15|0
1646824280000|2022-03-09 11:11:20|4554.48|4554.48|4554.48|4554.48|4554.48|4554.48|4554.48|4554.48|0
1646824290000|2022-03-09 11:11:30|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1646824330000|2022-03-09 11:12:10|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|0
1646824350000|2022-03-09 11:12:30|4556.48|4556.48|4558.4|4558.4|4558.4|4558.4|4556.39|4556.39|0
1646824360000|2022-03-09 11:12:40|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|0
1646824380000|2022-03-09 11:13:00|4558.4|4558.4|4558.45|4558.45|4558.45|4558.45|4558.4|4558.4|0
1646824400000|2022-03-09 11:13:20|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|0
1646824410000|2022-03-09 11:13:30|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|0
1646824420000|2022-03-09 11:13:40|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|0
1646824450000|2022-03-09 11:14:10|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|0
1646824460000|2022-03-09 11:14:20|4556.15|4556.15|4555.8|4555.8|4556.15|4556.15|4555.48|4555.48|0
1646824470000|2022-03-09 11:14:30|4555.56|4555.56|4553.78|4553.78|4555.56|4555.56|4553.78|4553.78|0
1646824480000|2022-03-09 11:14:40|4553.29|4553.29|4552.28|4552.28|4553.45|4553.45|4552.28|4552.28|0
1646824490000|2022-03-09 11:14:50|4552.63|4552.63|4552.19|4552.19|4552.63|4552.63|4551.75|4551.75|0
1646824500000|2022-03-09 11:15:00|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|0
1646824520000|2022-03-09 11:15:20|4550.13|4550.13|4549.61|4549.61|4550.13|4550.13|4549.61|4549.61|0
1646824530000|2022-03-09 11:15:30|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|4549.34|0
1646824540000|2022-03-09 11:15:40|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|0
1646824560000|2022-03-09 11:16:00|4549.03|4549.03|4549.58|4549.58|4549.6|4549.6|4549.03|4549.03|0
1646824590000|2022-03-09 11:16:30|4550.81|4550.81|4549.47|4549.47|4550.81|4550.81|4549.47|4549.47|0
1646824600000|2022-03-09 11:16:40|4550.81|4550.81|4550.14|4550.14|4550.81|4550.81|4550.14|4550.14|0
1646824630000|2022-03-09 11:17:10|4549.52|4549.52|4549.7|4549.7|4549.7|4549.7|4549.52|4549.52|0
1646824640000|2022-03-09 11:17:20|4549.03|4549.03|4548.91|4548.91|4549.03|4549.03|4548.91|4548.91|0
1646824650000|2022-03-09 11:17:30|4549.21|4549.21|4548.91|4548.91|4549.21|4549.21|4548.91|4548.91|0
1646824660000|2022-03-09 11:17:40|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|0
1646824680000|2022-03-09 11:18:00|4549.18|4549.18|4548.28|4548.28|4549.62|4549.62|4548.28|4548.28|0
1646824690000|2022-03-09 11:18:10|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|0
1646824700000|2022-03-09 11:18:20|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|0
1646824720000|2022-03-09 11:18:40|4548.1|4548.1|4548.54|4548.54|4548.54|4548.54|4548.1|4548.1|0
1646824730000|2022-03-09 11:18:50|4549.21|4549.21|4548.57|4548.57|4549.21|4549.21|4547.87|4547.87|0
1646824740000|2022-03-09 11:19:00|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|4547.24|0
1646824780000|2022-03-09 11:19:40|4546.35|4546.35|4546.15|4546.15|4546.35|4546.35|4546.15|4546.15|0
1646824790000|2022-03-09 11:19:50|4546.38|4546.38|4541.69|4541.69|4546.38|4546.38|4541.69|4541.69|0
1646824800000|2022-03-09 11:20:00|4541.08|4541.08|4541.87|4541.87|4541.87|4541.87|4541.08|4541.08|0
1646824810000|2022-03-09 11:20:10|4542.03|4542.03|4544.48|4544.48|4544.48|4544.48|4541.8|4541.8|0
1646824820000|2022-03-09 11:20:20|4544.57|4544.57|4542.63|4542.63|4545.59|4545.59|4541.96|4541.96|0
1646824830000|2022-03-09 11:20:30|4542.51|4542.51|4547.23|4547.23|4547.58|4547.58|4542.51|4542.51|0
1646824840000|2022-03-09 11:20:40|4546.56|4546.56|4547.09|4547.09|4548.07|4548.07|4546.56|4546.56|0
1646824850000|2022-03-09 11:20:50|4547.2|4547.2|4546.76|4546.76|4547.2|4547.2|4546.76|4546.76|0
1646824860000|2022-03-09 11:21:00|4547.43|4547.43|4548.25|4548.25|4548.25|4548.25|4547.43|4547.43|0
1646824870000|2022-03-09 11:21:10|4547.58|4547.58|4548.38|4548.38|4548.38|4548.38|4547.58|4547.58|0
1646824880000|2022-03-09 11:21:20|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|0
1646824890000|2022-03-09 11:21:30|4549.95|4549.95|4549.66|4549.66|4549.95|4549.95|4549.66|4549.66|0
1646824900000|2022-03-09 11:21:40|4547.65|4547.65|4548.18|4548.18|4548.62|4548.62|4547.65|4547.65|0
1646824920000|2022-03-09 11:22:00|4548.85|4548.85|4546.77|4546.77|4548.85|4548.85|4546.77|4546.77|0
1646824930000|2022-03-09 11:22:10|4545.43|4545.43|4545.54|4545.54|4545.54|4545.54|4545.43|4545.43|0
1646824960000|2022-03-09 11:22:40|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|0
1646824980000|2022-03-09 11:23:00|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|0
1646825010000|2022-03-09 11:23:30|4546.93|4546.93|4547.78|4547.78|4547.78|4547.78|4546.93|4546.93|0
1646825020000|2022-03-09 11:23:40|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1646825040000|2022-03-09 11:24:00|4549.68|4549.68|4548.71|4548.71|4549.68|4549.68|4548.71|4548.71|0
1646825060000|2022-03-09 11:24:20|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|0
1646825070000|2022-03-09 11:24:30|4548.71|4548.71|4547.23|4547.23|4549.73|4549.73|4547.23|4547.23|0
1646825080000|2022-03-09 11:24:40|4546.56|4546.56|4547.23|4547.23|4547.23|4547.23|4546.56|4546.56|0
1646825110000|2022-03-09 11:25:10|4547.58|4547.58|4548.11|4548.11|4548.11|4548.11|4547.58|4547.58|0
1646825150000|2022-03-09 11:25:50|4547.94|4547.94|4548.29|4548.29|4548.29|4548.29|4547.94|4547.94|0
1646825160000|2022-03-09 11:26:00|4547.14|4547.14|4546.88|4546.88|4547.14|4547.14|4546.88|4546.88|0
1646825170000|2022-03-09 11:26:10|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|0
1646825180000|2022-03-09 11:26:20|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|0
1646825190000|2022-03-09 11:26:30|4546.06|4546.06|4546.73|4546.73|4546.73|4546.73|4546.06|4546.06|0
1646825200000|2022-03-09 11:26:40|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|0
1646825220000|2022-03-09 11:27:00|4547.53|4547.53|4547.53|4547.53|4547.53|4547.53|4547.53|4547.53|0
1646825230000|2022-03-09 11:27:10|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|0
1646825240000|2022-03-09 11:27:20|4548|4548|4547.83|4547.83|4548|4548|4547.83|4547.83|0
1646825250000|2022-03-09 11:27:30|4548.18|4548.18|4548.5|4548.5|4548.5|4548.5|4547.83|4547.83|0
1646825260000|2022-03-09 11:27:40|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|4547.83|0
1646825270000|2022-03-09 11:27:50|4547.16|4547.16|4545.96|4545.96|4547.16|4547.16|4545.96|4545.96|0
1646825280000|2022-03-09 11:28:00|4546.11|4546.11|4547.45|4547.45|4547.45|4547.45|4546.11|4546.11|0
1646825300000|2022-03-09 11:28:20|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1646825310000|2022-03-09 11:28:30|4547|4547|4547|4547|4547|4547|4547|4547|0
1646825340000|2022-03-09 11:29:00|4546.12|4546.12|4545.1|4545.1|4546.12|4546.12|4545.1|4545.1|0
1646825350000|2022-03-09 11:29:10|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|0
1646825360000|2022-03-09 11:29:20|4544.25|4544.25|4541.45|4541.45|4544.25|4544.25|4541.45|4541.45|0
1646825370000|2022-03-09 11:29:30|4540.78|4540.78|4540.9|4540.9|4540.9|4540.9|4540.78|4540.78|0
1646825380000|2022-03-09 11:29:40|4541.57|4541.57|4542.55|4542.55|4542.55|4542.55|4541.21|4541.21|0
1646825390000|2022-03-09 11:29:50|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|0
1646825400000|2022-03-09 11:30:00|4541.94|4541.94|4540.6|4540.6|4541.94|4541.94|4540.6|4540.6|0
1646825440000|2022-03-09 11:30:40|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|0
1646825460000|2022-03-09 11:31:00|4540.87|4540.87|4542.21|4542.21|4542.21|4542.21|4540.87|4540.87|0
1646825470000|2022-03-09 11:31:10|4542.88|4542.88|4541.54|4541.54|4542.88|4542.88|4541.54|4541.54|0
1646825480000|2022-03-09 11:31:20|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|4541.21|0
1646825490000|2022-03-09 11:31:30|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|4540.94|0
1646825510000|2022-03-09 11:31:50|4541.03|4541.03|4540.68|4540.68|4541.03|4541.03|4540.68|4540.68|0
1646825530000|2022-03-09 11:32:10|4538|4538|4538|4538|4538|4538|4538|4538|0
1646825540000|2022-03-09 11:32:20|4538.67|4538.67|4538.18|4538.18|4538.67|4538.67|4538|4538|0
1646825550000|2022-03-09 11:32:30|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|0
1646825560000|2022-03-09 11:32:40|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1646825580000|2022-03-09 11:33:00|4540.05|4540.05|4539.78|4539.78|4540.05|4540.05|4539.78|4539.78|0
1646825590000|2022-03-09 11:33:10|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|0
1646825600000|2022-03-09 11:33:20|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|0
1646825610000|2022-03-09 11:33:30|4540.22|4540.22|4538.71|4538.71|4540.4|4540.4|4538.39|4538.39|0
1646825620000|2022-03-09 11:33:40|4538.88|4538.88|4538.45|4538.45|4539.24|4539.24|4538.45|4538.45|0
1646825630000|2022-03-09 11:33:50|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|0
1646825640000|2022-03-09 11:34:00|4538.71|4538.71|4538.09|4538.09|4538.71|4538.71|4538.09|4538.09|0
1646825650000|2022-03-09 11:34:10|4538.27|4538.27|4538.01|4538.01|4538.27|4538.27|4537.83|4537.83|0
1646825660000|2022-03-09 11:34:20|4537.34|4537.34|4536.67|4536.67|4537.34|4537.34|4536.67|4536.67|0
1646825670000|2022-03-09 11:34:30|4535.69|4535.69|4535.52|4535.52|4535.69|4535.69|4535.52|4535.52|0
1646825680000|2022-03-09 11:34:40|4535.25|4535.25|4535.09|4535.09|4535.25|4535.25|4535.09|4535.09|0
1646825690000|2022-03-09 11:34:50|4533.5|4533.5|4532.74|4532.74|4534.38|4534.38|4532.74|4532.74|0
1646825700000|2022-03-09 11:35:00|4533.41|4533.41|4533.82|4533.82|4533.82|4533.82|4533.15|4533.15|0
1646825710000|2022-03-09 11:35:10|4534.52|4534.52|4534.79|4534.79|4534.79|4534.79|4534.43|4534.43|0
1646825720000|2022-03-09 11:35:20|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|0
1646825740000|2022-03-09 11:35:40|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|0
1646825750000|2022-03-09 11:35:50|4534.61|4534.61|4535.28|4535.28|4535.28|4535.28|4534.61|4534.61|0
1646825780000|2022-03-09 11:36:20|4534.61|4534.61|4533.94|4533.94|4534.61|4534.61|4533.94|4533.94|0
1646825790000|2022-03-09 11:36:30|4534.21|4534.21|4534.74|4534.74|4535|4535|4533.68|4533.68|0
1646825800000|2022-03-09 11:36:40|4534.52|4534.52|4533.99|4533.99|4534.52|4534.52|4533.99|4533.99|0
1646825820000|2022-03-09 11:37:00|4534.26|4534.26|4531.31|4531.31|4534.26|4534.26|4531.31|4531.31|0
1646825830000|2022-03-09 11:37:10|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|0
1646825850000|2022-03-09 11:37:30|4531.23|4531.23|4532.2|4532.2|4532.2|4532.2|4531.23|4531.23|0
1646825870000|2022-03-09 11:37:50|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|0
1646825900000|2022-03-09 11:38:20|4533.79|4533.79|4534.32|4534.32|4534.32|4534.32|4533.79|4533.79|0
1646825910000|2022-03-09 11:38:30|4534.99|4534.99|4534.32|4534.32|4534.99|4534.99|4534.32|4534.32|0
1646825920000|2022-03-09 11:38:40|4533.43|4533.43|4533.26|4533.26|4533.43|4533.43|4533.26|4533.26|0
1646825930000|2022-03-09 11:38:50|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|4530.58|4530.58|0
1646825940000|2022-03-09 11:39:00|4532.23|4532.23|4532.15|4532.15|4532.23|4532.23|4532.15|4532.15|0
1646825950000|2022-03-09 11:39:10|4531.53|4531.53|4532.06|4532.06|4532.06|4532.06|4531.39|4531.39|0
1646825960000|2022-03-09 11:39:20|4532.5|4532.5|4533.84|4533.84|4533.84|4533.84|4532.5|4532.5|0
1646825970000|2022-03-09 11:39:30|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|0
1646826000000|2022-03-09 11:40:00|4534.86|4534.86|4532.13|4532.13|4536.2|4536.2|4531.51|4531.51|0
1646826010000|2022-03-09 11:40:10|4533.47|4533.47|4534.14|4534.14|4536.15|4536.15|4533.47|4533.47|0
1646826020000|2022-03-09 11:40:20|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|0
1646826030000|2022-03-09 11:40:30|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1646826040000|2022-03-09 11:40:40|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|0
1646826050000|2022-03-09 11:40:50|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|0
1646826070000|2022-03-09 11:41:10|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|0
1646826080000|2022-03-09 11:41:20|4534.86|4534.86|4533.19|4533.19|4536.54|4536.54|4533.19|4533.19|0
1646826100000|2022-03-09 11:41:40|4532.93|4532.93|4533.1|4533.1|4533.1|4533.1|4532.93|4532.93|0
1646826120000|2022-03-09 11:42:00|4534.44|4534.44|4534.3|4534.3|4534.44|4534.44|4534.3|4534.3|0
1646826130000|2022-03-09 11:42:10|4534.44|4534.44|4534.59|4534.59|4534.59|4534.59|4534.44|4534.44|0
1646826140000|2022-03-09 11:42:20|4535.26|4535.26|4534.59|4534.59|4535.26|4535.26|4533.25|4533.25|0
1646826160000|2022-03-09 11:42:40|4535.21|4535.21|4535.12|4535.12|4535.21|4535.21|4535.12|4535.12|0
1646826180000|2022-03-09 11:43:00|4535.83|4535.83|4536.03|4536.03|4536.03|4536.03|4535.83|4535.83|0
1646826190000|2022-03-09 11:43:10|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|0
1646826200000|2022-03-09 11:43:20|4534.61|4534.61|4534.93|4534.93|4534.93|4534.93|4534.61|4534.61|0
1646826220000|2022-03-09 11:43:40|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|0
1646826230000|2022-03-09 11:43:50|4532.98|4532.98|4532.57|4532.57|4534.32|4534.32|4532.57|4532.57|0
1646826240000|2022-03-09 11:44:00|4532.27|4532.27|4533.5|4533.5|4533.61|4533.61|4532.27|4532.27|0
1646826260000|2022-03-09 11:44:20|4531.49|4531.49|4532.83|4532.83|4532.83|4532.83|4531.49|4531.49|0
1646826270000|2022-03-09 11:44:30|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|0
1646826280000|2022-03-09 11:44:40|4532.84|4532.84|4530.97|4530.97|4532.84|4532.84|4530.83|4530.83|0
1646826290000|2022-03-09 11:44:50|4531.64|4531.64|4531.75|4531.75|4531.84|4531.84|4530.61|4530.61|0
1646826310000|2022-03-09 11:45:10|4532.42|4532.42|4532.15|4532.15|4532.42|4532.42|4531.8|4531.8|0
1646826320000|2022-03-09 11:45:20|4532.06|4532.06|4532.38|4532.38|4532.47|4532.47|4531.8|4531.8|0
1646826330000|2022-03-09 11:45:30|4532.73|4532.73|4533.28|4533.28|4533.28|4533.28|4532.61|4532.61|0
1646826340000|2022-03-09 11:45:40|4533.13|4533.13|4533.8|4533.8|4533.8|4533.8|4533.13|4533.13|0
1646826360000|2022-03-09 11:46:00|4533.44|4533.44|4533.18|4533.18|4533.44|4533.44|4533.18|4533.18|0
1646826370000|2022-03-09 11:46:10|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|0
1646826380000|2022-03-09 11:46:20|4535.19|4535.19|4533.72|4533.72|4535.19|4535.19|4533.72|4533.72|0
1646826390000|2022-03-09 11:46:30|4533.63|4533.63|4534.92|4534.92|4534.92|4534.92|4533.63|4533.63|0
1646826400000|2022-03-09 11:46:40|4535.8|4535.8|4534.96|4534.96|4536.07|4536.07|4534.96|4534.96|0
1646826420000|2022-03-09 11:47:00|4535.04|4535.04|4536.15|4536.15|4536.15|4536.15|4535.04|4535.04|0
1646826430000|2022-03-09 11:47:10|4536.3|4536.3|4536.3|4536.3|4536.3|4536.3|4536.3|4536.3|0
1646826440000|2022-03-09 11:47:20|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|0
1646826450000|2022-03-09 11:47:30|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|0
1646826460000|2022-03-09 11:47:40|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|0
1646826480000|2022-03-09 11:48:00|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|0
1646826490000|2022-03-09 11:48:10|4538.77|4538.77|4538.51|4538.51|4538.77|4538.77|4538.51|4538.51|0
1646826510000|2022-03-09 11:48:30|4538.86|4538.86|4538.95|4538.95|4539.13|4539.13|4538.86|4538.86|0
1646826520000|2022-03-09 11:48:40|4538.28|4538.28|4538.9|4538.9|4538.9|4538.9|4538.28|4538.28|0
1646826530000|2022-03-09 11:48:50|4538.23|4538.23|4536.89|4536.89|4538.23|4538.23|4536.89|4536.89|0
1646826540000|2022-03-09 11:49:00|4537.24|4537.24|4537.45|4537.45|4537.63|4537.63|4537.01|4537.01|0
1646826550000|2022-03-09 11:49:10|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|4536.11|0
1646826570000|2022-03-09 11:49:30|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|0
1646826580000|2022-03-09 11:49:40|4537.84|4537.84|4537.84|4537.84|4537.84|4537.84|4537.84|4537.84|0
1646826590000|2022-03-09 11:49:50|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|0
1646826600000|2022-03-09 11:50:00|4536.68|4536.68|4536.85|4536.85|4536.85|4536.85|4536.68|4536.68|0
1646826610000|2022-03-09 11:50:10|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|4536.18|0
1646826620000|2022-03-09 11:50:20|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|0
1646826630000|2022-03-09 11:50:30|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|0
1646826650000|2022-03-09 11:50:50|4536.04|4536.04|4535.07|4535.07|4536.04|4536.04|4535.07|4535.07|0
1646826660000|2022-03-09 11:51:00|4533.73|4533.73|4534.02|4534.02|4535.4|4535.4|4533.73|4533.73|0
1646826670000|2022-03-09 11:51:10|4533.76|4533.76|4535.1|4535.1|4535.1|4535.1|4533.76|4533.76|0
1646826700000|2022-03-09 11:51:40|4533.09|4533.09|4532.42|4532.42|4533.09|4533.09|4532.42|4532.42|0
1646826720000|2022-03-09 11:52:00|4532.06|4532.06|4533.12|4533.12|4533.12|4533.12|4532.06|4532.06|0
1646826730000|2022-03-09 11:52:10|4533.79|4533.79|4532.86|4532.86|4533.79|4533.79|4532.86|4532.86|0
1646826740000|2022-03-09 11:52:20|4533.39|4533.39|4532.86|4532.86|4533.39|4533.39|4532.86|4532.86|0
1646826750000|2022-03-09 11:52:30|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|4530.9|4530.9|0
1646826760000|2022-03-09 11:52:40|4532.51|4532.51|4532.77|4532.77|4532.77|4532.77|4531.43|4531.43|0
1646826770000|2022-03-09 11:52:50|4533.74|4533.74|4533.92|4533.92|4534.54|4534.54|4533.74|4533.74|0
1646826780000|2022-03-09 11:53:00|4534.18|4534.18|4532.71|4532.71|4534.18|4534.18|4532.71|4532.71|0
1646826790000|2022-03-09 11:53:10|4533.04|4533.04|4526.67|4526.67|4533.36|4533.36|4526.67|4526.67|0
1646826800000|2022-03-09 11:53:20|4525.78|4525.78|4523.05|4523.05|4525.78|4525.78|4523.05|4523.05|0
1646826820000|2022-03-09 11:53:40|4523.72|4523.72|4522.38|4522.38|4523.72|4523.72|4522.38|4522.38|0
1646826830000|2022-03-09 11:53:50|4521.04|4521.04|4522.38|4522.38|4522.38|4522.38|4521.04|4521.04|0
1646826840000|2022-03-09 11:54:00|4523.05|4523.05|4526.31|4526.31|4526.4|4526.4|4523.05|4523.05|0
1646826860000|2022-03-09 11:54:20|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|0
1646826890000|2022-03-09 11:54:50|4527.77|4527.77|4529.78|4529.78|4529.78|4529.78|4527.77|4527.77|0
1646826900000|2022-03-09 11:55:00|4529.89|4529.89|4527.88|4527.88|4529.89|4529.89|4527.88|4527.88|0
1646826930000|2022-03-09 11:55:30|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1646826950000|2022-03-09 11:55:50|4526.68|4526.68|4524.67|4524.67|4526.68|4526.68|4524.67|4524.67|0
1646826960000|2022-03-09 11:56:00|4523.96|4523.96|4523.84|4523.84|4523.96|4523.96|4523.84|4523.84|0
1646826990000|2022-03-09 11:56:30|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|0
1646827000000|2022-03-09 11:56:40|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1646827010000|2022-03-09 11:56:50|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1646827040000|2022-03-09 11:57:20|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|4526.29|0
1646827050000|2022-03-09 11:57:30|4526.03|4526.03|4527.37|4527.37|4527.37|4527.37|4526.03|4526.03|0
1646827060000|2022-03-09 11:57:40|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1646827070000|2022-03-09 11:57:50|4526.73|4526.73|4526.2|4526.2|4526.73|4526.73|4526.2|4526.2|0
1646827120000|2022-03-09 11:58:40|4526.12|4526.12|4525.62|4525.62|4526.12|4526.12|4525.62|4525.62|0
1646827130000|2022-03-09 11:58:50|4525.79|4525.79|4525.83|4525.83|4525.95|4525.95|4525.79|4525.79|0
1646827140000|2022-03-09 11:59:00|4523.82|4523.82|4522.98|4522.98|4524.49|4524.49|4522.98|4522.98|0
1646827150000|2022-03-09 11:59:10|4522.31|4522.31|4519.73|4519.73|4522.41|4522.41|4519.73|4519.73|0
1646827160000|2022-03-09 11:59:20|4521.07|4521.07|4520.32|4520.32|4521.07|4521.07|4520.32|4520.32|0
1646827170000|2022-03-09 11:59:30|4520.09|4520.09|4519.79|4519.79|4520.09|4520.09|4519.79|4519.79|0
1646827180000|2022-03-09 11:59:40|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1646827190000|2022-03-09 11:59:50|4520.11|4520.11|4516.69|4516.69|4520.11|4520.11|4516.69|4516.69|0
1646827200000|2022-03-09 12:00:00|4516.36|4516.36|4522.64|4522.64|4523.48|4523.48|4516.36|4516.36|0
1646827210000|2022-03-09 12:00:10|4522.97|4522.97|4520.41|4520.41|4522.97|4522.97|4520.41|4520.41|0
1646827220000|2022-03-09 12:00:20|4519.74|4519.74|4516.61|4516.61|4519.74|4519.74|4516.61|4516.61|0
1646827230000|2022-03-09 12:00:30|4515.84|4515.84|4514.54|4514.54|4515.84|4515.84|4514.54|4514.54|0
1646827240000|2022-03-09 12:00:40|4512.53|4512.53|4512.58|4512.58|4512.58|4512.58|4512.53|4512.53|0
1646827250000|2022-03-09 12:00:50|4513.92|4513.92|4515.26|4515.26|4515.26|4515.26|4513.92|4513.92|0
1646827260000|2022-03-09 12:01:00|4514.73|4514.73|4512.72|4512.72|4514.73|4514.73|4512.72|4512.72|0
1646827280000|2022-03-09 12:01:20|4512.56|4512.56|4511.85|4511.85|4512.56|4512.56|4511.85|4511.85|0
1646827300000|2022-03-09 12:01:40|4512.3|4512.3|4513.46|4513.46|4513.46|4513.46|4512.3|4512.3|0
1646827310000|2022-03-09 12:01:50|4513.62|4513.62|4516.02|4516.02|4516.02|4516.02|4513.62|4513.62|0
1646827320000|2022-03-09 12:02:00|4517.36|4517.36|4519.8|4519.8|4519.8|4519.8|4517.36|4517.36|0
1646827330000|2022-03-09 12:02:10|4519.27|4519.27|4517.93|4517.93|4519.27|4519.27|4517.26|4517.26|0
1646827340000|2022-03-09 12:02:20|4517.26|4517.26|4516.5|4516.5|4517.26|4517.26|4516.5|4516.5|0
1646827350000|2022-03-09 12:02:30|4515.16|4515.16|4514.49|4514.49|4515.16|4515.16|4514.49|4514.49|0
1646827360000|2022-03-09 12:02:40|4514.05|4514.05|4514.72|4514.72|4514.72|4514.72|4514.05|4514.05|0
1646827370000|2022-03-09 12:02:50|4515.16|4515.16|4516.36|4516.36|4516.36|4516.36|4515.16|4515.16|0
1646827380000|2022-03-09 12:03:00|4516.6|4516.6|4514.02|4514.02|4516.6|4516.6|4514.02|4514.02|0
1646827390000|2022-03-09 12:03:10|4513.35|4513.35|4515.81|4515.81|4515.81|4515.81|4513.35|4513.35|0
1646827400000|2022-03-09 12:03:20|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1646827420000|2022-03-09 12:03:40|4515.49|4515.49|4514.82|4514.82|4515.49|4515.49|4514.82|4514.82|0
1646827430000|2022-03-09 12:03:50|4514.94|4514.94|4516.95|4516.95|4516.95|4516.95|4514.94|4514.94|0
1646827440000|2022-03-09 12:04:00|4516.66|4516.66|4516.82|4516.82|4516.82|4516.82|4516.66|4516.66|0
1646827460000|2022-03-09 12:04:20|4516.47|4516.47|4517.81|4517.81|4517.81|4517.81|4516.47|4516.47|0
1646827470000|2022-03-09 12:04:30|4517.14|4517.14|4517.81|4517.81|4517.81|4517.81|4517.14|4517.14|0
1646827480000|2022-03-09 12:04:40|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1646827500000|2022-03-09 12:05:00|4517.54|4517.54|4515.96|4515.96|4517.54|4517.54|4515.96|4515.96|0
1646827530000|2022-03-09 12:05:30|4515.08|4515.08|4513.51|4513.51|4515.08|4515.08|4513.51|4513.51|0
1646827540000|2022-03-09 12:05:40|4514.18|4514.18|4512.17|4512.17|4514.18|4514.18|4512.17|4512.17|0
1646827550000|2022-03-09 12:05:50|4514.18|4514.18|4514.18|4514.18|4517.53|4517.53|4514.18|4514.18|0
1646827560000|2022-03-09 12:06:00|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|0
1646827570000|2022-03-09 12:06:10|4516.14|4516.14|4520.11|4520.11|4520.11|4520.11|4516.14|4516.14|0
1646827580000|2022-03-09 12:06:20|4519.94|4519.94|4519.78|4519.78|4519.94|4519.94|4519.78|4519.78|0
1646827600000|2022-03-09 12:06:40|4520.37|4520.37|4519.6|4519.6|4520.37|4520.37|4519.6|4519.6|0
1646827620000|2022-03-09 12:07:00|4519.31|4519.31|4517.98|4517.98|4519.31|4519.31|4517.98|4517.98|0
1646827640000|2022-03-09 12:07:20|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1646827650000|2022-03-09 12:07:30|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1646827660000|2022-03-09 12:07:40|4517.96|4517.96|4517.96|4517.96|4517.96|4517.96|4517.96|4517.96|0
1646827670000|2022-03-09 12:07:50|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1646827680000|2022-03-09 12:08:00|4519.13|4519.13|4519.27|4519.27|4519.8|4519.8|4519.13|4519.13|0
1646827690000|2022-03-09 12:08:10|4519.56|4519.56|4519.41|4519.41|4519.58|4519.58|4519.41|4519.41|0
1646827710000|2022-03-09 12:08:30|4519.5|4519.5|4519.86|4519.86|4519.86|4519.86|4519.5|4519.5|0
1646827720000|2022-03-09 12:08:40|4520.21|4520.21|4520.88|4520.88|4520.88|4520.88|4520.21|4520.21|0
1646827730000|2022-03-09 12:08:50|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1646827740000|2022-03-09 12:09:00|4521.67|4521.67|4521.56|4521.56|4521.67|4521.67|4521.56|4521.56|0
1646827750000|2022-03-09 12:09:10|4520.89|4520.89|4520.38|4520.38|4521.05|4521.05|4520.38|4520.38|0
1646827780000|2022-03-09 12:09:40|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|0
1646827790000|2022-03-09 12:09:50|4520.89|4520.89|4519.55|4519.55|4520.89|4520.89|4519.55|4519.55|0
1646827800000|2022-03-09 12:10:00|4519.19|4519.19|4519.02|4519.02|4519.19|4519.19|4519.02|4519.02|0
1646827810000|2022-03-09 12:10:10|4520.36|4520.36|4521.4|4521.4|4521.4|4521.4|4519.39|4519.39|0
1646827820000|2022-03-09 12:10:20|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|0
1646827830000|2022-03-09 12:10:30|4523.09|4523.09|4526.59|4526.59|4526.59|4526.59|4523.09|4523.09|0
1646827840000|2022-03-09 12:10:40|4526.42|4526.42|4528.77|4528.77|4529.13|4529.13|4526.42|4526.42|0
1646827860000|2022-03-09 12:11:00|4526.09|4526.09|4524.75|4524.75|4526.76|4526.76|4524.75|4524.75|0
1646827870000|2022-03-09 12:11:10|4526.09|4526.09|4524.75|4524.75|4526.76|4526.76|4524.75|4524.75|0
1646827880000|2022-03-09 12:11:20|4526.09|4526.09|4525.42|4525.42|4528.1|4528.1|4525.42|4525.42|0
1646827890000|2022-03-09 12:11:30|4524.75|4524.75|4525.42|4525.42|4526.09|4526.09|4524.08|4524.08|0
1646827900000|2022-03-09 12:11:40|4526.09|4526.09|4524.08|4524.08|4526.09|4526.09|4524.08|4524.08|0
1646827910000|2022-03-09 12:11:50|4523.41|4523.41|4524.08|4524.08|4525.42|4525.42|4523.41|4523.41|0
1646827920000|2022-03-09 12:12:00|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|0
1646827930000|2022-03-09 12:12:10|4524.31|4524.31|4524.98|4524.98|4525.65|4525.65|4524.31|4524.31|0
1646827940000|2022-03-09 12:12:20|4525.65|4525.65|4525.11|4525.11|4525.65|4525.65|4524.31|4524.31|0
1646827950000|2022-03-09 12:12:30|4526.45|4526.45|4527.87|4527.87|4527.87|4527.87|4526.45|4526.45|0
1646827960000|2022-03-09 12:12:40|4527.99|4527.99|4527.55|4527.55|4528.11|4528.11|4527.55|4527.55|0
1646827980000|2022-03-09 12:13:00|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|0
1646828000000|2022-03-09 12:13:20|4528.02|4528.02|4528.69|4528.69|4528.69|4528.69|4528.02|4528.02|0
1646828010000|2022-03-09 12:13:30|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4529.36|4529.36|0
1646828020000|2022-03-09 12:13:40|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|0
1646828030000|2022-03-09 12:13:50|4528.32|4528.32|4529.05|4529.05|4529.05|4529.05|4528.17|4528.17|0
1646828040000|2022-03-09 12:14:00|4528.17|4528.17|4531.33|4531.33|4531.33|4531.33|4528.17|4528.17|0
1646828060000|2022-03-09 12:14:20|4531.45|4531.45|4531.8|4531.8|4531.8|4531.8|4531.45|4531.45|0
1646828070000|2022-03-09 12:14:30|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|0
1646828080000|2022-03-09 12:14:40|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|0
1646828090000|2022-03-09 12:14:50|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|0
1646828100000|2022-03-09 12:15:00|4530.33|4530.33|4528.14|4528.14|4530.33|4530.33|4528.14|4528.14|0
1646828110000|2022-03-09 12:15:10|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|4528.58|0
1646828120000|2022-03-09 12:15:20|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|0
1646828130000|2022-03-09 12:15:30|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|0
1646828150000|2022-03-09 12:15:50|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1646828160000|2022-03-09 12:16:00|4527.56|4527.56|4527.21|4527.21|4527.56|4527.56|4526.22|4526.22|0
1646828170000|2022-03-09 12:16:10|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|0
1646828180000|2022-03-09 12:16:20|4525.6|4525.6|4525.83|4525.83|4526.27|4526.27|4525.6|4525.6|0
1646828190000|2022-03-09 12:16:30|4525.16|4525.16|4525.32|4525.32|4525.32|4525.32|4525.16|4525.16|0
1646828200000|2022-03-09 12:16:40|4523.98|4523.98|4525.99|4525.99|4525.99|4525.99|4523.32|4523.32|0
1646828210000|2022-03-09 12:16:50|4525.94|4525.94|4527.28|4527.28|4527.28|4527.28|4525.94|4525.94|0
1646828220000|2022-03-09 12:17:00|4527.63|4527.63|4527.99|4527.99|4527.99|4527.99|4527.63|4527.63|0
1646828230000|2022-03-09 12:17:10|4527.02|4527.02|4525.59|4525.59|4527.02|4527.02|4525.59|4525.59|0
1646828260000|2022-03-09 12:17:40|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|0
1646828270000|2022-03-09 12:17:50|4525.78|4525.78|4526.57|4526.57|4526.57|4526.57|4525.78|4525.78|0
1646828280000|2022-03-09 12:18:00|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1646828290000|2022-03-09 12:18:10|4524.61|4524.61|4523.27|4523.27|4524.61|4524.61|4523.27|4523.27|0
1646828300000|2022-03-09 12:18:20|4521.93|4521.93|4520.59|4520.59|4521.93|4521.93|4520.59|4520.59|0
1646828310000|2022-03-09 12:18:30|4520.77|4520.77|4519.43|4519.43|4520.77|4520.77|4519.43|4519.43|0
1646828320000|2022-03-09 12:18:40|4520.1|4520.1|4524.47|4524.47|4524.47|4524.47|4520.1|4520.1|0
1646828330000|2022-03-09 12:18:50|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1646828340000|2022-03-09 12:19:00|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1646828350000|2022-03-09 12:19:10|4523.92|4523.92|4523.25|4523.25|4523.92|4523.92|4523.25|4523.25|0
1646828360000|2022-03-09 12:19:20|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|4523.13|0
1646828370000|2022-03-09 12:19:30|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1646828390000|2022-03-09 12:19:50|4522.69|4522.69|4524.03|4524.03|4524.03|4524.03|4522.69|4522.69|0
1646828400000|2022-03-09 12:20:00|4524.73|4524.73|4524.44|4524.44|4524.73|4524.73|4524.44|4524.44|0
1646828410000|2022-03-09 12:20:10|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|0
1646828420000|2022-03-09 12:20:20|4524.99|4524.99|4524.14|4524.14|4524.99|4524.99|4524.14|4524.14|0
1646828440000|2022-03-09 12:20:40|4522.8|4522.8|4521.46|4521.46|4522.8|4522.8|4521.46|4521.46|0
1646828470000|2022-03-09 12:21:10|4521.2|4521.2|4521.98|4521.98|4522.51|4522.51|4521.2|4521.2|0
1646828480000|2022-03-09 12:21:20|4521.8|4521.8|4521.32|4521.32|4521.8|4521.8|4521.32|4521.32|0
1646828500000|2022-03-09 12:21:40|4521.11|4521.11|4521.02|4521.02|4521.11|4521.11|4521.02|4521.02|0
1646828520000|2022-03-09 12:22:00|4520.9|4520.9|4521.17|4521.17|4521.17|4521.17|4520.9|4520.9|0
1646828530000|2022-03-09 12:22:10|4521.7|4521.7|4521.87|4521.87|4521.87|4521.87|4521.7|4521.7|0
1646828540000|2022-03-09 12:22:20|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1646828560000|2022-03-09 12:22:40|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|4521.84|0
1646828570000|2022-03-09 12:22:50|4521.67|4521.67|4519.66|4519.66|4521.67|4521.67|4519.66|4519.66|0
1646828580000|2022-03-09 12:23:00|4519.77|4519.77|4519.73|4519.73|4519.82|4519.82|4519.73|4519.73|0
1646828590000|2022-03-09 12:23:10|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1646828600000|2022-03-09 12:23:20|4521.48|4521.48|4522.15|4522.15|4522.15|4522.15|4521.48|4521.48|0
1646828610000|2022-03-09 12:23:30|4522.82|4522.82|4523.14|4523.14|4523.49|4523.49|4522.82|4522.82|0
1646828630000|2022-03-09 12:23:50|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1646828680000|2022-03-09 12:24:40|4523.87|4523.87|4523.93|4523.93|4524.02|4524.02|4523.58|4523.58|0
1646828700000|2022-03-09 12:25:00|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1646828720000|2022-03-09 12:25:20|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|0
1646828740000|2022-03-09 12:25:40|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1646828750000|2022-03-09 12:25:50|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1646828760000|2022-03-09 12:26:00|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1646828790000|2022-03-09 12:26:30|4522.98|4522.98|4522.8|4522.8|4522.98|4522.98|4522.8|4522.8|0
1646828810000|2022-03-09 12:26:50|4520.12|4520.12|4519.45|4519.45|4520.12|4520.12|4519.45|4519.45|0
1646828830000|2022-03-09 12:27:10|4518.11|4518.11|4515.8|4515.8|4518.11|4518.11|4515.8|4515.8|0
1646828840000|2022-03-09 12:27:20|4514.78|4514.78|4516.12|4516.12|4516.12|4516.12|4514.78|4514.78|0
1646828860000|2022-03-09 12:27:40|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|0
1646828870000|2022-03-09 12:27:50|4515.88|4515.88|4515.44|4515.44|4515.88|4515.88|4515.44|4515.44|0
1646828890000|2022-03-09 12:28:10|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|0
1646828900000|2022-03-09 12:28:20|4514.59|4514.59|4515.61|4515.61|4515.61|4515.61|4514.59|4514.59|0
1646828910000|2022-03-09 12:28:30|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|0
1646828930000|2022-03-09 12:28:50|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1646828940000|2022-03-09 12:29:00|4518.1|4518.1|4518.36|4518.36|4518.36|4518.36|4517.21|4517.21|0
1646828960000|2022-03-09 12:29:20|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|0
1646828970000|2022-03-09 12:29:30|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1646829010000|2022-03-09 12:30:10|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1646829030000|2022-03-09 12:30:30|4516.26|4516.26|4517.15|4517.15|4517.15|4517.15|4516.26|4516.26|0
1646829040000|2022-03-09 12:30:40|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1646829060000|2022-03-09 12:31:00|4517.41|4517.41|4517.41|4517.41|4517.41|4517.41|4517.41|4517.41|0
1646829080000|2022-03-09 12:31:20|4516.79|4516.79|4517.23|4517.23|4517.23|4517.23|4516.79|4516.79|0
1646829090000|2022-03-09 12:31:30|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|0
1646829100000|2022-03-09 12:31:40|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1646829110000|2022-03-09 12:31:50|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1646829120000|2022-03-09 12:32:00|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|0
1646829140000|2022-03-09 12:32:20|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1646829150000|2022-03-09 12:32:30|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|0
1646829170000|2022-03-09 12:32:50|4516.02|4516.02|4518.96|4518.96|4518.96|4518.96|4516.02|4516.02|0
1646829190000|2022-03-09 12:33:10|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|0
1646829200000|2022-03-09 12:33:20|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|0
1646829210000|2022-03-09 12:33:30|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|0
1646829220000|2022-03-09 12:33:40|4519.31|4519.31|4520.2|4520.2|4520.2|4520.2|4519.31|4519.31|0
1646829230000|2022-03-09 12:33:50|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|0
1646829240000|2022-03-09 12:34:00|4520.37|4520.37|4522.01|4522.01|4522.01|4522.01|4520.37|4520.37|0
1646829250000|2022-03-09 12:34:10|4521.21|4521.21|4521.05|4521.05|4521.21|4521.21|4521.05|4521.05|0
1646829290000|2022-03-09 12:34:50|4521.41|4521.41|4521.85|4521.85|4521.85|4521.85|4521.41|4521.41|0
1646829300000|2022-03-09 12:35:00|4521.73|4521.73|4521.85|4521.85|4521.85|4521.85|4521.32|4521.32|0
1646829310000|2022-03-09 12:35:10|4521.69|4521.69|4520.35|4520.35|4521.69|4521.69|4520.35|4520.35|0
1646829350000|2022-03-09 12:35:50|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|0
1646829360000|2022-03-09 12:36:00|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|0
1646829380000|2022-03-09 12:36:20|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1646829390000|2022-03-09 12:36:30|4520.83|4520.83|4520.93|4520.93|4521.1|4521.1|4520.83|4520.83|0
1646829400000|2022-03-09 12:36:40|4521.6|4521.6|4522.27|4522.27|4522.27|4522.27|4521.6|4521.6|0
1646829410000|2022-03-09 12:36:50|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|0
1646829430000|2022-03-09 12:37:10|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1646829440000|2022-03-09 12:37:20|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|0
1646829460000|2022-03-09 12:37:40|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1646829480000|2022-03-09 12:38:00|4520.62|4520.62|4518.4|4518.4|4520.62|4520.62|4518.4|4518.4|0
1646829500000|2022-03-09 12:38:20|4518.22|4518.22|4518.22|4518.22|4518.22|4518.22|4518.22|4518.22|0
1646829520000|2022-03-09 12:38:40|4517.95|4517.95|4517.2|4517.2|4517.95|4517.95|4517.2|4517.2|0
1646829540000|2022-03-09 12:39:00|4517.36|4517.36|4516.69|4516.69|4517.36|4517.36|4516.69|4516.69|0
1646829570000|2022-03-09 12:39:30|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1646829580000|2022-03-09 12:39:40|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1646829600000|2022-03-09 12:40:00|4515.8|4515.8|4516.3|4516.3|4516.3|4516.3|4515.63|4515.63|0
1646829630000|2022-03-09 12:40:30|4516.83|4516.83|4516.74|4516.74|4517.18|4517.18|4516.74|4516.74|0
1646829650000|2022-03-09 12:40:50|4517|4517|4517.67|4517.67|4517.67|4517.67|4517|4517|0
1646829680000|2022-03-09 12:41:20|4517.32|4517.32|4516.38|4516.38|4517.32|4517.32|4516.38|4516.38|0
1646829710000|2022-03-09 12:41:50|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1646829730000|2022-03-09 12:42:10|4515.54|4515.54|4514.92|4514.92|4515.89|4515.89|4514.92|4514.92|0
1646829760000|2022-03-09 12:42:40|4514.57|4514.57|4514.83|4514.83|4514.83|4514.83|4514.57|4514.57|0
1646829770000|2022-03-09 12:42:50|4515.5|4515.5|4514.77|4514.77|4515.5|4515.5|4514.77|4514.77|0
1646829780000|2022-03-09 12:43:00|4514.59|4514.59|4513.23|4513.23|4514.59|4514.59|4513.23|4513.23|0
1646829790000|2022-03-09 12:43:10|4512.94|4512.94|4512.75|4512.75|4513.1|4513.1|4512.75|4512.75|0
1646829800000|2022-03-09 12:43:20|4512.22|4512.22|4510.41|4510.41|4512.22|4512.22|4510.41|4510.41|0
1646829810000|2022-03-09 12:43:30|4510.64|4510.64|4509.58|4509.58|4510.64|4510.64|4509.58|4509.58|0
1646829820000|2022-03-09 12:43:40|4509.41|4509.41|4509.09|4509.09|4509.41|4509.41|4509.09|4509.09|0
1646829830000|2022-03-09 12:43:50|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|0
1646829840000|2022-03-09 12:44:00|4508.31|4508.31|4510.47|4510.47|4510.47|4510.47|4508.24|4508.24|0
1646829850000|2022-03-09 12:44:10|4511.17|4511.17|4511.76|4511.76|4511.76|4511.76|4511.17|4511.17|0
1646829860000|2022-03-09 12:44:20|4511.65|4511.65|4511.23|4511.23|4511.65|4511.65|4511.23|4511.23|0
1646829870000|2022-03-09 12:44:30|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|0
1646829880000|2022-03-09 12:44:40|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|0
1646829890000|2022-03-09 12:44:50|4511.91|4511.91|4510.43|4510.43|4511.91|4511.91|4509.9|4509.9|0
1646829900000|2022-03-09 12:45:00|4510.69|4510.69|4510.34|4510.34|4510.69|4510.69|4510.34|4510.34|0
1646829920000|2022-03-09 12:45:20|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1646829960000|2022-03-09 12:46:00|4509.9|4509.9|4510.57|4510.57|4510.57|4510.57|4509.9|4509.9|0
1646829980000|2022-03-09 12:46:20|4510.48|4510.48|4511.19|4511.19|4511.19|4511.19|4510.48|4510.48|0
1646829990000|2022-03-09 12:46:30|4511.8|4511.8|4512.19|4512.19|4512.19|4512.19|4511.63|4511.63|0
1646830000000|2022-03-09 12:46:40|4511.57|4511.57|4511.66|4511.66|4511.66|4511.66|4511.57|4511.57|0
1646830020000|2022-03-09 12:47:00|4512.01|4512.01|4511.75|4511.75|4512.01|4512.01|4511.75|4511.75|0
1646830030000|2022-03-09 12:47:10|4511.83|4511.83|4511.57|4511.57|4511.83|4511.83|4511.57|4511.57|0
1646830040000|2022-03-09 12:47:20|4511.3|4511.3|4512.36|4512.36|4512.36|4512.36|4511.3|4511.3|0
1646830050000|2022-03-09 12:47:30|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1646830060000|2022-03-09 12:47:40|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1646830070000|2022-03-09 12:47:50|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1646830090000|2022-03-09 12:48:10|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|0
1646830100000|2022-03-09 12:48:20|4510.64|4510.64|4509.67|4509.67|4510.64|4510.64|4509.67|4509.67|0
1646830110000|2022-03-09 12:48:30|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1646830130000|2022-03-09 12:48:50|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|0
1646830150000|2022-03-09 12:49:10|4509.28|4509.28|4509.02|4509.02|4509.28|4509.28|4509.02|4509.02|0
1646830160000|2022-03-09 12:49:20|4509.69|4509.69|4509.02|4509.02|4509.69|4509.69|4509.02|4509.02|0
1646830180000|2022-03-09 12:49:40|4508.22|4508.22|4509.47|4509.47|4509.56|4509.56|4508.22|4508.22|0
1646830190000|2022-03-09 12:49:50|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1646830200000|2022-03-09 12:50:00|4510.45|4510.45|4510.18|4510.18|4510.45|4510.45|4510.18|4510.18|0
1646830210000|2022-03-09 12:50:10|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1646830220000|2022-03-09 12:50:20|4509.25|4509.25|4508.89|4508.89|4509.25|4509.25|4508.89|4508.89|0
1646830230000|2022-03-09 12:50:30|4508.75|4508.75|4508.75|4508.75|4508.75|4508.75|4508.75|4508.75|0
1646830240000|2022-03-09 12:50:40|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|0
1646830250000|2022-03-09 12:50:50|4508.22|4508.22|4506.7|4506.7|4508.22|4508.22|4506.7|4506.7|0
1646830260000|2022-03-09 12:51:00|4506.03|4506.03|4508.25|4508.25|4508.25|4508.25|4506.03|4506.03|0
1646830270000|2022-03-09 12:51:10|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1646830280000|2022-03-09 12:51:20|4507.29|4507.29|4507.55|4507.55|4508.08|4508.08|4507.29|4507.29|0
1646830300000|2022-03-09 12:51:40|4507.38|4507.38|4506.04|4506.04|4507.38|4507.38|4506.04|4506.04|0
1646830320000|2022-03-09 12:52:00|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1646830330000|2022-03-09 12:52:10|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|0
1646830350000|2022-03-09 12:52:30|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1646830360000|2022-03-09 12:52:40|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|0
1646830370000|2022-03-09 12:52:50|4504.8|4504.8|4504.8|4504.8|4505.47|4505.47|4504.18|4504.18|0
1646830380000|2022-03-09 12:53:00|4504.13|4504.13|4505.09|4505.09|4505.09|4505.09|4503.89|4503.89|0
1646830390000|2022-03-09 12:53:10|4505.76|4505.76|4505.09|4505.09|4505.76|4505.76|4505.09|4505.09|0
1646830400000|2022-03-09 12:53:20|4504.86|4504.86|4504.38|4504.38|4504.86|4504.86|4503.3|4503.3|0
1646830410000|2022-03-09 12:53:30|4503.71|4503.71|4503.65|4503.65|4503.71|4503.71|4503.65|4503.65|0
1646830420000|2022-03-09 12:53:40|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|0
1646830430000|2022-03-09 12:53:50|4503.16|4503.16|4503.25|4503.25|4503.25|4503.25|4503.16|4503.16|0
1646830440000|2022-03-09 12:54:00|4503.36|4503.36|4499.34|4499.34|4503.36|4503.36|4499.34|4499.34|0
1646830450000|2022-03-09 12:54:10|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|0
1646830460000|2022-03-09 12:54:20|4499.2|4499.2|4499.11|4499.11|4499.2|4499.2|4499.11|4499.11|0
1646830480000|2022-03-09 12:54:40|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|0
1646830490000|2022-03-09 12:54:50|4498.37|4498.37|4497.26|4497.26|4498.37|4498.37|4497.26|4497.26|0
1646830500000|2022-03-09 12:55:00|4497.21|4497.21|4498.44|4498.44|4498.44|4498.44|4497.21|4497.21|0
1646830510000|2022-03-09 12:55:10|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|0
1646830520000|2022-03-09 12:55:20|4497.42|4497.42|4498.09|4498.09|4498.09|4498.09|4497.42|4497.42|0
1646830530000|2022-03-09 12:55:30|4497.42|4497.42|4496.75|4496.75|4497.42|4497.42|4496.75|4496.75|0
1646830540000|2022-03-09 12:55:40|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|0
1646830570000|2022-03-09 12:56:10|4496.49|4496.49|4496.84|4496.84|4496.84|4496.84|4496.49|4496.49|0
1646830590000|2022-03-09 12:56:30|4497.51|4497.51|4496.57|4496.57|4498.13|4498.13|4496.57|4496.57|0
1646830610000|2022-03-09 12:56:50|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|0
1646830620000|2022-03-09 12:57:00|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|0
1646830630000|2022-03-09 12:57:10|4495.37|4495.37|4495.2|4495.2|4495.37|4495.37|4495.2|4495.2|0
1646830660000|2022-03-09 12:57:40|4495.87|4495.87|4495.9|4495.9|4495.9|4495.9|4495.2|4495.2|0
1646830670000|2022-03-09 12:57:50|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|0
1646830690000|2022-03-09 12:58:10|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|0
1646830700000|2022-03-09 12:58:20|4496.66|4496.66|4497.33|4497.33|4497.33|4497.33|4496.66|4496.66|0
1646830710000|2022-03-09 12:58:30|4495.99|4495.99|4496.29|4496.29|4496.29|4496.29|4495.99|4495.99|0
1646830720000|2022-03-09 12:58:40|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|0
1646830730000|2022-03-09 12:58:50|4497.73|4497.73|4497.15|4497.15|4497.96|4497.96|4497.15|4497.15|0
1646830740000|2022-03-09 12:59:00|4497.29|4497.29|4496.32|4496.32|4497.88|4497.88|4495.73|4495.73|0
1646830750000|2022-03-09 12:59:10|4495.65|4495.65|4496.32|4496.32|4496.32|4496.32|4495.65|4495.65|0
1646830760000|2022-03-09 12:59:20|4496.18|4496.18|4497.39|4497.39|4498.19|4498.19|4496.18|4496.18|0
1646830770000|2022-03-09 12:59:30|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|0
1646830780000|2022-03-09 12:59:40|4497.73|4497.73|4498.26|4498.26|4498.26|4498.26|4497.59|4497.59|0
1646830800000|2022-03-09 13:00:00|4498.7|4498.7|4499.14|4499.14|4499.14|4499.14|4498.7|4498.7|0
1646830810000|2022-03-09 13:00:10|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|0
1646830820000|2022-03-09 13:00:20|4499.83|4499.83|4498.49|4498.49|4499.83|4499.83|4498.49|4498.49|0
1646830830000|2022-03-09 13:00:30|4497.78|4497.78|4497.11|4497.11|4497.78|4497.78|4497.11|4497.11|0
1646830840000|2022-03-09 13:00:40|4496.44|4496.44|4495.77|4495.77|4496.44|4496.44|4495.77|4495.77|0
1646830860000|2022-03-09 13:01:00|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|0
1646830870000|2022-03-09 13:01:10|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|0
1646830880000|2022-03-09 13:01:20|4497.15|4497.15|4496.46|4496.46|4497.15|4497.15|4496.46|4496.46|0
1646830890000|2022-03-09 13:01:30|4496.28|4496.28|4496.02|4496.02|4496.28|4496.28|4496.02|4496.02|0
1646830930000|2022-03-09 13:02:10|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|0
1646830940000|2022-03-09 13:02:20|4496.51|4496.51|4496.02|4496.02|4496.51|4496.51|4496.02|4496.02|0
1646830950000|2022-03-09 13:02:30|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1646830960000|2022-03-09 13:02:40|4496.1|4496.1|4496.02|4496.02|4496.1|4496.1|4495.93|4495.93|0
1646830970000|2022-03-09 13:02:50|4496.28|4496.28|4496.46|4496.46|4496.46|4496.46|4496.28|4496.28|0
1646830980000|2022-03-09 13:03:00|4495.88|4495.88|4495.6|4495.6|4495.88|4495.88|4495.6|4495.6|0
1646830990000|2022-03-09 13:03:10|4495.25|4495.25|4495.16|4495.16|4495.25|4495.25|4495.16|4495.16|0
1646831000000|2022-03-09 13:03:20|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1646831010000|2022-03-09 13:03:30|4495.51|4495.51|4495.51|4495.51|4495.51|4495.51|4495.51|4495.51|0
1646831020000|2022-03-09 13:03:40|4494.85|4494.85|4492.57|4492.57|4494.85|4494.85|4492.17|4492.17|0
1646831030000|2022-03-09 13:03:50|4491.9|4491.9|4492.34|4492.34|4492.34|4492.34|4491.9|4491.9|0
1646831050000|2022-03-09 13:04:10|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|0
1646831060000|2022-03-09 13:04:20|4492.87|4492.87|4493.54|4493.54|4493.54|4493.54|4492.43|4492.43|0
1646831070000|2022-03-09 13:04:30|4493.19|4493.19|4493.19|4493.19|4493.19|4493.19|4493.19|4493.19|0
1646831100000|2022-03-09 13:05:00|4493.37|4493.37|4493.54|4493.54|4493.54|4493.54|4493.37|4493.37|0
1646831120000|2022-03-09 13:05:20|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1646831140000|2022-03-09 13:05:40|4493.37|4493.37|4490.77|4490.77|4493.37|4493.37|4490.77|4490.77|0
1646831150000|2022-03-09 13:05:50|4490.1|4490.1|4490.77|4490.77|4490.77|4490.77|4490.1|4490.1|0
1646831160000|2022-03-09 13:06:00|4489.89|4489.89|4491.23|4491.23|4491.23|4491.23|4489.89|4489.89|0
1646831170000|2022-03-09 13:06:10|4490.56|4490.56|4489.54|4489.54|4490.56|4490.56|4489.54|4489.54|0
1646831180000|2022-03-09 13:06:20|4492.22|4492.22|4488.34|4488.34|4492.22|4492.22|4487.37|4487.37|0
1646831190000|2022-03-09 13:06:30|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1646831200000|2022-03-09 13:06:40|4488.32|4488.32|4486.54|4486.54|4490.33|4490.33|4486.54|4486.54|0
1646831210000|2022-03-09 13:06:50|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|0
1646831220000|2022-03-09 13:07:00|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|0
1646831230000|2022-03-09 13:07:10|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|0
1646831240000|2022-03-09 13:07:20|4485.96|4485.96|4486.4|4486.4|4486.4|4486.4|4485.96|4485.96|0
1646831250000|2022-03-09 13:07:30|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1646831260000|2022-03-09 13:07:40|4486.29|4486.29|4485.99|4485.99|4486.96|4486.96|4485.62|4485.62|0
1646831270000|2022-03-09 13:07:50|4486.14|4486.14|4483.75|4483.75|4486.14|4486.14|4482.41|4482.41|0
1646831280000|2022-03-09 13:08:00|4484.42|4484.42|4485.13|4485.13|4485.22|4485.22|4484.42|4484.42|0
1646831290000|2022-03-09 13:08:10|4485.8|4485.8|4484.64|4484.64|4485.98|4485.98|4484.64|4484.64|0
1646831300000|2022-03-09 13:08:20|4484.73|4484.73|4483.97|4483.97|4484.73|4484.73|4483.97|4483.97|0
1646831320000|2022-03-09 13:08:40|4482.63|4482.63|4483.3|4483.3|4483.97|4483.97|4481.96|4481.96|0
1646831330000|2022-03-09 13:08:50|4481.96|4481.96|4482.39|4482.39|4482.63|4482.63|4481.29|4481.29|0
1646831340000|2022-03-09 13:09:00|4482.04|4482.04|4481.92|4481.92|4482.04|4482.04|4481.68|4481.68|0
1646831350000|2022-03-09 13:09:10|4484.6|4484.6|4485.27|4485.27|4485.27|4485.27|4484.6|4484.6|0
1646831360000|2022-03-09 13:09:20|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|0
1646831390000|2022-03-09 13:09:50|4486.61|4486.61|4484.6|4484.6|4486.61|4486.61|4484.6|4484.6|0
1646831400000|2022-03-09 13:10:00|4483.26|4483.26|4481.92|4481.92|4483.26|4483.26|4481.92|4481.92|0
1646831410000|2022-03-09 13:10:10|4481.83|4481.83|4481.68|4481.68|4481.92|4481.92|4481.68|4481.68|0
1646831420000|2022-03-09 13:10:20|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1646831430000|2022-03-09 13:10:30|4482.07|4482.07|4483.36|4483.36|4483.36|4483.36|4482.02|4482.02|0
1646831440000|2022-03-09 13:10:40|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|0
1646831450000|2022-03-09 13:10:50|4481.35|4481.35|4480.59|4480.59|4481.35|4481.35|4480.59|4480.59|0
1646831460000|2022-03-09 13:11:00|4480.26|4480.26|4480.81|4480.81|4481.48|4481.48|4480.14|4480.14|0
1646831470000|2022-03-09 13:11:10|4481.48|4481.48|4480.6|4480.6|4481.48|4481.48|4480.6|4480.6|0
1646831480000|2022-03-09 13:11:20|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|0
1646831490000|2022-03-09 13:11:30|4479.93|4479.93|4479.52|4479.52|4479.93|4479.93|4479.26|4479.26|0
1646831510000|2022-03-09 13:11:50|4480.86|4480.86|4480.19|4480.19|4480.86|4480.86|4480.19|4480.19|0
1646831520000|2022-03-09 13:12:00|4480.02|4480.02|4478.7|4478.7|4480.02|4480.02|4478.7|4478.7|0
1646831530000|2022-03-09 13:12:10|4477.72|4477.72|4477.72|4477.72|4477.72|4477.72|4477.72|4477.72|0
1646831540000|2022-03-09 13:12:20|4477.05|4477.05|4474.48|4474.48|4477.05|4477.05|4473.81|4473.81|0
1646831560000|2022-03-09 13:12:40|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|0
1646831570000|2022-03-09 13:12:50|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1646831580000|2022-03-09 13:13:00|4475.73|4475.73|4478.41|4478.41|4478.41|4478.41|4475.73|4475.73|0
1646831590000|2022-03-09 13:13:10|4478.76|4478.76|4478.85|4478.85|4478.85|4478.85|4478.76|4478.76|0
1646831600000|2022-03-09 13:13:20|4479.73|4479.73|4479.62|4479.62|4479.73|4479.73|4479.62|4479.62|0
1646831610000|2022-03-09 13:13:30|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1646831620000|2022-03-09 13:13:40|4477.75|4477.75|4477.71|4477.71|4477.75|4477.75|4477.66|4477.66|0
1646831630000|2022-03-09 13:13:50|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|0
1646831640000|2022-03-09 13:14:00|4477.53|4477.53|4475.35|4475.35|4477.53|4477.53|4475.35|4475.35|0
1646831650000|2022-03-09 13:14:10|4474.82|4474.82|4474.67|4474.67|4474.82|4474.82|4474.67|4474.67|0
1646831660000|2022-03-09 13:14:20|4473.33|4473.33|4473.07|4473.07|4473.33|4473.33|4473.07|4473.07|0
1646831670000|2022-03-09 13:14:30|4472.47|4472.47|4472.23|4472.23|4472.47|4472.47|4472.23|4472.23|0
1646831680000|2022-03-09 13:14:40|4471.99|4471.99|4472.11|4472.11|4472.11|4472.11|4471.99|4471.99|0
1646831690000|2022-03-09 13:14:50|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|4473.45|0
1646831700000|2022-03-09 13:15:00|4474.12|4474.12|4476.2|4476.2|4476.2|4476.2|4474.12|4474.12|0
1646831710000|2022-03-09 13:15:10|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1646831740000|2022-03-09 13:15:40|4476.29|4476.29|4476.96|4476.96|4476.96|4476.96|4476.29|4476.29|0
1646831750000|2022-03-09 13:15:50|4476.61|4476.61|4475.6|4475.6|4476.94|4476.94|4475.6|4475.6|0
1646831770000|2022-03-09 13:16:10|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|0
1646831790000|2022-03-09 13:16:30|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|4472.88|4472.88|0
1646831810000|2022-03-09 13:16:50|4473.64|4473.64|4472|4472|4473.64|4473.64|4472|4472|0
1646831820000|2022-03-09 13:17:00|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1646831830000|2022-03-09 13:17:10|4472.44|4472.44|4472.26|4472.26|4472.53|4472.53|4472.26|4472.26|0
1646831840000|2022-03-09 13:17:20|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|0
1646831850000|2022-03-09 13:17:30|4472.97|4472.97|4472.67|4472.67|4472.97|4472.97|4471.91|4471.91|0
1646831860000|2022-03-09 13:17:40|4472|4472|4471.82|4471.82|4472|4472|4471.82|4471.82|0
1646831870000|2022-03-09 13:17:50|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1646831880000|2022-03-09 13:18:00|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|0
1646831890000|2022-03-09 13:18:10|4470.58|4470.58|4470.44|4470.44|4470.58|4470.58|4470.44|4470.44|0
1646831900000|2022-03-09 13:18:20|4470.54|4470.54|4470.46|4470.46|4470.81|4470.81|4469.84|4469.84|0
1646831910000|2022-03-09 13:18:30|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1646831920000|2022-03-09 13:18:40|4470.46|4470.46|4470.37|4470.37|4470.46|4470.46|4470.37|4470.37|0
1646831940000|2022-03-09 13:19:00|4470.19|4470.19|4469.72|4469.72|4470.19|4470.19|4469.72|4469.72|0
1646831960000|2022-03-09 13:19:20|4470.39|4470.39|4468.38|4468.38|4470.39|4470.39|4468.38|4468.38|0
1646831980000|2022-03-09 13:19:40|4467.71|4467.71|4467.55|4467.55|4468.89|4468.89|4467.55|4467.55|0
1646831990000|2022-03-09 13:19:50|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4465.82|4465.82|0
1646832000000|2022-03-09 13:20:00|4466.14|4466.14|4465.71|4465.71|4466.14|4466.14|4465.71|4465.71|0
1646832020000|2022-03-09 13:20:20|4464.37|4464.37|4464.05|4464.05|4464.37|4464.37|4463.7|4463.7|0
1646832030000|2022-03-09 13:20:30|4464.23|4464.23|4464.9|4464.9|4464.9|4464.9|4464.23|4464.23|0
1646832040000|2022-03-09 13:20:40|4464.72|4464.72|4464.46|4464.46|4464.72|4464.72|4464.46|4464.46|0
1646832050000|2022-03-09 13:20:50|4464.72|4464.72|4465.34|4465.34|4465.34|4465.34|4464.72|4464.72|0
1646832060000|2022-03-09 13:21:00|4465.25|4465.25|4465.92|4465.92|4465.92|4465.92|4465.25|4465.25|0
1646832070000|2022-03-09 13:21:10|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1646832080000|2022-03-09 13:21:20|4466.64|4466.64|4467.26|4467.26|4467.26|4467.26|4466.56|4466.56|0
1646832090000|2022-03-09 13:21:30|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|0
1646832100000|2022-03-09 13:21:40|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1646832110000|2022-03-09 13:21:50|4466.82|4466.82|4466.49|4466.49|4466.82|4466.82|4466.49|4466.49|0
1646832120000|2022-03-09 13:22:00|4466.65|4466.65|4464.1|4464.1|4466.65|4466.65|4464.1|4464.1|0
1646832130000|2022-03-09 13:22:10|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|0
1646832140000|2022-03-09 13:22:20|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1646832150000|2022-03-09 13:22:30|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1646832160000|2022-03-09 13:22:40|4463.54|4463.54|4463.63|4463.63|4463.98|4463.98|4463.36|4463.36|0
1646832180000|2022-03-09 13:23:00|4465.64|4465.64|4464.97|4464.97|4466.98|4466.98|4464.97|4464.97|0
1646832190000|2022-03-09 13:23:10|4465.64|4465.64|4464.98|4464.98|4465.64|4465.64|4464.98|4464.98|0
1646832200000|2022-03-09 13:23:20|4463.92|4463.92|4464.27|4464.27|4464.27|4464.27|4463.92|4463.92|0
1646832220000|2022-03-09 13:23:40|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1646832230000|2022-03-09 13:23:50|4464.33|4464.33|4464.1|4464.1|4465|4465|4464.1|4464.1|0
1646832240000|2022-03-09 13:24:00|4463.76|4463.76|4464.11|4464.11|4464.11|4464.11|4463.76|4463.76|0
1646832250000|2022-03-09 13:24:10|4464.78|4464.78|4464.6|4464.6|4464.78|4464.78|4464.6|4464.6|0
1646832260000|2022-03-09 13:24:20|4465.57|4465.57|4466.51|4466.51|4466.51|4466.51|4465.31|4465.31|0
1646832270000|2022-03-09 13:24:30|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|4466.6|0
1646832290000|2022-03-09 13:24:50|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|0
1646832310000|2022-03-09 13:25:10|4466.91|4466.91|4466.79|4466.79|4467.27|4467.27|4466.79|4466.79|0
1646832330000|2022-03-09 13:25:30|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4466.7|4466.7|0
1646832340000|2022-03-09 13:25:40|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|0
1646832350000|2022-03-09 13:25:50|4465.04|4465.04|4465.71|4465.71|4465.71|4465.71|4465.04|4465.04|0
1646832360000|2022-03-09 13:26:00|4465.36|4465.36|4465.36|4465.36|4465.53|4465.53|4465.09|4465.09|0
1646832370000|2022-03-09 13:26:10|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|0
1646832380000|2022-03-09 13:26:20|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|4464.83|0
1646832390000|2022-03-09 13:26:30|4464.16|4464.16|4462.82|4462.82|4464.16|4464.16|4462.82|4462.82|0
1646832410000|2022-03-09 13:26:50|4462.15|4462.15|4460.14|4460.14|4462.15|4462.15|4460.14|4460.14|0
1646832420000|2022-03-09 13:27:00|4458.81|4458.81|4458.64|4458.64|4458.81|4458.81|4458.55|4458.55|0
1646832430000|2022-03-09 13:27:10|4458.99|4458.99|4458.78|4458.78|4458.99|4458.99|4458.78|4458.78|0
1646832440000|2022-03-09 13:27:20|4459.45|4459.45|4458.78|4458.78|4459.45|4459.45|4458.78|4458.78|0
1646832450000|2022-03-09 13:27:30|4458.89|4458.89|4458.78|4458.78|4458.94|4458.94|4458.78|4458.78|0
1646832460000|2022-03-09 13:27:40|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|0
1646832490000|2022-03-09 13:28:10|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1646832500000|2022-03-09 13:28:20|4458.09|4458.09|4457.42|4457.42|4458.09|4458.09|4457.42|4457.42|0
1646832510000|2022-03-09 13:28:30|4457.51|4457.51|4456.84|4456.84|4457.51|4457.51|4456.84|4456.84|0
1646832520000|2022-03-09 13:28:40|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|0
1646832540000|2022-03-09 13:29:00|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1646832550000|2022-03-09 13:29:10|4456.89|4456.89|4458.9|4458.9|4458.9|4458.9|4456.89|4456.89|0
1646832560000|2022-03-09 13:29:20|4459.57|4459.57|4458.23|4458.23|4459.57|4459.57|4458.23|4458.23|0
1646832570000|2022-03-09 13:29:30|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|0
1646832590000|2022-03-09 13:29:50|4458.9|4458.9|4458.78|4458.78|4458.9|4458.9|4457.67|4457.67|0
1646832600000|2022-03-09 13:30:00|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|0
1646832610000|2022-03-09 13:30:10|4457.62|4457.62|4458.29|4458.29|4458.29|4458.29|4457.62|4457.62|0
1646832620000|2022-03-09 13:30:20|4458.5|4458.5|4458.34|4458.34|4458.5|4458.5|4458.34|4458.34|0
1646832630000|2022-03-09 13:30:30|4458.02|4458.02|4459.15|4459.15|4459.26|4459.26|4458.02|4458.02|0
1646832640000|2022-03-09 13:30:40|4458.48|4458.48|4458.33|4458.33|4459.15|4459.15|4458.33|4458.33|0
1646832650000|2022-03-09 13:30:50|4457.88|4457.88|4458.06|4458.06|4458.06|4458.06|4457.88|4457.88|0
1646832660000|2022-03-09 13:31:00|4458.18|4458.18|4458.85|4458.85|4458.85|4458.85|4458.18|4458.18|0
1646832670000|2022-03-09 13:31:10|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1646832680000|2022-03-09 13:31:20|4458.03|4458.03|4457.36|4457.36|4458.03|4458.03|4457.36|4457.36|0
1646832700000|2022-03-09 13:31:40|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|0
1646832720000|2022-03-09 13:32:00|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1646832730000|2022-03-09 13:32:10|4458.39|4458.39|4458.33|4458.33|4459.27|4459.27|4458.33|4458.33|0
1646832740000|2022-03-09 13:32:20|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1646832750000|2022-03-09 13:32:30|4458.64|4458.64|4457.97|4457.97|4458.64|4458.64|4457.97|4457.97|0
1646832770000|2022-03-09 13:32:50|4457.88|4457.88|4457.88|4457.88|4458.55|4458.55|4457.88|4457.88|0
1646832780000|2022-03-09 13:33:00|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|0
1646832790000|2022-03-09 13:33:10|4457.24|4457.24|4457.57|4457.57|4458.22|4458.22|4457.24|4457.24|0
1646832800000|2022-03-09 13:33:20|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|0
1646832810000|2022-03-09 13:33:30|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1646832820000|2022-03-09 13:33:40|4458.32|4458.32|4459.33|4459.33|4459.33|4459.33|4458.32|4458.32|0
1646832830000|2022-03-09 13:33:50|4461.34|4461.34|4462.68|4462.68|4462.68|4462.68|4461.34|4461.34|0
1646832840000|2022-03-09 13:34:00|4461.34|4461.34|4460.35|4460.35|4461.34|4461.34|4460.35|4460.35|0
1646832870000|2022-03-09 13:34:30|4460.17|4460.17|4460.26|4460.26|4460.35|4460.35|4460.17|4460.17|0
1646832880000|2022-03-09 13:34:40|4460.14|4460.14|4460.38|4460.38|4460.38|4460.38|4460.14|4460.14|0
1646832890000|2022-03-09 13:34:50|4460.26|4460.26|4460.42|4460.42|4460.42|4460.42|4460.26|4460.26|0
1646832900000|2022-03-09 13:35:00|4461.03|4461.03|4461.38|4461.38|4461.38|4461.38|4461.03|4461.03|0
1646832910000|2022-03-09 13:35:10|4463.39|4463.39|4464.22|4464.22|4464.22|4464.22|4463.39|4463.39|0
1646832920000|2022-03-09 13:35:20|4463.95|4463.95|4464.24|4464.24|4465.03|4465.03|4463.69|4463.69|0
1646832940000|2022-03-09 13:35:40|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1646832950000|2022-03-09 13:35:50|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1646832960000|2022-03-09 13:36:00|4463.8|4463.8|4465.92|4465.92|4465.92|4465.92|4463.8|4463.8|0
1646832970000|2022-03-09 13:36:10|4465.43|4465.43|4464.64|4464.64|4465.43|4465.43|4464.64|4464.64|0
1646832980000|2022-03-09 13:36:20|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|0
1646833000000|2022-03-09 13:36:40|4466.65|4466.65|4465.31|4465.31|4466.65|4466.65|4465.31|4465.31|0
1646833010000|2022-03-09 13:36:50|4465.98|4465.98|4469.14|4469.14|4469.14|4469.14|4465.71|4465.71|0
1646833020000|2022-03-09 13:37:00|4469.09|4469.09|4469.27|4469.27|4469.27|4469.27|4468.92|4468.92|0
1646833030000|2022-03-09 13:37:10|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|0
1646833040000|2022-03-09 13:37:20|4469.71|4469.71|4469.89|4469.89|4469.89|4469.89|4469.71|4469.71|0
1646833050000|2022-03-09 13:37:30|4471.9|4471.9|4472.57|4472.57|4474.58|4474.58|4471.9|4471.9|0
1646833060000|2022-03-09 13:37:40|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|0
1646833090000|2022-03-09 13:38:10|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|4472.48|0
1646833100000|2022-03-09 13:38:20|4471.86|4471.86|4471.19|4471.19|4471.86|4471.86|4471.19|4471.19|0
1646833110000|2022-03-09 13:38:30|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1646833120000|2022-03-09 13:38:40|4468.16|4468.16|4465.48|4465.48|4468.16|4468.16|4465.48|4465.48|0
1646833140000|2022-03-09 13:39:00|4466.82|4466.82|4466.59|4466.59|4466.82|4466.82|4466.15|4466.15|0
1646833150000|2022-03-09 13:39:10|4466.75|4466.75|4466.92|4466.92|4466.92|4466.92|4466.75|4466.75|0
1646833180000|2022-03-09 13:39:40|4467.59|4467.59|4466.25|4466.25|4467.59|4467.59|4466.25|4466.25|0
1646833200000|2022-03-09 13:40:00|4466.69|4466.69|4467.4|4467.4|4467.75|4467.75|4466.69|4466.69|0
1646833210000|2022-03-09 13:40:10|4467.13|4467.13|4468.47|4468.47|4468.47|4468.47|4467.13|4467.13|0
1646833230000|2022-03-09 13:40:30|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1646833240000|2022-03-09 13:40:40|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1646833260000|2022-03-09 13:41:00|4466.95|4466.95|4467.62|4467.62|4467.62|4467.62|4466.95|4466.95|0
1646833310000|2022-03-09 13:41:50|4466.28|4466.28|4465.61|4465.61|4466.28|4466.28|4465.61|4465.61|0
1646833320000|2022-03-09 13:42:00|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|0
1646833330000|2022-03-09 13:42:10|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1646833340000|2022-03-09 13:42:20|4462.94|4462.94|4462.32|4462.32|4462.94|4462.94|4462.14|4462.14|0
1646833360000|2022-03-09 13:42:40|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1646833370000|2022-03-09 13:42:50|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1646833390000|2022-03-09 13:43:10|4462.75|4462.75|4464.21|4464.21|4464.88|4464.88|4462.75|4462.75|0
1646833400000|2022-03-09 13:43:20|4464.74|4464.74|4465.09|4465.09|4465.09|4465.09|4464.74|4464.74|0
1646833410000|2022-03-09 13:43:30|4465.76|4465.76|4465.45|4465.45|4466.12|4466.12|4465.45|4465.45|0
1646833420000|2022-03-09 13:43:40|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1646833460000|2022-03-09 13:44:20|4464.42|4464.42|4463.58|4463.58|4464.42|4464.42|4463.58|4463.58|0
1646833480000|2022-03-09 13:44:40|4462.91|4462.91|4462.79|4462.79|4462.91|4462.91|4462.79|4462.79|0
1646833500000|2022-03-09 13:45:00|4462.35|4462.35|4463.02|4463.02|4463.69|4463.69|4462.35|4462.35|0
1646833510000|2022-03-09 13:45:10|4463.81|4463.81|4463.37|4463.37|4463.81|4463.81|4463.37|4463.37|0
1646833520000|2022-03-09 13:45:20|4464.08|4464.08|4463.46|4463.46|4464.08|4464.08|4463.46|4463.46|0
1646833530000|2022-03-09 13:45:30|4464.8|4464.8|4464.09|4464.09|4464.8|4464.8|4464.09|4464.09|0
1646833540000|2022-03-09 13:45:40|4463.42|4463.42|4462.63|4462.63|4463.42|4463.42|4462.63|4462.63|0
1646833550000|2022-03-09 13:45:50|4462.42|4462.42|4462.31|4462.31|4462.42|4462.42|4462.31|4462.31|0
1646833560000|2022-03-09 13:46:00|4462.98|4462.98|4464.32|4464.32|4464.32|4464.32|4462.31|4462.31|0
1646833580000|2022-03-09 13:46:20|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|0
1646833590000|2022-03-09 13:46:30|4464.88|4464.88|4465.77|4465.77|4465.77|4465.77|4464.88|4464.88|0
1646833620000|2022-03-09 13:47:00|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|0
1646833630000|2022-03-09 13:47:10|4466.54|4466.54|4467.21|4467.21|4467.21|4467.21|4466.54|4466.54|0
1646833650000|2022-03-09 13:47:30|4467.39|4467.39|4467.12|4467.12|4467.39|4467.39|4467.12|4467.12|0
1646833660000|2022-03-09 13:47:40|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1646833680000|2022-03-09 13:48:00|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1646833690000|2022-03-09 13:48:10|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|4466.05|0
1646833700000|2022-03-09 13:48:20|4466.22|4466.22|4466.4|4466.4|4466.4|4466.4|4466.22|4466.22|0
1646833710000|2022-03-09 13:48:30|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|0
1646833720000|2022-03-09 13:48:40|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1646833730000|2022-03-09 13:48:50|4466.75|4466.75|4469.03|4469.03|4469.43|4469.43|4466.75|4466.75|0
1646833740000|2022-03-09 13:49:00|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|0
1646833750000|2022-03-09 13:49:10|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1646833760000|2022-03-09 13:49:20|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|0
1646833770000|2022-03-09 13:49:30|4469.4|4469.4|4466.31|4466.31|4469.4|4469.4|4466.23|4466.23|0
1646833780000|2022-03-09 13:49:40|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1646833790000|2022-03-09 13:49:50|4467.11|4467.11|4467.46|4467.46|4467.46|4467.46|4466.93|4466.93|0
1646833810000|2022-03-09 13:50:10|4467.37|4467.37|4467.55|4467.55|4467.55|4467.55|4467.37|4467.37|0
1646833830000|2022-03-09 13:50:30|4467.46|4467.46|4466.03|4466.03|4467.46|4467.46|4466.03|4466.03|0
1646833840000|2022-03-09 13:50:40|4465.36|4465.36|4465.54|4465.54|4465.54|4465.54|4464.69|4464.69|0
1646833850000|2022-03-09 13:50:50|4464.2|4464.2|4463.97|4463.97|4464.2|4464.2|4463.53|4463.53|0
1646833860000|2022-03-09 13:51:00|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1646833870000|2022-03-09 13:51:10|4465.67|4465.67|4465.64|4465.64|4465.79|4465.79|4465.64|4465.64|0
1646833880000|2022-03-09 13:51:20|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|0
1646833890000|2022-03-09 13:51:30|4464.3|4464.3|4462.52|4462.52|4464.3|4464.3|4462.52|4462.52|0
1646833900000|2022-03-09 13:51:40|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|0
1646833910000|2022-03-09 13:51:50|4461.06|4461.06|4460.65|4460.65|4461.06|4461.06|4460.39|4460.39|0
1646833920000|2022-03-09 13:52:00|4461.99|4461.99|4461.64|4461.64|4461.99|4461.99|4461.64|4461.64|0
1646833930000|2022-03-09 13:52:10|4462.31|4462.31|4462.82|4462.82|4462.98|4462.98|4462.31|4462.31|0
1646833940000|2022-03-09 13:52:20|4462.15|4462.15|4461.45|4461.45|4462.15|4462.15|4461.31|4461.31|0
1646833950000|2022-03-09 13:52:30|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1646833960000|2022-03-09 13:52:40|4462.07|4462.07|4461.95|4461.95|4462.07|4462.07|4461.95|4461.95|0
1646833970000|2022-03-09 13:52:50|4463.45|4463.45|4464.62|4464.62|4465.29|4465.29|4463.28|4463.28|0
1646833990000|2022-03-09 13:53:10|4464.79|4464.79|4464.71|4464.71|4464.79|4464.79|4464.71|4464.71|0
1646834000000|2022-03-09 13:53:20|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|0
1646834010000|2022-03-09 13:53:30|4464.53|4464.53|4464.44|4464.44|4464.53|4464.53|4464.44|4464.44|0
1646834020000|2022-03-09 13:53:40|4465.11|4465.11|4464.44|4464.44|4465.11|4465.11|4464.44|4464.44|0
1646834030000|2022-03-09 13:53:50|4464.97|4464.97|4463.86|4463.86|4464.97|4464.97|4463.86|4463.86|0
1646834040000|2022-03-09 13:54:00|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|0
1646834050000|2022-03-09 13:54:10|4461.76|4461.76|4462.09|4462.09|4462.09|4462.09|4461.76|4461.76|0
1646834060000|2022-03-09 13:54:20|4461.42|4461.42|4460.62|4460.62|4461.42|4461.42|4460.62|4460.62|0
1646834070000|2022-03-09 13:54:30|4461.29|4461.29|4462|4462|4462|4462|4461.29|4461.29|0
1646834080000|2022-03-09 13:54:40|4462.17|4462.17|4462.7|4462.7|4462.7|4462.7|4462.17|4462.17|0
1646834090000|2022-03-09 13:54:50|4463.37|4463.37|4464.04|4464.04|4464.04|4464.04|4463.37|4463.37|0
1646834100000|2022-03-09 13:55:00|4464.71|4464.71|4463.37|4463.37|4464.71|4464.71|4463.37|4463.37|0
1646834110000|2022-03-09 13:55:10|4465.38|4465.38|4465.33|4465.33|4466|4466|4465.33|4465.33|0
1646834130000|2022-03-09 13:55:30|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|0
1646834140000|2022-03-09 13:55:40|4465.21|4465.21|4465.21|4465.21|4465.21|4465.21|4465.21|4465.21|0
1646834150000|2022-03-09 13:55:50|4464.76|4464.76|4464.47|4464.47|4464.76|4464.76|4463.8|4463.8|0
1646834160000|2022-03-09 13:56:00|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|0
1646834190000|2022-03-09 13:56:30|4464.47|4464.47|4465.18|4465.18|4465.62|4465.62|4464.47|4464.47|0
1646834200000|2022-03-09 13:56:40|4464.91|4464.91|4463.25|4463.25|4464.91|4464.91|4462.73|4462.73|0
1646834210000|2022-03-09 13:56:50|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1646834220000|2022-03-09 13:57:00|4462.55|4462.55|4462.64|4462.64|4462.64|4462.64|4462.55|4462.55|0
1646834250000|2022-03-09 13:57:30|4462.31|4462.31|4463.65|4463.65|4463.65|4463.65|4462.31|4462.31|0
1646834260000|2022-03-09 13:57:40|4463.12|4463.12|4463.79|4463.79|4463.79|4463.79|4463.12|4463.12|0
1646834270000|2022-03-09 13:57:50|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1646834280000|2022-03-09 13:58:00|4465.25|4465.25|4465.69|4465.69|4465.69|4465.69|4465.25|4465.25|0
1646834290000|2022-03-09 13:58:10|4466.36|4466.36|4466.1|4466.1|4466.36|4466.36|4466.1|4466.1|0
1646834310000|2022-03-09 13:58:30|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1646834330000|2022-03-09 13:58:50|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|0
1646834340000|2022-03-09 13:59:00|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|0
1646834350000|2022-03-09 13:59:10|4467.22|4467.22|4466.49|4466.49|4467.22|4467.22|4466.49|4466.49|0
1646834360000|2022-03-09 13:59:20|4467.16|4467.16|4467.78|4467.78|4467.78|4467.78|4467.16|4467.16|0
1646834370000|2022-03-09 13:59:30|4467.51|4467.51|4464.62|4464.62|4467.51|4467.51|4464.62|4464.62|0
1646834380000|2022-03-09 13:59:40|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1646834390000|2022-03-09 13:59:50|4463.62|4463.62|4463.32|4463.32|4464.29|4464.29|4463.32|4463.32|0
1646834410000|2022-03-09 14:00:10|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1646834420000|2022-03-09 14:00:20|4464.8|4464.8|4464.3|4464.3|4464.8|4464.8|4463.46|4463.46|0
1646834430000|2022-03-09 14:00:30|4464.97|4464.97|4465.59|4465.59|4465.59|4465.59|4464.97|4464.97|0
1646834440000|2022-03-09 14:00:40|4465.32|4465.32|4462.11|4462.11|4465.32|4465.32|4462.11|4462.11|0
1646834450000|2022-03-09 14:00:50|4461.44|4461.44|4461.77|4461.77|4461.77|4461.77|4459.76|4459.76|0
1646834460000|2022-03-09 14:01:00|4463.11|4463.11|4463.23|4463.23|4463.23|4463.23|4462.58|4462.58|0
1646834470000|2022-03-09 14:01:10|4463.9|4463.9|4468.19|4468.19|4468.19|4468.19|4463.9|4463.9|0
1646834490000|2022-03-09 14:01:30|4466.87|4466.87|4468.32|4468.32|4468.32|4468.32|4466.87|4466.87|0
1646834500000|2022-03-09 14:01:40|4469.3|4469.3|4468.59|4468.59|4469.3|4469.3|4468.59|4468.59|0
1646834520000|2022-03-09 14:02:00|4469.3|4469.3|4472.01|4472.01|4472.01|4472.01|4469.3|4469.3|0
1646834530000|2022-03-09 14:02:10|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1646834540000|2022-03-09 14:02:20|4471.97|4471.97|4472.41|4472.41|4472.41|4472.41|4471.97|4471.97|0
1646834550000|2022-03-09 14:02:30|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|0
1646834560000|2022-03-09 14:02:40|4472.01|4472.01|4471.74|4471.74|4472.01|4472.01|4471.74|4471.74|0
1646834570000|2022-03-09 14:02:50|4473.08|4473.08|4472.46|4472.46|4473.08|4473.08|4472.46|4472.46|0
1646834600000|2022-03-09 14:03:20|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|4473.8|0
1646834610000|2022-03-09 14:03:30|4474.47|4474.47|4474.91|4474.91|4474.91|4474.91|4474.47|4474.47|0
1646834640000|2022-03-09 14:04:00|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1646834650000|2022-03-09 14:04:10|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1646834660000|2022-03-09 14:04:20|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|0
1646834670000|2022-03-09 14:04:30|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1646834680000|2022-03-09 14:04:40|4476.11|4476.11|4476.78|4476.78|4476.78|4476.78|4476.11|4476.11|0
1646834700000|2022-03-09 14:05:00|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|0
1646834710000|2022-03-09 14:05:10|4477.45|4477.45|4478|4478|4478.79|4478.79|4477.45|4477.45|0
1646834720000|2022-03-09 14:05:20|4477.82|4477.82|4481.65|4481.65|4481.65|4481.65|4477.82|4477.82|0
1646834730000|2022-03-09 14:05:30|4481.74|4481.74|4483.08|4483.08|4483.08|4483.08|4481.74|4481.74|0
1646834740000|2022-03-09 14:05:40|4483.75|4483.75|4485.09|4485.09|4485.09|4485.09|4483.75|4483.75|0
1646834750000|2022-03-09 14:05:50|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|4484.64|0
1646834760000|2022-03-09 14:06:00|4484.29|4484.29|4484.29|4484.29|4484.29|4484.29|4484.29|4484.29|0
1646834770000|2022-03-09 14:06:10|4484.2|4484.2|4486.05|4486.05|4486.72|4486.72|4484.04|4484.04|0
1646834780000|2022-03-09 14:06:20|4486.55|4486.55|4481.7|4481.7|4486.55|4486.55|4481.7|4481.7|0
1646834790000|2022-03-09 14:06:30|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|0
1646834800000|2022-03-09 14:06:40|4482.28|4482.28|4483.15|4483.15|4483.15|4483.15|4482.28|4482.28|0
1646834810000|2022-03-09 14:06:50|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|0
1646834820000|2022-03-09 14:07:00|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|0
1646834830000|2022-03-09 14:07:10|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|4482.96|0
1646834840000|2022-03-09 14:07:20|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1646834850000|2022-03-09 14:07:30|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|4484.04|0
1646834880000|2022-03-09 14:08:00|4484.2|4484.2|4491.25|4491.25|4492.26|4492.26|4484.2|4484.2|0
1646834890000|2022-03-09 14:08:10|4490.58|4490.58|4498.88|4498.88|4501.06|4501.06|4490.58|4490.58|0
1646834900000|2022-03-09 14:08:20|4500.22|4500.22|4498.71|4498.71|4501.96|4501.96|4498.71|4498.71|0
1646834910000|2022-03-09 14:08:30|4498.83|4498.83|4499.53|4499.53|4500.7|4500.7|4498.83|4498.83|0
1646834920000|2022-03-09 14:08:40|4500.14|4500.14|4503.71|4503.71|4504.77|4504.77|4500.14|4500.14|0
1646834930000|2022-03-09 14:08:50|4503.27|4503.27|4502.46|4502.46|4503.97|4503.97|4502.46|4502.46|0
1646834940000|2022-03-09 14:09:00|4501.79|4501.79|4498.17|4498.17|4502.46|4502.46|4497.85|4497.85|0
1646834950000|2022-03-09 14:09:10|4497.2|4497.2|4497.31|4497.31|4498.64|4498.64|4497.08|4497.08|0
1646834960000|2022-03-09 14:09:20|4497.75|4497.75|4500.53|4500.53|4500.53|4500.53|4497.75|4497.75|0
1646834970000|2022-03-09 14:09:30|4500.18|4500.18|4500.14|4500.14|4500.76|4500.76|4499.84|4499.84|0
1646834980000|2022-03-09 14:09:40|4499.98|4499.98|4500.27|4500.27|4500.27|4500.27|4499.98|4499.98|0
1646834990000|2022-03-09 14:09:50|4501.07|4501.07|4500.4|4500.4|4501.07|4501.07|4500.4|4500.4|0
1646835000000|2022-03-09 14:10:00|4501.07|4501.07|4500.04|4500.04|4501.07|4501.07|4500.04|4500.04|0
1646835010000|2022-03-09 14:10:10|4500.75|4500.75|4498.93|4498.93|4500.75|4500.75|4498.93|4498.93|0
1646835020000|2022-03-09 14:10:20|4498.26|4498.26|4498.07|4498.07|4498.43|4498.43|4496.92|4496.92|0
1646835040000|2022-03-09 14:10:40|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|4498.16|0
1646835050000|2022-03-09 14:10:50|4497.92|4497.92|4498.48|4498.48|4499.34|4499.34|4497.92|4497.92|0
1646835060000|2022-03-09 14:11:00|4498.83|4498.83|4498.67|4498.67|4499.45|4499.45|4498.67|4498.67|0
1646835070000|2022-03-09 14:11:10|4497.33|4497.33|4499.07|4499.07|4499.07|4499.07|4497.33|4497.33|0
1646835080000|2022-03-09 14:11:20|4500.41|4500.41|4499.28|4499.28|4500.85|4500.85|4498.84|4498.84|0
1646835090000|2022-03-09 14:11:30|4499.1|4499.1|4500.74|4500.74|4502.08|4502.08|4499.1|4499.1|0
1646835100000|2022-03-09 14:11:40|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|0
1646835110000|2022-03-09 14:11:50|4502.33|4502.33|4501.58|4501.58|4502.33|4502.33|4501.58|4501.58|0
1646835120000|2022-03-09 14:12:00|4500.87|4500.87|4500.87|4500.87|4501.93|4501.93|4499.97|4499.97|0
1646835130000|2022-03-09 14:12:10|4500.2|4500.2|4500.99|4500.99|4500.99|4500.99|4500.2|4500.2|0
1646835140000|2022-03-09 14:12:20|4500.02|4500.02|4499.12|4499.12|4500.46|4500.46|4499.12|4499.12|0
1646835160000|2022-03-09 14:12:40|4499.65|4499.65|4502.31|4502.31|4502.31|4502.31|4499.39|4499.39|0
1646835170000|2022-03-09 14:12:50|4503.89|4503.89|4504|4504|4505.23|4505.23|4503.89|4503.89|0
1646835180000|2022-03-09 14:13:00|4502.66|4502.66|4500.55|4500.55|4502.66|4502.66|4500.55|4500.55|0
1646835190000|2022-03-09 14:13:10|4500.23|4500.23|4500.12|4500.12|4500.23|4500.23|4498.79|4498.79|0
1646835200000|2022-03-09 14:13:20|4499.07|4499.07|4501.74|4501.74|4503.08|4503.08|4499.07|4499.07|0
1646835210000|2022-03-09 14:13:30|4500.75|4500.75|4499.43|4499.43|4501.28|4501.28|4499.24|4499.24|0
1646835220000|2022-03-09 14:13:40|4499.59|4499.59|4500.04|4500.04|4502.79|4502.79|4499.59|4499.59|0
1646835230000|2022-03-09 14:13:50|4500.71|4500.71|4500.06|4500.06|4500.71|4500.71|4499.39|4499.39|0
1646835240000|2022-03-09 14:14:00|4499.62|4499.62|4502.57|4502.57|4502.57|4502.57|4499.62|4499.62|0
1646835250000|2022-03-09 14:14:10|4502.69|4502.69|4500.76|4500.76|4503.19|4503.19|4500.67|4500.67|0
1646835260000|2022-03-09 14:14:20|4500.59|4500.59|4500.76|4500.76|4500.92|4500.92|4500.59|4500.59|0
1646835270000|2022-03-09 14:14:30|4499.87|4499.87|4499.03|4499.03|4499.87|4499.87|4498.36|4498.36|0
1646835280000|2022-03-09 14:14:40|4498.5|4498.5|4498.94|4498.94|4499.73|4499.73|4498.5|4498.5|0
1646835290000|2022-03-09 14:14:50|4499.61|4499.61|4500|4500|4501.69|4501.69|4499.61|4499.61|0
1646835300000|2022-03-09 14:15:00|4500.09|4500.09|4500.09|4500.09|4500.09|4500.09|4499.42|4499.42|0
1646835310000|2022-03-09 14:15:10|4499.06|4499.06|4498.67|4498.67|4499.95|4499.95|4498|4498|0
1646835320000|2022-03-09 14:15:20|4499.91|4499.91|4500.58|4500.58|4500.58|4500.58|4499.91|4499.91|0
1646835330000|2022-03-09 14:15:30|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1646835340000|2022-03-09 14:15:40|4502.57|4502.57|4504.21|4504.21|4504.58|4504.58|4502.57|4502.57|0
1646835350000|2022-03-09 14:15:50|4503.54|4503.54|4504.74|4504.74|4504.74|4504.74|4503.54|4503.54|0
1646835360000|2022-03-09 14:16:00|4503.4|4503.4|4501.28|4501.28|4503.4|4503.4|4501.28|4501.28|0
1646835380000|2022-03-09 14:16:20|4501.95|4501.95|4504.57|4504.57|4504.69|4504.69|4501.95|4501.95|0
1646835390000|2022-03-09 14:16:30|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|0
1646835400000|2022-03-09 14:16:40|4503.19|4503.19|4500.79|4500.79|4503.19|4503.19|4500.79|4500.79|0
1646835430000|2022-03-09 14:17:10|4501.46|4501.46|4500.69|4500.69|4501.46|4501.46|4500.12|4500.12|0
1646835440000|2022-03-09 14:17:20|4500.78|4500.78|4501.66|4501.66|4501.66|4501.66|4500.69|4500.69|0
1646835450000|2022-03-09 14:17:30|4501.84|4501.84|4500.95|4500.95|4501.84|4501.84|4500.95|4500.95|0
1646835460000|2022-03-09 14:17:40|4499.81|4499.81|4497.94|4497.94|4499.98|4499.98|4497.94|4497.94|0
1646835470000|2022-03-09 14:17:50|4497.27|4497.27|4495.77|4495.77|4497.27|4497.27|4495.77|4495.77|0
1646835480000|2022-03-09 14:18:00|4495.1|4495.1|4495.47|4495.47|4495.47|4495.47|4494.01|4494.01|0
1646835500000|2022-03-09 14:18:20|4493.35|4493.35|4491.34|4491.34|4493.35|4493.35|4491.34|4491.34|0
1646835510000|2022-03-09 14:18:30|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|4492.01|0
1646835530000|2022-03-09 14:18:50|4494.39|4494.39|4494.48|4494.48|4494.48|4494.48|4494.39|4494.39|0
1646835550000|2022-03-09 14:19:10|4493.42|4493.42|4493.69|4493.69|4494.3|4494.3|4493.42|4493.42|0
1646835560000|2022-03-09 14:19:20|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|0
1646835570000|2022-03-09 14:19:30|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|0
1646835600000|2022-03-09 14:20:00|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|0
1646835610000|2022-03-09 14:20:10|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|0
1646835620000|2022-03-09 14:20:20|4492.34|4492.34|4490.67|4490.67|4492.34|4492.34|4490.67|4490.67|0
1646835630000|2022-03-09 14:20:30|4491.29|4491.29|4490.23|4490.23|4491.29|4491.29|4490.23|4490.23|0
1646835640000|2022-03-09 14:20:40|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|4491.07|0
1646835650000|2022-03-09 14:20:50|4491.73|4491.73|4492.88|4492.88|4492.88|4492.88|4491.73|4491.73|0
1646835660000|2022-03-09 14:21:00|4492.21|4492.21|4489.84|4489.84|4492.21|4492.21|4489.84|4489.84|0
1646835670000|2022-03-09 14:21:10|4489.17|4489.17|4489.92|4489.92|4491.18|4491.18|4488.5|4488.5|0
1646835680000|2022-03-09 14:21:20|4489.76|4489.76|4488.35|4488.35|4489.76|4489.76|4488.35|4488.35|0
1646835690000|2022-03-09 14:21:30|4489.02|4489.02|4489.69|4489.69|4489.69|4489.69|4489.02|4489.02|0
1646835700000|2022-03-09 14:21:40|4489.52|4489.52|4489.17|4489.17|4489.52|4489.52|4489.17|4489.17|0
1646835710000|2022-03-09 14:21:50|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1646835720000|2022-03-09 14:22:00|4488.26|4488.26|4487.73|4487.73|4488.67|4488.67|4487.73|4487.73|0
1646835730000|2022-03-09 14:22:10|4488.7|4488.7|4489.37|4489.37|4490.71|4490.71|4488.7|4488.7|0
1646835740000|2022-03-09 14:22:20|4488.7|4488.7|4487.74|4487.74|4488.7|4488.7|4487.74|4487.74|0
1646835750000|2022-03-09 14:22:30|4488.18|4488.18|4488.71|4488.71|4488.71|4488.71|4488.18|4488.18|0
1646835760000|2022-03-09 14:22:40|4488.27|4488.27|4490.31|4490.31|4490.47|4490.47|4488.27|4488.27|0
1646835770000|2022-03-09 14:22:50|4490.66|4490.66|4487.98|4487.98|4490.66|4490.66|4487.31|4487.31|0
1646835780000|2022-03-09 14:23:00|4487.1|4487.1|4485.91|4485.91|4487.25|4487.25|4485.91|4485.91|0
1646835800000|2022-03-09 14:23:20|4485.64|4485.64|4486.31|4486.31|4486.98|4486.98|4485.64|4485.64|0
1646835810000|2022-03-09 14:23:30|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|0
1646835820000|2022-03-09 14:23:40|4485.48|4485.48|4486.3|4486.3|4486.3|4486.3|4485.48|4485.48|0
1646835830000|2022-03-09 14:23:50|4484.96|4484.96|4485.63|4485.63|4485.63|4485.63|4484.29|4484.29|0
1646835840000|2022-03-09 14:24:00|4485.36|4485.36|4485.72|4485.72|4485.72|4485.72|4485.36|4485.36|0
1646835850000|2022-03-09 14:24:10|4484.38|4484.38|4483.04|4483.04|4485.72|4485.72|4483.04|4483.04|0
1646835860000|2022-03-09 14:24:20|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|0
1646835870000|2022-03-09 14:24:30|4484.24|4484.24|4484.91|4484.91|4484.91|4484.91|4484.24|4484.24|0
1646835880000|2022-03-09 14:24:40|4484.82|4484.82|4484.98|4484.98|4484.98|4484.98|4484.82|4484.82|0
1646835890000|2022-03-09 14:24:50|4486.04|4486.04|4486.3|4486.3|4486.41|4486.41|4486.04|4486.04|0
1646835900000|2022-03-09 14:25:00|4485.63|4485.63|4485.85|4485.85|4485.85|4485.85|4485.18|4485.18|0
1646835910000|2022-03-09 14:25:10|4487|4487|4486.17|4486.17|4487|4487|4485.17|4485.17|0
1646835920000|2022-03-09 14:25:20|4487.51|4487.51|4484.57|4484.57|4487.51|4487.51|4484.57|4484.57|0
1646835930000|2022-03-09 14:25:30|4484.48|4484.48|4486.49|4486.49|4486.49|4486.49|4484.48|4484.48|0
1646835940000|2022-03-09 14:25:40|4487.37|4487.37|4485.15|4485.15|4487.37|4487.37|4485.15|4485.15|0
1646835960000|2022-03-09 14:26:00|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|0
1646835970000|2022-03-09 14:26:10|4486.84|4486.84|4491.22|4491.22|4491.22|4491.22|4486.17|4486.17|0
1646835990000|2022-03-09 14:26:30|4492.56|4492.56|4493.76|4493.76|4493.76|4493.76|4492.56|4492.56|0
1646836000000|2022-03-09 14:26:40|4496.15|4496.15|4493.23|4493.23|4496.15|4496.15|4493.23|4493.23|0
1646836010000|2022-03-09 14:26:50|4493.34|4493.34|4498.29|4498.29|4498.29|4498.29|4493.34|4493.34|0
1646836020000|2022-03-09 14:27:00|4498.91|4498.91|4498.24|4498.24|4498.91|4498.91|4498.24|4498.24|0
1646836030000|2022-03-09 14:27:10|4497.57|4497.57|4496.23|4496.23|4497.57|4497.57|4496.23|4496.23|0
1646836050000|2022-03-09 14:27:30|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|0
1646836060000|2022-03-09 14:27:40|4496.57|4496.57|4495.23|4495.23|4496.57|4496.57|4495.23|4495.23|0
1646836080000|2022-03-09 14:28:00|4494.56|4494.56|4494.44|4494.44|4494.56|4494.56|4494.44|4494.44|0
1646836090000|2022-03-09 14:28:10|4493.47|4493.47|4491.86|4491.86|4493.47|4493.47|4490.3|4490.3|0
1646836110000|2022-03-09 14:28:30|4493.01|4493.01|4493.95|4493.95|4493.95|4493.95|4493.01|4493.01|0
1646836120000|2022-03-09 14:28:40|4494.62|4494.62|4495.96|4495.96|4495.96|4495.96|4494.62|4494.62|0
1646836130000|2022-03-09 14:28:50|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1646836140000|2022-03-09 14:29:00|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|0
1646836150000|2022-03-09 14:29:10|4495.81|4495.81|4495.63|4495.63|4495.81|4495.81|4495.63|4495.63|0
1646836160000|2022-03-09 14:29:20|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|0
1646836170000|2022-03-09 14:29:30|4492.97|4492.97|4494.98|4494.98|4494.98|4494.98|4492.97|4492.97|0
1646836180000|2022-03-09 14:29:40|4495.07|4495.07|4497.08|4497.08|4497.08|4497.08|4495.07|4495.07|0
1646836190000|2022-03-09 14:29:50|4498.36|4498.36|4498.19|4498.19|4498.36|4498.36|4498.19|4498.19|0
1646836200000|2022-03-09 14:30:00|4497.52|4497.52|4494.33|4494.33|4497.52|4497.52|4494.33|4494.33|0
1646836210000|2022-03-09 14:30:10|4495|4495|4496.43|4496.43|4496.43|4496.43|4495|4495|0
1646836220000|2022-03-09 14:30:20|4496.96|4496.96|4497.66|4497.66|4497.66|4497.66|4496.96|4496.96|0
1646836240000|2022-03-09 14:30:40|4496.2|4496.2|4496.11|4496.11|4497.08|4497.08|4496.11|4496.11|0
1646836250000|2022-03-09 14:30:50|4495.58|4495.58|4494.91|4494.91|4496.25|4496.25|4494.91|4494.91|0
1646836260000|2022-03-09 14:31:00|4495.62|4495.62|4493.83|4493.83|4495.62|4495.62|4493.83|4493.83|0
1646836270000|2022-03-09 14:31:10|4493.92|4493.92|4494.04|4494.04|4494.59|4494.59|4493.92|4493.92|0
1646836280000|2022-03-09 14:31:20|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|0
1646836290000|2022-03-09 14:31:30|4494.41|4494.41|4494.41|4494.41|4494.94|4494.94|4494.41|4494.41|0
1646836300000|2022-03-09 14:31:40|4493.07|4493.07|4492.4|4492.4|4493.07|4493.07|4492.4|4492.4|0
1646836310000|2022-03-09 14:31:50|4493.46|4493.46|4494.68|4494.68|4494.68|4494.68|4493.11|4493.11|0
1646836320000|2022-03-09 14:32:00|4495.3|4495.3|4496.54|4496.54|4497.07|4497.07|4495.3|4495.3|0
1646836330000|2022-03-09 14:32:10|4496.62|4496.62|4491.18|4491.18|4496.62|4496.62|4491.18|4491.18|0
1646836340000|2022-03-09 14:32:20|4491.3|4491.3|4492.49|4492.49|4493.72|4493.72|4491.3|4491.3|0
1646836360000|2022-03-09 14:32:40|4491.82|4491.82|4491.47|4491.47|4491.82|4491.82|4491.47|4491.47|0
1646836370000|2022-03-09 14:32:50|4491.03|4491.03|4489.44|4489.44|4491.03|4491.03|4488.75|4488.75|0
1646836380000|2022-03-09 14:33:00|4487.43|4487.43|4486.63|4486.63|4487.43|4487.43|4486.46|4486.46|0
1646836390000|2022-03-09 14:33:10|4486.46|4486.46|4487.13|4487.13|4487.13|4487.13|4486.46|4486.46|0
1646836400000|2022-03-09 14:33:20|4487.8|4487.8|4486.14|4486.14|4487.8|4487.8|4485.93|4485.93|0
1646836410000|2022-03-09 14:33:30|4485.25|4485.25|4487.21|4487.21|4487.21|4487.21|4485.25|4485.25|0
1646836420000|2022-03-09 14:33:40|4485.87|4485.87|4484.06|4484.06|4485.87|4485.87|4484.06|4484.06|0
1646836440000|2022-03-09 14:34:00|4484.73|4484.73|4485.39|4485.39|4485.39|4485.39|4484.73|4484.73|0
1646836450000|2022-03-09 14:34:10|4485.75|4485.75|4484.18|4484.18|4485.75|4485.75|4484.18|4484.18|0
1646836460000|2022-03-09 14:34:20|4484.85|4484.85|4483.16|4483.16|4484.85|4484.85|4483.16|4483.16|0
1646836470000|2022-03-09 14:34:30|4482.81|4482.81|4479.06|4479.06|4482.81|4482.81|4479.06|4479.06|0
1646836480000|2022-03-09 14:34:40|4479.72|4479.72|4480.61|4480.61|4480.61|4480.61|4479.72|4479.72|0
1646836490000|2022-03-09 14:34:50|4481.95|4481.95|4481.04|4481.04|4481.95|4481.95|4481.04|4481.04|0
1646836500000|2022-03-09 14:35:00|4480.89|4480.89|4480.98|4480.98|4480.98|4480.98|4480.89|4480.89|0
1646836510000|2022-03-09 14:35:10|4479.66|4479.66|4478.63|4478.63|4479.66|4479.66|4478.63|4478.63|0
1646836520000|2022-03-09 14:35:20|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|4479.3|0
1646836530000|2022-03-09 14:35:30|4479.57|4479.57|4480.24|4480.24|4480.24|4480.24|4479.57|4479.57|0
1646836540000|2022-03-09 14:35:40|4480.91|4480.91|4481.26|4481.26|4481.26|4481.26|4480.91|4480.91|0
1646836550000|2022-03-09 14:35:50|4481.79|4481.79|4479.9|4479.9|4481.79|4481.79|4479.9|4479.9|0
1646836560000|2022-03-09 14:36:00|4479.23|4479.23|4478.56|4478.56|4479.23|4479.23|4478.56|4478.56|0
1646836570000|2022-03-09 14:36:10|4476.89|4476.89|4478.74|4478.74|4478.74|4478.74|4476.89|4476.89|0
1646836580000|2022-03-09 14:36:20|4479.71|4479.71|4479.86|4479.86|4479.86|4479.86|4479.71|4479.71|0
1646836590000|2022-03-09 14:36:30|4480.53|4480.53|4480.26|4480.26|4480.53|4480.53|4479.86|4479.86|0
1646836600000|2022-03-09 14:36:40|4479.59|4479.59|4480.88|4480.88|4480.88|4480.88|4479.59|4479.59|0
1646836610000|2022-03-09 14:36:50|4480.35|4480.35|4480.4|4480.4|4481.02|4481.02|4480.35|4480.35|0
1646836620000|2022-03-09 14:37:00|4479.73|4479.73|4479.29|4479.29|4479.73|4479.73|4479.29|4479.29|0
1646836630000|2022-03-09 14:37:10|4479.96|4479.96|4480.07|4480.07|4480.07|4480.07|4479.96|4479.96|0
1646836640000|2022-03-09 14:37:20|4480.74|4480.74|4480.42|4480.42|4481.41|4481.41|4480.07|4480.07|0
1646836650000|2022-03-09 14:37:30|4481.09|4481.09|4481.58|4481.58|4481.76|4481.76|4481.09|4481.09|0
1646836660000|2022-03-09 14:37:40|4480.91|4480.91|4478.55|4478.55|4480.91|4480.91|4478.55|4478.55|0
1646836670000|2022-03-09 14:37:50|4479.22|4479.22|4481.49|4481.49|4481.49|4481.49|4479.22|4479.22|0
1646836680000|2022-03-09 14:38:00|4481.61|4481.61|4482.72|4482.72|4482.72|4482.72|4481.61|4481.61|0
1646836690000|2022-03-09 14:38:10|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|0
1646836700000|2022-03-09 14:38:20|4482|4482|4481.35|4481.35|4482.67|4482.67|4481.35|4481.35|0
1646836710000|2022-03-09 14:38:30|4482.02|4482.02|4481.93|4481.93|4482.02|4482.02|4481.26|4481.26|0
1646836720000|2022-03-09 14:38:40|4481.98|4481.98|4481.54|4481.54|4483.22|4483.22|4481.54|4481.54|0
1646836730000|2022-03-09 14:38:50|4482.25|4482.25|4484.21|4484.21|4484.21|4484.21|4481.54|4481.54|0
1646836740000|2022-03-09 14:39:00|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|0
1646836760000|2022-03-09 14:39:20|4485.54|4485.54|4483.54|4483.54|4485.54|4485.54|4483.54|4483.54|0
1646836770000|2022-03-09 14:39:30|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|0
1646836780000|2022-03-09 14:39:40|4485.44|4485.44|4486.92|4486.92|4486.92|4486.92|4485.44|4485.44|0
1646836790000|2022-03-09 14:39:50|4487.59|4487.59|4488.67|4488.67|4489.17|4489.17|4487.59|4487.59|0
1646836800000|2022-03-09 14:40:00|4488.88|4488.88|4489.15|4489.15|4489.15|4489.15|4488.88|4488.88|0
1646836820000|2022-03-09 14:40:20|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1646836830000|2022-03-09 14:40:30|4491.9|4491.9|4491.54|4491.54|4491.9|4491.9|4491.54|4491.54|0
1646836840000|2022-03-09 14:40:40|4491.4|4491.4|4491.17|4491.17|4491.4|4491.4|4490.73|4490.73|0
1646836850000|2022-03-09 14:40:50|4491.26|4491.26|4490.85|4490.85|4491.61|4491.61|4490.09|4490.09|0
1646836860000|2022-03-09 14:41:00|4491.52|4491.52|4492.24|4492.24|4492.36|4492.36|4490.99|4490.99|0
1646836870000|2022-03-09 14:41:10|4492.91|4492.91|4492.82|4492.82|4492.91|4492.91|4492.82|4492.82|0
1646836880000|2022-03-09 14:41:20|4492.92|4492.92|4493.54|4493.54|4493.54|4493.54|4492.87|4492.87|0
1646836890000|2022-03-09 14:41:30|4494.88|4494.88|4495.49|4495.49|4495.49|4495.49|4494.88|4494.88|0
1646836900000|2022-03-09 14:41:40|4495.85|4495.85|4495.85|4495.85|4496.02|4496.02|4495.27|4495.27|0
1646836920000|2022-03-09 14:42:00|4496.52|4496.52|4495.81|4495.81|4496.52|4496.52|4495.81|4495.81|0
1646836930000|2022-03-09 14:42:10|4496.48|4496.48|4497.31|4497.31|4497.31|4497.31|4496.48|4496.48|0
1646836940000|2022-03-09 14:42:20|4498.02|4498.02|4500.5|4500.5|4500.5|4500.5|4498.02|4498.02|0
1646836950000|2022-03-09 14:42:30|4500.61|4500.61|4504.26|4504.26|4504.52|4504.52|4500.61|4500.61|0
1646836960000|2022-03-09 14:42:40|4504.17|4504.17|4504.08|4504.08|4504.17|4504.17|4504.08|4504.08|0
1646836970000|2022-03-09 14:42:50|4503.41|4503.41|4503.41|4503.41|4504.08|4504.08|4503.41|4503.41|0
1646836980000|2022-03-09 14:43:00|4502.74|4502.74|4502.92|4502.92|4503.01|4503.01|4502.04|4502.04|0
1646837010000|2022-03-09 14:43:30|4503.8|4503.8|4504.07|4504.07|4504.07|4504.07|4503.8|4503.8|0
1646837020000|2022-03-09 14:43:40|4504.95|4504.95|4504.1|4504.1|4504.95|4504.95|4504.1|4504.1|0
1646837030000|2022-03-09 14:43:50|4503.95|4503.95|4501.64|4501.64|4503.95|4503.95|4501.02|4501.02|0
1646837040000|2022-03-09 14:44:00|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|4501.52|0
1646837050000|2022-03-09 14:44:10|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1646837060000|2022-03-09 14:44:20|4500.94|4500.94|4501.65|4501.65|4501.65|4501.65|4500.94|4500.94|0
1646837070000|2022-03-09 14:44:30|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1646837080000|2022-03-09 14:44:40|4500.31|4500.31|4500.84|4500.84|4500.93|4500.93|4500.31|4500.31|0
1646837090000|2022-03-09 14:44:50|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|0
1646837100000|2022-03-09 14:45:00|4500.34|4500.34|4499.67|4499.67|4500.34|4500.34|4499.67|4499.67|0
1646837110000|2022-03-09 14:45:10|4500.12|4500.12|4500.53|4500.53|4500.53|4500.53|4500.12|4500.12|0
1646837130000|2022-03-09 14:45:30|4500.62|4500.62|4501.52|4501.52|4502.23|4502.23|4500.62|4500.62|0
1646837140000|2022-03-09 14:45:40|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1646837150000|2022-03-09 14:45:50|4502.58|4502.58|4502.52|4502.52|4503.29|4503.29|4502.34|4502.34|0
1646837160000|2022-03-09 14:46:00|4502.68|4502.68|4502.32|4502.32|4502.68|4502.68|4502.32|4502.32|0
1646837170000|2022-03-09 14:46:10|4501.65|4501.65|4501.39|4501.39|4501.65|4501.65|4501.39|4501.39|0
1646837180000|2022-03-09 14:46:20|4500.72|4500.72|4500.36|4500.36|4500.72|4500.72|4500.28|4500.28|0
1646837190000|2022-03-09 14:46:30|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1646837200000|2022-03-09 14:46:40|4501.56|4501.56|4502.22|4502.22|4502.22|4502.22|4501.56|4501.56|0
1646837210000|2022-03-09 14:46:50|4502.93|4502.93|4502.22|4502.22|4502.93|4502.93|4502.22|4502.22|0
1646837220000|2022-03-09 14:47:00|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|0
1646837230000|2022-03-09 14:47:10|4501.63|4501.63|4503.03|4503.03|4503.03|4503.03|4501.63|4501.63|0
1646837240000|2022-03-09 14:47:20|4504.97|4504.97|4504.12|4504.12|4504.97|4504.97|4504.12|4504.12|0
1646837250000|2022-03-09 14:47:30|4504.56|4504.56|4505.24|4505.24|4505.24|4505.24|4504.56|4504.56|0
1646837260000|2022-03-09 14:47:40|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|0
1646837270000|2022-03-09 14:47:50|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|0
1646837290000|2022-03-09 14:48:10|4505.42|4505.42|4504.71|4504.71|4505.42|4505.42|4504.71|4504.71|0
1646837300000|2022-03-09 14:48:20|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|0
1646837310000|2022-03-09 14:48:30|4503.99|4503.99|4501.19|4501.19|4503.99|4503.99|4501.19|4501.19|0
1646837330000|2022-03-09 14:48:50|4500.84|4500.84|4499.46|4499.46|4500.84|4500.84|4499.46|4499.46|0
1646837340000|2022-03-09 14:49:00|4498.12|4498.12|4498.92|4498.92|4498.92|4498.92|4498.12|4498.12|0
1646837350000|2022-03-09 14:49:10|4499.18|4499.18|4503.2|4503.2|4503.2|4503.2|4499.18|4499.18|0
1646837360000|2022-03-09 14:49:20|4504.09|4504.09|4504.14|4504.14|4504.81|4504.81|4504.09|4504.09|0
1646837370000|2022-03-09 14:49:30|4505.2|4505.2|4505.46|4505.46|4505.46|4505.46|4505.2|4505.2|0
1646837380000|2022-03-09 14:49:40|4504.79|4504.79|4505.46|4505.46|4505.46|4505.46|4504.79|4504.79|0
1646837390000|2022-03-09 14:49:50|4506.13|4506.13|4507.37|4507.37|4507.37|4507.37|4506.13|4506.13|0
1646837400000|2022-03-09 14:50:00|4506.84|4506.84|4506.84|4506.84|4507.51|4507.51|4506.84|4506.84|0
1646837410000|2022-03-09 14:50:10|4507.51|4507.51|4506.45|4506.45|4507.51|4507.51|4506.45|4506.45|0
1646837420000|2022-03-09 14:50:20|4505.78|4505.78|4507.83|4507.83|4507.83|4507.83|4505.78|4505.78|0
1646837430000|2022-03-09 14:50:30|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|0
1646837440000|2022-03-09 14:50:40|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4506.13|4506.13|0
1646837450000|2022-03-09 14:50:50|4507.3|4507.3|4507.38|4507.38|4507.65|4507.65|4507.3|4507.3|0
1646837460000|2022-03-09 14:51:00|4506.68|4506.68|4504.03|4504.03|4507.12|4507.12|4504.03|4504.03|0
1646837470000|2022-03-09 14:51:10|4504.21|4504.21|4504.93|4504.93|4504.93|4504.93|4503.94|4503.94|0
1646837480000|2022-03-09 14:51:20|4504.63|4504.63|4504.34|4504.34|4506.32|4506.32|4503.84|4503.84|0
1646837490000|2022-03-09 14:51:30|4505.01|4505.01|4504.29|4504.29|4505.01|4505.01|4504.29|4504.29|0
1646837500000|2022-03-09 14:51:40|4503.62|4503.62|4503.93|4503.93|4503.93|4503.93|4503.62|4503.62|0
1646837510000|2022-03-09 14:51:50|4503.7|4503.7|4501.52|4501.52|4503.99|4503.99|4501.52|4501.52|0
1646837520000|2022-03-09 14:52:00|4501.68|4501.68|4500.22|4500.22|4501.68|4501.68|4498.79|4498.79|0
1646837530000|2022-03-09 14:52:10|4499.55|4499.55|4500.31|4500.31|4500.31|4500.31|4499.55|4499.55|0
1646837540000|2022-03-09 14:52:20|4501.65|4501.65|4502.48|4502.48|4502.48|4502.48|4501.65|4501.65|0
1646837550000|2022-03-09 14:52:30|4504.49|4504.49|4504.49|4504.49|4504.49|4504.49|4504.49|4504.49|0
1646837560000|2022-03-09 14:52:40|4505.02|4505.02|4505.3|4505.3|4505.3|4505.3|4505.02|4505.02|0
1646837580000|2022-03-09 14:53:00|4505.66|4505.66|4505.85|4505.85|4506.32|4506.32|4505.27|4505.27|0
1646837590000|2022-03-09 14:53:10|4506.01|4506.01|4506.38|4506.38|4506.38|4506.38|4506.01|4506.01|0
1646837600000|2022-03-09 14:53:20|4505.85|4505.85|4505.5|4505.5|4505.85|4505.85|4504.83|4504.83|0
1646837610000|2022-03-09 14:53:30|4505.38|4505.38|4503.38|4503.38|4505.38|4505.38|4503.38|4503.38|0
1646837620000|2022-03-09 14:53:40|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|0
1646837630000|2022-03-09 14:53:50|4504.13|4504.13|4506.3|4506.3|4506.3|4506.3|4504.13|4504.13|0
1646837640000|2022-03-09 14:54:00|4506.25|4506.25|4508.21|4508.21|4508.21|4508.21|4506.25|4506.25|0
1646837650000|2022-03-09 14:54:10|4508.88|4508.88|4510.22|4510.22|4510.22|4510.22|4508.88|4508.88|0
1646837660000|2022-03-09 14:54:20|4510.66|4510.66|4509.86|4509.86|4510.66|4510.66|4509.86|4509.86|0
1646837670000|2022-03-09 14:54:30|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|0
1646837680000|2022-03-09 14:54:40|4510.22|4510.22|4511.63|4511.63|4511.63|4511.63|4510.22|4510.22|0
1646837690000|2022-03-09 14:54:50|4511.33|4511.33|4512.67|4512.67|4512.76|4512.76|4511.33|4511.33|0
1646837700000|2022-03-09 14:55:00|4512|4512|4512.11|4512.11|4512.11|4512.11|4511.95|4511.95|0
1646837710000|2022-03-09 14:55:10|4511.96|4511.96|4513.3|4513.3|4513.3|4513.3|4511.96|4511.96|0
1646837720000|2022-03-09 14:55:20|4513.35|4513.35|4512.84|4512.84|4513.35|4513.35|4512.47|4512.47|0
1646837730000|2022-03-09 14:55:30|4511.5|4511.5|4510.63|4510.63|4511.5|4511.5|4510.63|4510.63|0
1646837740000|2022-03-09 14:55:40|4510.9|4510.9|4510.98|4510.98|4510.98|4510.98|4510.9|4510.9|0
1646837750000|2022-03-09 14:55:50|4509.17|4509.17|4509.25|4509.25|4509.25|4509.25|4509.17|4509.17|0
1646837760000|2022-03-09 14:56:00|4509.31|4509.31|4509.31|4509.31|4509.41|4509.41|4509.31|4509.31|0
1646837770000|2022-03-09 14:56:10|4508.87|4508.87|4509.4|4509.4|4509.4|4509.4|4508.87|4508.87|0
1646837780000|2022-03-09 14:56:20|4510.07|4510.07|4509.4|4509.4|4510.07|4510.07|4509.4|4509.4|0
1646837790000|2022-03-09 14:56:30|4509.22|4509.22|4506.24|4506.24|4509.22|4509.22|4506.24|4506.24|0
1646837800000|2022-03-09 14:56:40|4506.45|4506.45|4505.78|4505.78|4506.45|4506.45|4505.78|4505.78|0
1646837810000|2022-03-09 14:56:50|4505.94|4505.94|4505.22|4505.22|4505.94|4505.94|4505.22|4505.22|0
1646837820000|2022-03-09 14:57:00|4506.1|4506.1|4506.45|4506.45|4506.45|4506.45|4506.1|4506.1|0
1646837830000|2022-03-09 14:57:10|4507.12|4507.12|4509.36|4509.36|4509.36|4509.36|4506.81|4506.81|0
1646837840000|2022-03-09 14:57:20|4509.63|4509.63|4509.87|4509.87|4509.87|4509.87|4509.63|4509.63|0
1646837850000|2022-03-09 14:57:30|4510.4|4510.4|4510.31|4510.31|4510.4|4510.4|4510.31|4510.31|0
1646837870000|2022-03-09 14:57:50|4509.64|4509.64|4507.82|4507.82|4509.64|4509.64|4507.82|4507.82|0
1646837880000|2022-03-09 14:58:00|4507.11|4507.11|4510.23|4510.23|4510.23|4510.23|4506.21|4506.21|0
1646837890000|2022-03-09 14:58:10|4510.9|4510.9|4512.53|4512.53|4512.53|4512.53|4510.9|4510.9|0
1646837900000|2022-03-09 14:58:20|4513.2|4513.2|4513.87|4513.87|4513.87|4513.87|4513.2|4513.2|0
1646837910000|2022-03-09 14:58:30|4514.05|4514.05|4513.03|4513.03|4514.58|4514.58|4513.03|4513.03|0
1646837920000|2022-03-09 14:58:40|4513.7|4513.7|4514.54|4514.54|4514.54|4514.54|4513.7|4513.7|0
1646837930000|2022-03-09 14:58:50|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|0
1646837940000|2022-03-09 14:59:00|4514.46|4514.46|4515.12|4515.12|4515.12|4515.12|4514.46|4514.46|0
1646837950000|2022-03-09 14:59:10|4515.39|4515.39|4515.51|4515.51|4515.51|4515.51|4515.39|4515.39|0
1646837960000|2022-03-09 14:59:20|4514.84|4514.84|4514.17|4514.17|4514.84|4514.84|4514.17|4514.17|0
1646837970000|2022-03-09 14:59:30|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.03|4514.03|0
1646837990000|2022-03-09 14:59:50|4515.93|4515.93|4515.85|4515.85|4515.93|4515.93|4514.51|4514.51|0
1646838000000|2022-03-09 15:00:00|4517.26|4517.26|4518.77|4518.77|4518.77|4518.77|4517.26|4517.26|0
1646838010000|2022-03-09 15:00:10|4519.44|4519.44|4518.77|4518.77|4520.11|4520.11|4518.77|4518.77|0
1646838020000|2022-03-09 15:00:20|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|0
1646838030000|2022-03-09 15:00:30|4518.63|4518.63|4519.45|4519.45|4519.45|4519.45|4518.63|4518.63|0
1646838040000|2022-03-09 15:00:40|4519.02|4519.02|4518.86|4518.86|4519.02|4519.02|4518.86|4518.86|0
1646838050000|2022-03-09 15:00:50|4519.21|4519.21|4520.45|4520.45|4520.45|4520.45|4519.21|4519.21|0
1646838060000|2022-03-09 15:01:00|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1646838070000|2022-03-09 15:01:10|4520.89|4520.89|4521.6|4521.6|4521.69|4521.69|4520.89|4520.89|0
1646838080000|2022-03-09 15:01:20|4520.93|4520.93|4521.6|4521.6|4521.6|4521.6|4520.93|4520.93|0
1646838090000|2022-03-09 15:01:30|4520.93|4520.93|4522.3|4522.3|4522.3|4522.3|4520.93|4520.93|0
1646838100000|2022-03-09 15:01:40|4522.19|4522.19|4516.81|4516.81|4522.19|4522.19|4516.81|4516.81|0
1646838110000|2022-03-09 15:01:50|4514.8|4514.8|4516.76|4516.76|4516.76|4516.76|4514.8|4514.8|0
1646838120000|2022-03-09 15:02:00|4517.11|4517.11|4514.69|4514.69|4517.11|4517.11|4513.58|4513.58|0
1646838130000|2022-03-09 15:02:10|4512.68|4512.68|4513.85|4513.85|4513.85|4513.85|4511.8|4511.8|0
1646838140000|2022-03-09 15:02:20|4513.68|4513.68|4513.33|4513.33|4514.57|4514.57|4513.33|4513.33|0
1646838150000|2022-03-09 15:02:30|4513.86|4513.86|4514.07|4514.07|4514.3|4514.3|4513.15|4513.15|0
1646838160000|2022-03-09 15:02:40|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|0
1646838170000|2022-03-09 15:02:50|4516.64|4516.64|4515.75|4515.75|4517.76|4517.76|4515.75|4515.75|0
1646838180000|2022-03-09 15:03:00|4516.06|4516.06|4515.08|4515.08|4516.06|4516.06|4515.08|4515.08|0
1646838200000|2022-03-09 15:03:20|4513.74|4513.74|4511.38|4511.38|4514.41|4514.41|4511.38|4511.38|0
1646838210000|2022-03-09 15:03:30|4510.04|4510.04|4508.96|4508.96|4510.04|4510.04|4508.29|4508.29|0
1646838220000|2022-03-09 15:03:40|4508.81|4508.81|4508.16|4508.16|4508.81|4508.81|4508.16|4508.16|0
1646838230000|2022-03-09 15:03:50|4506.82|4506.82|4506.82|4506.82|4506.82|4506.82|4506.82|4506.82|0
1646838240000|2022-03-09 15:04:00|4507.49|4507.49|4506.7|4506.7|4507.49|4507.49|4506.7|4506.7|0
1646838250000|2022-03-09 15:04:10|4507.05|4507.05|4506.23|4506.23|4507.05|4507.05|4506.23|4506.23|0
1646838260000|2022-03-09 15:04:20|4505.88|4505.88|4506.55|4506.55|4506.55|4506.55|4505.88|4505.88|0
1646838270000|2022-03-09 15:04:30|4508.45|4508.45|4509.76|4509.76|4509.76|4509.76|4508.45|4508.45|0
1646838280000|2022-03-09 15:04:40|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|0
1646838290000|2022-03-09 15:04:50|4509.14|4509.14|4509.4|4509.4|4509.4|4509.4|4508.79|4508.79|0
1646838300000|2022-03-09 15:05:00|4509.19|4509.19|4508.31|4508.31|4509.19|4509.19|4508.31|4508.31|0
1646838310000|2022-03-09 15:05:10|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|0
1646838320000|2022-03-09 15:05:20|4507.64|4507.64|4504.31|4504.31|4507.64|4507.64|4504.31|4504.31|0
1646838330000|2022-03-09 15:05:30|4504.22|4504.22|4503.74|4503.74|4504.22|4504.22|4503.07|4503.07|0
1646838340000|2022-03-09 15:05:40|4503.9|4503.9|4503.99|4503.99|4503.99|4503.99|4503.9|4503.9|0
1646838360000|2022-03-09 15:06:00|4505.33|4505.33|4507.08|4507.08|4507.75|4507.75|4505.33|4505.33|0
1646838370000|2022-03-09 15:06:10|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1646838380000|2022-03-09 15:06:20|4506.46|4506.46|4508.43|4508.43|4508.43|4508.43|4506.46|4506.46|0
1646838390000|2022-03-09 15:06:30|4508.55|4508.55|4507.88|4507.88|4508.55|4508.55|4507.88|4507.88|0
1646838400000|2022-03-09 15:06:40|4507.44|4507.44|4508.11|4508.11|4508.11|4508.11|4507.44|4507.44|0
1646838410000|2022-03-09 15:06:50|4508.28|4508.28|4507.75|4507.75|4508.28|4508.28|4507.75|4507.75|0
1646838430000|2022-03-09 15:07:10|4506.96|4506.96|4506.69|4506.69|4507.05|4507.05|4505.9|4505.9|0
1646838440000|2022-03-09 15:07:20|4507.49|4507.49|4507.37|4507.37|4507.49|4507.49|4507.31|4507.31|0
1646838450000|2022-03-09 15:07:30|4507.98|4507.98|4508.1|4508.1|4508.1|4508.1|4507.98|4507.98|0
1646838460000|2022-03-09 15:07:40|4508.19|4508.19|4508.39|4508.39|4508.46|4508.46|4507.72|4507.72|0
1646838480000|2022-03-09 15:08:00|4508.34|4508.34|4506.58|4506.58|4508.34|4508.34|4506.58|4506.58|0
1646838490000|2022-03-09 15:08:10|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|4506.75|0
1646838500000|2022-03-09 15:08:20|4506.63|4506.63|4505.95|4505.95|4506.63|4506.63|4505.95|4505.95|0
1646838510000|2022-03-09 15:08:30|4505.78|4505.78|4507.12|4507.12|4507.12|4507.12|4505.78|4505.78|0
1646838520000|2022-03-09 15:08:40|4507.38|4507.38|4508.05|4508.05|4508.05|4508.05|4507.38|4507.38|0
1646838530000|2022-03-09 15:08:50|4508.58|4508.58|4508.64|4508.64|4508.64|4508.64|4508.58|4508.58|0
1646838540000|2022-03-09 15:09:00|4508.72|4508.72|4507.52|4507.52|4508.72|4508.72|4507.52|4507.52|0
1646838550000|2022-03-09 15:09:10|4507.18|4507.18|4507.26|4507.26|4507.26|4507.26|4507.18|4507.18|0
1646838560000|2022-03-09 15:09:20|4507.96|4507.96|4507.3|4507.3|4507.96|4507.96|4507.3|4507.3|0
1646838570000|2022-03-09 15:09:30|4507.38|4507.38|4502.75|4502.75|4507.38|4507.38|4502.75|4502.75|0
1646838590000|2022-03-09 15:09:50|4502.39|4502.39|4502.39|4502.39|4502.56|4502.56|4502.3|4502.3|0
1646838600000|2022-03-09 15:10:00|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|0
1646838610000|2022-03-09 15:10:10|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1646838620000|2022-03-09 15:10:20|4504.49|4504.49|4505.33|4505.33|4505.33|4505.33|4504.49|4504.49|0
1646838630000|2022-03-09 15:10:30|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1646838640000|2022-03-09 15:10:40|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1646838650000|2022-03-09 15:10:50|4504.2|4504.2|4504.47|4504.47|4504.47|4504.47|4504.2|4504.2|0
1646838660000|2022-03-09 15:11:00|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|0
1646838670000|2022-03-09 15:11:10|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|0
1646838680000|2022-03-09 15:11:20|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|0
1646838700000|2022-03-09 15:11:40|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|0
1646838710000|2022-03-09 15:11:50|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|0
1646838720000|2022-03-09 15:12:00|4500.65|4500.65|4501.23|4501.23|4501.23|4501.23|4500.52|4500.52|0
1646838740000|2022-03-09 15:12:20|4501.35|4501.35|4502.02|4502.02|4502.02|4502.02|4501.35|4501.35|0
1646838750000|2022-03-09 15:12:30|4501.49|4501.49|4501.19|4501.19|4501.49|4501.49|4501.19|4501.19|0
1646838760000|2022-03-09 15:12:40|4501.63|4501.63|4502.3|4502.3|4502.3|4502.3|4501.63|4501.63|0
1646838770000|2022-03-09 15:12:50|4502.14|4502.14|4501.26|4501.26|4502.14|4502.14|4501.26|4501.26|0
1646838780000|2022-03-09 15:13:00|4501.93|4501.93|4500.59|4500.59|4501.93|4501.93|4500.59|4500.59|0
1646838790000|2022-03-09 15:13:10|4500.06|4500.06|4499.35|4499.35|4500.06|4500.06|4499.35|4499.35|0
1646838800000|2022-03-09 15:13:20|4498.68|4498.68|4497.71|4497.71|4498.86|4498.86|4497.71|4497.71|0
1646838810000|2022-03-09 15:13:30|4497.62|4497.62|4498.47|4498.47|4498.47|4498.47|4497.62|4497.62|0
1646838820000|2022-03-09 15:13:40|4497.41|4497.41|4498.47|4498.47|4498.47|4498.47|4497.41|4497.41|0
1646838830000|2022-03-09 15:13:50|4496.46|4496.46|4495.75|4495.75|4496.46|4496.46|4495.75|4495.75|0
1646838840000|2022-03-09 15:14:00|4495.59|4495.59|4494.79|4494.79|4495.59|4495.59|4494.12|4494.12|0
1646838850000|2022-03-09 15:14:10|4494.44|4494.44|4496.22|4496.22|4496.22|4496.22|4494.44|4494.44|0
1646838860000|2022-03-09 15:14:20|4497.1|4497.1|4496.66|4496.66|4497.1|4497.1|4496.66|4496.66|0
1646838870000|2022-03-09 15:14:30|4497.33|4497.33|4496.36|4496.36|4497.33|4497.33|4496.36|4496.36|0
1646838880000|2022-03-09 15:14:40|4496.01|4496.01|4495.56|4495.56|4496.01|4496.01|4495.56|4495.56|0
1646838890000|2022-03-09 15:14:50|4495.83|4495.83|4496.5|4496.5|4496.5|4496.5|4495.83|4495.83|0
1646838900000|2022-03-09 15:15:00|4496.62|4496.62|4498.01|4498.01|4498.01|4498.01|4496.62|4496.62|0
1646838910000|2022-03-09 15:15:10|4498.37|4498.37|4499.41|4499.41|4499.41|4499.41|4498.37|4498.37|0
1646838920000|2022-03-09 15:15:20|4498.39|4498.39|4496.39|4496.39|4498.39|4498.39|4496.39|4496.39|0
1646838930000|2022-03-09 15:15:30|4496.27|4496.27|4493.76|4493.76|4496.27|4496.27|4493.76|4493.76|0
1646838940000|2022-03-09 15:15:40|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1646838950000|2022-03-09 15:15:50|4495.72|4495.72|4497.04|4497.04|4497.04|4497.04|4495.72|4495.72|0
1646838960000|2022-03-09 15:16:00|4496.37|4496.37|4496.63|4496.63|4496.63|4496.63|4495.92|4495.92|0
1646838970000|2022-03-09 15:16:10|4497.3|4497.3|4499.31|4499.31|4499.31|4499.31|4497.3|4497.3|0
1646838980000|2022-03-09 15:16:20|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1646838990000|2022-03-09 15:16:30|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1646839000000|2022-03-09 15:16:40|4499.8|4499.8|4499.13|4499.13|4499.8|4499.8|4499.13|4499.13|0
1646839010000|2022-03-09 15:16:50|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1646839020000|2022-03-09 15:17:00|4498.54|4498.54|4498.36|4498.36|4498.54|4498.54|4498.36|4498.36|0
1646839030000|2022-03-09 15:17:10|4497.74|4497.74|4497.07|4497.07|4497.74|4497.74|4497.07|4497.07|0
1646839050000|2022-03-09 15:17:30|4497.19|4497.19|4497.1|4497.1|4497.19|4497.19|4497.1|4497.1|0
1646839060000|2022-03-09 15:17:40|4497.01|4497.01|4494.22|4494.22|4497.68|4497.68|4494.22|4494.22|0
1646839070000|2022-03-09 15:17:50|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1646839080000|2022-03-09 15:18:00|4495.7|4495.7|4496.43|4496.43|4497.04|4497.04|4495.7|4495.7|0
1646839090000|2022-03-09 15:18:10|4496.87|4496.87|4499.36|4499.36|4499.36|4499.36|4496.87|4496.87|0
1646839100000|2022-03-09 15:18:20|4500.24|4500.24|4497.79|4497.79|4500.24|4500.24|4497.79|4497.79|0
1646839110000|2022-03-09 15:18:30|4498.46|4498.46|4497.35|4497.35|4498.46|4498.46|4497.22|4497.22|0
1646839120000|2022-03-09 15:18:40|4495.62|4495.62|4495.4|4495.4|4495.7|4495.7|4494.73|4494.73|0
1646839130000|2022-03-09 15:18:50|4496.2|4496.2|4495.76|4495.76|4496.46|4496.46|4495.76|4495.76|0
1646839140000|2022-03-09 15:19:00|4496.37|4496.37|4496.85|4496.85|4496.85|4496.85|4496.37|4496.37|0
1646839150000|2022-03-09 15:19:10|4497.38|4497.38|4496.12|4496.12|4497.46|4497.46|4495.45|4495.45|0
1646839160000|2022-03-09 15:19:20|4493.44|4493.44|4491.08|4491.08|4493.44|4493.44|4491.08|4491.08|0
1646839170000|2022-03-09 15:19:30|4490.92|4490.92|4490.39|4490.39|4491.59|4491.59|4490.39|4490.39|0
1646839180000|2022-03-09 15:19:40|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|4488.66|4488.66|0
1646839190000|2022-03-09 15:19:50|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4490.67|4490.67|0
1646839200000|2022-03-09 15:20:00|4490.67|4490.67|4493.35|4493.35|4493.35|4493.35|4490.67|4490.67|0
1646839210000|2022-03-09 15:20:10|4492.01|4492.01|4491.7|4491.7|4492.01|4492.01|4491.34|4491.34|0
1646839220000|2022-03-09 15:20:20|4491.81|4491.81|4491.64|4491.64|4491.81|4491.81|4491.64|4491.64|0
1646839230000|2022-03-09 15:20:30|4492.31|4492.31|4492.72|4492.72|4492.72|4492.72|4492.31|4492.31|0
1646839240000|2022-03-09 15:20:40|4491.93|4491.93|4491.26|4491.26|4491.93|4491.93|4491.26|4491.26|0
1646839260000|2022-03-09 15:21:00|4491.88|4491.88|4494.56|4494.56|4494.56|4494.56|4491.88|4491.88|0
1646839270000|2022-03-09 15:21:10|4494.44|4494.44|4495.52|4495.52|4495.63|4495.63|4494.29|4494.29|0
1646839280000|2022-03-09 15:21:20|4494.85|4494.85|4495.82|4495.82|4496.49|4496.49|4494.85|4494.85|0
1646839290000|2022-03-09 15:21:30|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|0
1646839310000|2022-03-09 15:21:50|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|0
1646839320000|2022-03-09 15:22:00|4496.46|4496.46|4493.17|4493.17|4496.61|4496.61|4493.17|4493.17|0
1646839330000|2022-03-09 15:22:10|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1646839340000|2022-03-09 15:22:20|4493.79|4493.79|4494.14|4494.14|4494.14|4494.14|4493.79|4493.79|0
1646839370000|2022-03-09 15:22:50|4494.81|4494.81|4494.81|4494.81|4495.48|4495.48|4494.81|4494.81|0
1646839380000|2022-03-09 15:23:00|4494.46|4494.46|4495.13|4495.13|4495.13|4495.13|4494.46|4494.46|0
1646839390000|2022-03-09 15:23:10|4494.78|4494.78|4494.02|4494.02|4494.78|4494.78|4494.02|4494.02|0
1646839400000|2022-03-09 15:23:20|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|0
1646839410000|2022-03-09 15:23:30|4491.85|4491.85|4492.29|4492.29|4492.29|4492.29|4491.85|4491.85|0
1646839420000|2022-03-09 15:23:40|4492.96|4492.96|4493.63|4493.63|4493.63|4493.63|4492.96|4492.96|0
1646839430000|2022-03-09 15:23:50|4493.48|4493.48|4493.63|4493.63|4493.63|4493.63|4493.48|4493.48|0
1646839440000|2022-03-09 15:24:00|4495.64|4495.64|4496.2|4496.2|4496.87|4496.87|4495.64|4495.64|0
1646839450000|2022-03-09 15:24:10|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|0
1646839460000|2022-03-09 15:24:20|4496.4|4496.4|4499.17|4499.17|4499.17|4499.17|4496.4|4496.4|0
1646839470000|2022-03-09 15:24:30|4499.57|4499.57|4499.84|4499.84|4499.84|4499.84|4499.57|4499.57|0
1646839490000|2022-03-09 15:24:50|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1646839500000|2022-03-09 15:25:00|4500.68|4500.68|4500.86|4500.86|4500.86|4500.86|4500.68|4500.68|0
1646839510000|2022-03-09 15:25:10|4502.2|4502.2|4500.19|4500.19|4502.2|4502.2|4500.19|4500.19|0
1646839530000|2022-03-09 15:25:30|4502.87|4502.87|4504.03|4504.03|4505.37|4505.37|4502.87|4502.87|0
1646839540000|2022-03-09 15:25:40|4503.94|4503.94|4502.83|4502.83|4503.94|4503.94|4502.16|4502.16|0
1646839550000|2022-03-09 15:25:50|4503.5|4503.5|4506.18|4506.18|4506.18|4506.18|4503.5|4503.5|0
1646839560000|2022-03-09 15:26:00|4504.84|4504.84|4502.81|4502.81|4504.84|4504.84|4502.81|4502.81|0
1646839570000|2022-03-09 15:26:10|4500.25|4500.25|4499.14|4499.14|4500.25|4500.25|4499.14|4499.14|0
1646839580000|2022-03-09 15:26:20|4499.47|4499.47|4501.74|4501.74|4501.74|4501.74|4499.47|4499.47|0
1646839590000|2022-03-09 15:26:30|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1646839610000|2022-03-09 15:26:50|4501.11|4501.11|4502.13|4502.13|4502.13|4502.13|4501.11|4501.11|0
1646839620000|2022-03-09 15:27:00|4502.4|4502.4|4502.05|4502.05|4503.42|4503.42|4502.05|4502.05|0
1646839630000|2022-03-09 15:27:10|4500.71|4500.71|4501.05|4501.05|4501.23|4501.23|4499.89|4499.89|0
1646839640000|2022-03-09 15:27:20|4500.38|4500.38|4501.05|4501.05|4502.39|4502.39|4500.38|4500.38|0
1646839650000|2022-03-09 15:27:30|4501.32|4501.32|4501.41|4501.41|4501.41|4501.41|4501.14|4501.14|0
1646839660000|2022-03-09 15:27:40|4501.14|4501.14|4499.49|4499.49|4501.5|4501.5|4499.49|4499.49|0
1646839680000|2022-03-09 15:28:00|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|0
1646839690000|2022-03-09 15:28:10|4500.19|4500.19|4500.46|4500.46|4500.46|4500.46|4500.19|4500.19|0
1646839700000|2022-03-09 15:28:20|4501.13|4501.13|4501.04|4501.04|4501.13|4501.13|4501.04|4501.04|0
1646839710000|2022-03-09 15:28:30|4501.92|4501.92|4502.86|4502.86|4502.86|4502.86|4501.66|4501.66|0
1646839720000|2022-03-09 15:28:40|4502.77|4502.77|4504.78|4504.78|4504.78|4504.78|4502.77|4502.77|0
1646839730000|2022-03-09 15:28:50|4504.11|4504.11|4505.98|4505.98|4506.65|4506.65|4504.11|4504.11|0
1646839740000|2022-03-09 15:29:00|4505.89|4505.89|4505.31|4505.31|4506.07|4506.07|4505.31|4505.31|0
1646839750000|2022-03-09 15:29:10|4504.95|4504.95|4505.39|4505.39|4505.39|4505.39|4504.51|4504.51|0
1646839770000|2022-03-09 15:29:30|4505.65|4505.65|4505.83|4505.83|4505.83|4505.83|4505.48|4505.48|0
1646839780000|2022-03-09 15:29:40|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1646839790000|2022-03-09 15:29:50|4506.71|4506.71|4506.41|4506.41|4506.71|4506.71|4506.41|4506.41|0
1646839800000|2022-03-09 15:30:00|4507.75|4507.75|4508.13|4508.13|4508.42|4508.42|4507.75|4507.75|0
1646839810000|2022-03-09 15:30:10|4507.46|4507.46|4506.63|4506.63|4507.46|4507.46|4506.63|4506.63|0
1646839820000|2022-03-09 15:30:20|4505.57|4505.57|4507.31|4507.31|4507.31|4507.31|4505.57|4505.57|0
1646839830000|2022-03-09 15:30:30|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|0
1646839840000|2022-03-09 15:30:40|4507.43|4507.43|4511.27|4511.27|4511.27|4511.27|4507.43|4507.43|0
1646839860000|2022-03-09 15:31:00|4510.6|4510.6|4510.02|4510.02|4510.87|4510.87|4510.02|4510.02|0
1646839870000|2022-03-09 15:31:10|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|0
1646839880000|2022-03-09 15:31:20|4509.43|4509.43|4511.88|4511.88|4511.88|4511.88|4509.43|4509.43|0
1646839890000|2022-03-09 15:31:30|4513.89|4513.89|4515.47|4515.47|4517.92|4517.92|4513.89|4513.89|0
1646839900000|2022-03-09 15:31:40|4515.18|4515.18|4515.32|4515.32|4515.32|4515.32|4515.18|4515.18|0
1646839910000|2022-03-09 15:31:50|4515.44|4515.44|4515.15|4515.15|4515.44|4515.44|4515.15|4515.15|0
1646839920000|2022-03-09 15:32:00|4514.48|4514.48|4512.62|4512.62|4514.62|4514.62|4512.62|4512.62|0
1646839930000|2022-03-09 15:32:10|4511.28|4511.28|4510.43|4510.43|4511.28|4511.28|4510.16|4510.16|0
1646839940000|2022-03-09 15:32:20|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|0
1646839950000|2022-03-09 15:32:30|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|0
1646839960000|2022-03-09 15:32:40|4508.03|4508.03|4508.03|4508.03|4508.03|4508.03|4508.03|4508.03|0
1646839980000|2022-03-09 15:33:00|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|0
1646840000000|2022-03-09 15:33:20|4509|4509|4512.19|4512.19|4512.19|4512.19|4509|4509|0
1646840010000|2022-03-09 15:33:30|4512.46|4512.46|4512.99|4512.99|4512.99|4512.99|4512.46|4512.46|0
1646840020000|2022-03-09 15:33:40|4515|4515|4513.08|4513.08|4515|4515|4512.55|4512.55|0
1646840030000|2022-03-09 15:33:50|4514.42|4514.42|4514.27|4514.27|4514.94|4514.94|4514.27|4514.27|0
1646840040000|2022-03-09 15:34:00|4514.94|4514.94|4514.79|4514.79|4514.94|4514.94|4514.79|4514.79|0
1646840050000|2022-03-09 15:34:10|4516.13|4516.13|4515.19|4515.19|4516.13|4516.13|4514.7|4514.7|0
1646840060000|2022-03-09 15:34:20|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1646840070000|2022-03-09 15:34:30|4515.14|4515.14|4516.5|4516.5|4516.5|4516.5|4515.14|4515.14|0
1646840080000|2022-03-09 15:34:40|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|0
1646840090000|2022-03-09 15:34:50|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|0
1646840110000|2022-03-09 15:35:10|4516.36|4516.36|4515.69|4515.69|4517.7|4517.7|4515.69|4515.69|0
1646840120000|2022-03-09 15:35:20|4515.61|4515.61|4516.5|4516.5|4516.5|4516.5|4515.16|4515.16|0
1646840130000|2022-03-09 15:35:30|4515.16|4515.16|4513.82|4513.82|4515.16|4515.16|4513.82|4513.82|0
1646840140000|2022-03-09 15:35:40|4514.62|4514.62|4514.94|4514.94|4514.94|4514.94|4514.27|4514.27|0
1646840150000|2022-03-09 15:35:50|4515.29|4515.29|4518.92|4518.92|4518.92|4518.92|4515.29|4515.29|0
1646840160000|2022-03-09 15:36:00|4519.24|4519.24|4519.24|4519.24|4519.91|4519.91|4519.09|4519.09|0
1646840170000|2022-03-09 15:36:10|4519.94|4519.94|4520.19|4520.19|4520.19|4520.19|4519.59|4519.59|0
1646840180000|2022-03-09 15:36:20|4520.04|4520.04|4517.42|4517.42|4520.28|4520.28|4517.42|4517.42|0
1646840190000|2022-03-09 15:36:30|4516.76|4516.76|4517.71|4517.71|4518.09|4518.09|4516.76|4516.76|0
1646840200000|2022-03-09 15:36:40|4517.88|4517.88|4517.21|4517.21|4517.88|4517.88|4516.54|4516.54|0
1646840210000|2022-03-09 15:36:50|4517.04|4517.04|4517.71|4517.71|4517.71|4517.71|4516.25|4516.25|0
1646840220000|2022-03-09 15:37:00|4517.18|4517.18|4517.85|4517.85|4518.52|4518.52|4517.18|4517.18|0
1646840230000|2022-03-09 15:37:10|4517.18|4517.18|4519.36|4519.36|4519.36|4519.36|4517.18|4517.18|0
1646840240000|2022-03-09 15:37:20|4518.69|4518.69|4517.14|4517.14|4518.69|4518.69|4516.99|4516.99|0
1646840250000|2022-03-09 15:37:30|4517.23|4517.23|4516.82|4516.82|4517.49|4517.49|4516.82|4516.82|0
1646840260000|2022-03-09 15:37:40|4516.15|4516.15|4515.48|4515.48|4516.15|4516.15|4515.48|4515.48|0
1646840270000|2022-03-09 15:37:50|4513.47|4513.47|4513.07|4513.07|4513.47|4513.47|4512.8|4512.8|0
1646840290000|2022-03-09 15:38:10|4512.4|4512.4|4511.02|4511.02|4512.66|4512.66|4511.02|4511.02|0
1646840300000|2022-03-09 15:38:20|4511.55|4511.55|4511.38|4511.38|4511.55|4511.55|4511.38|4511.38|0
1646840310000|2022-03-09 15:38:30|4511.52|4511.52|4510.18|4510.18|4511.52|4511.52|4510.18|4510.18|0
1646840320000|2022-03-09 15:38:40|4510.04|4510.04|4510.57|4510.57|4510.57|4510.57|4509.68|4509.68|0
1646840330000|2022-03-09 15:38:50|4511.24|4511.24|4510.57|4510.57|4511.91|4511.91|4510.57|4510.57|0
1646840340000|2022-03-09 15:39:00|4510.48|4510.48|4511.01|4511.01|4511.01|4511.01|4510.48|4510.48|0
1646840360000|2022-03-09 15:39:20|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1646840370000|2022-03-09 15:39:30|4510.44|4510.44|4509.1|4509.1|4510.44|4510.44|4509.1|4509.1|0
1646840380000|2022-03-09 15:39:40|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1646840390000|2022-03-09 15:39:50|4509.77|4509.77|4510.27|4510.27|4510.27|4510.27|4509.6|4509.6|0
1646840400000|2022-03-09 15:40:00|4510.41|4510.41|4511.08|4511.08|4511.08|4511.08|4510.41|4510.41|0
1646840410000|2022-03-09 15:40:10|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|0
1646840420000|2022-03-09 15:40:20|4511.08|4511.08|4512.42|4512.42|4513.09|4513.09|4511.08|4511.08|0
1646840440000|2022-03-09 15:40:40|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|0
1646840450000|2022-03-09 15:40:50|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1646840460000|2022-03-09 15:41:00|4509.24|4509.24|4509.91|4509.91|4509.91|4509.91|4509.24|4509.24|0
1646840470000|2022-03-09 15:41:10|4509.24|4509.24|4509.91|4509.91|4509.91|4509.91|4509.24|4509.24|0
1646840480000|2022-03-09 15:41:20|4510.58|4510.58|4512.59|4512.59|4512.59|4512.59|4510.58|4510.58|0
1646840490000|2022-03-09 15:41:30|4512.85|4512.85|4511.51|4511.51|4512.85|4512.85|4511.51|4511.51|0
1646840500000|2022-03-09 15:41:40|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1646840510000|2022-03-09 15:41:50|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|0
1646840520000|2022-03-09 15:42:00|4514.19|4514.19|4513.52|4513.52|4514.19|4514.19|4513.52|4513.52|0
1646840530000|2022-03-09 15:42:10|4513.41|4513.41|4512.74|4512.74|4513.41|4513.41|4512.07|4512.07|0
1646840540000|2022-03-09 15:42:20|4512.07|4512.07|4510.83|4510.83|4512.07|4512.07|4510.83|4510.83|0
1646840550000|2022-03-09 15:42:30|4510.39|4510.39|4511.73|4511.73|4511.73|4511.73|4510.39|4510.39|0
1646840580000|2022-03-09 15:43:00|4511.58|4511.58|4514.25|4514.25|4514.25|4514.25|4511.58|4511.58|0
1646840600000|2022-03-09 15:43:20|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|0
1646840610000|2022-03-09 15:43:30|4515.33|4515.33|4516.67|4516.67|4517.34|4517.34|4515.33|4515.33|0
1646840620000|2022-03-09 15:43:40|4516.52|4516.52|4516.73|4516.73|4516.73|4516.73|4516.52|4516.52|0
1646840630000|2022-03-09 15:43:50|4516.47|4516.47|4514.86|4514.86|4516.47|4516.47|4514.86|4514.86|0
1646840640000|2022-03-09 15:44:00|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|0
1646840650000|2022-03-09 15:44:10|4515.41|4515.41|4514.53|4514.53|4515.41|4515.41|4514.53|4514.53|0
1646840660000|2022-03-09 15:44:20|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|0
1646840670000|2022-03-09 15:44:30|4514.16|4514.16|4515.13|4515.13|4515.39|4515.39|4514.05|4514.05|0
1646840680000|2022-03-09 15:44:40|4514.95|4514.95|4514.28|4514.28|4514.95|4514.95|4514.28|4514.28|0
1646840690000|2022-03-09 15:44:50|4515.62|4515.62|4516.15|4516.15|4516.15|4516.15|4515.62|4515.62|0
1646840700000|2022-03-09 15:45:00|4516.82|4516.82|4516.96|4516.96|4517.31|4517.31|4516.64|4516.64|0
1646840720000|2022-03-09 15:45:20|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1646840730000|2022-03-09 15:45:30|4517.48|4517.48|4519.3|4519.3|4519.3|4519.3|4517.48|4517.48|0
1646840740000|2022-03-09 15:45:40|4519.12|4519.12|4519.11|4519.11|4519.28|4519.28|4518.45|4518.45|0
1646840750000|2022-03-09 15:45:50|4520.45|4520.45|4518.4|4518.4|4520.45|4520.45|4518.4|4518.4|0
1646840760000|2022-03-09 15:46:00|4518.05|4518.05|4517.65|4517.65|4518.45|4518.45|4517.47|4517.47|0
1646840770000|2022-03-09 15:46:10|4516.98|4516.98|4516.27|4516.27|4517.07|4517.07|4516.27|4516.27|0
1646840780000|2022-03-09 15:46:20|4516.94|4516.94|4517.47|4517.47|4517.56|4517.56|4516.94|4516.94|0
1646840790000|2022-03-09 15:46:30|4518.53|4518.53|4517.86|4517.86|4519.2|4519.2|4517.86|4517.86|0
1646840800000|2022-03-09 15:46:40|4518.53|4518.53|4519.58|4519.58|4519.58|4519.58|4518.37|4518.37|0
1646840810000|2022-03-09 15:46:50|4519.93|4519.93|4520.46|4520.46|4520.46|4520.46|4519.93|4519.93|0
1646840820000|2022-03-09 15:47:00|4520.37|4520.37|4519.82|4519.82|4520.37|4520.37|4519.74|4519.74|0
1646840830000|2022-03-09 15:47:10|4519.99|4519.99|4519.82|4519.82|4519.99|4519.99|4519.82|4519.82|0
1646840840000|2022-03-09 15:47:20|4519.56|4519.56|4519.29|4519.29|4519.56|4519.56|4519.29|4519.29|0
1646840850000|2022-03-09 15:47:30|4519.21|4519.21|4518.43|4518.43|4519.21|4519.21|4518.43|4518.43|0
1646840860000|2022-03-09 15:47:40|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|0
1646840870000|2022-03-09 15:47:50|4519.82|4519.82|4519.82|4519.82|4519.82|4519.82|4519.15|4519.15|0
1646840880000|2022-03-09 15:48:00|4519.73|4519.73|4519.09|4519.09|4519.82|4519.82|4519.09|4519.09|0
1646840890000|2022-03-09 15:48:10|4520.59|4520.59|4520.71|4520.71|4522.17|4522.17|4520.59|4520.59|0
1646840900000|2022-03-09 15:48:20|4521.38|4521.38|4522.05|4522.05|4522.05|4522.05|4521.38|4521.38|0
1646840910000|2022-03-09 15:48:30|4521.38|4521.38|4522.72|4522.72|4522.72|4522.72|4521.38|4521.38|0
1646840920000|2022-03-09 15:48:40|4522.28|4522.28|4523.88|4523.88|4523.88|4523.88|4522.11|4522.11|0
1646840930000|2022-03-09 15:48:50|4523.53|4523.53|4524.47|4524.47|4524.87|4524.87|4522.56|4522.56|0
1646840940000|2022-03-09 15:49:00|4524.03|4524.03|4525.6|4525.6|4525.6|4525.6|4523.36|4523.36|0
1646840950000|2022-03-09 15:49:10|4524.26|4524.26|4525.87|4525.87|4525.87|4525.87|4524.26|4524.26|0
1646840960000|2022-03-09 15:49:20|4525.51|4525.51|4523.8|4523.8|4525.51|4525.51|4523.5|4523.5|0
1646840970000|2022-03-09 15:49:30|4523.45|4523.45|4523.45|4523.45|4524.12|4524.12|4523.45|4523.45|0
1646840980000|2022-03-09 15:49:40|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1646840990000|2022-03-09 15:49:50|4522.27|4522.27|4521.34|4521.34|4522.27|4522.27|4521.34|4521.34|0
1646841010000|2022-03-09 15:50:10|4521.43|4521.43|4520.81|4520.81|4521.43|4521.43|4520.81|4520.81|0
1646841020000|2022-03-09 15:50:20|4520.46|4520.46|4519.59|4519.59|4520.46|4520.46|4519.59|4519.59|0
1646841030000|2022-03-09 15:50:30|4520.56|4520.56|4522.16|4522.16|4522.83|4522.83|4520.56|4520.56|0
1646841050000|2022-03-09 15:50:50|4520.82|4520.82|4522.57|4522.57|4522.57|4522.57|4520.15|4520.15|0
1646841060000|2022-03-09 15:51:00|4522.13|4522.13|4521.16|4521.16|4522.13|4522.13|4521.16|4521.16|0
1646841080000|2022-03-09 15:51:20|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1646841110000|2022-03-09 15:51:50|4521.25|4521.25|4520.14|4520.14|4521.25|4521.25|4519.56|4519.56|0
1646841120000|2022-03-09 15:52:00|4519.52|4519.52|4520.58|4520.58|4520.58|4520.58|4519.31|4519.31|0
1646841130000|2022-03-09 15:52:10|4521.25|4521.25|4521.76|4521.76|4521.76|4521.76|4521.25|4521.25|0
1646841140000|2022-03-09 15:52:20|4521.67|4521.67|4521.97|4521.97|4521.97|4521.97|4521.67|4521.67|0
1646841150000|2022-03-09 15:52:30|4521.81|4521.81|4520.66|4520.66|4521.81|4521.81|4520.66|4520.66|0
1646841160000|2022-03-09 15:52:40|4519.99|4519.99|4520.08|4520.08|4520.08|4520.08|4519.99|4519.99|0
1646841170000|2022-03-09 15:52:50|4518.74|4518.74|4520.08|4520.08|4520.19|4520.19|4518.74|4518.74|0
1646841180000|2022-03-09 15:53:00|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1646841190000|2022-03-09 15:53:10|4520.17|4520.17|4519.73|4519.73|4520.17|4520.17|4519.73|4519.73|0
1646841200000|2022-03-09 15:53:20|4520.17|4520.17|4520.17|4520.17|4520.17|4520.17|4520.17|4520.17|0
1646841210000|2022-03-09 15:53:30|4520.44|4520.44|4521.77|4521.77|4521.77|4521.77|4520.44|4520.44|0
1646841220000|2022-03-09 15:53:40|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1646841230000|2022-03-09 15:53:50|4520.58|4520.58|4520.51|4520.51|4520.76|4520.76|4520.51|4520.51|0
1646841240000|2022-03-09 15:54:00|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|0
1646841250000|2022-03-09 15:54:10|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|0
1646841260000|2022-03-09 15:54:20|4518.29|4518.29|4517.62|4517.62|4518.29|4518.29|4517.62|4517.62|0
1646841270000|2022-03-09 15:54:30|4516.95|4516.95|4517.58|4517.58|4517.62|4517.62|4516.95|4516.95|0
1646841280000|2022-03-09 15:54:40|4517.34|4517.34|4518.68|4518.68|4518.68|4518.68|4517.34|4517.34|0
1646841290000|2022-03-09 15:54:50|4517.8|4517.8|4518.47|4518.47|4518.47|4518.47|4517.8|4517.8|0
1646841300000|2022-03-09 15:55:00|4518.11|4518.11|4518.95|4518.95|4518.95|4518.95|4518.11|4518.11|0
1646841310000|2022-03-09 15:55:10|4520.01|4520.01|4520.21|4520.21|4520.21|4520.21|4520.01|4520.01|0
1646841320000|2022-03-09 15:55:20|4519.54|4519.54|4518.2|4518.2|4519.54|4519.54|4518.2|4518.2|0
1646841330000|2022-03-09 15:55:30|4519.54|4519.54|4519.89|4519.89|4519.89|4519.89|4519.54|4519.54|0
1646841350000|2022-03-09 15:55:50|4520.56|4520.56|4522.5|4522.5|4522.5|4522.5|4520.56|4520.56|0
1646841360000|2022-03-09 15:56:00|4522.8|4522.8|4523.24|4523.24|4523.24|4523.24|4522.8|4522.8|0
1646841370000|2022-03-09 15:56:10|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1646841380000|2022-03-09 15:56:20|4522.92|4522.92|4523.32|4523.32|4523.99|4523.99|4522.84|4522.84|0
1646841390000|2022-03-09 15:56:30|4523.46|4523.46|4523.99|4523.99|4524.17|4524.17|4523.46|4523.46|0
1646841400000|2022-03-09 15:56:40|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|0
1646841410000|2022-03-09 15:56:50|4524.44|4524.44|4524.55|4524.55|4524.55|4524.55|4524.44|4524.44|0
1646841420000|2022-03-09 15:57:00|4524.84|4524.84|4524.55|4524.55|4524.84|4524.84|4524.55|4524.55|0
1646841430000|2022-03-09 15:57:10|4524.46|4524.46|4524.6|4524.6|4524.6|4524.6|4523.84|4523.84|0
1646841440000|2022-03-09 15:57:20|4524.76|4524.76|4526.13|4526.13|4526.13|4526.13|4524.76|4524.76|0
1646841450000|2022-03-09 15:57:30|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1646841460000|2022-03-09 15:57:40|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|4527.59|0
1646841470000|2022-03-09 15:57:50|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1646841480000|2022-03-09 15:58:00|4527.44|4527.44|4526.91|4526.91|4527.44|4527.44|4526.91|4526.91|0
1646841490000|2022-03-09 15:58:10|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|0
1646841500000|2022-03-09 15:58:20|4527.75|4527.75|4527.52|4527.52|4528.19|4528.19|4527.52|4527.52|0
1646841510000|2022-03-09 15:58:30|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1646841520000|2022-03-09 15:58:40|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|0
1646841530000|2022-03-09 15:58:50|4528.7|4528.7|4528.84|4528.84|4528.84|4528.84|4528.7|4528.7|0
1646841540000|2022-03-09 15:59:00|4529|4529|4527.84|4527.84|4529|4529|4527.66|4527.66|0
1646841550000|2022-03-09 15:59:10|4528.51|4528.51|4527.17|4527.17|4528.51|4528.51|4527.17|4527.17|0
1646841560000|2022-03-09 15:59:20|4527.01|4527.01|4527.01|4527.01|4528.35|4528.35|4527.01|4527.01|0
1646841570000|2022-03-09 15:59:30|4527.68|4527.68|4527.01|4527.01|4527.68|4527.68|4527.01|4527.01|0
1646841600000|2022-03-09 16:00:00|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|0
1646841620000|2022-03-09 16:00:20|4527.1|4527.1|4527.05|4527.05|4527.72|4527.72|4527.05|4527.05|0
1646841640000|2022-03-09 16:00:40|4527.17|4527.17|4527.46|4527.46|4527.46|4527.46|4527.17|4527.17|0
1646841650000|2022-03-09 16:00:50|4527.34|4527.34|4525.61|4525.61|4527.34|4527.34|4525.61|4525.61|0
1646841660000|2022-03-09 16:01:00|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1646841670000|2022-03-09 16:01:10|4524.56|4524.56|4523.94|4523.94|4524.56|4524.56|4523.94|4523.94|0
1646841680000|2022-03-09 16:01:20|4523.89|4523.89|4523.21|4523.21|4523.89|4523.89|4523.21|4523.21|0
1646841690000|2022-03-09 16:01:30|4523.88|4523.88|4524.55|4524.55|4524.55|4524.55|4523.88|4523.88|0
1646841700000|2022-03-09 16:01:40|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|0
1646841710000|2022-03-09 16:01:50|4524.45|4524.45|4523.99|4523.99|4524.45|4524.45|4523.99|4523.99|0
1646841720000|2022-03-09 16:02:00|4523.55|4523.55|4523.76|4523.76|4523.76|4523.76|4523.55|4523.55|0
1646841730000|2022-03-09 16:02:10|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|0
1646841740000|2022-03-09 16:02:20|4524.26|4524.26|4524.79|4524.79|4524.88|4524.88|4524.26|4524.26|0
1646841750000|2022-03-09 16:02:30|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|4524.7|0
1646841760000|2022-03-09 16:02:40|4524.03|4524.03|4525.37|4525.37|4525.37|4525.37|4524.03|4524.03|0
1646841770000|2022-03-09 16:02:50|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|0
1646841780000|2022-03-09 16:03:00|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|0
1646841790000|2022-03-09 16:03:10|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1646841800000|2022-03-09 16:03:20|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|4525.6|0
1646841810000|2022-03-09 16:03:30|4525.5|4525.5|4525.55|4525.55|4525.6|4525.6|4525.5|4525.5|0
1646841820000|2022-03-09 16:03:40|4524.23|4524.23|4523.9|4523.9|4524.23|4524.23|4523.9|4523.9|0
1646841830000|2022-03-09 16:03:50|4524.57|4524.57|4525.16|4525.16|4525.27|4525.27|4524.57|4524.57|0
1646841840000|2022-03-09 16:04:00|4525.43|4525.43|4524.81|4524.81|4525.51|4525.51|4524.81|4524.81|0
1646841850000|2022-03-09 16:04:10|4524.9|4524.9|4525.65|4525.65|4526.1|4526.1|4524.9|4524.9|0
1646841860000|2022-03-09 16:04:20|4525.54|4525.54|4524.87|4524.87|4525.54|4525.54|4524.87|4524.87|0
1646841870000|2022-03-09 16:04:30|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1646841880000|2022-03-09 16:04:40|4524.43|4524.43|4524.44|4524.44|4524.78|4524.78|4524.43|4524.43|0
1646841890000|2022-03-09 16:04:50|4524.7|4524.7|4525.43|4525.43|4525.43|4525.43|4524.7|4524.7|0
1646841900000|2022-03-09 16:05:00|4524.76|4524.76|4525.27|4525.27|4525.27|4525.27|4524.09|4524.09|0
1646841910000|2022-03-09 16:05:10|4525.12|4525.12|4525.39|4525.39|4525.39|4525.39|4525.12|4525.12|0
1646841920000|2022-03-09 16:05:20|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1646841930000|2022-03-09 16:05:30|4525.92|4525.92|4526.59|4526.59|4527.26|4527.26|4525.92|4525.92|0
1646841940000|2022-03-09 16:05:40|4526.85|4526.85|4526.51|4526.51|4526.85|4526.85|4526.18|4526.18|0
1646841950000|2022-03-09 16:05:50|4526.35|4526.35|4526.51|4526.51|4526.51|4526.51|4526.35|4526.35|0
1646841960000|2022-03-09 16:06:00|4525.17|4525.17|4524.64|4524.64|4525.17|4525.17|4524.64|4524.64|0
1646841980000|2022-03-09 16:06:20|4523.97|4523.97|4523.31|4523.31|4523.97|4523.97|4523.31|4523.31|0
1646841990000|2022-03-09 16:06:30|4525.31|4525.31|4525.84|4525.84|4525.93|4525.93|4525.31|4525.31|0
1646842000000|2022-03-09 16:06:40|4525.68|4525.68|4525.99|4525.99|4525.99|4525.99|4525.68|4525.68|0
1646842010000|2022-03-09 16:06:50|4527.1|4527.1|4527.87|4527.87|4527.87|4527.87|4527.1|4527.1|0
1646842020000|2022-03-09 16:07:00|4527.2|4527.2|4527.87|4527.87|4527.87|4527.87|4527.2|4527.2|0
1646842030000|2022-03-09 16:07:10|4527.72|4527.72|4526.26|4526.26|4527.72|4527.72|4526.26|4526.26|0
1646842040000|2022-03-09 16:07:20|4526.93|4526.93|4526.93|4526.93|4527.6|4527.6|4526.93|4526.93|0
1646842050000|2022-03-09 16:07:30|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|0
1646842060000|2022-03-09 16:07:40|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1646842070000|2022-03-09 16:07:50|4528.53|4528.53|4529.2|4529.2|4529.2|4529.2|4528.53|4528.53|0
1646842080000|2022-03-09 16:08:00|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1646842090000|2022-03-09 16:08:10|4528.95|4528.95|4528.51|4528.51|4528.95|4528.95|4528.51|4528.51|0
1646842100000|2022-03-09 16:08:20|4529.85|4529.85|4531.86|4531.86|4531.86|4531.86|4529.85|4529.85|0
1646842120000|2022-03-09 16:08:40|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|0
1646842130000|2022-03-09 16:08:50|4532.21|4532.21|4532.21|4532.21|4532.88|4532.88|4532.21|4532.21|0
1646842140000|2022-03-09 16:09:00|4533.55|4533.55|4534.86|4534.86|4534.86|4534.86|4532.85|4532.85|0
1646842150000|2022-03-09 16:09:10|4534.19|4534.19|4534.42|4534.42|4534.86|4534.86|4534.19|4534.19|0
1646842160000|2022-03-09 16:09:20|4534.19|4534.19|4532.85|4532.85|4534.19|4534.19|4532.85|4532.85|0
1646842170000|2022-03-09 16:09:30|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|0
1646842180000|2022-03-09 16:09:40|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|0
1646842190000|2022-03-09 16:09:50|4533.8|4533.8|4533|4533|4533.8|4533.8|4533|4533|0
1646842200000|2022-03-09 16:10:00|4533.17|4533.17|4533.13|4533.13|4534.51|4534.51|4533.13|4533.13|0
1646842210000|2022-03-09 16:10:10|4533.28|4533.28|4531.46|4531.46|4533.28|4533.28|4531.46|4531.46|0
1646842220000|2022-03-09 16:10:20|4532.17|4532.17|4532.84|4532.84|4532.84|4532.84|4531.5|4531.5|0
1646842230000|2022-03-09 16:10:30|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|4533.51|0
1646842240000|2022-03-09 16:10:40|4534.18|4534.18|4531.5|4531.5|4534.18|4534.18|4531.5|4531.5|0
1646842250000|2022-03-09 16:10:50|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|0
1646842260000|2022-03-09 16:11:00|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1646842270000|2022-03-09 16:11:10|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1646842280000|2022-03-09 16:11:20|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|0
1646842290000|2022-03-09 16:11:30|4528.76|4528.76|4528.76|4528.76|4528.76|4528.76|4528.76|4528.76|0
1646842300000|2022-03-09 16:11:40|4528.87|4528.87|4528.2|4528.2|4528.87|4528.87|4526.86|4526.86|0
1646842310000|2022-03-09 16:11:50|4527.53|4527.53|4527.18|4527.18|4527.53|4527.53|4527.18|4527.18|0
1646842320000|2022-03-09 16:12:00|4526.83|4526.83|4528|4528|4528|4528|4526.66|4526.66|0
1646842330000|2022-03-09 16:12:10|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1646842340000|2022-03-09 16:12:20|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4528.55|4528.55|0
1646842350000|2022-03-09 16:12:30|4528.37|4528.37|4529.09|4529.09|4529.71|4529.71|4528.37|4528.37|0
1646842360000|2022-03-09 16:12:40|4529.23|4529.23|4529.25|4529.25|4529.32|4529.32|4528.97|4528.97|0
1646842370000|2022-03-09 16:12:50|4527.91|4527.91|4526.71|4526.71|4527.91|4527.91|4526.71|4526.71|0
1646842380000|2022-03-09 16:13:00|4528.05|4528.05|4527.87|4527.87|4528.05|4528.05|4527.87|4527.87|0
1646842390000|2022-03-09 16:13:10|4528.54|4528.54|4528.59|4528.59|4528.69|4528.69|4528.42|4528.42|0
1646842410000|2022-03-09 16:13:30|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|0
1646842420000|2022-03-09 16:13:40|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|0
1646842430000|2022-03-09 16:13:50|4529.79|4529.79|4528.76|4528.76|4529.79|4529.79|4528.76|4528.76|0
1646842440000|2022-03-09 16:14:00|4528.85|4528.85|4528.46|4528.46|4528.85|4528.85|4527.79|4527.79|0
1646842450000|2022-03-09 16:14:10|4528.61|4528.61|4528.73|4528.73|4528.73|4528.73|4527.84|4527.84|0
1646842460000|2022-03-09 16:14:20|4528.55|4528.55|4528.99|4528.99|4528.99|4528.99|4528.55|4528.55|0
1646842470000|2022-03-09 16:14:30|4529.08|4529.08|4530.01|4530.01|4530.01|4530.01|4529.08|4529.08|0
1646842480000|2022-03-09 16:14:40|4532.69|4532.69|4532.08|4532.08|4534.61|4534.61|4532.08|4532.08|0
1646842490000|2022-03-09 16:14:50|4528.73|4528.73|4528.96|4528.96|4528.96|4528.96|4526.89|4526.89|0
1646842500000|2022-03-09 16:15:00|4529.12|4529.12|4529.79|4529.79|4530.46|4530.46|4528.45|4528.45|0
1646842510000|2022-03-09 16:15:10|4529.94|4529.94|4529.64|4529.64|4530|4530|4529.55|4529.55|0
1646842520000|2022-03-09 16:15:20|4529.94|4529.94|4531.32|4531.32|4531.32|4531.32|4529.94|4529.94|0
1646842530000|2022-03-09 16:15:30|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|0
1646842550000|2022-03-09 16:15:50|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|0
1646842560000|2022-03-09 16:16:00|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|0
1646842570000|2022-03-09 16:16:10|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1646842580000|2022-03-09 16:16:20|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|0
1646842590000|2022-03-09 16:16:30|4529.39|4529.39|4529.86|4529.86|4530.15|4530.15|4529.39|4529.39|0
1646842600000|2022-03-09 16:16:40|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1646842610000|2022-03-09 16:16:50|4530.21|4530.21|4530.03|4530.03|4530.21|4530.21|4530.03|4530.03|0
1646842620000|2022-03-09 16:17:00|4530.7|4530.7|4531.2|4531.2|4531.2|4531.2|4530.53|4530.53|0
1646842630000|2022-03-09 16:17:10|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|0
1646842640000|2022-03-09 16:17:20|4532.22|4532.22|4533.5|4533.5|4533.5|4533.5|4532.22|4532.22|0
1646842650000|2022-03-09 16:17:30|4533.94|4533.94|4534.61|4534.61|4534.61|4534.61|4533.94|4533.94|0
1646842660000|2022-03-09 16:17:40|4535.28|4535.28|4535.34|4535.34|4535.92|4535.92|4535.28|4535.28|0
1646842670000|2022-03-09 16:17:50|4534.67|4534.67|4535.34|4535.34|4535.34|4535.34|4534.52|4534.52|0
1646842680000|2022-03-09 16:18:00|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|0
1646842690000|2022-03-09 16:18:10|4535.75|4535.75|4536.42|4536.42|4536.42|4536.42|4535.75|4535.75|0
1646842700000|2022-03-09 16:18:20|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|0
1646842710000|2022-03-09 16:18:30|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1646842720000|2022-03-09 16:18:40|4537.36|4537.36|4537.62|4537.62|4538.29|4538.29|4536.69|4536.69|0
1646842730000|2022-03-09 16:18:50|4538.06|4538.06|4538.45|4538.45|4538.54|4538.54|4538.06|4538.06|0
1646842740000|2022-03-09 16:19:00|4538.89|4538.89|4538.52|4538.52|4538.89|4538.89|4538.52|4538.52|0
1646842760000|2022-03-09 16:19:20|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|0
1646842770000|2022-03-09 16:19:30|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|0
1646842780000|2022-03-09 16:19:40|4538.92|4538.92|4539.1|4539.1|4539.1|4539.1|4538.92|4538.92|0
1646842790000|2022-03-09 16:19:50|4539.77|4539.77|4533.83|4533.83|4539.77|4539.77|4533.83|4533.83|0
1646842800000|2022-03-09 16:20:00|4534.01|4534.01|4535.48|4535.48|4535.48|4535.48|4534.01|4534.01|0
1646842810000|2022-03-09 16:20:10|4534.14|4534.14|4534.66|4534.66|4534.94|4534.94|4534.14|4534.14|0
1646842830000|2022-03-09 16:20:30|4533.32|4533.32|4535.33|4535.33|4535.33|4535.33|4533.32|4533.32|0
1646842840000|2022-03-09 16:20:40|4536|4536|4536.22|4536.22|4536.22|4536.22|4535.11|4535.11|0
1646842850000|2022-03-09 16:20:50|4535.99|4535.99|4535.25|4535.25|4535.99|4535.99|4535.25|4535.25|0
1646842860000|2022-03-09 16:21:00|4535.07|4535.07|4536.41|4536.41|4536.41|4536.41|4535.07|4535.07|0
1646842870000|2022-03-09 16:21:10|4535.74|4535.74|4537.43|4537.43|4537.43|4537.43|4535.74|4535.74|0
1646842880000|2022-03-09 16:21:20|4537.87|4537.87|4539.45|4539.45|4539.45|4539.45|4537.87|4537.87|0
1646842890000|2022-03-09 16:21:30|4539.36|4539.36|4536.39|4536.39|4539.36|4539.36|4536.39|4536.39|0
1646842900000|2022-03-09 16:21:40|4536.53|4536.53|4537.32|4537.32|4537.32|4537.32|4535.98|4535.98|0
1646842910000|2022-03-09 16:21:50|4536.12|4536.12|4532.98|4532.98|4536.12|4536.12|4532.98|4532.98|0
1646842920000|2022-03-09 16:22:00|4532.72|4532.72|4532.63|4532.63|4532.72|4532.72|4532.63|4532.63|0
1646842930000|2022-03-09 16:22:10|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|0
1646842940000|2022-03-09 16:22:20|4532.68|4532.68|4534.15|4534.15|4534.15|4534.15|4532.68|4532.68|0
1646842950000|2022-03-09 16:22:30|4534.41|4534.41|4535.03|4535.03|4535.08|4535.08|4534.41|4534.41|0
1646842960000|2022-03-09 16:22:40|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|0
1646842970000|2022-03-09 16:22:50|4536.37|4536.37|4535.69|4535.69|4536.6|4536.6|4535.43|4535.43|0
1646842980000|2022-03-09 16:23:00|4535.43|4535.43|4532.66|4532.66|4535.43|4535.43|4532.66|4532.66|0
1646843000000|2022-03-09 16:23:20|4534|4534|4534.44|4534.44|4534.44|4534.44|4534|4534|0
1646843010000|2022-03-09 16:23:30|4535.11|4535.11|4535.16|4535.16|4535.16|4535.16|4535.11|4535.11|0
1646843020000|2022-03-09 16:23:40|4535.34|4535.34|4536.69|4536.69|4536.85|4536.85|4535.34|4535.34|0
1646843030000|2022-03-09 16:23:50|4536.78|4536.78|4537.69|4537.69|4537.69|4537.69|4536.78|4536.78|0
1646843040000|2022-03-09 16:24:00|4537.02|4537.02|4533.26|4533.26|4537.02|4537.02|4533.26|4533.26|0
1646843050000|2022-03-09 16:24:10|4533.44|4533.44|4536.2|4536.2|4536.2|4536.2|4533.27|4533.27|0
1646843060000|2022-03-09 16:24:20|4536.04|4536.04|4536.8|4536.8|4536.8|4536.8|4535.96|4535.96|0
1646843070000|2022-03-09 16:24:30|4536.13|4536.13|4536.63|4536.63|4536.63|4536.63|4536.13|4536.13|0
1646843080000|2022-03-09 16:24:40|4536.99|4536.99|4536.34|4536.34|4536.99|4536.99|4536.19|4536.19|0
1646843090000|2022-03-09 16:24:50|4536.64|4536.64|4537.08|4537.08|4537.35|4537.35|4536.64|4536.64|0
1646843100000|2022-03-09 16:25:00|4536.82|4536.82|4535.23|4535.23|4536.91|4536.91|4535.23|4535.23|0
1646843110000|2022-03-09 16:25:10|4535.28|4535.28|4535.86|4535.86|4536.53|4536.53|4534.75|4534.75|0
1646843120000|2022-03-09 16:25:20|4536.02|4536.02|4534.96|4534.96|4536.02|4536.02|4534.96|4534.96|0
1646843130000|2022-03-09 16:25:30|4534.61|4534.61|4535.25|4535.25|4535.69|4535.69|4534.61|4534.61|0
1646843140000|2022-03-09 16:25:40|4535.1|4535.1|4534.93|4534.93|4535.11|4535.11|4534.93|4534.93|0
1646843150000|2022-03-09 16:25:50|4535.6|4535.6|4535.09|4535.09|4535.6|4535.6|4534.98|4534.98|0
1646843160000|2022-03-09 16:26:00|4535.39|4535.39|4535.07|4535.07|4535.39|4535.39|4534.72|4534.72|0
1646843180000|2022-03-09 16:26:20|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.34|4535.34|0
1646843190000|2022-03-09 16:26:30|4536.54|4536.54|4540.13|4540.13|4540.16|4540.16|4536.54|4536.54|0
1646843200000|2022-03-09 16:26:40|4540.04|4540.04|4541.12|4541.12|4541.12|4541.12|4540.04|4540.04|0
1646843210000|2022-03-09 16:26:50|4540.59|4540.59|4538.84|4538.84|4540.85|4540.85|4538.84|4538.84|0
1646843220000|2022-03-09 16:27:00|4536.83|4536.83|4536.56|4536.56|4536.83|4536.83|4536.56|4536.56|0
1646843230000|2022-03-09 16:27:10|4537.23|4537.23|4540.11|4540.11|4540.11|4540.11|4536.56|4536.56|0
1646843240000|2022-03-09 16:27:20|4539.97|4539.97|4541.31|4541.31|4541.31|4541.31|4539.97|4539.97|0
1646843250000|2022-03-09 16:27:30|4539.97|4539.97|4539.27|4539.27|4539.97|4539.97|4539.12|4539.12|0
1646843260000|2022-03-09 16:27:40|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1646843270000|2022-03-09 16:27:50|4538.45|4538.45|4538.86|4538.86|4539.12|4539.12|4538.45|4538.45|0
1646843280000|2022-03-09 16:28:00|4539.21|4539.21|4538.22|4538.22|4539.21|4539.21|4538.22|4538.22|0
1646843290000|2022-03-09 16:28:10|4538.17|4538.17|4538.32|4538.32|4538.32|4538.32|4538.17|4538.17|0
1646843320000|2022-03-09 16:28:40|4538.53|4538.53|4539.92|4539.92|4540.59|4540.59|4538.53|4538.53|0
1646843330000|2022-03-09 16:28:50|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|0
1646843340000|2022-03-09 16:29:00|4541.21|4541.21|4540.31|4540.31|4542.05|4542.05|4539.79|4539.79|0
1646843350000|2022-03-09 16:29:10|4540.14|4540.14|4540.09|4540.09|4540.14|4540.14|4539.73|4539.73|0
1646843360000|2022-03-09 16:29:20|4541.43|4541.43|4540.42|4540.42|4541.43|4541.43|4540.09|4540.09|0
1646843370000|2022-03-09 16:29:30|4540.57|4540.57|4542.04|4542.04|4542.04|4542.04|4540.15|4540.15|0
1646843380000|2022-03-09 16:29:40|4541.37|4541.37|4543|4543|4543.09|4543.09|4541.23|4541.23|0
1646843390000|2022-03-09 16:29:50|4543.16|4543.16|4541|4541|4543.16|4543.16|4539.95|4539.95|0
1646900100000|2022-03-10 08:15:00|4554.05|4554.05|4552.53|4552.53|4554.05|4554.05|4552.53|4552.53|0
1646900110000|2022-03-10 08:15:10|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1646900120000|2022-03-10 08:15:20|4553.76|4553.76|4554.32|4554.32|4554.56|4554.56|4553.76|4553.76|0
1646900130000|2022-03-10 08:15:30|4554.67|4554.67|4555.29|4555.29|4555.29|4555.29|4554.67|4554.67|0
1646900140000|2022-03-10 08:15:40|4554.67|4554.67|4554.41|4554.41|4554.67|4554.67|4554.41|4554.41|0
1646900150000|2022-03-10 08:15:50|4553.83|4553.83|4557.81|4557.81|4557.81|4557.81|4553.83|4553.83|0
1646900160000|2022-03-10 08:16:00|4559.82|4559.82|4561.22|4561.22|4561.22|4561.22|4559.82|4559.82|0
1646900170000|2022-03-10 08:16:10|4560.86|4560.86|4559.21|4559.21|4560.86|4560.86|4558.85|4558.85|0
1646900180000|2022-03-10 08:16:20|4558.68|4558.68|4560.09|4560.09|4560.09|4560.09|4558.68|4558.68|0
1646900190000|2022-03-10 08:16:30|4560.53|4560.53|4560.87|4560.87|4560.87|4560.87|4560.53|4560.53|0
1646900200000|2022-03-10 08:16:40|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1646900210000|2022-03-10 08:16:50|4560.3|4560.3|4557|4557|4560.3|4560.3|4556.34|4556.34|0
1646900220000|2022-03-10 08:17:00|4556.83|4556.83|4556.16|4556.16|4557.14|4557.14|4554.92|4554.92|0
1646900230000|2022-03-10 08:17:10|4559.51|4559.51|4559.36|4559.36|4559.71|4559.71|4559.24|4559.24|0
1646900250000|2022-03-10 08:17:30|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|0
1646900260000|2022-03-10 08:17:40|4560.57|4560.57|4562.16|4562.16|4562.16|4562.16|4560.57|4560.57|0
1646900270000|2022-03-10 08:17:50|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|0
1646900280000|2022-03-10 08:18:00|4558.91|4558.91|4556.75|4556.75|4558.91|4558.91|4556.75|4556.75|0
1646900300000|2022-03-10 08:18:20|4555.6|4555.6|4554.99|4554.99|4555.6|4555.6|4554.99|4554.99|0
1646900310000|2022-03-10 08:18:30|4554.81|4554.81|4551.77|4551.77|4554.81|4554.81|4551.77|4551.77|0
1646900320000|2022-03-10 08:18:40|4551.1|4551.1|4549.76|4549.76|4551.1|4551.1|4549.76|4549.76|0
1646900340000|2022-03-10 08:19:00|4550.56|4550.56|4549.32|4549.32|4551.92|4551.92|4549.32|4549.32|0
1646900360000|2022-03-10 08:19:20|4550.65|4550.65|4551.97|4551.97|4551.97|4551.97|4549.96|4549.96|0
1646900370000|2022-03-10 08:19:30|4552.64|4552.64|4553.98|4553.98|4553.98|4553.98|4552.64|4552.64|0
1646900380000|2022-03-10 08:19:40|4555.32|4555.32|4556.66|4556.66|4556.66|4556.66|4555.32|4555.32|0
1646900390000|2022-03-10 08:19:50|4556.39|4556.39|4556.84|4556.84|4556.84|4556.84|4556.39|4556.39|0
1646900400000|2022-03-10 08:20:00|4556.22|4556.22|4553.45|4553.45|4556.22|4556.22|4553.45|4553.45|0
1646900410000|2022-03-10 08:20:10|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1646900420000|2022-03-10 08:20:20|4553.4|4553.4|4548.18|4548.18|4553.4|4553.4|4548.18|4548.18|0
1646900430000|2022-03-10 08:20:30|4547.94|4547.94|4549.39|4549.39|4549.39|4549.39|4547.94|4547.94|0
1646900450000|2022-03-10 08:20:50|4546.92|4546.92|4548.2|4548.2|4548.73|4548.73|4546.92|4546.92|0
1646900460000|2022-03-10 08:21:00|4548.87|4548.87|4550.62|4550.62|4550.62|4550.62|4548.87|4548.87|0
1646900470000|2022-03-10 08:21:10|4550.09|4550.09|4550.04|4550.04|4550.71|4550.71|4550.04|4550.04|0
1646900480000|2022-03-10 08:21:20|4549.42|4549.42|4548.75|4548.75|4549.42|4549.42|4548.75|4548.75|0
1646900490000|2022-03-10 08:21:30|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1646900510000|2022-03-10 08:21:50|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1646900520000|2022-03-10 08:22:00|4547.58|4547.58|4546.8|4546.8|4547.91|4547.91|4546.8|4546.8|0
1646900540000|2022-03-10 08:22:20|4546.64|4546.64|4542.51|4542.51|4546.64|4546.64|4542.51|4542.51|0
1646900550000|2022-03-10 08:22:30|4542.6|4542.6|4540.59|4540.59|4542.6|4542.6|4540.59|4540.59|0
1646900560000|2022-03-10 08:22:40|4538.58|4538.58|4535.9|4535.9|4538.58|4538.58|4535.9|4535.9|0
1646900570000|2022-03-10 08:22:50|4535.23|4535.23|4534.56|4534.56|4535.9|4535.9|4534.56|4534.56|0
1646900580000|2022-03-10 08:23:00|4535.23|4535.23|4537.4|4537.4|4537.4|4537.4|4534.72|4534.72|0
1646900590000|2022-03-10 08:23:10|4537.93|4537.93|4539.3|4539.3|4539.3|4539.3|4537.93|4537.93|0
1646900600000|2022-03-10 08:23:20|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1646900620000|2022-03-10 08:23:40|4535.58|4535.58|4531.72|4531.72|4535.76|4535.76|4531.72|4531.72|0
1646900630000|2022-03-10 08:23:50|4532.07|4532.07|4531.8|4531.8|4532.07|4532.07|4531.8|4531.8|0
1646900640000|2022-03-10 08:24:00|4531.36|4531.36|4530.58|4530.58|4531.66|4531.66|4529.79|4529.79|0
1646900650000|2022-03-10 08:24:10|4530.05|4530.05|4530.19|4530.19|4531.01|4531.01|4529.52|4529.52|0
1646900660000|2022-03-10 08:24:20|4529.57|4529.57|4530.96|4530.96|4531.58|4531.58|4529.57|4529.57|0
1646900670000|2022-03-10 08:24:30|4530.64|4530.64|4527.37|4527.37|4530.64|4530.64|4527.37|4527.37|0
1646900680000|2022-03-10 08:24:40|4525.95|4525.95|4525.28|4525.28|4527.19|4527.19|4525.16|4525.16|0
1646900700000|2022-03-10 08:25:00|4525.98|4525.98|4527.59|4527.59|4527.59|4527.59|4525.98|4525.98|0
1646900710000|2022-03-10 08:25:10|4527.47|4527.47|4525.64|4525.64|4527.55|4527.55|4525.64|4525.64|0
1646900720000|2022-03-10 08:25:20|4525.11|4525.11|4526.31|4526.31|4526.31|4526.31|4525.11|4525.11|0
1646900730000|2022-03-10 08:25:30|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1646900740000|2022-03-10 08:25:40|4525.03|4525.03|4525.11|4525.11|4525.11|4525.11|4525.03|4525.03|0
1646900750000|2022-03-10 08:25:50|4524.32|4524.32|4524.36|4524.36|4524.36|4524.36|4522.8|4522.8|0
1646900760000|2022-03-10 08:26:00|4523.88|4523.88|4526.56|4526.56|4527.23|4527.23|4523.88|4523.88|0
1646900770000|2022-03-10 08:26:10|4528.39|4528.39|4529.36|4529.36|4530.03|4530.03|4528.39|4528.39|0
1646900780000|2022-03-10 08:26:20|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1646900790000|2022-03-10 08:26:30|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|4527.19|0
1646900800000|2022-03-10 08:26:40|4527.86|4527.86|4527.33|4527.33|4527.86|4527.86|4527.33|4527.33|0
1646900810000|2022-03-10 08:26:50|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1646900820000|2022-03-10 08:27:00|4526.55|4526.55|4531.05|4531.05|4531.85|4531.85|4526.55|4526.55|0
1646900830000|2022-03-10 08:27:10|4530.38|4530.38|4529.79|4529.79|4530.5|4530.5|4529.79|4529.79|0
1646900840000|2022-03-10 08:27:20|4529.12|4529.12|4528.24|4528.24|4529.12|4529.12|4527.71|4527.71|0
1646900850000|2022-03-10 08:27:30|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1646900860000|2022-03-10 08:27:40|4529.76|4529.76|4528.42|4528.42|4529.76|4529.76|4528.42|4528.42|0
1646900870000|2022-03-10 08:27:50|4528.06|4528.06|4527.71|4527.71|4528.06|4528.06|4527.71|4527.71|0
1646900900000|2022-03-10 08:28:20|4528.95|4528.95|4527.53|4527.53|4528.95|4528.95|4527.53|4527.53|0
1646900910000|2022-03-10 08:28:30|4527.62|4527.62|4525.61|4525.61|4527.62|4527.62|4525.61|4525.61|0
1646900920000|2022-03-10 08:28:40|4525.32|4525.32|4528.9|4528.9|4528.9|4528.9|4525.32|4525.32|0
1646900930000|2022-03-10 08:28:50|4528.37|4528.37|4530.02|4530.02|4530.38|4530.38|4528.37|4528.37|0
1646900940000|2022-03-10 08:29:00|4529.81|4529.81|4528.19|4528.19|4529.81|4529.81|4528.19|4528.19|0
1646900950000|2022-03-10 08:29:10|4531.54|4531.54|4523.83|4523.83|4531.54|4531.54|4523.83|4523.83|0
1646900960000|2022-03-10 08:29:20|4521.82|4521.82|4521.3|4521.3|4521.82|4521.82|4519.96|4519.96|0
1646900970000|2022-03-10 08:29:30|4522.54|4522.54|4524.68|4524.68|4524.68|4524.68|4522.1|4522.1|0
1646900980000|2022-03-10 08:29:40|4524.06|4524.06|4527.38|4527.38|4527.38|4527.38|4523.89|4523.89|0
1646900990000|2022-03-10 08:29:50|4526.93|4526.93|4523.59|4523.59|4526.93|4526.93|4523.59|4523.59|0
1646901000000|2022-03-10 08:30:00|4524.26|4524.26|4520.3|4520.3|4524.26|4524.26|4520.3|4520.3|0
1646901010000|2022-03-10 08:30:10|4520.04|4520.04|4519.05|4519.05|4520.04|4520.04|4519.05|4519.05|0
1646901020000|2022-03-10 08:30:20|4521.06|4521.06|4524.15|4524.15|4524.15|4524.15|4521.06|4521.06|0
1646901030000|2022-03-10 08:30:30|4524.42|4524.42|4527.23|4527.23|4527.23|4527.23|4523.62|4523.62|0
1646901040000|2022-03-10 08:30:40|4526.56|4526.56|4525.23|4525.23|4526.56|4526.56|4525.23|4525.23|0
1646901060000|2022-03-10 08:31:00|4523.89|4523.89|4523.74|4523.74|4523.89|4523.89|4523.65|4523.65|0
1646901070000|2022-03-10 08:31:10|4523.07|4523.07|4522.4|4522.4|4523.07|4523.07|4522.4|4522.4|0
1646901080000|2022-03-10 08:31:20|4523.07|4523.07|4520.56|4520.56|4523.07|4523.07|4519.89|4519.89|0
1646901090000|2022-03-10 08:31:30|4520.48|4520.48|4519.68|4519.68|4520.48|4520.48|4519.68|4519.68|0
1646901100000|2022-03-10 08:31:40|4519.59|4519.59|4519.12|4519.12|4519.59|4519.59|4519.12|4519.12|0
1646901120000|2022-03-10 08:32:00|4519.03|4519.03|4514.04|4514.04|4519.03|4519.03|4514.04|4514.04|0
1646901130000|2022-03-10 08:32:10|4513.67|4513.67|4510.48|4510.48|4513.67|4513.67|4510.48|4510.48|0
1646901140000|2022-03-10 08:32:20|4508.27|4508.27|4508.27|4508.27|4509.61|4509.61|4508.27|4508.27|0
1646901150000|2022-03-10 08:32:30|4508.12|4508.12|4507.82|4507.82|4510.29|4510.29|4507.82|4507.82|0
1646901160000|2022-03-10 08:32:40|4507.46|4507.46|4508.56|4508.56|4509.23|4509.23|4506.55|4506.55|0
1646901170000|2022-03-10 08:32:50|4509.71|4509.71|4510.38|4510.38|4510.38|4510.38|4509.71|4509.71|0
1646901180000|2022-03-10 08:33:00|4508.96|4508.96|4508.75|4508.75|4510.95|4510.95|4508.27|4508.27|0
1646901190000|2022-03-10 08:33:10|4508.08|4508.08|4507.67|4507.67|4508.08|4508.08|4506.53|4506.53|0
1646901210000|2022-03-10 08:33:30|4507|4507|4505.68|4505.68|4507|4507|4505.68|4505.68|0
1646901220000|2022-03-10 08:33:40|4506.35|4506.35|4506.27|4506.27|4506.59|4506.59|4506.27|4506.27|0
1646901240000|2022-03-10 08:34:00|4505.97|4505.97|4509.18|4509.18|4509.18|4509.18|4505.97|4505.97|0
1646901250000|2022-03-10 08:34:10|4511.3|4511.3|4510.77|4510.77|4511.97|4511.97|4510.77|4510.77|0
1646901260000|2022-03-10 08:34:20|4509.71|4509.71|4509.95|4509.95|4509.95|4509.95|4509.71|4509.71|0
1646901270000|2022-03-10 08:34:30|4510.48|4510.48|4509.81|4509.81|4510.48|4510.48|4509.81|4509.81|0
1646901280000|2022-03-10 08:34:40|4509.72|4509.72|4509.99|4509.99|4509.99|4509.99|4509.72|4509.72|0
1646901300000|2022-03-10 08:35:00|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|4509.9|0
1646901310000|2022-03-10 08:35:10|4509.66|4509.66|4510.77|4510.77|4510.77|4510.77|4509.66|4509.66|0
1646901330000|2022-03-10 08:35:30|4511.01|4511.01|4510.45|4510.45|4511.42|4511.42|4510.45|4510.45|0
1646901340000|2022-03-10 08:35:40|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1646901350000|2022-03-10 08:35:50|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|0
1646901360000|2022-03-10 08:36:00|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|0
1646901370000|2022-03-10 08:36:10|4509.05|4509.05|4508.44|4508.44|4509.41|4509.41|4507.91|4507.91|0
1646901380000|2022-03-10 08:36:20|4508.61|4508.61|4509.05|4509.05|4509.05|4509.05|4508.61|4508.61|0
1646901390000|2022-03-10 08:36:30|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|0
1646901400000|2022-03-10 08:36:40|4509.49|4509.49|4507.43|4507.43|4509.49|4509.49|4505.79|4505.79|0
1646901420000|2022-03-10 08:37:00|4508.8|4508.8|4509.18|4509.18|4511.15|4511.15|4508.51|4508.51|0
1646901440000|2022-03-10 08:37:20|4507.84|4507.84|4508.01|4508.01|4508.01|4508.01|4507.84|4507.84|0
1646901450000|2022-03-10 08:37:30|4508.98|4508.98|4509.15|4509.15|4509.15|4509.15|4508.98|4508.98|0
1646901460000|2022-03-10 08:37:40|4509.01|4509.01|4507.95|4507.95|4509.01|4509.01|4507.95|4507.95|0
1646901470000|2022-03-10 08:37:50|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|0
1646901480000|2022-03-10 08:38:00|4509.04|4509.04|4509.04|4509.04|4509.84|4509.84|4508.96|4508.96|0
1646901490000|2022-03-10 08:38:10|4508.69|4508.69|4508.16|4508.16|4508.69|4508.69|4508.16|4508.16|0
1646901500000|2022-03-10 08:38:20|4508.74|4508.74|4508.57|4508.57|4508.74|4508.74|4508.48|4508.48|0
1646901510000|2022-03-10 08:38:30|4508.67|4508.67|4509.87|4509.87|4510.31|4510.31|4508.67|4508.67|0
1646901520000|2022-03-10 08:38:40|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1646901540000|2022-03-10 08:39:00|4512.01|4512.01|4512.36|4512.36|4512.98|4512.98|4512.01|4512.01|0
1646901550000|2022-03-10 08:39:10|4512.18|4512.18|4512.3|4512.3|4512.3|4512.3|4512.18|4512.18|0
1646901560000|2022-03-10 08:39:20|4513.54|4513.54|4515.03|4515.03|4515.03|4515.03|4513.54|4513.54|0
1646901570000|2022-03-10 08:39:30|4514.73|4514.73|4514.44|4514.44|4514.73|4514.73|4514.44|4514.44|0
1646901580000|2022-03-10 08:39:40|4517.12|4517.12|4518.54|4518.54|4518.74|4518.74|4516.06|4516.06|0
1646901590000|2022-03-10 08:39:50|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|0
1646901600000|2022-03-10 08:40:00|4517.87|4517.87|4520.47|4520.47|4520.47|4520.47|4517.79|4517.79|0
1646901610000|2022-03-10 08:40:10|4519.94|4519.94|4520.55|4520.55|4520.55|4520.55|4519.94|4519.94|0
1646901620000|2022-03-10 08:40:20|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1646901630000|2022-03-10 08:40:30|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|4519.14|0
1646901640000|2022-03-10 08:40:40|4519.23|4519.23|4518.88|4518.88|4519.23|4519.23|4518.88|4518.88|0
1646901650000|2022-03-10 08:40:50|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1646901660000|2022-03-10 08:41:00|4520.91|4520.91|4520.11|4520.11|4520.91|4520.91|4520.11|4520.11|0
1646901670000|2022-03-10 08:41:10|4520.47|4520.47|4520.72|4520.72|4520.72|4520.72|4520.23|4520.23|0
1646901680000|2022-03-10 08:41:20|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1646901690000|2022-03-10 08:41:30|4522.99|4522.99|4523.22|4523.22|4523.22|4523.22|4522.99|4522.99|0
1646901700000|2022-03-10 08:41:40|4523.66|4523.66|4523.35|4523.35|4524.69|4524.69|4522.68|4522.68|0
1646901710000|2022-03-10 08:41:50|4523.26|4523.26|4524.23|4524.23|4524.23|4524.23|4523.26|4523.26|0
1646901720000|2022-03-10 08:42:00|4523.79|4523.79|4521.44|4521.44|4524.43|4524.43|4521.44|4521.44|0
1646901730000|2022-03-10 08:42:10|4521.27|4521.27|4524.49|4524.49|4524.49|4524.49|4521.16|4521.16|0
1646901740000|2022-03-10 08:42:20|4522.48|4522.48|4523.82|4523.82|4523.82|4523.82|4522.48|4522.48|0
1646901750000|2022-03-10 08:42:30|4523.77|4523.77|4523.77|4523.77|4524.44|4524.44|4523.77|4523.77|0
1646901760000|2022-03-10 08:42:40|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|0
1646901770000|2022-03-10 08:42:50|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|0
1646901780000|2022-03-10 08:43:00|4524.51|4524.51|4525.59|4525.59|4525.59|4525.59|4524.25|4524.25|0
1646901790000|2022-03-10 08:43:10|4525.85|4525.85|4525.94|4525.94|4525.94|4525.94|4525.85|4525.85|0
1646901820000|2022-03-10 08:43:40|4527.95|4527.95|4527.95|4527.95|4527.95|4527.95|4527.28|4527.28|0
1646901830000|2022-03-10 08:43:50|4526.45|4526.45|4526.27|4526.27|4526.45|4526.45|4526.27|4526.27|0
1646901840000|2022-03-10 08:44:00|4523.59|4523.59|4523.47|4523.47|4523.59|4523.59|4523.47|4523.47|0
1646901850000|2022-03-10 08:44:10|4523.03|4523.03|4522.58|4522.58|4523.25|4523.25|4522.58|4522.58|0
1646901860000|2022-03-10 08:44:20|4523.37|4523.37|4522.36|4522.36|4524.36|4524.36|4522.36|4522.36|0
1646901880000|2022-03-10 08:44:40|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1646901890000|2022-03-10 08:44:50|4523.2|4523.2|4523.47|4523.47|4523.47|4523.47|4523.2|4523.2|0
1646901900000|2022-03-10 08:45:00|4522.13|4522.13|4521.37|4521.37|4522.13|4522.13|4521.37|4521.37|0
1646901910000|2022-03-10 08:45:10|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|4520.03|4520.03|0
1646901930000|2022-03-10 08:45:30|4520.08|4520.08|4519.58|4519.58|4520.08|4520.08|4519.46|4519.46|0
1646901940000|2022-03-10 08:45:40|4519.74|4519.74|4519.17|4519.17|4519.95|4519.95|4519.17|4519.17|0
1646901950000|2022-03-10 08:45:50|4519.43|4519.43|4520.2|4520.2|4520.2|4520.2|4519.43|4519.43|0
1646901960000|2022-03-10 08:46:00|4519.87|4519.87|4518.25|4518.25|4519.87|4519.87|4517.67|4517.67|0
1646901970000|2022-03-10 08:46:10|4520.02|4520.02|4522.93|4522.93|4522.93|4522.93|4519.98|4519.98|0
1646901980000|2022-03-10 08:46:20|4523.09|4523.09|4524.5|4524.5|4524.5|4524.5|4523.09|4523.09|0
1646901990000|2022-03-10 08:46:30|4525.84|4525.84|4525.84|4525.84|4525.84|4525.84|4525.84|4525.84|0
1646902000000|2022-03-10 08:46:40|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.46|4526.46|0
1646902010000|2022-03-10 08:46:50|4525.88|4525.88|4523.05|4523.05|4525.88|4525.88|4523.05|4523.05|0
1646902020000|2022-03-10 08:47:00|4521.71|4521.71|4519.51|4519.51|4521.71|4521.71|4519.51|4519.51|0
1646902040000|2022-03-10 08:47:20|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|0
1646902050000|2022-03-10 08:47:30|4519|4519|4520.71|4520.71|4520.71|4520.71|4518.7|4518.7|0
1646902060000|2022-03-10 08:47:40|4520.04|4520.04|4518.54|4518.54|4520.04|4520.04|4518.01|4518.01|0
1646902070000|2022-03-10 08:47:50|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1646902080000|2022-03-10 08:48:00|4519.07|4519.07|4520.13|4520.13|4520.13|4520.13|4519.07|4519.07|0
1646902090000|2022-03-10 08:48:10|4520.49|4520.49|4520.22|4520.22|4520.49|4520.49|4520.22|4520.22|0
1646902100000|2022-03-10 08:48:20|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|0
1646902110000|2022-03-10 08:48:30|4518.54|4518.54|4518.54|4518.54|4518.54|4518.54|4518.54|4518.54|0
1646902120000|2022-03-10 08:48:40|4518.37|4518.37|4519.04|4519.04|4519.04|4519.04|4518.37|4518.37|0
1646902130000|2022-03-10 08:48:50|4519.92|4519.92|4520.54|4520.54|4520.54|4520.54|4519.92|4519.92|0
1646902140000|2022-03-10 08:49:00|4520.64|4520.64|4517.6|4517.6|4520.64|4520.64|4516.93|4516.93|0
1646902150000|2022-03-10 08:49:10|4516.93|4516.93|4516.22|4516.22|4516.93|4516.93|4516.22|4516.22|0
1646902160000|2022-03-10 08:49:20|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|0
1646902170000|2022-03-10 08:49:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1646902180000|2022-03-10 08:49:40|4515.72|4515.72|4516.39|4516.39|4516.39|4516.39|4515.72|4515.72|0
1646902190000|2022-03-10 08:49:50|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|0
1646902210000|2022-03-10 08:50:10|4516.09|4516.09|4514.27|4514.27|4516.09|4516.09|4514.27|4514.27|0
1646902220000|2022-03-10 08:50:20|4512.93|4512.93|4511.18|4511.18|4512.95|4512.95|4511.18|4511.18|0
1646902230000|2022-03-10 08:50:30|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|0
1646902240000|2022-03-10 08:50:40|4512.59|4512.59|4515.34|4515.34|4515.34|4515.34|4512.59|4512.59|0
1646902250000|2022-03-10 08:50:50|4516.66|4516.66|4512.58|4512.58|4516.66|4516.66|4512.58|4512.58|0
1646902260000|2022-03-10 08:51:00|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|0
1646902270000|2022-03-10 08:51:10|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1646902280000|2022-03-10 08:51:20|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|0
1646902290000|2022-03-10 08:51:30|4513.57|4513.57|4510.89|4510.89|4513.57|4513.57|4510.89|4510.89|0
1646902300000|2022-03-10 08:51:40|4510.27|4510.27|4509.39|4509.39|4510.27|4510.27|4509.39|4509.39|0
1646902310000|2022-03-10 08:51:50|4509.92|4509.92|4507.24|4507.24|4509.92|4509.92|4507.24|4507.24|0
1646902320000|2022-03-10 08:52:00|4506.97|4506.97|4507.29|4507.29|4507.5|4507.5|4506.97|4506.97|0
1646902330000|2022-03-10 08:52:10|4507.96|4507.96|4509.37|4509.37|4509.73|4509.73|4507.96|4507.96|0
1646902340000|2022-03-10 08:52:20|4510.04|4510.04|4508.03|4508.03|4510.04|4510.04|4508.03|4508.03|0
1646902350000|2022-03-10 08:52:30|4507.42|4507.42|4508.26|4508.26|4508.26|4508.26|4507.42|4507.42|0
1646902360000|2022-03-10 08:52:40|4507.38|4507.38|4508.48|4508.48|4508.48|4508.48|4507.38|4507.38|0
1646902370000|2022-03-10 08:52:50|4509.81|4509.81|4509.81|4509.81|4510.48|4510.48|4509.81|4509.81|0
1646902390000|2022-03-10 08:53:10|4509.55|4509.55|4505.69|4505.69|4509.55|4509.55|4505.69|4505.69|0
1646902400000|2022-03-10 08:53:20|4505.02|4505.02|4505.05|4505.05|4505.05|4505.05|4504.85|4504.85|0
1646902410000|2022-03-10 08:53:30|4507.06|4507.06|4506.12|4506.12|4507.06|4507.06|4505.41|4505.41|0
1646902430000|2022-03-10 08:53:50|4507.46|4507.46|4505.07|4505.07|4507.46|4507.46|4505.07|4505.07|0
1646902440000|2022-03-10 08:54:00|4505.16|4505.16|4505.15|4505.15|4505.41|4505.41|4504.8|4504.8|0
1646902450000|2022-03-10 08:54:10|4504.44|4504.44|4504.62|4504.62|4504.62|4504.62|4504.09|4504.09|0
1646902460000|2022-03-10 08:54:20|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1646902480000|2022-03-10 08:54:40|4505.87|4505.87|4505.34|4505.34|4505.87|4505.87|4505.34|4505.34|0
1646902500000|2022-03-10 08:55:00|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|0
1646902510000|2022-03-10 08:55:10|4505.24|4505.24|4505.24|4505.24|4505.24|4505.24|4505.24|4505.24|0
1646902520000|2022-03-10 08:55:20|4503.92|4503.92|4503.83|4503.83|4503.92|4503.92|4503.83|4503.83|0
1646902530000|2022-03-10 08:55:30|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|0
1646902560000|2022-03-10 08:56:00|4505.59|4505.59|4506|4506|4506|4506|4505.33|4505.33|0
1646902570000|2022-03-10 08:56:10|4506.12|4506.12|4504.11|4504.11|4506.12|4506.12|4504.11|4504.11|0
1646902580000|2022-03-10 08:56:20|4504.78|4504.78|4503.81|4503.81|4504.78|4504.78|4503.81|4503.81|0
1646902590000|2022-03-10 08:56:30|4503.54|4503.54|4503.44|4503.44|4503.54|4503.54|4503.44|4503.44|0
1646902600000|2022-03-10 08:56:40|4505.45|4505.45|4505.55|4505.55|4505.55|4505.55|4505.45|4505.45|0
1646902610000|2022-03-10 08:56:50|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1646902620000|2022-03-10 08:57:00|4506.89|4506.89|4507.51|4507.51|4507.51|4507.51|4506.89|4506.89|0
1646902630000|2022-03-10 08:57:10|4507.6|4507.6|4507.95|4507.95|4507.95|4507.95|4507.6|4507.6|0
1646902640000|2022-03-10 08:57:20|4509.63|4509.63|4508.13|4508.13|4509.63|4509.63|4508.04|4508.04|0
1646902650000|2022-03-10 08:57:30|4508.34|4508.34|4509.37|4509.37|4509.37|4509.37|4508.34|4508.34|0
1646902660000|2022-03-10 08:57:40|4510.04|4510.04|4508.7|4508.7|4510.04|4510.04|4508.7|4508.7|0
1646902670000|2022-03-10 08:57:50|4509.18|4509.18|4509.62|4509.62|4509.62|4509.62|4509.18|4509.18|0
1646902680000|2022-03-10 08:58:00|4510.51|4510.51|4511.71|4511.71|4511.88|4511.88|4510.51|4510.51|0
1646902690000|2022-03-10 08:58:10|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|0
1646902700000|2022-03-10 08:58:20|4513.26|4513.26|4513.73|4513.73|4513.73|4513.73|4513.26|4513.26|0
1646902710000|2022-03-10 08:58:30|4514.62|4514.62|4514.93|4514.93|4514.93|4514.93|4514.62|4514.62|0
1646902720000|2022-03-10 08:58:40|4513.59|4513.59|4514.39|4514.39|4514.48|4514.48|4513.59|4513.59|0
1646902740000|2022-03-10 08:59:00|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|4514.03|0
1646902750000|2022-03-10 08:59:10|4514.39|4514.39|4511.81|4511.81|4514.39|4514.39|4511.81|4511.81|0
1646902760000|2022-03-10 08:59:20|4512.25|4512.25|4510.24|4510.24|4512.25|4512.25|4510.24|4510.24|0
1646902780000|2022-03-10 08:59:40|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1646902790000|2022-03-10 08:59:50|4510.96|4510.96|4510.33|4510.33|4510.96|4510.96|4510.33|4510.33|0
1646902800000|2022-03-10 09:00:00|4512.34|4512.34|4526.64|4526.64|4526.64|4526.64|4512.34|4512.34|0
1646902810000|2022-03-10 09:00:10|4527.31|4527.31|4529.52|4529.52|4529.52|4529.52|4523.38|4523.38|0
1646902820000|2022-03-10 09:00:20|4526.18|4526.18|4529.06|4529.06|4530.23|4530.23|4523.48|4523.48|0
1646902830000|2022-03-10 09:00:30|4528.89|4528.89|4522.55|4522.55|4531.06|4531.06|4521.86|4521.86|0
1646902840000|2022-03-10 09:00:40|4521.21|4521.21|4517.54|4517.54|4521.21|4521.21|4516.87|4516.87|0
1646902850000|2022-03-10 09:00:50|4517.39|4517.39|4521.46|4521.46|4521.46|4521.46|4517.39|4517.39|0
1646902860000|2022-03-10 09:01:00|4522.8|4522.8|4523.3|4523.3|4523.35|4523.35|4522.42|4522.42|0
1646902870000|2022-03-10 09:01:10|4523.42|4523.42|4518.65|4518.65|4523.42|4523.42|4518.65|4518.65|0
1646902880000|2022-03-10 09:01:20|4519.8|4519.8|4521.81|4521.81|4522.78|4522.78|4519.8|4519.8|0
1646902890000|2022-03-10 09:01:30|4521.14|4521.14|4522.64|4522.64|4522.64|4522.64|4521.14|4521.14|0
1646902900000|2022-03-10 09:01:40|4523.98|4523.98|4524.65|4524.65|4524.65|4524.65|4523.98|4523.98|0
1646902910000|2022-03-10 09:01:50|4522.64|4522.64|4519|4519|4522.64|4522.64|4519|4519|0
1646902920000|2022-03-10 09:02:00|4519.62|4519.62|4520.96|4520.96|4520.96|4520.96|4519.62|4519.62|0
1646902950000|2022-03-10 09:02:30|4520.43|4520.43|4522.19|4522.19|4522.19|4522.19|4520.43|4520.43|0
1646902970000|2022-03-10 09:02:50|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|0
1646902980000|2022-03-10 09:03:00|4521.75|4521.75|4521.11|4521.11|4521.9|4521.9|4521.11|4521.11|0
1646903020000|2022-03-10 09:03:40|4518.04|4518.04|4518.57|4518.57|4518.57|4518.57|4518.04|4518.04|0
1646903030000|2022-03-10 09:03:50|4518.66|4518.66|4520.52|4520.52|4520.52|4520.52|4518.66|4518.66|0
1646903040000|2022-03-10 09:04:00|4523|4523|4527.17|4527.17|4528.51|4528.51|4523|4523|0
1646903050000|2022-03-10 09:04:10|4528.06|4528.06|4528|4528|4528.06|4528.06|4527.2|4527.2|0
1646903060000|2022-03-10 09:04:20|4527.33|4527.33|4528|4528|4528|4528|4527.33|4527.33|0
1646903080000|2022-03-10 09:04:40|4527.38|4527.38|4529.62|4529.62|4529.62|4529.62|4527.38|4527.38|0
1646903090000|2022-03-10 09:04:50|4528.95|4528.95|4528.86|4528.86|4528.95|4528.95|4528.69|4528.69|0
1646903110000|2022-03-10 09:05:10|4526.86|4526.86|4525.04|4525.04|4526.86|4526.86|4524.77|4524.77|0
1646903120000|2022-03-10 09:05:20|4524.07|4524.07|4524.01|4524.01|4524.07|4524.07|4523.56|4523.56|0
1646903150000|2022-03-10 09:05:50|4524.12|4524.12|4525.85|4525.85|4525.85|4525.85|4524.12|4524.12|0
1646903160000|2022-03-10 09:06:00|4527.86|4527.86|4528.53|4528.53|4528.53|4528.53|4527.86|4527.86|0
1646903170000|2022-03-10 09:06:10|4528.32|4528.32|4528.41|4528.41|4528.41|4528.41|4528.32|4528.32|0
1646903180000|2022-03-10 09:06:20|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1646903190000|2022-03-10 09:06:30|4529.12|4529.12|4529.35|4529.35|4529.35|4529.35|4529.12|4529.12|0
1646903200000|2022-03-10 09:06:40|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|0
1646903210000|2022-03-10 09:06:50|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1646903220000|2022-03-10 09:07:00|4533.78|4533.78|4533.34|4533.34|4533.78|4533.78|4533.34|4533.34|0
1646903230000|2022-03-10 09:07:10|4534.14|4534.14|4534.22|4534.22|4534.22|4534.22|4534.14|4534.14|0
1646903260000|2022-03-10 09:07:40|4532.55|4532.55|4533.57|4533.57|4533.57|4533.57|4532.55|4532.55|0
1646903270000|2022-03-10 09:07:50|4534.01|4534.01|4536.13|4536.13|4536.13|4536.13|4534.01|4534.01|0
1646903290000|2022-03-10 09:08:10|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|0
1646903310000|2022-03-10 09:08:30|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|0
1646903330000|2022-03-10 09:08:50|4533.52|4533.52|4532.81|4532.81|4533.52|4533.52|4532.81|4532.81|0
1646903340000|2022-03-10 09:09:00|4533.43|4533.43|4532.1|4532.1|4533.43|4533.43|4532.1|4532.1|0
1646903350000|2022-03-10 09:09:10|4532.81|4532.81|4532.63|4532.63|4533.52|4533.52|4532.63|4532.63|0
1646903360000|2022-03-10 09:09:20|4534.14|4534.14|4537.34|4537.34|4537.34|4537.34|4534.14|4534.14|0
1646903370000|2022-03-10 09:09:30|4540.1|4540.1|4540.81|4540.81|4540.81|4540.81|4539.55|4539.55|0
1646903380000|2022-03-10 09:09:40|4541.34|4541.34|4542.22|4542.22|4542.22|4542.22|4541.34|4541.34|0
1646903390000|2022-03-10 09:09:50|4541.55|4541.55|4539.57|4539.57|4541.55|4541.55|4538.99|4538.99|0
1646903400000|2022-03-10 09:10:00|4541.58|4541.58|4540.91|4540.91|4541.58|4541.58|4540.91|4540.91|0
1646903410000|2022-03-10 09:10:10|4539.57|4539.57|4539.57|4539.57|4539.57|4539.57|4539.57|4539.57|0
1646903430000|2022-03-10 09:10:30|4543.44|4543.44|4544.19|4544.19|4544.9|4544.9|4543.44|4543.44|0
1646903440000|2022-03-10 09:10:40|4544.25|4544.25|4544.46|4544.46|4545.13|4545.13|4544.25|4544.25|0
1646903450000|2022-03-10 09:10:50|4543.79|4543.79|4543.61|4543.61|4543.79|4543.79|4543.61|4543.61|0
1646903470000|2022-03-10 09:11:10|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1646903490000|2022-03-10 09:11:30|4540.94|4540.94|4541.02|4541.02|4541.02|4541.02|4540.94|4540.94|0
1646903510000|2022-03-10 09:11:50|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|0
1646903520000|2022-03-10 09:12:00|4540.49|4540.49|4539.61|4539.61|4540.49|4540.49|4539.61|4539.61|0
1646903540000|2022-03-10 09:12:20|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1646903550000|2022-03-10 09:12:30|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|0
1646903560000|2022-03-10 09:12:40|4539.61|4539.61|4533.96|4533.96|4539.61|4539.61|4533.96|4533.96|0
1646903570000|2022-03-10 09:12:50|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1646903580000|2022-03-10 09:13:00|4536.77|4536.77|4536.1|4536.1|4536.77|4536.77|4536.1|4536.1|0
1646903590000|2022-03-10 09:13:10|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1646903620000|2022-03-10 09:13:40|4536.65|4536.65|4536.3|4536.3|4536.74|4536.74|4536.3|4536.3|0
1646903640000|2022-03-10 09:14:00|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|0
1646903650000|2022-03-10 09:14:10|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1646903660000|2022-03-10 09:14:20|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1646903670000|2022-03-10 09:14:30|4539.24|4539.24|4539.96|4539.96|4542.64|4542.64|4539.24|4539.24|0
1646903680000|2022-03-10 09:14:40|4540.58|4540.58|4540.7|4540.7|4540.7|4540.7|4540.58|4540.58|0
1646903690000|2022-03-10 09:14:50|4538.67|4538.67|4536.9|4536.9|4538.67|4538.67|4536.9|4536.9|0
1646903700000|2022-03-10 09:15:00|4536.64|4536.64|4536.27|4536.27|4537.96|4537.96|4536.27|4536.27|0
1646903720000|2022-03-10 09:15:20|4535.21|4535.21|4534.88|4534.88|4535.21|4535.21|4534.88|4534.88|0
1646903730000|2022-03-10 09:15:30|4534.55|4534.55|4534.06|4534.06|4534.55|4534.55|4534.06|4534.06|0
1646903750000|2022-03-10 09:15:50|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|4534.85|0
1646903770000|2022-03-10 09:16:10|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1646903780000|2022-03-10 09:16:20|4535.61|4535.61|4535.43|4535.43|4535.61|4535.61|4535.43|4535.43|0
1646903790000|2022-03-10 09:16:30|4536.23|4536.23|4536.49|4536.49|4536.49|4536.49|4536.23|4536.23|0
1646903800000|2022-03-10 09:16:40|4535.26|4535.26|4534.99|4534.99|4535.26|4535.26|4534.99|4534.99|0
1646903810000|2022-03-10 09:16:50|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|0
1646903820000|2022-03-10 09:17:00|4534.74|4534.74|4536.24|4536.24|4536.24|4536.24|4534.74|4534.74|0
1646903830000|2022-03-10 09:17:10|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|0
1646903840000|2022-03-10 09:17:20|4533.98|4533.98|4533.71|4533.71|4533.98|4533.98|4533.71|4533.71|0
1646903850000|2022-03-10 09:17:30|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|0
1646903860000|2022-03-10 09:17:40|4533.23|4533.23|4533.45|4533.45|4533.45|4533.45|4533.23|4533.23|0
1646903880000|2022-03-10 09:18:00|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|0
1646903890000|2022-03-10 09:18:10|4533.36|4533.36|4532.83|4532.83|4533.8|4533.8|4532.83|4532.83|0
1646903910000|2022-03-10 09:18:30|4532.47|4532.47|4532.39|4532.39|4532.56|4532.56|4532.39|4532.39|0
1646903920000|2022-03-10 09:18:40|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|0
1646903930000|2022-03-10 09:18:50|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|0
1646903940000|2022-03-10 09:19:00|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|0
1646903970000|2022-03-10 09:19:30|4532.39|4532.39|4532.21|4532.21|4532.39|4532.39|4532.21|4532.21|0
1646903980000|2022-03-10 09:19:40|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|4532.74|0
1646903990000|2022-03-10 09:19:50|4533.41|4533.41|4533.94|4533.94|4533.94|4533.94|4533.41|4533.41|0
1646904000000|2022-03-10 09:20:00|4534.38|4534.38|4534.65|4534.65|4534.65|4534.65|4534.38|4534.38|0
1646904010000|2022-03-10 09:20:10|4533.5|4533.5|4534.03|4534.03|4534.03|4534.03|4533.41|4533.41|0
1646904030000|2022-03-10 09:20:30|4533.92|4533.92|4537.88|4537.88|4538.61|4538.61|4533.92|4533.92|0
1646904050000|2022-03-10 09:20:50|4538|4538|4538|4538|4538|4538|4538|4538|0
1646904060000|2022-03-10 09:21:00|4539.77|4539.77|4539.68|4539.68|4539.77|4539.77|4539.68|4539.68|0
1646904090000|2022-03-10 09:21:30|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|0
1646904100000|2022-03-10 09:21:40|4541.02|4541.02|4539.96|4539.96|4541.02|4541.02|4539.96|4539.96|0
1646904110000|2022-03-10 09:21:50|4540.93|4540.93|4540.84|4540.84|4540.93|4540.93|4540.84|4540.84|0
1646904120000|2022-03-10 09:22:00|4541.2|4541.2|4541.32|4541.32|4541.32|4541.32|4541.2|4541.2|0
1646904130000|2022-03-10 09:22:10|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1646904170000|2022-03-10 09:22:50|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|0
1646904180000|2022-03-10 09:23:00|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|0
1646904210000|2022-03-10 09:23:30|4537.4|4537.4|4537.67|4537.67|4537.84|4537.84|4537.4|4537.4|0
1646904220000|2022-03-10 09:23:40|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|0
1646904240000|2022-03-10 09:24:00|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|0
1646904250000|2022-03-10 09:24:10|4538.22|4538.22|4535.49|4535.49|4538.22|4538.22|4535.49|4535.49|0
1646904260000|2022-03-10 09:24:20|4535.22|4535.22|4535.57|4535.57|4535.89|4535.89|4533.88|4533.88|0
1646904280000|2022-03-10 09:24:40|4535.79|4535.79|4537.43|4537.43|4537.43|4537.43|4535.79|4535.79|0
1646904290000|2022-03-10 09:24:50|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|0
1646904300000|2022-03-10 09:25:00|4536.46|4536.46|4536.46|4536.46|4536.46|4536.46|4536.46|4536.46|0
1646904310000|2022-03-10 09:25:10|4537.07|4537.07|4536.97|4536.97|4537.07|4537.07|4536.97|4536.97|0
1646904320000|2022-03-10 09:25:20|4536.73|4536.73|4536.91|4536.91|4536.91|4536.91|4536.73|4536.73|0
1646904330000|2022-03-10 09:25:30|4531.55|4531.55|4535.57|4535.57|4535.57|4535.57|4531.55|4531.55|0
1646904340000|2022-03-10 09:25:40|4535.78|4535.78|4535.87|4535.87|4536.22|4536.22|4535.78|4535.78|0
1646904350000|2022-03-10 09:25:50|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1646904370000|2022-03-10 09:26:10|4536.93|4536.93|4537.25|4537.25|4537.25|4537.25|4536.93|4536.93|0
1646904380000|2022-03-10 09:26:20|4537.86|4537.86|4538.13|4538.13|4538.23|4538.23|4537.86|4537.86|0
1646904390000|2022-03-10 09:26:30|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1646904400000|2022-03-10 09:26:40|4539.56|4539.56|4539.21|4539.21|4539.56|4539.56|4538.41|4538.41|0
1646904410000|2022-03-10 09:26:50|4539.38|4539.38|4540.71|4540.71|4540.71|4540.71|4539.38|4539.38|0
1646904430000|2022-03-10 09:27:10|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1646904440000|2022-03-10 09:27:20|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|0
1646904460000|2022-03-10 09:27:40|4540.8|4540.8|4541.24|4541.24|4541.24|4541.24|4540.8|4540.8|0
1646904470000|2022-03-10 09:27:50|4543.92|4543.92|4543.25|4543.25|4543.92|4543.92|4543.25|4543.25|0
1646904480000|2022-03-10 09:28:00|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|4543.41|0
1646904500000|2022-03-10 09:28:20|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|0
1646904510000|2022-03-10 09:28:30|4542.87|4542.87|4541.9|4541.9|4542.87|4542.87|4541.9|4541.9|0
1646904520000|2022-03-10 09:28:40|4541.28|4541.28|4541.95|4541.95|4541.95|4541.95|4541.28|4541.28|0
1646904530000|2022-03-10 09:28:50|4543.54|4543.54|4543.88|4543.88|4543.88|4543.88|4543.54|4543.54|0
1646904540000|2022-03-10 09:29:00|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1646904550000|2022-03-10 09:29:10|4545.31|4545.31|4546.19|4546.19|4546.19|4546.19|4545.31|4545.31|0
1646904580000|2022-03-10 09:29:40|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.7|4546.7|0
1646904590000|2022-03-10 09:29:50|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|0
1646904600000|2022-03-10 09:30:00|4544.9|4544.9|4544.58|4544.58|4544.9|4544.9|4544.58|4544.58|0
1646904620000|2022-03-10 09:30:20|4542.81|4542.81|4542.19|4542.19|4542.81|4542.81|4542.19|4542.19|0
1646904630000|2022-03-10 09:30:30|4542.37|4542.37|4543.57|4543.57|4543.83|4543.83|4541.03|4541.03|0
1646904640000|2022-03-10 09:30:40|4543.22|4543.22|4544.6|4544.6|4544.75|4544.75|4542.07|4542.07|0
1646904650000|2022-03-10 09:30:50|4545.27|4545.27|4545.27|4545.27|4545.27|4545.27|4545.27|4545.27|0
1646904680000|2022-03-10 09:31:20|4546.61|4546.61|4545.94|4545.94|4546.61|4546.61|4545.94|4545.94|0
1646904700000|2022-03-10 09:31:40|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|0
1646904710000|2022-03-10 09:31:50|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|0
1646904720000|2022-03-10 09:32:00|4542.52|4542.52|4543.75|4543.75|4543.75|4543.75|4542.52|4542.52|0
1646904730000|2022-03-10 09:32:10|4544.28|4544.28|4540.65|4540.65|4544.28|4544.28|4540.65|4540.65|0
1646904740000|2022-03-10 09:32:20|4540.04|4540.04|4539.43|4539.43|4540.04|4540.04|4539.43|4539.43|0
1646904750000|2022-03-10 09:32:30|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1646904770000|2022-03-10 09:32:50|4540.32|4540.32|4540.85|4540.85|4541.52|4541.52|4540.32|4540.32|0
1646904790000|2022-03-10 09:33:10|4542.19|4542.19|4543.1|4543.1|4543.1|4543.1|4542.19|4542.19|0
1646904830000|2022-03-10 09:33:50|4545.31|4545.31|4547.98|4547.98|4547.98|4547.98|4545.31|4545.31|0
1646904840000|2022-03-10 09:34:00|4548.65|4548.65|4548.77|4548.77|4548.77|4548.77|4548.65|4548.65|0
1646904850000|2022-03-10 09:34:10|4547.43|4547.43|4546.09|4546.09|4547.43|4547.43|4546.09|4546.09|0
1646904870000|2022-03-10 09:34:30|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1646904880000|2022-03-10 09:34:40|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1646904920000|2022-03-10 09:35:20|4542.95|4542.95|4543.03|4543.03|4543.15|4543.15|4542.95|4542.95|0
1646904930000|2022-03-10 09:35:30|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|0
1646904990000|2022-03-10 09:36:30|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1646905010000|2022-03-10 09:36:50|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1646905030000|2022-03-10 09:37:10|4540.58|4540.58|4540.75|4540.75|4541.19|4541.19|4540.58|4540.58|0
1646905040000|2022-03-10 09:37:20|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1646905050000|2022-03-10 09:37:30|4541.52|4541.52|4541.87|4541.87|4541.87|4541.87|4541.52|4541.52|0
1646905060000|2022-03-10 09:37:40|4541.64|4541.64|4542|4542|4543.34|4543.34|4541.64|4541.64|0
1646905080000|2022-03-10 09:38:00|4543.59|4543.59|4543.5|4543.5|4543.59|4543.59|4543.5|4543.5|0
1646905090000|2022-03-10 09:38:10|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|0
1646905100000|2022-03-10 09:38:20|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|0
1646905110000|2022-03-10 09:38:30|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|0
1646905120000|2022-03-10 09:38:40|4543.49|4543.49|4542.78|4542.78|4543.49|4543.49|4542.78|4542.78|0
1646905130000|2022-03-10 09:38:50|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|0
1646905140000|2022-03-10 09:39:00|4542.25|4542.25|4542.36|4542.36|4542.36|4542.36|4542.25|4542.25|0
1646905150000|2022-03-10 09:39:10|4543.42|4543.42|4543.78|4543.78|4543.78|4543.78|4543.42|4543.42|0
1646905170000|2022-03-10 09:39:30|4544.4|4544.4|4545.19|4545.19|4545.19|4545.19|4544.4|4544.4|0
1646905200000|2022-03-10 09:40:00|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|0
1646905240000|2022-03-10 09:40:40|4545.72|4545.72|4544.31|4544.31|4545.72|4545.72|4544.31|4544.31|0
1646905260000|2022-03-10 09:41:00|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|0
1646905290000|2022-03-10 09:41:30|4547.91|4547.91|4548.37|4548.37|4548.37|4548.37|4547.91|4547.91|0
1646905300000|2022-03-10 09:41:40|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|0
1646905310000|2022-03-10 09:41:50|4548.18|4548.18|4549.24|4549.24|4549.24|4549.24|4548.18|4548.18|0
1646905320000|2022-03-10 09:42:00|4549.4|4549.4|4548.73|4548.73|4549.4|4549.4|4548.73|4548.73|0
1646905330000|2022-03-10 09:42:10|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|0
1646905360000|2022-03-10 09:42:40|4549|4549|4549|4549|4549|4549|4549|4549|0
1646905380000|2022-03-10 09:43:00|4549.44|4549.44|4549.88|4549.88|4549.88|4549.88|4549.44|4549.44|0
1646905390000|2022-03-10 09:43:10|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|0
1646905440000|2022-03-10 09:44:00|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|0
1646905460000|2022-03-10 09:44:20|4550.6|4550.6|4550.25|4550.25|4550.6|4550.6|4550.25|4550.25|0
1646905470000|2022-03-10 09:44:30|4549.58|4549.58|4548.91|4548.91|4549.58|4549.58|4548.91|4548.91|0
1646905480000|2022-03-10 09:44:40|4550.25|4550.25|4550.87|4550.87|4550.87|4550.87|4550.25|4550.25|0
1646905490000|2022-03-10 09:44:50|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1646905500000|2022-03-10 09:45:00|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|0
1646905510000|2022-03-10 09:45:10|4551.1|4551.1|4551.28|4551.28|4551.99|4551.99|4551.1|4551.1|0
1646905520000|2022-03-10 09:45:20|4551.46|4551.46|4551.35|4551.35|4551.46|4551.46|4551.35|4551.35|0
1646905530000|2022-03-10 09:45:30|4551.26|4551.26|4547.43|4547.43|4551.26|4551.26|4547.43|4547.43|0
1646905540000|2022-03-10 09:45:40|4545.57|4545.57|4543.21|4543.21|4545.57|4545.57|4543.21|4543.21|0
1646905550000|2022-03-10 09:45:50|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1646905560000|2022-03-10 09:46:00|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|4543.19|0
1646905570000|2022-03-10 09:46:10|4539.84|4539.84|4539.99|4539.99|4540.51|4540.51|4539.72|4539.72|0
1646905580000|2022-03-10 09:46:20|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|0
1646905590000|2022-03-10 09:46:30|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1646905600000|2022-03-10 09:46:40|4542.69|4542.69|4542.02|4542.02|4542.69|4542.69|4541.35|4541.35|0
1646905610000|2022-03-10 09:46:50|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|0
1646905620000|2022-03-10 09:47:00|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1646905630000|2022-03-10 09:47:10|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|0
1646905640000|2022-03-10 09:47:20|4540.94|4540.94|4540.94|4540.94|4541.61|4541.61|4540.94|4540.94|0
1646905670000|2022-03-10 09:47:50|4540.49|4540.49|4540.4|4540.4|4540.49|4540.49|4540.4|4540.4|0
1646905680000|2022-03-10 09:48:00|4541.07|4541.07|4540.54|4540.54|4541.07|4541.07|4540.54|4540.54|0
1646905710000|2022-03-10 09:48:30|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|0
1646905720000|2022-03-10 09:48:40|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1646905740000|2022-03-10 09:49:00|4540.4|4540.4|4539.92|4539.92|4540.4|4540.4|4539.92|4539.92|0
1646905750000|2022-03-10 09:49:10|4540.16|4540.16|4540.16|4540.16|4540.16|4540.16|4540.16|4540.16|0
1646905760000|2022-03-10 09:49:20|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|0
1646905780000|2022-03-10 09:49:40|4541.5|4541.5|4542.28|4542.28|4543.62|4543.62|4541.5|4541.5|0
1646905800000|2022-03-10 09:50:00|4542.4|4542.4|4544.03|4544.03|4544.03|4544.03|4542.4|4542.4|0
1646905810000|2022-03-10 09:50:10|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1646905850000|2022-03-10 09:50:50|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|0
1646905870000|2022-03-10 09:51:10|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1646905900000|2022-03-10 09:51:40|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1646905910000|2022-03-10 09:51:50|4544.81|4544.81|4544.76|4544.76|4544.81|4544.81|4544.76|4544.76|0
1646905920000|2022-03-10 09:52:00|4545.56|4545.56|4545.56|4545.56|4545.56|4545.56|4545.56|4545.56|0
1646905940000|2022-03-10 09:52:20|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|0
1646905950000|2022-03-10 09:52:30|4546.5|4546.5|4548.89|4548.89|4548.89|4548.89|4546.5|4546.5|0
1646905960000|2022-03-10 09:52:40|4548.54|4548.54|4548.77|4548.77|4548.77|4548.77|4548.54|4548.54|0
1646905980000|2022-03-10 09:53:00|4548.1|4548.1|4548.77|4548.77|4548.77|4548.77|4548.1|4548.1|0
1646905990000|2022-03-10 09:53:10|4548.51|4548.51|4546.31|4546.31|4548.51|4548.51|4546.31|4546.31|0
1646906010000|2022-03-10 09:53:30|4546.4|4546.4|4545.06|4545.06|4546.4|4546.4|4545.06|4545.06|0
1646906020000|2022-03-10 09:53:40|4544.39|4544.39|4538.42|4538.42|4544.39|4544.39|4538.42|4538.42|0
1646906030000|2022-03-10 09:53:50|4536.78|4536.78|4528.91|4528.91|4536.78|4536.78|4528.86|4528.86|0
1646906040000|2022-03-10 09:54:00|4529.58|4529.58|4534|4534|4535.34|4535.34|4529.58|4529.58|0
1646906050000|2022-03-10 09:54:10|4535.23|4535.23|4537.1|4537.1|4537.91|4537.91|4535.23|4535.23|0
1646906060000|2022-03-10 09:54:20|4537.77|4537.77|4543.56|4543.56|4543.56|4543.56|4537.77|4537.77|0
1646906070000|2022-03-10 09:54:30|4547.35|4547.35|4546.01|4546.01|4551|4551|4546.01|4546.01|0
1646906080000|2022-03-10 09:54:40|4546.13|4546.13|4541.8|4541.8|4546.13|4546.13|4541.8|4541.8|0
1646906090000|2022-03-10 09:54:50|4540.46|4540.46|4537.66|4537.66|4540.46|4540.46|4536.99|4536.99|0
1646906100000|2022-03-10 09:55:00|4535.72|4535.72|4536.76|4536.76|4536.76|4536.76|4533.33|4533.33|0
1646906110000|2022-03-10 09:55:10|4536.93|4536.93|4534.76|4534.76|4539.95|4539.95|4534.76|4534.76|0
1646906120000|2022-03-10 09:55:20|4534.41|4534.41|4539.17|4539.17|4539.17|4539.17|4534.41|4534.41|0
1646906130000|2022-03-10 09:55:30|4541.18|4541.18|4540.58|4540.58|4542.34|4542.34|4540.58|4540.58|0
1646906140000|2022-03-10 09:55:40|4541.41|4541.41|4545.43|4545.43|4545.43|4545.43|4541.41|4541.41|0
1646906150000|2022-03-10 09:55:50|4546.77|4546.77|4533.25|4533.25|4547.17|4547.17|4533.25|4533.25|0
1646906160000|2022-03-10 09:56:00|4535.93|4535.93|4541.59|4541.59|4541.59|4541.59|4535.93|4535.93|0
1646906170000|2022-03-10 09:56:10|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|0
1646906180000|2022-03-10 09:56:20|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|0
1646906190000|2022-03-10 09:56:30|4542.26|4542.26|4537.73|4537.73|4542.26|4542.26|4537.73|4537.73|0
1646906200000|2022-03-10 09:56:40|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|0
1646906210000|2022-03-10 09:56:50|4537.38|4537.38|4535.16|4535.16|4537.38|4537.38|4535.16|4535.16|0
1646906220000|2022-03-10 09:57:00|4535.05|4535.05|4533.09|4533.09|4535.05|4535.05|4531.26|4531.26|0
1646906250000|2022-03-10 09:57:30|4533.21|4533.21|4533.33|4533.33|4533.33|4533.33|4533.21|4533.21|0
1646906260000|2022-03-10 09:57:40|4532.66|4532.66|4531.95|4531.95|4532.66|4532.66|4531.95|4531.95|0
1646906270000|2022-03-10 09:57:50|4531.87|4531.87|4530.97|4530.97|4532.31|4532.31|4530.97|4530.97|0
1646906280000|2022-03-10 09:58:00|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|0
1646906290000|2022-03-10 09:58:10|4531.53|4531.53|4531.81|4531.81|4531.81|4531.81|4530.47|4530.47|0
1646906300000|2022-03-10 09:58:20|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1646906310000|2022-03-10 09:58:30|4532.12|4532.12|4537.48|4537.48|4537.48|4537.48|4532.12|4532.12|0
1646906320000|2022-03-10 09:58:40|4536.95|4536.95|4537.07|4537.07|4537.07|4537.07|4536.95|4536.95|0
1646906330000|2022-03-10 09:58:50|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|0
1646906350000|2022-03-10 09:59:10|4536.4|4536.4|4534.39|4534.39|4536.4|4536.4|4534.39|4534.39|0
1646906370000|2022-03-10 09:59:30|4535.98|4535.98|4536.45|4536.45|4536.45|4536.45|4535.98|4535.98|0
1646906380000|2022-03-10 09:59:40|4536.63|4536.63|4538.01|4538.01|4538.01|4538.01|4536.63|4536.63|0
1646906390000|2022-03-10 09:59:50|4536.51|4536.51|4535.69|4535.69|4536.59|4536.59|4535.69|4535.69|0
1646906400000|2022-03-10 10:00:00|4535.16|4535.16|4532.98|4532.98|4535.16|4535.16|4532.98|4532.98|0
1646906410000|2022-03-10 10:00:10|4532.01|4532.01|4530.89|4530.89|4532.01|4532.01|4530.89|4530.89|0
1646906420000|2022-03-10 10:00:20|4532.23|4532.23|4538.75|4538.75|4538.75|4538.75|4532.23|4532.23|0
1646906430000|2022-03-10 10:00:30|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|0
1646906440000|2022-03-10 10:00:40|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|0
1646906450000|2022-03-10 10:00:50|4538.36|4538.36|4538.76|4538.76|4539.03|4539.03|4538.36|4538.36|0
1646906460000|2022-03-10 10:01:00|4537.43|4537.43|4537.85|4537.85|4537.85|4537.85|4537.43|4537.43|0
1646906500000|2022-03-10 10:01:40|4537.59|4537.59|4536.09|4536.09|4537.59|4537.59|4536.09|4536.09|0
1646906510000|2022-03-10 10:01:50|4535.29|4535.29|4535.29|4535.29|4535.29|4535.29|4535.29|4535.29|0
1646906520000|2022-03-10 10:02:00|4536.44|4536.44|4537.73|4537.73|4538.38|4538.38|4536.44|4536.44|0
1646906530000|2022-03-10 10:02:10|4539.67|4539.67|4541.58|4541.58|4541.58|4541.58|4539.67|4539.67|0
1646906540000|2022-03-10 10:02:20|4538.66|4538.66|4536.79|4536.79|4538.66|4538.66|4536.79|4536.79|0
1646906560000|2022-03-10 10:02:40|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|0
1646906570000|2022-03-10 10:02:50|4535.41|4535.41|4534.74|4534.74|4535.41|4535.41|4534.74|4534.74|0
1646906580000|2022-03-10 10:03:00|4534.65|4534.65|4534.3|4534.3|4534.65|4534.65|4534.3|4534.3|0
1646906590000|2022-03-10 10:03:10|4533.97|4533.97|4531.89|4531.89|4533.97|4533.97|4531.28|4531.28|0
1646906600000|2022-03-10 10:03:20|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|0
1646906610000|2022-03-10 10:03:30|4530.33|4530.33|4533.85|4533.85|4533.85|4533.85|4530.33|4530.33|0
1646906620000|2022-03-10 10:03:40|4534.64|4534.64|4535.98|4535.98|4535.98|4535.98|4534.64|4534.64|0
1646906630000|2022-03-10 10:03:50|4536.65|4536.65|4536.77|4536.77|4536.77|4536.77|4536.65|4536.65|0
1646906670000|2022-03-10 10:04:30|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|0
1646906680000|2022-03-10 10:04:40|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|4536.95|0
1646906690000|2022-03-10 10:04:50|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|0
1646906700000|2022-03-10 10:05:00|4538.65|4538.65|4538.57|4538.57|4538.65|4538.65|4538.57|4538.57|0
1646906710000|2022-03-10 10:05:10|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|0
1646906720000|2022-03-10 10:05:20|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|0
1646906730000|2022-03-10 10:05:30|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|0
1646906740000|2022-03-10 10:05:40|4538.04|4538.04|4542.37|4542.37|4542.37|4542.37|4538.04|4538.04|0
1646906750000|2022-03-10 10:05:50|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1646906760000|2022-03-10 10:06:00|4541.79|4541.79|4539.78|4539.78|4541.79|4541.79|4539.78|4539.78|0
1646906780000|2022-03-10 10:06:20|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1646906790000|2022-03-10 10:06:30|4538.54|4538.54|4538.38|4538.38|4538.54|4538.54|4538.38|4538.38|0
1646906800000|2022-03-10 10:06:40|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1646906820000|2022-03-10 10:07:00|4536.28|4536.28|4536.1|4536.1|4536.28|4536.28|4535.43|4535.43|0
1646906860000|2022-03-10 10:07:40|4535.87|4535.87|4535.07|4535.07|4535.87|4535.87|4535.07|4535.07|0
1646906880000|2022-03-10 10:08:00|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|0
1646906890000|2022-03-10 10:08:10|4534.19|4534.19|4533.86|4533.86|4535.95|4535.95|4533.15|4533.15|0
1646906900000|2022-03-10 10:08:20|4534.03|4534.03|4534.7|4534.7|4534.7|4534.7|4534.03|4534.03|0
1646906910000|2022-03-10 10:08:30|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|0
1646906930000|2022-03-10 10:08:50|4533.77|4533.77|4533.53|4533.53|4533.77|4533.77|4533.53|4533.53|0
1646906940000|2022-03-10 10:09:00|4533|4533|4533|4533|4533|4533|4533|4533|0
1646906950000|2022-03-10 10:09:10|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1646906960000|2022-03-10 10:09:20|4533.43|4533.43|4533.6|4533.6|4533.6|4533.6|4533.43|4533.43|0
1646906970000|2022-03-10 10:09:30|4534.27|4534.27|4535.77|4535.77|4535.77|4535.77|4534.27|4534.27|0
1646906980000|2022-03-10 10:09:40|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|0
1646906990000|2022-03-10 10:09:50|4534.54|4534.54|4533.98|4533.98|4534.65|4534.65|4533.98|4533.98|0
1646907000000|2022-03-10 10:10:00|4532.64|4532.64|4532.92|4532.92|4533.9|4533.9|4532.56|4532.56|0
1646907010000|2022-03-10 10:10:10|4533.37|4533.37|4533.37|4533.37|4533.37|4533.37|4533.37|4533.37|0
1646907030000|2022-03-10 10:10:30|4533.81|4533.81|4532.66|4532.66|4533.81|4533.81|4532.52|4532.52|0
1646907040000|2022-03-10 10:10:40|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|4532.4|0
1646907050000|2022-03-10 10:10:50|4532.28|4532.28|4532.19|4532.19|4532.54|4532.54|4530.86|4530.86|0
1646907060000|2022-03-10 10:11:00|4529.51|4529.51|4529.24|4529.24|4529.51|4529.51|4529.24|4529.24|0
1646907070000|2022-03-10 10:11:10|4528.92|4528.92|4527.77|4527.77|4528.92|4528.92|4527.77|4527.77|0
1646907080000|2022-03-10 10:11:20|4525.76|4525.76|4525.67|4525.67|4525.76|4525.76|4525.67|4525.67|0
1646907090000|2022-03-10 10:11:30|4525.55|4525.55|4523.19|4523.19|4525.55|4525.55|4523.19|4523.19|0
1646907100000|2022-03-10 10:11:40|4522.72|4522.72|4522.6|4522.6|4522.72|4522.72|4522.6|4522.6|0
1646907110000|2022-03-10 10:11:50|4521.71|4521.71|4520.37|4520.37|4521.71|4521.71|4520.37|4520.37|0
1646907120000|2022-03-10 10:12:00|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1646907130000|2022-03-10 10:12:10|4520.49|4520.49|4521.4|4521.4|4522.74|4522.74|4520.49|4520.49|0
1646907140000|2022-03-10 10:12:20|4520.34|4520.34|4521.91|4521.91|4522.18|4522.18|4520.34|4520.34|0
1646907160000|2022-03-10 10:12:40|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|0
1646907170000|2022-03-10 10:12:50|4521.91|4521.91|4522.18|4522.18|4522.18|4522.18|4521.91|4521.91|0
1646907180000|2022-03-10 10:13:00|4522.85|4522.85|4521.51|4521.51|4522.85|4522.85|4520.84|4520.84|0
1646907190000|2022-03-10 10:13:10|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1646907200000|2022-03-10 10:13:20|4522.23|4522.23|4521.12|4521.12|4522.23|4522.23|4521.12|4521.12|0
1646907210000|2022-03-10 10:13:30|4521.27|4521.27|4520.56|4520.56|4521.27|4521.27|4520.56|4520.56|0
1646907220000|2022-03-10 10:13:40|4520.21|4520.21|4522.43|4522.43|4522.43|4522.43|4519.24|4519.24|0
1646907230000|2022-03-10 10:13:50|4522.27|4522.27|4522.1|4522.1|4522.27|4522.27|4522.1|4522.1|0
1646907240000|2022-03-10 10:14:00|4522.25|4522.25|4522.28|4522.28|4522.28|4522.28|4522.13|4522.13|0
1646907250000|2022-03-10 10:14:10|4522.4|4522.4|4525.08|4525.08|4525.08|4525.08|4522.4|4522.4|0
1646907260000|2022-03-10 10:14:20|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|0
1646907270000|2022-03-10 10:14:30|4523.54|4523.54|4523.56|4523.56|4525.15|4525.15|4523.39|4523.39|0
1646907290000|2022-03-10 10:14:50|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|4524.09|0
1646907300000|2022-03-10 10:15:00|4522.5|4522.5|4524.29|4524.29|4524.29|4524.29|4522.5|4522.5|0
1646907310000|2022-03-10 10:15:10|4524.96|4524.96|4525.63|4525.63|4525.63|4525.63|4524.96|4524.96|0
1646907320000|2022-03-10 10:15:20|4526.16|4526.16|4527.36|4527.36|4527.36|4527.36|4526.16|4526.16|0
1646907330000|2022-03-10 10:15:30|4530.04|4530.04|4528.75|4528.75|4530.71|4530.71|4527.41|4527.41|0
1646907340000|2022-03-10 10:15:40|4528.97|4528.97|4530.53|4530.53|4530.71|4530.71|4528.3|4528.3|0
1646907350000|2022-03-10 10:15:50|4530.41|4530.41|4529.48|4529.48|4530.41|4530.41|4529.48|4529.48|0
1646907360000|2022-03-10 10:16:00|4529.58|4529.58|4530.92|4530.92|4530.92|4530.92|4529.58|4529.58|0
1646907370000|2022-03-10 10:16:10|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1646907380000|2022-03-10 10:16:20|4530.39|4530.39|4530.3|4530.3|4530.39|4530.39|4530.3|4530.3|0
1646907390000|2022-03-10 10:16:30|4529.86|4529.86|4530.88|4530.88|4530.88|4530.88|4529.54|4529.54|0
1646907400000|2022-03-10 10:16:40|4531.06|4531.06|4530.44|4530.44|4531.06|4531.06|4530.44|4530.44|0
1646907410000|2022-03-10 10:16:50|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|0
1646907420000|2022-03-10 10:17:00|4529.59|4529.59|4529.32|4529.32|4529.59|4529.59|4528.62|4528.62|0
1646907430000|2022-03-10 10:17:10|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1646907440000|2022-03-10 10:17:20|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1646907450000|2022-03-10 10:17:30|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1646907460000|2022-03-10 10:17:40|4525.51|4525.51|4525.28|4525.28|4525.51|4525.51|4524.58|4524.58|0
1646907470000|2022-03-10 10:17:50|4525.45|4525.45|4524.25|4524.25|4525.45|4525.45|4524.25|4524.25|0
1646907480000|2022-03-10 10:18:00|4524.78|4524.78|4524.9|4524.9|4524.9|4524.9|4524.78|4524.78|0
1646907490000|2022-03-10 10:18:10|4526.86|4526.86|4528.07|4528.07|4528.07|4528.07|4526.06|4526.06|0
1646907500000|2022-03-10 10:18:20|4527.72|4527.72|4527.65|4527.65|4527.72|4527.72|4527.05|4527.05|0
1646907510000|2022-03-10 10:18:30|4528.88|4528.88|4529.5|4529.5|4529.5|4529.5|4528.88|4528.88|0
1646907520000|2022-03-10 10:18:40|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|0
1646907530000|2022-03-10 10:18:50|4528.39|4528.39|4528.83|4528.83|4528.83|4528.83|4528.39|4528.39|0
1646907540000|2022-03-10 10:19:00|4530.17|4530.17|4531.58|4531.58|4532.1|4532.1|4530.17|4530.17|0
1646907550000|2022-03-10 10:19:10|4532.25|4532.25|4533.28|4533.28|4533.28|4533.28|4531.27|4531.27|0
1646907560000|2022-03-10 10:19:20|4532.48|4532.48|4531.36|4531.36|4532.48|4532.48|4531.21|4531.21|0
1646907570000|2022-03-10 10:19:30|4531.48|4531.48|4528.45|4528.45|4531.48|4531.48|4528.45|4528.45|0
1646907580000|2022-03-10 10:19:40|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|0
1646907590000|2022-03-10 10:19:50|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|0
1646907600000|2022-03-10 10:20:00|4531.45|4531.45|4529.77|4529.77|4531.45|4531.45|4529.77|4529.77|0
1646907620000|2022-03-10 10:20:20|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|4529.1|0
1646907660000|2022-03-10 10:21:00|4532.45|4532.45|4534.72|4534.72|4534.72|4534.72|4532.45|4532.45|0
1646907670000|2022-03-10 10:21:10|4532.05|4532.05|4532.05|4532.05|4532.05|4532.05|4532.05|4532.05|0
1646907700000|2022-03-10 10:21:40|4531.78|4531.78|4531.49|4531.49|4531.78|4531.78|4531.49|4531.49|0
1646907710000|2022-03-10 10:21:50|4531.32|4531.32|4532.56|4532.56|4532.56|4532.56|4531.32|4531.32|0
1646907720000|2022-03-10 10:22:00|4532.35|4532.35|4530.43|4530.43|4532.35|4532.35|4530.32|4530.32|0
1646907730000|2022-03-10 10:22:10|4530.32|4530.32|4529.43|4529.43|4530.32|4530.32|4529.43|4529.43|0
1646907760000|2022-03-10 10:22:40|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1646907770000|2022-03-10 10:22:50|4528.02|4528.02|4528.96|4528.96|4528.96|4528.96|4528.02|4528.02|0
1646907780000|2022-03-10 10:23:00|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1646907790000|2022-03-10 10:23:10|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|0
1646907800000|2022-03-10 10:23:20|4526.3|4526.3|4525.86|4525.86|4526.3|4526.3|4525.86|4525.86|0
1646907810000|2022-03-10 10:23:30|4526.53|4526.53|4525.86|4525.86|4526.53|4526.53|4525.86|4525.86|0
1646907820000|2022-03-10 10:23:40|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1646907840000|2022-03-10 10:24:00|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1646907860000|2022-03-10 10:24:20|4524.27|4524.27|4524.41|4524.41|4524.63|4524.63|4524.27|4524.27|0
1646907870000|2022-03-10 10:24:30|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1646907910000|2022-03-10 10:25:10|4524.97|4524.97|4525.76|4525.76|4525.76|4525.76|4524.97|4524.97|0
1646907920000|2022-03-10 10:25:20|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1646907930000|2022-03-10 10:25:30|4523.75|4523.75|4522.41|4522.41|4523.75|4523.75|4522.41|4522.41|0
1646907960000|2022-03-10 10:26:00|4522.65|4522.65|4523.08|4523.08|4523.08|4523.08|4522.41|4522.41|0
1646907980000|2022-03-10 10:26:20|4523.75|4523.75|4523.79|4523.79|4523.79|4523.79|4523.7|4523.7|0
1646908000000|2022-03-10 10:26:40|4525.13|4525.13|4525.89|4525.89|4525.89|4525.89|4525.13|4525.13|0
1646908020000|2022-03-10 10:27:00|4526.01|4526.01|4526.89|4526.89|4527.42|4527.42|4526.01|4526.01|0
1646908030000|2022-03-10 10:27:10|4527.16|4527.16|4528.79|4528.79|4528.79|4528.79|4527.16|4527.16|0
1646908040000|2022-03-10 10:27:20|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|0
1646908050000|2022-03-10 10:27:30|4528.35|4528.35|4527.82|4527.82|4528.35|4528.35|4527.82|4527.82|0
1646908060000|2022-03-10 10:27:40|4527.93|4527.93|4527.35|4527.35|4527.93|4527.93|4527.35|4527.35|0
1646908070000|2022-03-10 10:27:50|4527.08|4527.08|4525.51|4525.51|4527.08|4527.08|4525.51|4525.51|0
1646908080000|2022-03-10 10:28:00|4524.8|4524.8|4526.14|4526.14|4526.14|4526.14|4524.8|4524.8|0
1646908100000|2022-03-10 10:28:20|4526.03|4526.03|4525.3|4525.3|4526.03|4526.03|4525.3|4525.3|0
1646908110000|2022-03-10 10:28:30|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|0
1646908130000|2022-03-10 10:28:50|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|0
1646908160000|2022-03-10 10:29:20|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1646908170000|2022-03-10 10:29:30|4524.84|4524.84|4525.39|4525.39|4525.51|4525.51|4524.84|4524.84|0
1646908200000|2022-03-10 10:30:00|4525.57|4525.57|4525.3|4525.3|4525.57|4525.57|4525.3|4525.3|0
1646908210000|2022-03-10 10:30:10|4524.74|4524.74|4524.07|4524.07|4524.74|4524.74|4524.07|4524.07|0
1646908240000|2022-03-10 10:30:40|4523.86|4523.86|4523.6|4523.6|4523.86|4523.86|4523.6|4523.6|0
1646908260000|2022-03-10 10:31:00|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1646908270000|2022-03-10 10:31:10|4521.73|4521.73|4521.06|4521.06|4521.73|4521.73|4521.06|4521.06|0
1646908280000|2022-03-10 10:31:20|4519.21|4519.21|4519.83|4519.83|4520.05|4520.05|4519.21|4519.21|0
1646908290000|2022-03-10 10:31:30|4520.5|4520.5|4521.84|4521.84|4522.51|4522.51|4520.5|4520.5|0
1646908300000|2022-03-10 10:31:40|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|0
1646908310000|2022-03-10 10:31:50|4521.67|4521.67|4521.31|4521.31|4521.67|4521.67|4521.31|4521.31|0
1646908330000|2022-03-10 10:32:10|4520.46|4520.46|4520.35|4520.35|4520.46|4520.46|4520.35|4520.35|0
1646908340000|2022-03-10 10:32:20|4520|4520|4520|4520|4520|4520|4520|4520|0
1646908350000|2022-03-10 10:32:30|4520.67|4520.67|4520.83|4520.83|4520.83|4520.83|4520.67|4520.67|0
1646908360000|2022-03-10 10:32:40|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|0
1646908370000|2022-03-10 10:32:50|4522.84|4522.84|4522.81|4522.81|4523.51|4523.51|4522.81|4522.81|0
1646908380000|2022-03-10 10:33:00|4522.91|4522.91|4523.08|4523.08|4523.08|4523.08|4522.91|4522.91|0
1646908390000|2022-03-10 10:33:10|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1646908420000|2022-03-10 10:33:40|4527.77|4527.77|4528.44|4528.44|4528.44|4528.44|4527.77|4527.77|0
1646908430000|2022-03-10 10:33:50|4529.78|4529.78|4531.12|4531.12|4531.12|4531.12|4529.78|4529.78|0
1646908440000|2022-03-10 10:34:00|4531.47|4531.47|4531.99|4531.99|4532.14|4532.14|4531.47|4531.47|0
1646908460000|2022-03-10 10:34:20|4533.14|4533.14|4532.25|4532.25|4533.14|4533.14|4532.25|4532.25|0
1646908470000|2022-03-10 10:34:30|4533.05|4533.05|4533.72|4533.72|4533.72|4533.72|4533.05|4533.05|0
1646908480000|2022-03-10 10:34:40|4534.87|4534.87|4533.92|4533.92|4534.87|4534.87|4533.72|4533.72|0
1646908490000|2022-03-10 10:34:50|4533.48|4533.48|4532.77|4532.77|4533.48|4533.48|4532.77|4532.77|0
1646908510000|2022-03-10 10:35:10|4533.44|4533.44|4533.18|4533.18|4533.44|4533.44|4533.18|4533.18|0
1646908520000|2022-03-10 10:35:20|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|0
1646908530000|2022-03-10 10:35:30|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|0
1646908550000|2022-03-10 10:35:50|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1646908560000|2022-03-10 10:36:00|4532.21|4532.21|4533.18|4533.18|4533.18|4533.18|4532.21|4532.21|0
1646908580000|2022-03-10 10:36:20|4533.35|4533.35|4532.82|4532.82|4533.35|4533.35|4532.82|4532.82|0
1646908590000|2022-03-10 10:36:30|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1646908610000|2022-03-10 10:36:50|4533.51|4533.51|4535.52|4535.52|4535.52|4535.52|4533.51|4533.51|0
1646908620000|2022-03-10 10:37:00|4536.66|4536.66|4534.99|4534.99|4536.66|4536.66|4534.99|4534.99|0
1646908630000|2022-03-10 10:37:10|4534.9|4534.9|4533|4533|4534.9|4534.9|4532.73|4532.73|0
1646908650000|2022-03-10 10:37:30|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1646908660000|2022-03-10 10:37:40|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1646908670000|2022-03-10 10:37:50|4532.62|4532.62|4532.42|4532.42|4532.62|4532.62|4532.28|4532.28|0
1646908680000|2022-03-10 10:38:00|4532.66|4532.66|4535.82|4535.82|4536.17|4536.17|4532.66|4532.66|0
1646908690000|2022-03-10 10:38:10|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1646908700000|2022-03-10 10:38:20|4533.81|4533.81|4533.14|4533.14|4533.81|4533.81|4533.14|4533.14|0
1646908720000|2022-03-10 10:38:40|4533.81|4533.81|4531.8|4531.8|4533.81|4533.81|4531.8|4531.8|0
1646908730000|2022-03-10 10:38:50|4531.89|4531.89|4531.62|4531.62|4531.89|4531.89|4531.62|4531.62|0
1646908740000|2022-03-10 10:39:00|4532.29|4532.29|4532.96|4532.96|4532.96|4532.96|4532.29|4532.29|0
1646908750000|2022-03-10 10:39:10|4532.29|4532.29|4531.68|4531.68|4532.29|4532.29|4531.68|4531.68|0
1646908760000|2022-03-10 10:39:20|4531.35|4531.35|4531.02|4531.02|4531.35|4531.35|4530.7|4530.7|0
1646908770000|2022-03-10 10:39:30|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1646908790000|2022-03-10 10:39:50|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1646908800000|2022-03-10 10:40:00|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1646908810000|2022-03-10 10:40:10|4530.46|4530.46|4529.93|4529.93|4530.46|4530.46|4529.93|4529.93|0
1646908840000|2022-03-10 10:40:40|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|0
1646908850000|2022-03-10 10:40:50|4531.54|4531.54|4532.6|4532.6|4532.6|4532.6|4531.54|4531.54|0
1646908860000|2022-03-10 10:41:00|4531.54|4531.54|4531.63|4531.63|4531.63|4531.63|4531.54|4531.54|0
1646908880000|2022-03-10 10:41:20|4531.77|4531.77|4532.88|4532.88|4532.88|4532.88|4531.77|4531.77|0
1646908890000|2022-03-10 10:41:30|4533.33|4533.33|4534.03|4534.03|4534.03|4534.03|4533.33|4533.33|0
1646908910000|2022-03-10 10:41:50|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1646908930000|2022-03-10 10:42:10|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|0
1646908950000|2022-03-10 10:42:30|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1646908970000|2022-03-10 10:42:50|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|0
1646908980000|2022-03-10 10:43:00|4532.71|4532.71|4533.41|4533.41|4533.41|4533.41|4532.71|4532.71|0
1646909000000|2022-03-10 10:43:20|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1646909010000|2022-03-10 10:43:30|4533.77|4533.77|4533.62|4533.62|4533.77|4533.77|4533.62|4533.62|0
1646909020000|2022-03-10 10:43:40|4532.95|4532.95|4531.57|4531.57|4532.95|4532.95|4531.57|4531.57|0
1646909030000|2022-03-10 10:43:50|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|0
1646909040000|2022-03-10 10:44:00|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1646909050000|2022-03-10 10:44:10|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|0
1646909080000|2022-03-10 10:44:40|4532.83|4532.83|4532.69|4532.69|4532.83|4532.83|4532.69|4532.69|0
1646909090000|2022-03-10 10:44:50|4532.07|4532.07|4532.74|4532.74|4532.74|4532.74|4532.07|4532.07|0
1646909100000|2022-03-10 10:45:00|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1646909120000|2022-03-10 10:45:20|4533.5|4533.5|4532.71|4532.71|4533.5|4533.5|4532.71|4532.71|0
1646909130000|2022-03-10 10:45:30|4533.77|4533.77|4533.33|4533.33|4533.77|4533.77|4533.03|4533.03|0
1646909140000|2022-03-10 10:45:40|4533.27|4533.27|4533.36|4533.36|4533.8|4533.8|4533.27|4533.27|0
1646909160000|2022-03-10 10:46:00|4533.51|4533.51|4534.13|4534.13|4534.13|4534.13|4533.51|4533.51|0
1646909170000|2022-03-10 10:46:10|4534.57|4534.57|4534.74|4534.74|4535.8|4535.8|4534.57|4534.57|0
1646909210000|2022-03-10 10:46:50|4535.45|4535.45|4536.7|4536.7|4536.7|4536.7|4535.36|4535.36|0
1646909230000|2022-03-10 10:47:10|4536.08|4536.08|4535.73|4535.73|4536.08|4536.08|4535.73|4535.73|0
1646909240000|2022-03-10 10:47:20|4535.06|4535.06|4535.06|4535.06|4535.06|4535.06|4535.06|4535.06|0
1646909250000|2022-03-10 10:47:30|4535.73|4535.73|4539.76|4539.76|4540.05|4540.05|4535.73|4535.73|0
1646909260000|2022-03-10 10:47:40|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1646909270000|2022-03-10 10:47:50|4539.76|4539.76|4537.11|4537.11|4540.43|4540.43|4537.11|4537.11|0
1646909280000|2022-03-10 10:48:00|4536.44|4536.44|4536.48|4536.48|4536.48|4536.48|4536.32|4536.32|0
1646909290000|2022-03-10 10:48:10|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|4537.1|0
1646909300000|2022-03-10 10:48:20|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|0
1646909310000|2022-03-10 10:48:30|4536.31|4536.31|4536.31|4536.31|4536.31|4536.31|4536.31|4536.31|0
1646909320000|2022-03-10 10:48:40|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|0
1646909330000|2022-03-10 10:48:50|4536.49|4536.49|4538.84|4538.84|4539.72|4539.72|4536.49|4536.49|0
1646909340000|2022-03-10 10:49:00|4538.48|4538.48|4538.31|4538.31|4538.48|4538.48|4538.31|4538.31|0
1646909360000|2022-03-10 10:49:20|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|0
1646909380000|2022-03-10 10:49:40|4537.85|4537.85|4537.43|4537.43|4537.85|4537.85|4537.43|4537.43|0
1646909400000|2022-03-10 10:50:00|4537.17|4537.17|4536.83|4536.83|4537.5|4537.5|4536.83|4536.83|0
1646909410000|2022-03-10 10:50:10|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|0
1646909420000|2022-03-10 10:50:20|4536.04|4536.04|4536.46|4536.46|4536.46|4536.46|4536.04|4536.04|0
1646909430000|2022-03-10 10:50:30|4535.84|4535.84|4535.96|4535.96|4535.96|4535.96|4535.84|4535.84|0
1646909470000|2022-03-10 10:51:10|4535.17|4535.17|4535.32|4535.32|4535.32|4535.32|4535.17|4535.17|0
1646909520000|2022-03-10 10:52:00|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|0
1646909530000|2022-03-10 10:52:10|4534.55|4534.55|4534.23|4534.23|4534.55|4534.55|4534.23|4534.23|0
1646909540000|2022-03-10 10:52:20|4533.96|4533.96|4532.57|4532.57|4533.96|4533.96|4531.9|4531.9|0
1646909550000|2022-03-10 10:52:30|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1646909570000|2022-03-10 10:52:50|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|0
1646909580000|2022-03-10 10:53:00|4532.8|4532.8|4533.86|4533.86|4533.86|4533.86|4532.8|4532.8|0
1646909590000|2022-03-10 10:53:10|4534.03|4534.03|4533.75|4533.75|4534.36|4534.36|4533.75|4533.75|0
1646909600000|2022-03-10 10:53:20|4533.3|4533.3|4533.22|4533.22|4533.3|4533.3|4533.22|4533.22|0
1646909630000|2022-03-10 10:53:50|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|0
1646909650000|2022-03-10 10:54:10|4533.36|4533.36|4533.09|4533.09|4533.36|4533.36|4533.09|4533.09|0
1646909660000|2022-03-10 10:54:20|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|0
1646909700000|2022-03-10 10:55:00|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|0
1646909720000|2022-03-10 10:55:20|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|0
1646909730000|2022-03-10 10:55:30|4531.92|4531.92|4532.59|4532.59|4532.59|4532.59|4531.92|4531.92|0
1646909750000|2022-03-10 10:55:50|4532.41|4532.41|4532.03|4532.03|4532.41|4532.41|4532.03|4532.03|0
1646909760000|2022-03-10 10:56:00|4532.53|4532.53|4530.29|4530.29|4532.53|4532.53|4529.35|4529.35|0
1646909770000|2022-03-10 10:56:10|4530.96|4530.96|4530.19|4530.19|4530.96|4530.96|4530.19|4530.19|0
1646909780000|2022-03-10 10:56:20|4530.45|4530.45|4530.72|4530.72|4530.72|4530.72|4530.45|4530.45|0
1646909790000|2022-03-10 10:56:30|4531.51|4531.51|4532.23|4532.23|4532.59|4532.59|4531.25|4531.25|0
1646909810000|2022-03-10 10:56:50|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|0
1646909820000|2022-03-10 10:57:00|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|0
1646909840000|2022-03-10 10:57:20|4533.06|4533.06|4532.61|4532.61|4533.06|4533.06|4531.27|4531.27|0
1646909870000|2022-03-10 10:57:50|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|0
1646909880000|2022-03-10 10:58:00|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|0
1646909900000|2022-03-10 10:58:20|4533.59|4533.59|4533.59|4533.59|4533.59|4533.59|4533.59|4533.59|0
1646909910000|2022-03-10 10:58:30|4532.53|4532.53|4532.97|4532.97|4532.97|4532.97|4532.53|4532.53|0
1646909940000|2022-03-10 10:59:00|4532.35|4532.35|4531.01|4531.01|4532.35|4532.35|4531.01|4531.01|0
1646909960000|2022-03-10 10:59:20|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|0
1646909980000|2022-03-10 10:59:40|4530.92|4530.92|4530.43|4530.43|4530.92|4530.92|4530.25|4530.25|0
1646909990000|2022-03-10 10:59:50|4530.08|4530.08|4529.96|4529.96|4530.08|4530.08|4529.96|4529.96|0
1646910000000|2022-03-10 11:00:00|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1646910010000|2022-03-10 11:00:10|4530.27|4530.27|4530.89|4530.89|4530.89|4530.89|4530.27|4530.27|0
1646910020000|2022-03-10 11:00:20|4530.73|4530.73|4531.4|4531.4|4531.4|4531.4|4530.73|4530.73|0
1646910040000|2022-03-10 11:00:40|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1646910070000|2022-03-10 11:01:10|4531.67|4531.67|4532.2|4532.2|4532.2|4532.2|4531.67|4531.67|0
1646910080000|2022-03-10 11:01:20|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1646910110000|2022-03-10 11:01:50|4533.17|4533.17|4534.32|4534.32|4534.32|4534.32|4533.17|4533.17|0
1646910120000|2022-03-10 11:02:00|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|0
1646910140000|2022-03-10 11:02:20|4533.29|4533.29|4533.03|4533.03|4533.29|4533.29|4533.03|4533.03|0
1646910150000|2022-03-10 11:02:30|4533.56|4533.56|4534.9|4534.9|4534.9|4534.9|4533.56|4533.56|0
1646910160000|2022-03-10 11:02:40|4534.28|4534.28|4533.93|4533.93|4534.28|4534.28|4533.93|4533.93|0
1646910170000|2022-03-10 11:02:50|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|0
1646910180000|2022-03-10 11:03:00|4533.28|4533.28|4532.9|4532.9|4533.28|4533.28|4532.61|4532.61|0
1646910190000|2022-03-10 11:03:10|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1646910200000|2022-03-10 11:03:20|4532.82|4532.82|4532.37|4532.37|4532.82|4532.82|4532.37|4532.37|0
1646910210000|2022-03-10 11:03:30|4533.71|4533.71|4536.05|4536.05|4536.17|4536.17|4533.71|4533.71|0
1646910240000|2022-03-10 11:04:00|4535.96|4535.96|4536.37|4536.37|4536.54|4536.54|4535.96|4535.96|0
1646910250000|2022-03-10 11:04:10|4537.04|4537.04|4536.88|4536.88|4537.04|4537.04|4536.88|4536.88|0
1646910280000|2022-03-10 11:04:40|4536.21|4536.21|4536.88|4536.88|4536.88|4536.88|4536.21|4536.21|0
1646910300000|2022-03-10 11:05:00|4536.21|4536.21|4534.91|4534.91|4536.21|4536.21|4534.91|4534.91|0
1646910310000|2022-03-10 11:05:10|4535.24|4535.24|4535.24|4535.24|4535.24|4535.24|4535.24|4535.24|0
1646910350000|2022-03-10 11:05:50|4535.15|4535.15|4532.73|4532.73|4535.15|4535.15|4532.73|4532.73|0
1646910390000|2022-03-10 11:06:30|4533.4|4533.4|4532.73|4532.73|4534.07|4534.07|4532.73|4532.73|0
1646910400000|2022-03-10 11:06:40|4533.17|4533.17|4531.16|4531.16|4533.17|4533.17|4531.16|4531.16|0
1646910420000|2022-03-10 11:07:00|4530.16|4530.16|4530.28|4530.28|4530.28|4530.28|4530.16|4530.16|0
1646910430000|2022-03-10 11:07:10|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1646910450000|2022-03-10 11:07:30|4530.65|4530.65|4530.54|4530.54|4530.65|4530.65|4530.54|4530.54|0
1646910470000|2022-03-10 11:07:50|4529.2|4529.2|4528.53|4528.53|4529.2|4529.2|4528.53|4528.53|0
1646910480000|2022-03-10 11:08:00|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|0
1646910510000|2022-03-10 11:08:30|4527.22|4527.22|4523.87|4523.87|4527.22|4527.22|4523.87|4523.87|0
1646910520000|2022-03-10 11:08:40|4524.58|4524.58|4524.58|4524.58|4525.25|4525.25|4524.58|4524.58|0
1646910530000|2022-03-10 11:08:50|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.15|4524.15|0
1646910550000|2022-03-10 11:09:10|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|0
1646910570000|2022-03-10 11:09:30|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|0
1646910600000|2022-03-10 11:10:00|4524.94|4524.94|4525.27|4525.27|4525.27|4525.27|4524.94|4524.94|0
1646910610000|2022-03-10 11:10:10|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1646910620000|2022-03-10 11:10:20|4527.14|4527.14|4528.89|4528.89|4529.15|4529.15|4527.14|4527.14|0
1646910630000|2022-03-10 11:10:30|4531.57|4531.57|4528.72|4528.72|4531.57|4531.57|4528.72|4528.72|0
1646910640000|2022-03-10 11:10:40|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1646910650000|2022-03-10 11:10:50|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1646910660000|2022-03-10 11:11:00|4527.88|4527.88|4527.56|4527.56|4527.88|4527.88|4526.54|4526.54|0
1646910720000|2022-03-10 11:12:00|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1646910730000|2022-03-10 11:12:10|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1646910740000|2022-03-10 11:12:20|4529.34|4529.34|4530.01|4530.01|4530.01|4530.01|4529.34|4529.34|0
1646910750000|2022-03-10 11:12:30|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|0
1646910770000|2022-03-10 11:12:50|4531.14|4531.14|4534.03|4534.03|4534.03|4534.03|4531.05|4531.05|0
1646910780000|2022-03-10 11:13:00|4534.19|4534.19|4535.25|4535.25|4535.43|4535.43|4534.19|4534.19|0
1646910790000|2022-03-10 11:13:10|4534.58|4534.58|4534.7|4534.7|4534.7|4534.7|4534.58|4534.58|0
1646910810000|2022-03-10 11:13:30|4534.03|4534.03|4533.24|4533.24|4535.37|4535.37|4533.24|4533.24|0
1646910830000|2022-03-10 11:13:50|4532.88|4532.88|4532.53|4532.53|4532.88|4532.88|4532.53|4532.53|0
1646910840000|2022-03-10 11:14:00|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|0
1646910860000|2022-03-10 11:14:20|4531.79|4531.79|4531.44|4531.44|4531.79|4531.79|4531.44|4531.44|0
1646910870000|2022-03-10 11:14:30|4531.61|4531.61|4531.08|4531.08|4531.61|4531.61|4531.08|4531.08|0
1646910880000|2022-03-10 11:14:40|4525.72|4525.72|4525.05|4525.05|4525.72|4525.72|4525.05|4525.05|0
1646910890000|2022-03-10 11:14:50|4525.41|4525.41|4525.29|4525.29|4525.41|4525.41|4525.29|4525.29|0
1646910900000|2022-03-10 11:15:00|4525.55|4525.55|4525.73|4525.73|4525.73|4525.73|4525.55|4525.55|0
1646910910000|2022-03-10 11:15:10|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|0
1646910920000|2022-03-10 11:15:20|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1646910940000|2022-03-10 11:15:40|4522.6|4522.6|4525.14|4525.14|4525.14|4525.14|4522.6|4522.6|0
1646910950000|2022-03-10 11:15:50|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1646910960000|2022-03-10 11:16:00|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1646910970000|2022-03-10 11:16:10|4524.66|4524.66|4525.33|4525.33|4525.33|4525.33|4524.66|4524.66|0
1646910990000|2022-03-10 11:16:30|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|0
1646911010000|2022-03-10 11:16:50|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1646911040000|2022-03-10 11:17:20|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|4524.37|0
1646911050000|2022-03-10 11:17:30|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|0
1646911060000|2022-03-10 11:17:40|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1646911100000|2022-03-10 11:18:20|4525.43|4525.43|4525.76|4525.76|4525.76|4525.76|4525.43|4525.43|0
1646911110000|2022-03-10 11:18:30|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|0
1646911130000|2022-03-10 11:18:50|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1646911140000|2022-03-10 11:19:00|4529.65|4529.65|4526.97|4526.97|4529.65|4529.65|4526.97|4526.97|0
1646911160000|2022-03-10 11:19:20|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1646911170000|2022-03-10 11:19:30|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|0
1646911190000|2022-03-10 11:19:50|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1646911200000|2022-03-10 11:20:00|4525.28|4525.28|4526.16|4526.16|4526.16|4526.16|4525.28|4525.28|0
1646911210000|2022-03-10 11:20:10|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|0
1646911220000|2022-03-10 11:20:20|4524.15|4524.15|4523.48|4523.48|4525.49|4525.49|4523.48|4523.48|0
1646911230000|2022-03-10 11:20:30|4524.82|4524.82|4524.2|4524.2|4524.91|4524.91|4524.2|4524.2|0
1646911240000|2022-03-10 11:20:40|4523.53|4523.53|4524.5|4524.5|4524.5|4524.5|4523.53|4523.53|0
1646911260000|2022-03-10 11:21:00|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1646911270000|2022-03-10 11:21:10|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1646911280000|2022-03-10 11:21:20|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|0
1646911290000|2022-03-10 11:21:30|4526.35|4526.35|4526.32|4526.32|4526.35|4526.35|4526.05|4526.05|0
1646911300000|2022-03-10 11:21:40|4528.32|4528.32|4529.26|4529.26|4529.35|4529.35|4528.32|4528.32|0
1646911310000|2022-03-10 11:21:50|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|0
1646911320000|2022-03-10 11:22:00|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|0
1646911340000|2022-03-10 11:22:20|4528.64|4528.64|4526.86|4526.86|4528.64|4528.64|4526.86|4526.86|0
1646911350000|2022-03-10 11:22:30|4526.19|4526.19|4524.87|4524.87|4526.19|4526.19|4524.87|4524.87|0
1646911360000|2022-03-10 11:22:40|4525.57|4525.57|4526.24|4526.24|4526.24|4526.24|4525.57|4525.57|0
1646911370000|2022-03-10 11:22:50|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|4526.91|0
1646911380000|2022-03-10 11:23:00|4524.9|4524.9|4523.56|4523.56|4524.9|4524.9|4523.56|4523.56|0
1646911430000|2022-03-10 11:23:50|4524.23|4524.23|4523.56|4523.56|4524.23|4524.23|4523.56|4523.56|0
1646911440000|2022-03-10 11:24:00|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|0
1646911450000|2022-03-10 11:24:10|4524.41|4524.41|4525.12|4525.12|4525.12|4525.12|4524.41|4524.41|0
1646911460000|2022-03-10 11:24:20|4523.78|4523.78|4523.69|4523.69|4524.48|4524.48|4523.69|4523.69|0
1646911470000|2022-03-10 11:24:30|4524.36|4524.36|4523.55|4523.55|4524.89|4524.89|4523.55|4523.55|0
1646911510000|2022-03-10 11:25:10|4523.9|4523.9|4526|4526|4526|4526|4523.9|4523.9|0
1646911520000|2022-03-10 11:25:20|4526.21|4526.21|4525.54|4525.54|4526.21|4526.21|4525.54|4525.54|0
1646911570000|2022-03-10 11:26:10|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1646911600000|2022-03-10 11:26:40|4528.81|4528.81|4528.54|4528.54|4528.81|4528.81|4528.54|4528.54|0
1646911610000|2022-03-10 11:26:50|4528.81|4528.81|4529.07|4529.07|4529.07|4529.07|4528.81|4528.81|0
1646911620000|2022-03-10 11:27:00|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|0
1646911630000|2022-03-10 11:27:10|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|0
1646911640000|2022-03-10 11:27:20|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1646911650000|2022-03-10 11:27:30|4530.11|4530.11|4528.34|4528.34|4530.11|4530.11|4528.34|4528.34|0
1646911660000|2022-03-10 11:27:40|4527.81|4527.81|4525.97|4525.97|4527.81|4527.81|4525.97|4525.97|0
1646911680000|2022-03-10 11:28:00|4526.18|4526.18|4526.85|4526.85|4526.85|4526.85|4526.18|4526.18|0
1646911710000|2022-03-10 11:28:30|4527.21|4527.21|4527.56|4527.56|4527.56|4527.56|4527.21|4527.21|0
1646911720000|2022-03-10 11:28:40|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1646911730000|2022-03-10 11:28:50|4527.66|4527.66|4526.99|4526.99|4527.66|4527.66|4526.99|4526.99|0
1646911740000|2022-03-10 11:29:00|4527.25|4527.25|4527.13|4527.13|4527.92|4527.92|4526.25|4526.25|0
1646911750000|2022-03-10 11:29:10|4527.39|4527.39|4527.39|4527.39|4527.39|4527.39|4527.39|4527.39|0
1646911780000|2022-03-10 11:29:40|4527.66|4527.66|4527.92|4527.92|4527.92|4527.92|4527.66|4527.66|0
1646911800000|2022-03-10 11:30:00|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|0
1646911810000|2022-03-10 11:30:10|4526.58|4526.58|4527.01|4527.01|4527.01|4527.01|4526.21|4526.21|0
1646911820000|2022-03-10 11:30:20|4527.71|4527.71|4527.03|4527.03|4527.71|4527.71|4527.03|4527.03|0
1646911860000|2022-03-10 11:31:00|4527.29|4527.29|4528.14|4528.14|4528.14|4528.14|4527.29|4527.29|0
1646911870000|2022-03-10 11:31:10|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1646911880000|2022-03-10 11:31:20|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|0
1646911930000|2022-03-10 11:32:10|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|4530.34|0
1646911940000|2022-03-10 11:32:20|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|0
1646911960000|2022-03-10 11:32:40|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1646911980000|2022-03-10 11:33:00|4530.92|4530.92|4530.25|4530.25|4530.92|4530.92|4530.25|4530.25|0
1646912000000|2022-03-10 11:33:20|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|0
1646912010000|2022-03-10 11:33:30|4530.08|4530.08|4530.08|4530.08|4530.08|4530.08|4530.08|4530.08|0
1646912020000|2022-03-10 11:33:40|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|0
1646912060000|2022-03-10 11:34:20|4531.28|4531.28|4531.72|4531.72|4531.72|4531.72|4531.19|4531.19|0
1646912080000|2022-03-10 11:34:40|4530.38|4530.38|4529.71|4529.71|4530.38|4530.38|4529.71|4529.71|0
1646912100000|2022-03-10 11:35:00|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1646912110000|2022-03-10 11:35:10|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1646912190000|2022-03-10 11:36:30|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|4530.38|0
1646912200000|2022-03-10 11:36:40|4530.73|4530.73|4531.4|4531.4|4531.4|4531.4|4530.73|4530.73|0
1646912220000|2022-03-10 11:37:00|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|0
1646912230000|2022-03-10 11:37:10|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|0
1646912240000|2022-03-10 11:37:20|4530.11|4530.11|4528.94|4528.94|4530.11|4530.11|4528.94|4528.94|0
1646912250000|2022-03-10 11:37:30|4528.83|4528.83|4527.15|4527.15|4528.83|4528.83|4527.15|4527.15|0
1646912290000|2022-03-10 11:38:10|4526.48|4526.48|4525.14|4525.14|4526.48|4526.48|4525.14|4525.14|0
1646912300000|2022-03-10 11:38:20|4524.47|4524.47|4523.23|4523.23|4524.47|4524.47|4523.23|4523.23|0
1646912310000|2022-03-10 11:38:30|4523.08|4523.08|4524.42|4524.42|4524.42|4524.42|4523.08|4523.08|0
1646912330000|2022-03-10 11:38:50|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|0
1646912340000|2022-03-10 11:39:00|4525.03|4525.03|4525.2|4525.2|4525.2|4525.2|4525.03|4525.03|0
1646912350000|2022-03-10 11:39:10|4524.53|4524.53|4521.6|4521.6|4524.53|4524.53|4521.6|4521.6|0
1646912360000|2022-03-10 11:39:20|4521.42|4521.42|4521.28|4521.28|4521.42|4521.42|4521.28|4521.28|0
1646912380000|2022-03-10 11:39:40|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|0
1646912400000|2022-03-10 11:40:00|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1646912420000|2022-03-10 11:40:20|4520.74|4520.74|4522.08|4522.08|4522.08|4522.08|4520.74|4520.74|0
1646912450000|2022-03-10 11:40:50|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|0
1646912460000|2022-03-10 11:41:00|4523.01|4523.01|4523.35|4523.35|4523.61|4523.61|4523.01|4523.01|0
1646912470000|2022-03-10 11:41:10|4522.74|4522.74|4523.35|4523.35|4523.35|4523.35|4522.74|4522.74|0
1646912480000|2022-03-10 11:41:20|4523.44|4523.44|4523.8|4523.8|4523.8|4523.8|4523.44|4523.44|0
1646912490000|2022-03-10 11:41:30|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1646912500000|2022-03-10 11:41:40|4524|4524|4524|4524|4524|4524|4524|4524|0
1646912510000|2022-03-10 11:41:50|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|0
1646912520000|2022-03-10 11:42:00|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|0
1646912550000|2022-03-10 11:42:30|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|0
1646912580000|2022-03-10 11:43:00|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|0
1646912620000|2022-03-10 11:43:40|4524.55|4524.55|4524.64|4524.64|4524.64|4524.64|4524.55|4524.55|0
1646912630000|2022-03-10 11:43:50|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|0
1646912650000|2022-03-10 11:44:10|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1646912670000|2022-03-10 11:44:30|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|4523.97|0
1646912680000|2022-03-10 11:44:40|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|0
1646912690000|2022-03-10 11:44:50|4523.41|4523.41|4523.56|4523.56|4523.56|4523.56|4523.41|4523.41|0
1646912700000|2022-03-10 11:45:00|4524|4524|4524|4524|4524|4524|4524|4524|0
1646912710000|2022-03-10 11:45:10|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1646912720000|2022-03-10 11:45:20|4522.66|4522.66|4523.95|4523.95|4523.95|4523.95|4522.66|4522.66|0
1646912730000|2022-03-10 11:45:30|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|0
1646912750000|2022-03-10 11:45:50|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|0
1646912760000|2022-03-10 11:46:00|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1646912790000|2022-03-10 11:46:30|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|0
1646912800000|2022-03-10 11:46:40|4522.67|4522.67|4521.27|4521.27|4522.67|4522.67|4521.27|4521.27|0
1646912810000|2022-03-10 11:46:50|4520.6|4520.6|4520.46|4520.46|4520.6|4520.6|4519.93|4519.93|0
1646912820000|2022-03-10 11:47:00|4520.62|4520.62|4519.79|4519.79|4520.62|4520.62|4519.79|4519.79|0
1646912830000|2022-03-10 11:47:10|4520.05|4520.05|4519.08|4519.08|4520.05|4520.05|4519.08|4519.08|0
1646912840000|2022-03-10 11:47:20|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|0
1646912880000|2022-03-10 11:48:00|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1646912890000|2022-03-10 11:48:10|4518.62|4518.62|4517.02|4517.02|4518.62|4518.62|4517.02|4517.02|0
1646912900000|2022-03-10 11:48:20|4516.5|4516.5|4517.64|4517.64|4517.64|4517.64|4515.97|4515.97|0
1646912910000|2022-03-10 11:48:30|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1646912930000|2022-03-10 11:48:50|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|4519.1|0
1646912940000|2022-03-10 11:49:00|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|0
1646912970000|2022-03-10 11:49:30|4518.95|4518.95|4518.95|4518.95|4518.95|4518.95|4518.95|4518.95|0
1646912980000|2022-03-10 11:49:40|4519.07|4519.07|4518.54|4518.54|4519.07|4519.07|4518.54|4518.54|0
1646912990000|2022-03-10 11:49:50|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1646913000000|2022-03-10 11:50:00|4516.53|4516.53|4514.75|4514.75|4516.53|4516.53|4514.75|4514.75|0
1646913010000|2022-03-10 11:50:10|4513.41|4513.41|4512.07|4512.07|4513.41|4513.41|4512.07|4512.07|0
1646913020000|2022-03-10 11:50:20|4512.15|4512.15|4515.86|4515.86|4515.86|4515.86|4512.15|4512.15|0
1646913080000|2022-03-10 11:51:20|4516.19|4516.19|4516.4|4516.4|4516.4|4516.4|4516.19|4516.19|0
1646913090000|2022-03-10 11:51:30|4516.49|4516.49|4515.96|4515.96|4516.93|4516.93|4515.69|4515.69|0
1646913100000|2022-03-10 11:51:40|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|0
1646913140000|2022-03-10 11:52:20|4516.22|4516.22|4516.31|4516.31|4516.31|4516.31|4516.13|4516.13|0
1646913150000|2022-03-10 11:52:30|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1646913160000|2022-03-10 11:52:40|4518.5|4518.5|4518.58|4518.58|4518.58|4518.58|4518.5|4518.5|0
1646913170000|2022-03-10 11:52:50|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|0
1646913200000|2022-03-10 11:53:20|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1646913220000|2022-03-10 11:53:40|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|0
1646913240000|2022-03-10 11:54:00|4518.64|4518.64|4519.25|4519.25|4519.25|4519.25|4518.64|4518.64|0
1646913260000|2022-03-10 11:54:20|4519.16|4519.16|4518.46|4518.46|4519.16|4519.16|4518.46|4518.46|0
1646913290000|2022-03-10 11:54:50|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|4518.28|0
1646913310000|2022-03-10 11:55:10|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|0
1646913320000|2022-03-10 11:55:20|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1646913350000|2022-03-10 11:55:50|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|0
1646913360000|2022-03-10 11:56:00|4519.69|4519.69|4519.52|4519.52|4520.36|4520.36|4518.99|4518.99|0
1646913370000|2022-03-10 11:56:10|4519.96|4519.96|4519.29|4519.29|4519.96|4519.96|4519.29|4519.29|0
1646913390000|2022-03-10 11:56:30|4519.82|4519.82|4521.27|4521.27|4521.27|4521.27|4519.82|4519.82|0
1646913410000|2022-03-10 11:56:50|4521|4521|4521|4521|4521|4521|4521|4521|0
1646913420000|2022-03-10 11:57:00|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1646913430000|2022-03-10 11:57:10|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|0
1646913450000|2022-03-10 11:57:30|4520.33|4520.33|4518.99|4518.99|4520.33|4520.33|4518.99|4518.99|0
1646913460000|2022-03-10 11:57:40|4518.87|4518.87|4519.04|4519.04|4519.04|4519.04|4518.87|4518.87|0
1646913470000|2022-03-10 11:57:50|4519.74|4519.74|4519.12|4519.12|4519.74|4519.74|4519.12|4519.12|0
1646913480000|2022-03-10 11:58:00|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|0
1646913490000|2022-03-10 11:58:10|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1646913500000|2022-03-10 11:58:20|4519.5|4519.5|4518.1|4518.1|4519.5|4519.5|4518.1|4518.1|0
1646913520000|2022-03-10 11:58:40|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1646913530000|2022-03-10 11:58:50|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|0
1646913550000|2022-03-10 11:59:10|4517.93|4517.93|4516.96|4516.96|4517.93|4517.93|4516.96|4516.96|0
1646913570000|2022-03-10 11:59:30|4516.29|4516.29|4516.01|4516.01|4516.29|4516.29|4515.84|4515.84|0
1646913580000|2022-03-10 11:59:40|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1646913590000|2022-03-10 11:59:50|4516.08|4516.08|4516.54|4516.54|4516.54|4516.54|4515.87|4515.87|0
1646913600000|2022-03-10 12:00:00|4515.87|4515.87|4516.4|4516.4|4516.4|4516.4|4515.87|4515.87|0
1646913610000|2022-03-10 12:00:10|4516.76|4516.76|4518.09|4518.09|4518.09|4518.09|4516.76|4516.76|0
1646913620000|2022-03-10 12:00:20|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|0
1646913630000|2022-03-10 12:00:30|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1646913650000|2022-03-10 12:00:50|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1646913670000|2022-03-10 12:01:10|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1646913690000|2022-03-10 12:01:30|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1646913710000|2022-03-10 12:01:50|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1646913720000|2022-03-10 12:02:00|4516.64|4516.64|4516.48|4516.48|4516.91|4516.91|4516.48|4516.48|0
1646913730000|2022-03-10 12:02:10|4516.57|4516.57|4516.66|4516.66|4516.66|4516.66|4516.57|4516.57|0
1646913750000|2022-03-10 12:02:30|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.04|4516.04|0
1646913760000|2022-03-10 12:02:40|4516.52|4516.52|4512.83|4512.83|4516.52|4516.52|4512.83|4512.83|0
1646913770000|2022-03-10 12:02:50|4513.18|4513.18|4511.73|4511.73|4513.85|4513.85|4511.73|4511.73|0
1646913780000|2022-03-10 12:03:00|4511.38|4511.38|4511.16|4511.16|4511.38|4511.38|4511.01|4511.01|0
1646913790000|2022-03-10 12:03:10|4511.51|4511.51|4512.39|4512.39|4512.39|4512.39|4511.51|4511.51|0
1646913820000|2022-03-10 12:03:40|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|0
1646913830000|2022-03-10 12:03:50|4511.93|4511.93|4510.96|4510.96|4511.93|4511.93|4510.96|4510.96|0
1646913840000|2022-03-10 12:04:00|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|0
1646913850000|2022-03-10 12:04:10|4510.43|4510.43|4511.23|4511.23|4511.23|4511.23|4510.43|4510.43|0
1646913860000|2022-03-10 12:04:20|4510.17|4510.17|4508.91|4508.91|4510.17|4510.17|4508.91|4508.91|0
1646913870000|2022-03-10 12:04:30|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|4509.06|4509.06|0
1646913880000|2022-03-10 12:04:40|4509.44|4509.44|4509.89|4509.89|4509.89|4509.89|4509.44|4509.44|0
1646913890000|2022-03-10 12:04:50|4508.55|4508.55|4508.81|4508.81|4508.81|4508.81|4508.55|4508.55|0
1646913900000|2022-03-10 12:05:00|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1646913910000|2022-03-10 12:05:10|4510.17|4510.17|4510.96|4510.96|4510.96|4510.96|4510.17|4510.17|0
1646913970000|2022-03-10 12:06:10|4511.84|4511.84|4512.02|4512.02|4512.02|4512.02|4511.84|4511.84|0
1646913980000|2022-03-10 12:06:20|4512.19|4512.19|4512.11|4512.11|4512.19|4512.19|4512.11|4512.11|0
1646914020000|2022-03-10 12:07:00|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|0
1646914030000|2022-03-10 12:07:10|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|0
1646914040000|2022-03-10 12:07:20|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1646914060000|2022-03-10 12:07:40|4512.6|4512.6|4513.48|4513.48|4513.48|4513.48|4512.6|4512.6|0
1646914070000|2022-03-10 12:07:50|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|0
1646914080000|2022-03-10 12:08:00|4513.92|4513.92|4514.01|4514.01|4514.1|4514.1|4513.92|4513.92|0
1646914090000|2022-03-10 12:08:10|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|0
1646914100000|2022-03-10 12:08:20|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|0
1646914110000|2022-03-10 12:08:30|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|0
1646914130000|2022-03-10 12:08:50|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1646914150000|2022-03-10 12:09:10|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1646914160000|2022-03-10 12:09:20|4517.28|4517.28|4517.97|4517.97|4517.97|4517.97|4517.28|4517.28|0
1646914170000|2022-03-10 12:09:30|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1646914180000|2022-03-10 12:09:40|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|0
1646914200000|2022-03-10 12:10:00|4517.61|4517.61|4515.83|4515.83|4517.61|4517.61|4515.83|4515.83|0
1646914210000|2022-03-10 12:10:10|4516.5|4516.5|4516.15|4516.15|4517.21|4517.21|4516.15|4516.15|0
1646914240000|2022-03-10 12:10:40|4517.83|4517.83|4518.12|4518.12|4518.12|4518.12|4517.56|4517.56|0
1646914250000|2022-03-10 12:10:50|4517.77|4517.77|4518.21|4518.21|4518.21|4518.21|4517.77|4517.77|0
1646914260000|2022-03-10 12:11:00|4518.12|4518.12|4517.68|4517.68|4518.12|4518.12|4517.68|4517.68|0
1646914270000|2022-03-10 12:11:10|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|0
1646914300000|2022-03-10 12:11:40|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|0
1646914310000|2022-03-10 12:11:50|4516|4516|4515.67|4515.67|4516|4516|4515.67|4515.67|0
1646914320000|2022-03-10 12:12:00|4515.84|4515.84|4513.83|4513.83|4515.84|4515.84|4513.83|4513.83|0
1646914340000|2022-03-10 12:12:20|4512.95|4512.95|4513.12|4513.12|4513.12|4513.12|4512.95|4512.95|0
1646914350000|2022-03-10 12:12:30|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|0
1646914370000|2022-03-10 12:12:50|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|0
1646914380000|2022-03-10 12:13:00|4513.16|4513.16|4512.81|4512.81|4513.16|4513.16|4512.81|4512.81|0
1646914400000|2022-03-10 12:13:20|4513.16|4513.16|4510.67|4510.67|4513.16|4513.16|4510.67|4510.67|0
1646914410000|2022-03-10 12:13:30|4511.47|4511.47|4512|4512|4512|4512|4511.47|4511.47|0
1646914420000|2022-03-10 12:13:40|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|0
1646914430000|2022-03-10 12:13:50|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|0
1646914440000|2022-03-10 12:14:00|4511.15|4511.15|4510.96|4510.96|4511.15|4511.15|4510.96|4510.96|0
1646914470000|2022-03-10 12:14:30|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1646914500000|2022-03-10 12:15:00|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1646914510000|2022-03-10 12:15:10|4508.28|4508.28|4507.4|4507.4|4508.28|4508.28|4506.73|4506.73|0
1646914530000|2022-03-10 12:15:30|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|0
1646914540000|2022-03-10 12:15:40|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1646914580000|2022-03-10 12:16:20|4507.04|4507.04|4507.75|4507.75|4507.75|4507.75|4507.04|4507.04|0
1646914620000|2022-03-10 12:17:00|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|0
1646914630000|2022-03-10 12:17:10|4509.09|4509.09|4508.51|4508.51|4509.09|4509.09|4508.42|4508.42|0
1646914640000|2022-03-10 12:17:20|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1646914650000|2022-03-10 12:17:30|4508.42|4508.42|4509.62|4509.62|4509.62|4509.62|4508.24|4508.24|0
1646914660000|2022-03-10 12:17:40|4509.71|4509.71|4510.42|4510.42|4510.42|4510.42|4509.71|4509.71|0
1646914670000|2022-03-10 12:17:50|4510.15|4510.15|4508.9|4508.9|4510.15|4510.15|4508.81|4508.81|0
1646914690000|2022-03-10 12:18:10|4509.61|4509.61|4509.92|4509.92|4509.92|4509.92|4509.61|4509.61|0
1646914700000|2022-03-10 12:18:20|4510.1|4510.1|4510.19|4510.19|4510.19|4510.19|4510.1|4510.1|0
1646914720000|2022-03-10 12:18:40|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1646914730000|2022-03-10 12:18:50|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|0
1646914740000|2022-03-10 12:19:00|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|0
1646914750000|2022-03-10 12:19:10|4509.17|4509.17|4509.87|4509.87|4509.87|4509.87|4509.17|4509.17|0
1646914760000|2022-03-10 12:19:20|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|0
1646914770000|2022-03-10 12:19:30|4510.14|4510.14|4509.61|4509.61|4510.14|4510.14|4509.61|4509.61|0
1646914780000|2022-03-10 12:19:40|4509.44|4509.44|4508.61|4508.61|4509.44|4509.44|4508.61|4508.61|0
1646914790000|2022-03-10 12:19:50|4508.5|4508.5|4508.2|4508.2|4508.5|4508.5|4508.2|4508.2|0
1646914810000|2022-03-10 12:20:10|4509.54|4509.54|4510.24|4510.24|4510.24|4510.24|4509.54|4509.54|0
1646914830000|2022-03-10 12:20:30|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|0
1646914850000|2022-03-10 12:20:50|4510.06|4510.06|4508.72|4508.72|4510.06|4510.06|4508.72|4508.72|0
1646914910000|2022-03-10 12:21:50|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|0
1646914940000|2022-03-10 12:22:20|4507.17|4507.17|4507.01|4507.01|4507.17|4507.17|4507.01|4507.01|0
1646914950000|2022-03-10 12:22:30|4506.21|4506.21|4506.1|4506.1|4506.21|4506.21|4506.1|4506.1|0
1646914960000|2022-03-10 12:22:40|4505.43|4505.43|4506.1|4506.1|4506.1|4506.1|4505.43|4505.43|0
1646914980000|2022-03-10 12:23:00|4506.18|4506.18|4506.41|4506.41|4506.41|4506.41|4505.74|4505.74|0
1646915020000|2022-03-10 12:23:40|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|0
1646915030000|2022-03-10 12:23:50|4507.01|4507.01|4506.39|4506.39|4507.01|4507.01|4506.39|4506.39|0
1646915040000|2022-03-10 12:24:00|4506.25|4506.25|4506.92|4506.92|4506.92|4506.92|4506.25|4506.25|0
1646915050000|2022-03-10 12:24:10|4506.56|4506.56|4506.47|4506.47|4506.56|4506.56|4506.47|4506.47|0
1646915060000|2022-03-10 12:24:20|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1646915070000|2022-03-10 12:24:30|4506.41|4506.41|4506.52|4506.52|4506.52|4506.52|4506.41|4506.41|0
1646915080000|2022-03-10 12:24:40|4507.4|4507.4|4507.57|4507.57|4507.57|4507.57|4506.96|4506.96|0
1646915090000|2022-03-10 12:24:50|4507.72|4507.72|4507.63|4507.63|4507.72|4507.72|4507.63|4507.63|0
1646915110000|2022-03-10 12:25:10|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|0
1646915130000|2022-03-10 12:25:30|4506.61|4506.61|4505.94|4505.94|4506.61|4506.61|4505.94|4505.94|0
1646915150000|2022-03-10 12:25:50|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|0
1646915210000|2022-03-10 12:26:50|4505.59|4505.59|4505.77|4505.77|4505.77|4505.77|4505.59|4505.59|0
1646915240000|2022-03-10 12:27:20|4506.03|4506.03|4505.15|4505.15|4506.03|4506.03|4505.15|4505.15|0
1646915250000|2022-03-10 12:27:30|4505.29|4505.29|4504.62|4504.62|4505.29|4505.29|4504.62|4504.62|0
1646915270000|2022-03-10 12:27:50|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|0
1646915300000|2022-03-10 12:28:20|4503.18|4503.18|4502.95|4502.95|4503.18|4503.18|4502.51|4502.51|0
1646915310000|2022-03-10 12:28:30|4503.04|4503.04|4502.69|4502.69|4503.04|4503.04|4502.69|4502.69|0
1646915320000|2022-03-10 12:28:40|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|0
1646915330000|2022-03-10 12:28:50|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1646915340000|2022-03-10 12:29:00|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1646915360000|2022-03-10 12:29:20|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1646915370000|2022-03-10 12:29:30|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|0
1646915380000|2022-03-10 12:29:40|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|0
1646915390000|2022-03-10 12:29:50|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1646915400000|2022-03-10 12:30:00|4499.62|4499.62|4499.72|4499.72|4499.72|4499.72|4499.62|4499.62|0
1646915420000|2022-03-10 12:30:20|4498.93|4498.93|4498.13|4498.13|4498.93|4498.93|4498.13|4498.13|0
1646915430000|2022-03-10 12:30:30|4498.22|4498.22|4496.49|4496.49|4498.27|4498.27|4496.49|4496.49|0
1646915460000|2022-03-10 12:31:00|4495.96|4495.96|4495.17|4495.17|4495.96|4495.96|4495.17|4495.17|0
1646915470000|2022-03-10 12:31:10|4496.49|4496.49|4496.33|4496.33|4496.49|4496.49|4496.33|4496.33|0
1646915480000|2022-03-10 12:31:20|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1646915520000|2022-03-10 12:32:00|4492.98|4492.98|4492.27|4492.27|4492.98|4492.98|4492.27|4492.27|0
1646915540000|2022-03-10 12:32:20|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|0
1646915560000|2022-03-10 12:32:40|4492.73|4492.73|4492.63|4492.63|4492.73|4492.73|4492.63|4492.63|0
1646915570000|2022-03-10 12:32:50|4493.69|4493.69|4493.69|4493.69|4493.69|4493.69|4493.69|4493.69|0
1646915580000|2022-03-10 12:33:00|4493.24|4493.24|4493.07|4493.07|4493.24|4493.24|4493.07|4493.07|0
1646915590000|2022-03-10 12:33:10|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|0
1646915600000|2022-03-10 12:33:20|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1646915610000|2022-03-10 12:33:30|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|0
1646915620000|2022-03-10 12:33:40|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|0
1646915630000|2022-03-10 12:33:50|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1646915660000|2022-03-10 12:34:20|4490|4490|4490|4490|4490|4490|4490|4490|0
1646915670000|2022-03-10 12:34:30|4489.65|4489.65|4488.27|4488.27|4489.65|4489.65|4488.27|4488.27|0
1646915690000|2022-03-10 12:34:50|4488.15|4488.15|4486.31|4486.31|4488.37|4488.37|4486.31|4486.31|0
1646915720000|2022-03-10 12:35:20|4486.75|4486.75|4487.74|4487.74|4487.74|4487.74|4485.52|4485.52|0
1646915730000|2022-03-10 12:35:30|4487.83|4487.83|4488.36|4488.36|4488.36|4488.36|4487.83|4487.83|0
1646915740000|2022-03-10 12:35:40|4488.89|4488.89|4490.57|4490.57|4490.57|4490.57|4488.89|4488.89|0
1646915750000|2022-03-10 12:35:50|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1646915760000|2022-03-10 12:36:00|4489.24|4489.24|4488.62|4488.62|4489.24|4489.24|4488.62|4488.62|0
1646915780000|2022-03-10 12:36:20|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1646915790000|2022-03-10 12:36:30|4487.95|4487.95|4487.6|4487.6|4487.95|4487.95|4487.6|4487.6|0
1646915810000|2022-03-10 12:36:50|4486.26|4486.26|4485.93|4485.93|4486.26|4486.26|4485.93|4485.93|0
1646915830000|2022-03-10 12:37:10|4486.1|4486.1|4485.6|4485.6|4486.1|4486.1|4485.6|4485.6|0
1646915840000|2022-03-10 12:37:20|4485.76|4485.76|4486.38|4486.38|4486.38|4486.38|4485.76|4485.76|0
1646915850000|2022-03-10 12:37:30|4487.72|4487.72|4488.5|4488.5|4488.5|4488.5|4487.46|4487.46|0
1646915860000|2022-03-10 12:37:40|4487.62|4487.62|4487.82|4487.82|4487.98|4487.98|4487.46|4487.46|0
1646915870000|2022-03-10 12:37:50|4487.38|4487.38|4487.71|4487.71|4487.71|4487.71|4487.38|4487.38|0
1646915880000|2022-03-10 12:38:00|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|0
1646915890000|2022-03-10 12:38:10|4487.71|4487.71|4487.54|4487.54|4487.71|4487.71|4487.54|4487.54|0
1646915910000|2022-03-10 12:38:30|4487.38|4487.38|4487.71|4487.71|4487.71|4487.71|4487.38|4487.38|0
1646915920000|2022-03-10 12:38:40|4487.38|4487.38|4487.27|4487.27|4487.38|4487.38|4486.94|4486.94|0
1646915950000|2022-03-10 12:39:10|4487.88|4487.88|4487.77|4487.77|4487.88|4487.88|4487.44|4487.44|0
1646915960000|2022-03-10 12:39:20|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|0
1646915970000|2022-03-10 12:39:30|4486.52|4486.52|4485.18|4485.18|4486.52|4486.52|4485.18|4485.18|0
1646915980000|2022-03-10 12:39:40|4485|4485|4485|4485|4485|4485|4485|4485|0
1646916000000|2022-03-10 12:40:00|4485.53|4485.53|4485.42|4485.42|4485.53|4485.53|4485.37|4485.37|0
1646916010000|2022-03-10 12:40:10|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|0
1646916020000|2022-03-10 12:40:20|4485.42|4485.42|4486.09|4486.09|4486.09|4486.09|4485.42|4485.42|0
1646916030000|2022-03-10 12:40:30|4486.36|4486.36|4486.62|4486.62|4486.62|4486.62|4486.36|4486.36|0
1646916050000|2022-03-10 12:40:50|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1646916070000|2022-03-10 12:41:10|4487.44|4487.44|4487.44|4487.44|4487.44|4487.44|4487.44|4487.44|0
1646916090000|2022-03-10 12:41:30|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1646916100000|2022-03-10 12:41:40|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1646916110000|2022-03-10 12:41:50|4484.43|4484.43|4483.76|4483.76|4484.43|4484.43|4483.76|4483.76|0
1646916140000|2022-03-10 12:42:20|4483.91|4483.91|4482.73|4482.73|4484.07|4484.07|4482.73|4482.73|0
1646916150000|2022-03-10 12:42:30|4481.76|4481.76|4480.15|4480.15|4481.76|4481.76|4480.15|4480.15|0
1646916160000|2022-03-10 12:42:40|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|0
1646916170000|2022-03-10 12:42:50|4480.15|4480.15|4479.48|4479.48|4480.15|4480.15|4479.48|4479.48|0
1646916180000|2022-03-10 12:43:00|4479.8|4479.8|4480.6|4480.6|4480.6|4480.6|4479.8|4479.8|0
1646916200000|2022-03-10 12:43:20|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|0
1646916230000|2022-03-10 12:43:50|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|0
1646916260000|2022-03-10 12:44:20|4478.88|4478.88|4478.38|4478.38|4480.39|4480.39|4478.38|4478.38|0
1646916270000|2022-03-10 12:44:30|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|0
1646916280000|2022-03-10 12:44:40|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|0
1646916290000|2022-03-10 12:44:50|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|0
1646916300000|2022-03-10 12:45:00|4477.14|4477.14|4476.84|4476.84|4477.51|4477.51|4476.84|4476.84|0
1646916310000|2022-03-10 12:45:10|4477.14|4477.14|4479.82|4479.82|4479.82|4479.82|4477.14|4477.14|0
1646916320000|2022-03-10 12:45:20|4479.02|4479.02|4472.59|4472.59|4479.13|4479.13|4472.59|4472.59|0
1646916330000|2022-03-10 12:45:30|4473.03|4473.03|4470.68|4470.68|4473.03|4473.03|4468.88|4468.88|0
1646916340000|2022-03-10 12:45:40|4470.78|4470.78|4476.06|4476.06|4476.06|4476.06|4469.78|4469.78|0
1646916350000|2022-03-10 12:45:50|4475.39|4475.39|4465.83|4465.83|4475.39|4475.39|4465.83|4465.83|0
1646916360000|2022-03-10 12:46:00|4465.92|4465.92|4473.69|4473.69|4473.69|4473.69|4465.92|4465.92|0
1646916370000|2022-03-10 12:46:10|4473.02|4473.02|4470.21|4470.21|4473.02|4473.02|4470.21|4470.21|0
1646916380000|2022-03-10 12:46:20|4470.06|4470.06|4468.97|4468.97|4470.06|4470.06|4468.97|4468.97|0
1646916390000|2022-03-10 12:46:30|4469.07|4469.07|4471.79|4471.79|4471.79|4471.79|4469.07|4469.07|0
1646916400000|2022-03-10 12:46:40|4471.97|4471.97|4473.06|4473.06|4474.4|4474.4|4471.97|4471.97|0
1646916410000|2022-03-10 12:46:50|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1646916420000|2022-03-10 12:47:00|4471.56|4471.56|4471.3|4471.3|4471.56|4471.56|4471.3|4471.3|0
1646916430000|2022-03-10 12:47:10|4471.03|4471.03|4468.1|4468.1|4471.03|4471.03|4467.84|4467.84|0
1646916440000|2022-03-10 12:47:20|4467.43|4467.43|4469.04|4469.04|4469.04|4469.04|4467.43|4467.43|0
1646916450000|2022-03-10 12:47:30|4469.3|4469.3|4470.72|4470.72|4470.72|4470.72|4469.3|4469.3|0
1646916460000|2022-03-10 12:47:40|4470.95|4470.95|4470.05|4470.05|4471.47|4471.47|4470.05|4470.05|0
1646916470000|2022-03-10 12:47:50|4468.71|4468.71|4470.36|4470.36|4470.36|4470.36|4468.71|4468.71|0
1646916480000|2022-03-10 12:48:00|4470.68|4470.68|4471.12|4471.12|4471.12|4471.12|4469.78|4469.78|0
1646916490000|2022-03-10 12:48:10|4470.15|4470.15|4471.38|4471.38|4471.38|4471.38|4469.97|4469.97|0
1646916500000|2022-03-10 12:48:20|4469.37|4469.37|4467.34|4467.34|4469.37|4469.37|4467.34|4467.34|0
1646916520000|2022-03-10 12:48:40|4467.7|4467.7|4466.11|4466.11|4467.7|4467.7|4466.11|4466.11|0
1646916530000|2022-03-10 12:48:50|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|0
1646916540000|2022-03-10 12:49:00|4468.59|4468.59|4470.9|4470.9|4470.9|4470.9|4468.59|4468.59|0
1646916570000|2022-03-10 12:49:30|4470.23|4470.23|4470.32|4470.32|4470.32|4470.32|4470.23|4470.23|0
1646916580000|2022-03-10 12:49:40|4470.66|4470.66|4470.32|4470.32|4470.66|4470.66|4470.32|4470.32|0
1646916600000|2022-03-10 12:50:00|4470.34|4470.34|4470.67|4470.67|4470.67|4470.67|4470.34|4470.34|0
1646916610000|2022-03-10 12:50:10|4470|4470|4471.46|4471.46|4471.46|4471.46|4470|4470|0
1646916620000|2022-03-10 12:50:20|4472.13|4472.13|4469.68|4469.68|4472.13|4472.13|4469.68|4469.68|0
1646916640000|2022-03-10 12:50:40|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|0
1646916650000|2022-03-10 12:50:50|4472.36|4472.36|4473.03|4473.03|4473.03|4473.03|4472.36|4472.36|0
1646916660000|2022-03-10 12:51:00|4475.04|4475.04|4472.7|4472.7|4475.04|4475.04|4472.7|4472.7|0
1646916670000|2022-03-10 12:51:10|4472.54|4472.54|4468.06|4468.06|4472.54|4472.54|4468.06|4468.06|0
1646916680000|2022-03-10 12:51:20|4469.4|4469.4|4469.72|4469.72|4469.72|4469.72|4469.05|4469.05|0
1646916690000|2022-03-10 12:51:30|4470.39|4470.39|4472.11|4472.11|4473.45|4473.45|4470.39|4470.39|0
1646916710000|2022-03-10 12:51:50|4471.67|4471.67|4473.37|4473.37|4473.37|4473.37|4471.67|4471.67|0
1646916720000|2022-03-10 12:52:00|4472.92|4472.92|4471.72|4471.72|4473.24|4473.24|4470.52|4470.52|0
1646916730000|2022-03-10 12:52:10|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|0
1646916760000|2022-03-10 12:52:40|4471.82|4471.82|4470.92|4470.92|4471.82|4471.82|4470.71|4470.71|0
1646916770000|2022-03-10 12:52:50|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|0
1646916780000|2022-03-10 12:53:00|4473.6|4473.6|4473.77|4473.77|4473.77|4473.77|4473.6|4473.6|0
1646916800000|2022-03-10 12:53:20|4473.62|4473.62|4472.28|4472.28|4473.62|4473.62|4472.28|4472.28|0
1646916810000|2022-03-10 12:53:30|4469.92|4469.92|4469.25|4469.25|4469.92|4469.92|4469.25|4469.25|0
1646916820000|2022-03-10 12:53:40|4468.36|4468.36|4465.45|4465.45|4468.36|4468.36|4465.33|4465.33|0
1646916830000|2022-03-10 12:53:50|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1646916840000|2022-03-10 12:54:00|4465.33|4465.33|4465.63|4465.63|4466|4466|4465.33|4465.33|0
1646916850000|2022-03-10 12:54:10|4464.29|4464.29|4467.65|4467.65|4467.65|4467.65|4464.13|4464.13|0
1646916860000|2022-03-10 12:54:20|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|0
1646916870000|2022-03-10 12:54:30|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1646916880000|2022-03-10 12:54:40|4469.36|4469.36|4470.38|4470.38|4470.38|4470.38|4469.36|4469.36|0
1646916890000|2022-03-10 12:54:50|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|0
1646916900000|2022-03-10 12:55:00|4471.34|4471.34|4472.81|4472.81|4472.81|4472.81|4471.34|4471.34|0
1646916920000|2022-03-10 12:55:20|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1646916930000|2022-03-10 12:55:30|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1646916940000|2022-03-10 12:55:40|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|0
1646916950000|2022-03-10 12:55:50|4472.57|4472.57|4471.57|4471.57|4472.57|4472.57|4471.57|4471.57|0
1646916960000|2022-03-10 12:56:00|4471.45|4471.45|4468.81|4468.81|4471.45|4471.45|4468.81|4468.81|0
1646916970000|2022-03-10 12:56:10|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|0
1646916980000|2022-03-10 12:56:20|4469.58|4469.58|4472.46|4472.46|4472.46|4472.46|4469.58|4469.58|0
1646916990000|2022-03-10 12:56:30|4472.99|4472.99|4473.69|4473.69|4473.69|4473.69|4472.99|4472.99|0
1646917000000|2022-03-10 12:56:40|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|4473.37|0
1646917010000|2022-03-10 12:56:50|4473.05|4473.05|4471.05|4471.05|4473.05|4473.05|4471.05|4471.05|0
1646917040000|2022-03-10 12:57:20|4471.23|4471.23|4471.52|4471.52|4471.52|4471.52|4471.23|4471.23|0
1646917050000|2022-03-10 12:57:30|4472.19|4472.19|4472.49|4472.49|4472.49|4472.49|4471.52|4471.52|0
1646917060000|2022-03-10 12:57:40|4471.82|4471.82|4468.84|4468.84|4471.82|4471.82|4468.84|4468.84|0
1646917070000|2022-03-10 12:57:50|4469.51|4469.51|4467.5|4467.5|4469.51|4469.51|4467.5|4467.5|0
1646917080000|2022-03-10 12:58:00|4468.17|4468.17|4469.67|4469.67|4469.67|4469.67|4468.17|4468.17|0
1646917090000|2022-03-10 12:58:10|4470.82|4470.82|4471.55|4471.55|4471.55|4471.55|4470.82|4470.82|0
1646917100000|2022-03-10 12:58:20|4472.22|4472.22|4473.62|4473.62|4473.62|4473.62|4472.22|4472.22|0
1646917110000|2022-03-10 12:58:30|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1646917130000|2022-03-10 12:58:50|4474.5|4474.5|4477.25|4477.25|4477.25|4477.25|4474.5|4474.5|0
1646917150000|2022-03-10 12:59:10|4477.43|4477.43|4477.62|4477.62|4478.06|4478.06|4476.72|4476.72|0
1646917160000|2022-03-10 12:59:20|4477.53|4477.53|4478.42|4478.42|4479.04|4479.04|4477.53|4477.53|0
1646917170000|2022-03-10 12:59:30|4477.09|4477.09|4477.12|4477.12|4477.12|4477.12|4477.01|4477.01|0
1646917180000|2022-03-10 12:59:40|4478.46|4478.46|4477.44|4477.44|4479.13|4479.13|4477.44|4477.44|0
1646917190000|2022-03-10 12:59:50|4478.78|4478.78|4481.05|4481.05|4481.05|4481.05|4478.78|4478.78|0
1646917200000|2022-03-10 13:00:00|4482.34|4482.34|4485.81|4485.81|4485.81|4485.81|4482.34|4482.34|0
1646917210000|2022-03-10 13:00:10|4486.02|4486.02|4486.59|4486.59|4487.26|4487.26|4486.02|4486.02|0
1646917230000|2022-03-10 13:00:30|4484.58|4484.58|4483.24|4483.24|4484.58|4484.58|4483.24|4483.24|0
1646917240000|2022-03-10 13:00:40|4482.97|4482.97|4481.74|4481.74|4482.97|4482.97|4481.74|4481.74|0
1646917250000|2022-03-10 13:00:50|4482.41|4482.41|4483|4483|4483|4483|4482.33|4482.33|0
1646917280000|2022-03-10 13:01:20|4482.55|4482.55|4481.21|4481.21|4482.55|4482.55|4481.21|4481.21|0
1646917290000|2022-03-10 13:01:30|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|0
1646917300000|2022-03-10 13:01:40|4479.55|4479.55|4478.88|4478.88|4479.55|4479.55|4478.88|4478.88|0
1646917320000|2022-03-10 13:02:00|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|0
1646917360000|2022-03-10 13:02:40|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1646917380000|2022-03-10 13:03:00|4477.75|4477.75|4480.15|4480.15|4480.15|4480.15|4477.75|4477.75|0
1646917390000|2022-03-10 13:03:10|4479.53|4479.53|4478.92|4478.92|4479.53|4479.53|4478.92|4478.92|0
1646917400000|2022-03-10 13:03:20|4478.65|4478.65|4481.1|4481.1|4481.1|4481.1|4478.65|4478.65|0
1646917440000|2022-03-10 13:04:00|4480.98|4480.98|4480.37|4480.37|4480.98|4480.98|4480.37|4480.37|0
1646917460000|2022-03-10 13:04:20|4480.19|4480.19|4480.1|4480.1|4480.19|4480.19|4480.1|4480.1|0
1646917470000|2022-03-10 13:04:30|4479.92|4479.92|4477.8|4477.8|4479.92|4479.92|4477.8|4477.8|0
1646917480000|2022-03-10 13:04:40|4478.8|4478.8|4479.47|4479.47|4479.47|4479.47|4478.8|4478.8|0
1646917490000|2022-03-10 13:04:50|4479.74|4479.74|4480.33|4480.33|4480.33|4480.33|4479.74|4479.74|0
1646917500000|2022-03-10 13:05:00|4480.51|4480.51|4481.85|4481.85|4481.85|4481.85|4480.51|4480.51|0
1646917530000|2022-03-10 13:05:30|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|4482.11|0
1646917550000|2022-03-10 13:05:50|4482.38|4482.38|4482.67|4482.67|4482.67|4482.67|4482.38|4482.38|0
1646917560000|2022-03-10 13:06:00|4484.68|4484.68|4485.93|4485.93|4485.93|4485.93|4484.68|4484.68|0
1646917580000|2022-03-10 13:06:20|4486.73|4486.73|4491.28|4491.28|4491.28|4491.28|4486.73|4486.73|0
1646917600000|2022-03-10 13:06:40|4490.13|4490.13|4491.1|4491.1|4491.1|4491.1|4490.13|4490.13|0
1646917620000|2022-03-10 13:07:00|4493.78|4493.78|4495.12|4495.12|4495.12|4495.12|4493.78|4493.78|0
1646917630000|2022-03-10 13:07:10|4494.94|4494.94|4496.28|4496.28|4496.28|4496.28|4494.94|4494.94|0
1646917650000|2022-03-10 13:07:30|4500.3|4500.3|4503.65|4503.65|4503.65|4503.65|4500.3|4500.3|0
1646917660000|2022-03-10 13:07:40|4505.66|4505.66|4496.28|4496.28|4505.66|4505.66|4496.28|4496.28|0
1646917670000|2022-03-10 13:07:50|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|0
1646917680000|2022-03-10 13:08:00|4495.61|4495.61|4496.79|4496.79|4496.79|4496.79|4495.45|4495.45|0
1646917690000|2022-03-10 13:08:10|4495.91|4495.91|4498.11|4498.11|4498.23|4498.23|4495.55|4495.55|0
1646917700000|2022-03-10 13:08:20|4496.1|4496.1|4494.09|4494.09|4496.1|4496.1|4494.09|4494.09|0
1646917710000|2022-03-10 13:08:30|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|0
1646917720000|2022-03-10 13:08:40|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|0
1646917730000|2022-03-10 13:08:50|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|0
1646917740000|2022-03-10 13:09:00|4493.63|4493.63|4493.71|4493.71|4493.71|4493.71|4493.63|4493.63|0
1646917750000|2022-03-10 13:09:10|4496.39|4496.39|4497.73|4497.73|4497.73|4497.73|4496.39|4496.39|0
1646917790000|2022-03-10 13:09:50|4497.63|4497.63|4496.66|4496.66|4497.63|4497.63|4496.66|4496.66|0
1646917800000|2022-03-10 13:10:00|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|0
1646917810000|2022-03-10 13:10:10|4496.04|4496.04|4494.03|4494.03|4496.71|4496.71|4494.03|4494.03|0
1646917820000|2022-03-10 13:10:20|4495.37|4495.37|4496.87|4496.87|4496.87|4496.87|4495.37|4495.37|0
1646917830000|2022-03-10 13:10:30|4498.99|4498.99|4499.1|4499.1|4499.1|4499.1|4498.99|4498.99|0
1646917840000|2022-03-10 13:10:40|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1646917850000|2022-03-10 13:10:50|4497.94|4497.94|4497.09|4497.09|4497.94|4497.94|4497.09|4497.09|0
1646917870000|2022-03-10 13:11:10|4496.83|4496.83|4493.75|4493.75|4496.83|4496.83|4493.75|4493.75|0
1646917880000|2022-03-10 13:11:20|4494.11|4494.11|4493.9|4493.9|4494.11|4494.11|4493.9|4493.9|0
1646917900000|2022-03-10 13:11:40|4492.56|4492.56|4490.55|4490.55|4492.56|4492.56|4490.55|4490.55|0
1646917910000|2022-03-10 13:11:50|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1646917930000|2022-03-10 13:12:10|4489.56|4489.56|4489.66|4489.66|4489.66|4489.66|4489.56|4489.56|0
1646917950000|2022-03-10 13:12:30|4491.67|4491.67|4491.39|4491.39|4491.67|4491.67|4490.33|4490.33|0
1646917980000|2022-03-10 13:13:00|4490.95|4490.95|4490.23|4490.23|4490.95|4490.95|4489.61|4489.61|0
1646917990000|2022-03-10 13:13:10|4489.56|4489.56|4490.28|4490.28|4490.9|4490.9|4489.56|4489.56|0
1646918060000|2022-03-10 13:14:20|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|0
1646918070000|2022-03-10 13:14:30|4490.8|4490.8|4490.9|4490.9|4491.06|4491.06|4490.8|4490.8|0
1646918080000|2022-03-10 13:14:40|4490.99|4490.99|4488.81|4488.81|4490.99|4490.99|4488.81|4488.81|0
1646918090000|2022-03-10 13:14:50|4487.87|4487.87|4487.85|4487.85|4488.02|4488.02|4487.85|4487.85|0
1646918100000|2022-03-10 13:15:00|4488.15|4488.15|4488|4488|4488.15|4488.15|4488|4488|0
1646918110000|2022-03-10 13:15:10|4488.33|4488.33|4491.01|4491.01|4491.01|4491.01|4488.33|4488.33|0
1646918120000|2022-03-10 13:15:20|4491.17|4491.17|4490.85|4490.85|4491.17|4491.17|4490.5|4490.5|0
1646918160000|2022-03-10 13:16:00|4491.2|4491.2|4491.38|4491.38|4491.47|4491.47|4491.2|4491.2|0
1646918170000|2022-03-10 13:16:10|4491.29|4491.29|4490.59|4490.59|4491.29|4491.29|4490.59|4490.59|0
1646918180000|2022-03-10 13:16:20|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1646918200000|2022-03-10 13:16:40|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|0
1646918210000|2022-03-10 13:16:50|4490.06|4490.06|4490.32|4490.32|4490.32|4490.32|4490.06|4490.06|0
1646918220000|2022-03-10 13:17:00|4490.99|4490.99|4491.25|4491.25|4491.25|4491.25|4490.99|4490.99|0
1646918230000|2022-03-10 13:17:10|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|0
1646918240000|2022-03-10 13:17:20|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|0
1646918250000|2022-03-10 13:17:30|4490.36|4490.36|4490.76|4490.76|4490.76|4490.76|4490.36|4490.36|0
1646918270000|2022-03-10 13:17:50|4490.64|4490.64|4492.78|4492.78|4492.78|4492.78|4490.64|4490.64|0
1646918280000|2022-03-10 13:18:00|4493.22|4493.22|4491.44|4491.44|4493.22|4493.22|4491.44|4491.44|0
1646918290000|2022-03-10 13:18:10|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|0
1646918310000|2022-03-10 13:18:30|4492.5|4492.5|4493.12|4493.12|4493.12|4493.12|4492.5|4492.5|0
1646918320000|2022-03-10 13:18:40|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|0
1646918340000|2022-03-10 13:19:00|4493.17|4493.17|4493.45|4493.45|4493.88|4493.88|4493.17|4493.17|0
1646918350000|2022-03-10 13:19:10|4493.09|4493.09|4493.36|4493.36|4493.36|4493.36|4493.09|4493.09|0
1646918360000|2022-03-10 13:19:20|4492.69|4492.69|4492.02|4492.02|4492.69|4492.69|4489.34|4489.34|0
1646918370000|2022-03-10 13:19:30|4492.17|4492.17|4493.24|4493.24|4493.24|4493.24|4491.95|4491.95|0
1646918380000|2022-03-10 13:19:40|4493.91|4493.91|4494.77|4494.77|4494.77|4494.77|4493.91|4493.91|0
1646918390000|2022-03-10 13:19:50|4494.1|4494.1|4494.18|4494.18|4494.27|4494.27|4493.92|4493.92|0
1646918400000|2022-03-10 13:20:00|4494.35|4494.35|4495.02|4495.02|4495.02|4495.02|4494.35|4494.35|0
1646918410000|2022-03-10 13:20:10|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|0
1646918420000|2022-03-10 13:20:20|4493.73|4493.73|4492.9|4492.9|4493.73|4493.73|4492.9|4492.9|0
1646918430000|2022-03-10 13:20:30|4492.66|4492.66|4492.34|4492.34|4492.66|4492.66|4492.34|4492.34|0
1646918440000|2022-03-10 13:20:40|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1646918460000|2022-03-10 13:21:00|4491.35|4491.35|4491.76|4491.76|4491.76|4491.76|4491.35|4491.35|0
1646918470000|2022-03-10 13:21:10|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1646918500000|2022-03-10 13:21:40|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|0
1646918510000|2022-03-10 13:21:50|4491.61|4491.61|4491.17|4491.17|4491.61|4491.61|4491.17|4491.17|0
1646918520000|2022-03-10 13:22:00|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1646918530000|2022-03-10 13:22:10|4490.9|4490.9|4491.06|4491.06|4491.06|4491.06|4490.9|4490.9|0
1646918570000|2022-03-10 13:22:50|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1646918580000|2022-03-10 13:23:00|4490.56|4490.56|4490.26|4490.26|4490.56|4490.56|4489.38|4489.38|0
1646918590000|2022-03-10 13:23:10|4491.6|4491.6|4491.93|4491.93|4491.93|4491.93|4491.6|4491.6|0
1646918600000|2022-03-10 13:23:20|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|0
1646918610000|2022-03-10 13:23:30|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|0
1646918620000|2022-03-10 13:23:40|4492.49|4492.49|4494.45|4494.45|4494.45|4494.45|4492.49|4492.49|0
1646918630000|2022-03-10 13:23:50|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|0
1646918670000|2022-03-10 13:24:30|4494.04|4494.04|4491.6|4491.6|4494.28|4494.28|4491.6|4491.6|0
1646918680000|2022-03-10 13:24:40|4492.39|4492.39|4491.42|4491.42|4492.39|4492.39|4491.42|4491.42|0
1646918700000|2022-03-10 13:25:00|4490.98|4490.98|4492.05|4492.05|4492.05|4492.05|4490.71|4490.71|0
1646918710000|2022-03-10 13:25:10|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|4491.96|0
1646918730000|2022-03-10 13:25:30|4492.29|4492.29|4492.29|4492.29|4493|4493|4492.29|4492.29|0
1646918750000|2022-03-10 13:25:50|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|0
1646918760000|2022-03-10 13:26:00|4493.95|4493.95|4495.01|4495.01|4495.01|4495.01|4493.95|4493.95|0
1646918770000|2022-03-10 13:26:10|4495.72|4495.72|4496.6|4496.6|4496.78|4496.78|4495.72|4495.72|0
1646918780000|2022-03-10 13:26:20|4495.93|4495.93|4495.28|4495.28|4495.93|4495.93|4495.28|4495.28|0
1646918790000|2022-03-10 13:26:30|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|0
1646918820000|2022-03-10 13:27:00|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|0
1646918830000|2022-03-10 13:27:10|4496.52|4496.52|4496.52|4496.52|4496.63|4496.63|4496.52|4496.52|0
1646918840000|2022-03-10 13:27:20|4496.41|4496.41|4496.36|4496.36|4496.41|4496.41|4496.36|4496.36|0
1646918850000|2022-03-10 13:27:30|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1646918860000|2022-03-10 13:27:40|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|0
1646918870000|2022-03-10 13:27:50|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|0
1646918880000|2022-03-10 13:28:00|4498.48|4498.48|4501.62|4501.62|4501.62|4501.62|4498.48|4498.48|0
1646918890000|2022-03-10 13:28:10|4501.74|4501.74|4502.03|4502.03|4502.03|4502.03|4501.74|4501.74|0
1646918920000|2022-03-10 13:28:40|4500.89|4500.89|4501.55|4501.55|4501.55|4501.55|4500.89|4500.89|0
1646918930000|2022-03-10 13:28:50|4501.29|4501.29|4500.41|4500.41|4501.29|4501.29|4500.41|4500.41|0
1646918940000|2022-03-10 13:29:00|4501.08|4501.08|4501.41|4501.41|4501.49|4501.49|4501.08|4501.08|0
1646918960000|2022-03-10 13:29:20|4499.74|4499.74|4499.07|4499.07|4499.74|4499.74|4499.07|4499.07|0
1646918980000|2022-03-10 13:29:40|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1646918990000|2022-03-10 13:29:50|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1646919000000|2022-03-10 13:30:00|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|0
1646919010000|2022-03-10 13:30:10|4497.83|4497.83|4503.6|4503.6|4503.6|4503.6|4497.83|4497.83|0
1646919020000|2022-03-10 13:30:20|4504.94|4504.94|4502.98|4502.98|4505.05|4505.05|4502.98|4502.98|0
1646919030000|2022-03-10 13:30:30|4500.78|4500.78|4499.1|4499.1|4500.78|4500.78|4498.66|4498.66|0
1646919040000|2022-03-10 13:30:40|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|0
1646919050000|2022-03-10 13:30:50|4500.63|4500.63|4498.99|4498.99|4500.63|4500.63|4498.99|4498.99|0
1646919060000|2022-03-10 13:31:00|4498.2|4498.2|4497.51|4497.51|4498.34|4498.34|4497.51|4497.51|0
1646919080000|2022-03-10 13:31:20|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1646919090000|2022-03-10 13:31:30|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|0
1646919110000|2022-03-10 13:31:50|4496.99|4496.99|4499|4499|4499|4499|4496.99|4496.99|0
1646919120000|2022-03-10 13:32:00|4499.67|4499.67|4500.32|4500.32|4500.5|4500.5|4498.88|4498.88|0
1646919130000|2022-03-10 13:32:10|4501.29|4501.29|4500.62|4500.62|4501.29|4501.29|4500.62|4500.62|0
1646919170000|2022-03-10 13:32:50|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1646919190000|2022-03-10 13:33:10|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|0
1646919210000|2022-03-10 13:33:30|4501.36|4501.36|4504.71|4504.71|4504.71|4504.71|4501.36|4501.36|0
1646919230000|2022-03-10 13:33:50|4504.94|4504.94|4507.84|4507.84|4507.84|4507.84|4504.94|4504.94|0
1646919240000|2022-03-10 13:34:00|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|0
1646919250000|2022-03-10 13:34:10|4511.86|4511.86|4510.37|4510.37|4511.86|4511.86|4510.37|4510.37|0
1646919300000|2022-03-10 13:35:00|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1646919310000|2022-03-10 13:35:10|4514.02|4514.02|4512.7|4512.7|4514.02|4514.02|4512.7|4512.7|0
1646919320000|2022-03-10 13:35:20|4513.37|4513.37|4513.37|4513.37|4513.63|4513.63|4512.7|4512.7|0
1646919330000|2022-03-10 13:35:30|4514.16|4514.16|4515.61|4515.61|4515.61|4515.61|4514.16|4514.16|0
1646919350000|2022-03-10 13:35:50|4514.27|4514.27|4509.72|4509.72|4514.27|4514.27|4509.05|4509.05|0
1646919360000|2022-03-10 13:36:00|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1646919370000|2022-03-10 13:36:10|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|0
1646919380000|2022-03-10 13:36:20|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|0
1646919390000|2022-03-10 13:36:30|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|4509.51|0
1646919400000|2022-03-10 13:36:40|4509.15|4509.15|4509.82|4509.82|4509.82|4509.82|4509.15|4509.15|0
1646919410000|2022-03-10 13:36:50|4511.16|4511.16|4510.28|4510.28|4511.16|4511.16|4510.28|4510.28|0
1646919420000|2022-03-10 13:37:00|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|0
1646919430000|2022-03-10 13:37:10|4510.3|4510.3|4511.44|4511.44|4511.44|4511.44|4510.3|4510.3|0
1646919450000|2022-03-10 13:37:30|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|0
1646919460000|2022-03-10 13:37:40|4510.94|4510.94|4509.96|4509.96|4510.94|4510.94|4509.96|4509.96|0
1646919470000|2022-03-10 13:37:50|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1646919500000|2022-03-10 13:38:20|4509.96|4509.96|4510.63|4510.63|4510.63|4510.63|4509.96|4509.96|0
1646919510000|2022-03-10 13:38:30|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|0
1646919520000|2022-03-10 13:38:40|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|0
1646919530000|2022-03-10 13:38:50|4512.02|4512.02|4511.47|4511.47|4512.26|4512.26|4511.47|4511.47|0
1646919550000|2022-03-10 13:39:10|4510.94|4510.94|4509.97|4509.97|4510.94|4510.94|4509.97|4509.97|0
1646919560000|2022-03-10 13:39:20|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|0
1646919570000|2022-03-10 13:39:30|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1646919580000|2022-03-10 13:39:40|4512.63|4512.63|4512.63|4512.63|4512.63|4512.63|4512.63|4512.63|0
1646919590000|2022-03-10 13:39:50|4510.62|4510.62|4509.07|4509.07|4510.62|4510.62|4509.07|4509.07|0
1646919600000|2022-03-10 13:40:00|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1646919630000|2022-03-10 13:40:30|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|0
1646919640000|2022-03-10 13:40:40|4509.47|4509.47|4509.58|4509.58|4509.58|4509.58|4509.47|4509.47|0
1646919680000|2022-03-10 13:41:20|4509.49|4509.49|4508.34|4508.34|4509.49|4509.49|4508.34|4508.34|0
1646919690000|2022-03-10 13:41:30|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1646919710000|2022-03-10 13:41:50|4507.64|4507.64|4508.78|4508.78|4508.78|4508.78|4507.64|4507.64|0
1646919720000|2022-03-10 13:42:00|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|0
1646919770000|2022-03-10 13:42:50|4513.47|4513.47|4513.12|4513.12|4513.47|4513.47|4513.12|4513.12|0
1646919780000|2022-03-10 13:43:00|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|0
1646919800000|2022-03-10 13:43:20|4512.72|4512.72|4510.71|4510.71|4512.72|4512.72|4510.71|4510.71|0
1646919830000|2022-03-10 13:43:50|4512.57|4512.57|4511.12|4511.12|4513.24|4513.24|4511.12|4511.12|0
1646919850000|2022-03-10 13:44:10|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|0
1646919860000|2022-03-10 13:44:20|4510.28|4510.28|4509.45|4509.45|4510.28|4510.28|4509.45|4509.45|0
1646919890000|2022-03-10 13:44:50|4508.78|4508.78|4509.45|4509.45|4509.45|4509.45|4508.78|4508.78|0
1646919920000|2022-03-10 13:45:20|4509.5|4509.5|4509.4|4509.4|4509.5|4509.5|4509.4|4509.4|0
1646919930000|2022-03-10 13:45:30|4509.56|4509.56|4509.61|4509.61|4509.61|4509.61|4509.56|4509.56|0
1646919940000|2022-03-10 13:45:40|4510.05|4510.05|4508.89|4508.89|4510.05|4510.05|4508.71|4508.71|0
1646919950000|2022-03-10 13:45:50|4508.22|4508.22|4508.85|4508.85|4508.85|4508.85|4507.51|4507.51|0
1646919960000|2022-03-10 13:46:00|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|0
1646919980000|2022-03-10 13:46:20|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|0
1646919990000|2022-03-10 13:46:30|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|0
1646920000000|2022-03-10 13:46:40|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1646920020000|2022-03-10 13:47:00|4509.59|4509.59|4508.92|4508.92|4509.59|4509.59|4508.92|4508.92|0
1646920030000|2022-03-10 13:47:10|4509.1|4509.1|4510.44|4510.44|4510.44|4510.44|4507.9|4507.9|0
1646920050000|2022-03-10 13:47:30|4511.11|4511.11|4510.4|4510.4|4511.11|4511.11|4510.4|4510.4|0
1646920070000|2022-03-10 13:47:50|4510.24|4510.24|4510.24|4510.24|4510.24|4510.24|4510.24|4510.24|0
1646920090000|2022-03-10 13:48:10|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1646920110000|2022-03-10 13:48:30|4509.32|4509.32|4508.39|4508.39|4509.32|4509.32|4508.39|4508.39|0
1646920120000|2022-03-10 13:48:40|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|0
1646920130000|2022-03-10 13:48:50|4508.16|4508.16|4507.93|4507.93|4508.16|4508.16|4507.93|4507.93|0
1646920140000|2022-03-10 13:49:00|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|0
1646920160000|2022-03-10 13:49:20|4506.79|4506.79|4505.45|4505.45|4506.79|4506.79|4505.45|4505.45|0
1646920180000|2022-03-10 13:49:40|4505.71|4505.71|4504.56|4504.56|4505.8|4505.8|4504.39|4504.39|0
1646920190000|2022-03-10 13:49:50|4504.48|4504.48|4504.15|4504.15|4504.48|4504.48|4504.15|4504.15|0
1646920200000|2022-03-10 13:50:00|4504.85|4504.85|4505.59|4505.59|4505.59|4505.59|4504.85|4504.85|0
1646920210000|2022-03-10 13:50:10|4505.48|4505.48|4505.93|4505.93|4505.93|4505.93|4505.48|4505.48|0
1646920250000|2022-03-10 13:50:50|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|0
1646920260000|2022-03-10 13:51:00|4505.1|4505.1|4505.8|4505.8|4505.8|4505.8|4505.1|4505.1|0
1646920270000|2022-03-10 13:51:10|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1646920280000|2022-03-10 13:51:20|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1646920310000|2022-03-10 13:51:50|4506.54|4506.54|4505.87|4505.87|4506.54|4506.54|4505.87|4505.87|0
1646920320000|2022-03-10 13:52:00|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|0
1646920330000|2022-03-10 13:52:10|4505.75|4505.75|4504.92|4504.92|4505.75|4505.75|4504.92|4504.92|0
1646920360000|2022-03-10 13:52:40|4505.1|4505.1|4505.62|4505.62|4505.62|4505.62|4505.1|4505.1|0
1646920370000|2022-03-10 13:52:50|4504.95|4504.95|4504.68|4504.68|4504.95|4504.95|4504.68|4504.68|0
1646920380000|2022-03-10 13:53:00|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1646920390000|2022-03-10 13:53:10|4503.94|4503.94|4502.6|4502.6|4503.94|4503.94|4502.6|4502.6|0
1646920400000|2022-03-10 13:53:20|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1646920420000|2022-03-10 13:53:40|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|0
1646920430000|2022-03-10 13:53:50|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1646920440000|2022-03-10 13:54:00|4504.25|4504.25|4504.97|4504.97|4504.97|4504.97|4504.25|4504.25|0
1646920460000|2022-03-10 13:54:20|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1646920470000|2022-03-10 13:54:30|4503.46|4503.46|4503.37|4503.37|4503.46|4503.46|4503.37|4503.37|0
1646920490000|2022-03-10 13:54:50|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|0
1646920500000|2022-03-10 13:55:00|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|0
1646920510000|2022-03-10 13:55:10|4502.99|4502.99|4505|4505|4505|4505|4502.99|4502.99|0
1646920520000|2022-03-10 13:55:20|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|0
1646920550000|2022-03-10 13:55:50|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|0
1646920560000|2022-03-10 13:56:00|4508.87|4508.87|4509.75|4509.75|4509.75|4509.75|4508.87|4508.87|0
1646920570000|2022-03-10 13:56:10|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1646920580000|2022-03-10 13:56:20|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|0
1646920610000|2022-03-10 13:56:50|4508.38|4508.38|4508.56|4508.56|4508.56|4508.56|4508.38|4508.38|0
1646920640000|2022-03-10 13:57:20|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|0
1646920650000|2022-03-10 13:57:30|4509.27|4509.27|4509.37|4509.37|4509.37|4509.37|4509.27|4509.27|0
1646920670000|2022-03-10 13:57:50|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|0
1646920680000|2022-03-10 13:58:00|4508.35|4508.35|4510.57|4510.57|4510.57|4510.57|4508.35|4508.35|0
1646920700000|2022-03-10 13:58:20|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1646920710000|2022-03-10 13:58:30|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1646920730000|2022-03-10 13:58:50|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|0
1646920740000|2022-03-10 13:59:00|4511.33|4511.33|4511.63|4511.63|4511.63|4511.63|4511.33|4511.33|0
1646920760000|2022-03-10 13:59:20|4512.25|4512.25|4512.86|4512.86|4512.86|4512.86|4512.25|4512.25|0
1646920770000|2022-03-10 13:59:30|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|0
1646920790000|2022-03-10 13:59:50|4513.43|4513.43|4509.74|4509.74|4513.43|4513.43|4509.74|4509.74|0
1646920810000|2022-03-10 14:00:10|4511.75|4511.75|4513.21|4513.21|4513.48|4513.48|4511.75|4511.75|0
1646920820000|2022-03-10 14:00:20|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|0
1646920860000|2022-03-10 14:01:00|4513.56|4513.56|4512.79|4512.79|4513.56|4513.56|4512.79|4512.79|0
1646920880000|2022-03-10 14:01:20|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|0
1646920890000|2022-03-10 14:01:30|4510.79|4510.79|4510.02|4510.02|4510.79|4510.79|4510.02|4510.02|0
1646920910000|2022-03-10 14:01:50|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1646920940000|2022-03-10 14:02:20|4510.42|4510.42|4511.89|4511.89|4511.89|4511.89|4510.42|4510.42|0
1646920950000|2022-03-10 14:02:30|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|4511.97|0
1646920970000|2022-03-10 14:02:50|4513.31|4513.31|4513.11|4513.11|4513.31|4513.31|4513.11|4513.11|0
1646920980000|2022-03-10 14:03:00|4512.14|4512.14|4511.16|4511.16|4512.14|4512.14|4511.16|4511.16|0
1646920990000|2022-03-10 14:03:10|4511.08|4511.08|4512.22|4512.22|4512.22|4512.22|4511.08|4511.08|0
1646921000000|2022-03-10 14:03:20|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|0
1646921010000|2022-03-10 14:03:30|4509.9|4509.9|4509.39|4509.39|4510.06|4510.06|4509.39|4509.39|0
1646921050000|2022-03-10 14:04:10|4508.69|4508.69|4508.13|4508.13|4508.69|4508.69|4508.13|4508.13|0
1646921070000|2022-03-10 14:04:30|4509.45|4509.45|4509.54|4509.54|4509.54|4509.54|4508.92|4508.92|0
1646921080000|2022-03-10 14:04:40|4508.92|4508.92|4508.86|4508.86|4508.92|4508.92|4508.74|4508.74|0
1646921090000|2022-03-10 14:04:50|4510.1|4510.1|4510.31|4510.31|4510.31|4510.31|4510.1|4510.1|0
1646921100000|2022-03-10 14:05:00|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|0
1646921110000|2022-03-10 14:05:10|4510.94|4510.94|4511.61|4511.61|4511.61|4511.61|4510.94|4510.94|0
1646921120000|2022-03-10 14:05:20|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|0
1646921140000|2022-03-10 14:05:40|4511.65|4511.65|4511.65|4511.65|4511.65|4511.65|4511.65|4511.65|0
1646921150000|2022-03-10 14:05:50|4512.32|4512.32|4513.66|4513.66|4513.66|4513.66|4512.32|4512.32|0
1646921160000|2022-03-10 14:06:00|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|0
1646921180000|2022-03-10 14:06:20|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|0
1646921190000|2022-03-10 14:06:30|4512.91|4512.91|4512.56|4512.56|4512.91|4512.91|4512.38|4512.38|0
1646921200000|2022-03-10 14:06:40|4513.53|4513.53|4511.52|4511.52|4513.53|4513.53|4511.52|4511.52|0
1646921210000|2022-03-10 14:06:50|4511.28|4511.28|4507.92|4507.92|4511.28|4511.28|4507.25|4507.25|0
1646921250000|2022-03-10 14:07:30|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|0
1646921270000|2022-03-10 14:07:50|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|0
1646921280000|2022-03-10 14:08:00|4507.11|4507.11|4506.44|4506.44|4507.78|4507.78|4506.44|4506.44|0
1646921290000|2022-03-10 14:08:10|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1646921310000|2022-03-10 14:08:30|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|4507.78|0
1646921320000|2022-03-10 14:08:40|4506.8|4506.8|4506.72|4506.72|4506.8|4506.8|4506.72|4506.72|0
1646921340000|2022-03-10 14:09:00|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|4506.54|0
1646921350000|2022-03-10 14:09:10|4507.21|4507.21|4507.33|4507.33|4507.45|4507.45|4507.21|4507.21|0
1646921390000|2022-03-10 14:09:50|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|0
1646921400000|2022-03-10 14:10:00|4507.15|4507.15|4506.89|4506.89|4507.15|4507.15|4506.89|4506.89|0
1646921410000|2022-03-10 14:10:10|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|0
1646921480000|2022-03-10 14:11:20|4508|4508|4508|4508|4508|4508|4508|4508|0
1646921500000|2022-03-10 14:11:40|4507.29|4507.29|4507.09|4507.09|4507.53|4507.53|4507.09|4507.09|0
1646921510000|2022-03-10 14:11:50|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|0
1646921520000|2022-03-10 14:12:00|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|0
1646921530000|2022-03-10 14:12:10|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|0
1646921540000|2022-03-10 14:12:20|4508.7|4508.7|4508.93|4508.93|4508.93|4508.93|4508.7|4508.7|0
1646921560000|2022-03-10 14:12:40|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1646921570000|2022-03-10 14:12:50|4508.12|4508.12|4507.15|4507.15|4508.12|4508.12|4507.15|4507.15|0
1646921580000|2022-03-10 14:13:00|4506.48|4506.48|4505.81|4505.81|4506.48|4506.48|4505.81|4505.81|0
1646921590000|2022-03-10 14:13:10|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|0
1646921600000|2022-03-10 14:13:20|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1646921620000|2022-03-10 14:13:40|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|0
1646921640000|2022-03-10 14:14:00|4505.49|4505.49|4504.15|4504.15|4505.49|4505.49|4504.15|4504.15|0
1646921660000|2022-03-10 14:14:20|4504.41|4504.41|4504.86|4504.86|4504.86|4504.86|4504.41|4504.41|0
1646921700000|2022-03-10 14:15:00|4504.74|4504.74|4504.57|4504.57|4504.74|4504.74|4504.57|4504.57|0
1646921720000|2022-03-10 14:15:20|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1646921730000|2022-03-10 14:15:30|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|0
1646921760000|2022-03-10 14:16:00|4506.43|4506.43|4505.81|4505.81|4506.59|4506.59|4505.81|4505.81|0
1646921770000|2022-03-10 14:16:10|4505.96|4505.96|4505.81|4505.81|4505.96|4505.96|4505.81|4505.81|0
1646921780000|2022-03-10 14:16:20|4505.48|4505.48|4506.15|4506.15|4506.15|4506.15|4505.48|4505.48|0
1646921790000|2022-03-10 14:16:30|4506.95|4506.95|4504.9|4504.9|4506.95|4506.95|4504.9|4504.9|0
1646921810000|2022-03-10 14:16:50|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|0
1646921830000|2022-03-10 14:17:10|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|0
1646921860000|2022-03-10 14:17:40|4504.85|4504.85|4504.12|4504.12|4504.85|4504.85|4504.12|4504.12|0
1646921870000|2022-03-10 14:17:50|4505.46|4505.46|4504.76|4504.76|4505.46|4505.46|4504.76|4504.76|0
1646921890000|2022-03-10 14:18:10|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1646921900000|2022-03-10 14:18:20|4505.38|4505.38|4506.54|4506.54|4506.54|4506.54|4505.38|4505.38|0
1646921910000|2022-03-10 14:18:30|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|0
1646921930000|2022-03-10 14:18:50|4507.1|4507.1|4507.72|4507.72|4507.72|4507.72|4507.1|4507.1|0
1646921940000|2022-03-10 14:19:00|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|0
1646921950000|2022-03-10 14:19:10|4506.4|4506.4|4506.4|4506.4|4506.4|4506.4|4506.4|4506.4|0
1646921960000|2022-03-10 14:19:20|4506.28|4506.28|4506.57|4506.57|4506.57|4506.57|4506.28|4506.28|0
1646921970000|2022-03-10 14:19:30|4506.34|4506.34|4507.01|4507.01|4507.01|4507.01|4506.34|4506.34|0
1646921990000|2022-03-10 14:19:50|4506.74|4506.74|4506.92|4506.92|4506.92|4506.92|4506.74|4506.74|0
1646922000000|2022-03-10 14:20:00|4507.36|4507.36|4509.42|4509.42|4509.42|4509.42|4507.36|4507.36|0
1646922010000|2022-03-10 14:20:10|4509.6|4509.6|4509.75|4509.75|4509.75|4509.75|4509.3|4509.3|0
1646922030000|2022-03-10 14:20:30|4509.45|4509.45|4509.42|4509.42|4509.6|4509.6|4509.42|4509.42|0
1646922040000|2022-03-10 14:20:40|4508.75|4508.75|4508.63|4508.63|4508.75|4508.75|4508.63|4508.63|0
1646922050000|2022-03-10 14:20:50|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|0
1646922060000|2022-03-10 14:21:00|4508|4508|4507.66|4507.66|4508.33|4508.33|4507.66|4507.66|0
1646922070000|2022-03-10 14:21:10|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|0
1646922080000|2022-03-10 14:21:20|4505.79|4505.79|4506.46|4506.46|4506.46|4506.46|4505.79|4505.79|0
1646922100000|2022-03-10 14:21:40|4506.79|4506.79|4506.62|4506.62|4506.95|4506.95|4506.62|4506.62|0
1646922110000|2022-03-10 14:21:50|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|0
1646922130000|2022-03-10 14:22:10|4506.3|4506.3|4505.63|4505.63|4506.3|4506.3|4505.63|4505.63|0
1646922140000|2022-03-10 14:22:20|4505.4|4505.4|4505.16|4505.16|4505.52|4505.52|4504.72|4504.72|0
1646922160000|2022-03-10 14:22:40|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1646922170000|2022-03-10 14:22:50|4506.67|4506.67|4508.76|4508.76|4508.76|4508.76|4506.58|4506.58|0
1646922180000|2022-03-10 14:23:00|4509.29|4509.29|4508.71|4508.71|4509.29|4509.29|4508.71|4508.71|0
1646922240000|2022-03-10 14:24:00|4508.59|4508.59|4508.59|4508.59|4508.71|4508.71|4508.59|4508.59|0
1646922250000|2022-03-10 14:24:10|4508.65|4508.65|4509.02|4509.02|4509.32|4509.32|4508.65|4508.65|0
1646922260000|2022-03-10 14:24:20|4509.28|4509.28|4509.9|4509.9|4509.9|4509.9|4509.28|4509.28|0
1646922280000|2022-03-10 14:24:40|4510.05|4510.05|4510.21|4510.21|4510.32|4510.32|4510.05|4510.05|0
1646922300000|2022-03-10 14:25:00|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|4510.88|0
1646922310000|2022-03-10 14:25:10|4511.53|4511.53|4511.7|4511.7|4511.7|4511.7|4511.53|4511.53|0
1646922340000|2022-03-10 14:25:40|4511.17|4511.17|4510.27|4510.27|4511.17|4511.17|4509.83|4509.83|0
1646922360000|2022-03-10 14:26:00|4510.71|4510.71|4509.37|4509.37|4510.71|4510.71|4509.37|4509.37|0
1646922370000|2022-03-10 14:26:10|4509.49|4509.49|4507.16|4507.16|4509.49|4509.49|4506.19|4506.19|0
1646922400000|2022-03-10 14:26:40|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|0
1646922420000|2022-03-10 14:27:00|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|0
1646922440000|2022-03-10 14:27:20|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|0
1646922450000|2022-03-10 14:27:30|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|0
1646922460000|2022-03-10 14:27:40|4507.85|4507.85|4506.77|4506.77|4508.11|4508.11|4506.77|4506.77|0
1646922480000|2022-03-10 14:28:00|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|0
1646922500000|2022-03-10 14:28:20|4505.93|4505.93|4505.26|4505.26|4505.93|4505.93|4505.26|4505.26|0
1646922510000|2022-03-10 14:28:30|4504.81|4504.81|4504.46|4504.46|4504.81|4504.81|4504.46|4504.46|0
1646922520000|2022-03-10 14:28:40|4504.41|4504.41|4505.38|4505.38|4505.38|4505.38|4504.41|4504.41|0
1646922530000|2022-03-10 14:28:50|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|0
1646922550000|2022-03-10 14:29:10|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|0
1646922560000|2022-03-10 14:29:20|4505.87|4505.87|4510.37|4510.37|4510.37|4510.37|4505.87|4505.87|0
1646922570000|2022-03-10 14:29:30|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|0
1646922600000|2022-03-10 14:30:00|4509.26|4509.26|4511.33|4511.33|4511.33|4511.33|4509.26|4509.26|0
1646922610000|2022-03-10 14:30:10|4510.66|4510.66|4510.66|4510.66|4510.66|4510.66|4510.66|4510.66|0
1646922620000|2022-03-10 14:30:20|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|0
1646922630000|2022-03-10 14:30:30|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|0
1646922640000|2022-03-10 14:30:40|4514.62|4514.62|4511.73|4511.73|4514.62|4514.62|4511.73|4511.73|0
1646922650000|2022-03-10 14:30:50|4511.64|4511.64|4513.32|4513.32|4513.32|4513.32|4511.2|4511.2|0
1646922660000|2022-03-10 14:31:00|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|0
1646922670000|2022-03-10 14:31:10|4513.62|4513.62|4512.29|4512.29|4513.62|4513.62|4512.29|4512.29|0
1646922680000|2022-03-10 14:31:20|4514.39|4514.39|4516.26|4516.26|4516.84|4516.84|4514.39|4514.39|0
1646922690000|2022-03-10 14:31:30|4515.82|4515.82|4515.32|4515.32|4515.82|4515.82|4515.32|4515.32|0
1646922700000|2022-03-10 14:31:40|4515.2|4515.2|4513.92|4513.92|4515.2|4515.2|4513.92|4513.92|0
1646922710000|2022-03-10 14:31:50|4513.76|4513.76|4514.45|4514.45|4514.8|4514.8|4513.76|4513.76|0
1646922720000|2022-03-10 14:32:00|4513.78|4513.78|4512.22|4512.22|4514.45|4514.45|4512.22|4512.22|0
1646922730000|2022-03-10 14:32:10|4512.14|4512.14|4515.83|4515.83|4516.65|4516.65|4511.96|4511.96|0
1646922740000|2022-03-10 14:32:20|4516.6|4516.6|4515.17|4515.17|4516.77|4516.77|4515.17|4515.17|0
1646922760000|2022-03-10 14:32:40|4516.51|4516.51|4517.3|4517.3|4517.3|4517.3|4516.51|4516.51|0
1646922770000|2022-03-10 14:32:50|4517.97|4517.97|4519.18|4519.18|4519.18|4519.18|4517.97|4517.97|0
1646922780000|2022-03-10 14:33:00|4518.51|4518.51|4519.58|4519.58|4520.38|4520.38|4518.51|4518.51|0
1646922790000|2022-03-10 14:33:10|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|4518.91|0
1646922810000|2022-03-10 14:33:30|4519.34|4519.34|4521.1|4521.1|4521.1|4521.1|4518.79|4518.79|0
1646922820000|2022-03-10 14:33:40|4519.76|4519.76|4520.59|4520.59|4520.59|4520.59|4519.76|4519.76|0
1646922830000|2022-03-10 14:33:50|4520.77|4520.77|4525.28|4525.28|4525.28|4525.28|4520.77|4520.77|0
1646922840000|2022-03-10 14:34:00|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|4524.13|0
1646922850000|2022-03-10 14:34:10|4523.46|4523.46|4523.99|4523.99|4523.99|4523.99|4523.11|4523.11|0
1646922860000|2022-03-10 14:34:20|4524.35|4524.35|4526.08|4526.08|4526.08|4526.08|4524.35|4524.35|0
1646922870000|2022-03-10 14:34:30|4526.34|4526.34|4526.78|4526.78|4526.78|4526.78|4526.34|4526.34|0
1646922880000|2022-03-10 14:34:40|4526.69|4526.69|4526.16|4526.16|4526.69|4526.69|4526.16|4526.16|0
1646922890000|2022-03-10 14:34:50|4526.52|4526.52|4527.28|4527.28|4527.28|4527.28|4526.52|4526.52|0
1646922900000|2022-03-10 14:35:00|4527.54|4527.54|4527.21|4527.21|4527.54|4527.54|4527.21|4527.21|0
1646922910000|2022-03-10 14:35:10|4526.42|4526.42|4526.06|4526.06|4526.42|4526.42|4525.89|4525.89|0
1646922920000|2022-03-10 14:35:20|4525.39|4525.39|4525.98|4525.98|4525.98|4525.98|4525.39|4525.39|0
1646922930000|2022-03-10 14:35:30|4525.86|4525.86|4526.74|4526.74|4526.74|4526.74|4524.73|4524.73|0
1646922940000|2022-03-10 14:35:40|4527.41|4527.41|4528.08|4528.08|4528.08|4528.08|4527.41|4527.41|0
1646922950000|2022-03-10 14:35:50|4527.72|4527.72|4528.78|4528.78|4528.78|4528.78|4527.72|4527.72|0
1646922960000|2022-03-10 14:36:00|4528.96|4528.96|4529.14|4529.14|4529.14|4529.14|4528.96|4528.96|0
1646922970000|2022-03-10 14:36:10|4529.23|4529.23|4529.01|4529.01|4529.45|4529.45|4528.78|4528.78|0
1646922980000|2022-03-10 14:36:20|4529.68|4529.68|4528.8|4528.8|4529.68|4529.68|4528.8|4528.8|0
1646922990000|2022-03-10 14:36:30|4528.27|4528.27|4527.95|4527.95|4528.27|4528.27|4527.95|4527.95|0
1646923000000|2022-03-10 14:36:40|4528.48|4528.48|4529.36|4529.36|4529.36|4529.36|4528.48|4528.48|0
1646923010000|2022-03-10 14:36:50|4530.7|4530.7|4530.06|4530.06|4530.91|4530.91|4530.06|4530.06|0
1646923020000|2022-03-10 14:37:00|4529.85|4529.85|4525.42|4525.42|4529.85|4529.85|4525.42|4525.42|0
1646923030000|2022-03-10 14:37:10|4525.3|4525.3|4525.65|4525.65|4525.65|4525.65|4525.3|4525.3|0
1646923040000|2022-03-10 14:37:20|4526.36|4526.36|4528.55|4528.55|4528.55|4528.55|4526.01|4526.01|0
1646923050000|2022-03-10 14:37:30|4528.66|4528.66|4528.93|4528.93|4528.93|4528.93|4528.66|4528.66|0
1646923060000|2022-03-10 14:37:40|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|4528.26|0
1646923080000|2022-03-10 14:38:00|4527.59|4527.59|4528.46|4528.46|4529.05|4529.05|4527.59|4527.59|0
1646923090000|2022-03-10 14:38:10|4529.8|4529.8|4529.45|4529.45|4529.8|4529.8|4529.45|4529.45|0
1646923100000|2022-03-10 14:38:20|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|0
1646923110000|2022-03-10 14:38:30|4527.17|4527.17|4527.84|4527.84|4527.84|4527.84|4527.17|4527.17|0
1646923120000|2022-03-10 14:38:40|4529.85|4529.85|4533.2|4533.2|4533.2|4533.2|4529.85|4529.85|0
1646923130000|2022-03-10 14:38:50|4533.05|4533.05|4533.76|4533.76|4533.76|4533.76|4533.05|4533.05|0
1646923140000|2022-03-10 14:39:00|4533.32|4533.32|4532.52|4532.52|4533.32|4533.32|4532.52|4532.52|0
1646923190000|2022-03-10 14:39:50|4529.85|4529.85|4525.75|4525.75|4529.85|4529.85|4525.45|4525.45|0
1646923200000|2022-03-10 14:40:00|4525.4|4525.4|4526.88|4526.88|4526.88|4526.88|4525.4|4525.4|0
1646923210000|2022-03-10 14:40:10|4527.85|4527.85|4528.5|4528.5|4528.5|4528.5|4527.85|4527.85|0
1646923220000|2022-03-10 14:40:20|4528.61|4528.61|4526.82|4526.82|4529.33|4529.33|4526.15|4526.15|0
1646923230000|2022-03-10 14:40:30|4526.92|4526.92|4528.95|4528.95|4528.95|4528.95|4526.92|4526.92|0
1646923240000|2022-03-10 14:40:40|4530.29|4530.29|4531.63|4531.63|4531.63|4531.63|4530.29|4530.29|0
1646923250000|2022-03-10 14:40:50|4532.3|4532.3|4533.03|4533.03|4533.03|4533.03|4532.3|4532.3|0
1646923260000|2022-03-10 14:41:00|4533.19|4533.19|4528.97|4528.97|4533.19|4533.19|4528.97|4528.97|0
1646923270000|2022-03-10 14:41:10|4528.92|4528.92|4528.48|4528.48|4528.92|4528.92|4528.39|4528.39|0
1646923280000|2022-03-10 14:41:20|4528.65|4528.65|4529.01|4529.01|4529.01|4529.01|4528.65|4528.65|0
1646923290000|2022-03-10 14:41:30|4529.18|4529.18|4526.94|4526.94|4529.62|4529.62|4526.94|4526.94|0
1646923300000|2022-03-10 14:41:40|4527.61|4527.61|4526.94|4526.94|4527.61|4527.61|4526.94|4526.94|0
1646923320000|2022-03-10 14:42:00|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|0
1646923330000|2022-03-10 14:42:10|4526.24|4526.24|4526.59|4526.59|4526.59|4526.59|4526.06|4526.06|0
1646923340000|2022-03-10 14:42:20|4526.76|4526.76|4526.76|4526.76|4528.1|4528.1|4526.76|4526.76|0
1646923350000|2022-03-10 14:42:30|4528.1|4528.1|4530.23|4530.23|4530.23|4530.23|4528.1|4528.1|0
1646923360000|2022-03-10 14:42:40|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|4531.57|0
1646923370000|2022-03-10 14:42:50|4531.84|4531.84|4531.31|4531.31|4531.84|4531.84|4531.31|4531.31|0
1646923390000|2022-03-10 14:43:10|4531.4|4531.4|4531.1|4531.1|4531.4|4531.4|4530.93|4530.93|0
1646923400000|2022-03-10 14:43:20|4530.43|4530.43|4528.97|4528.97|4530.43|4530.43|4528.97|4528.97|0
1646923410000|2022-03-10 14:43:30|4528.09|4528.09|4528.02|4528.02|4528.18|4528.18|4527.91|4527.91|0
1646923420000|2022-03-10 14:43:40|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|0
1646923430000|2022-03-10 14:43:50|4528.58|4528.58|4528.64|4528.64|4528.64|4528.64|4528.58|4528.58|0
1646923460000|2022-03-10 14:44:20|4528.28|4528.28|4532.47|4532.47|4532.47|4532.47|4528.28|4528.28|0
1646923480000|2022-03-10 14:44:40|4532.64|4532.64|4530.86|4530.86|4532.64|4532.64|4530.86|4530.86|0
1646923500000|2022-03-10 14:45:00|4530.78|4530.78|4530.16|4530.16|4530.78|4530.78|4530.16|4530.16|0
1646923510000|2022-03-10 14:45:10|4529.49|4529.49|4530.59|4530.59|4530.59|4530.59|4528.72|4528.72|0
1646923520000|2022-03-10 14:45:20|4530.75|4530.75|4531.93|4531.93|4531.93|4531.93|4530.75|4530.75|0
1646923530000|2022-03-10 14:45:30|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|0
1646923550000|2022-03-10 14:45:50|4531.75|4531.75|4532.6|4532.6|4532.6|4532.6|4531.75|4531.75|0
1646923570000|2022-03-10 14:46:10|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|0
1646923580000|2022-03-10 14:46:20|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|0
1646923590000|2022-03-10 14:46:30|4531.98|4531.98|4531.37|4531.37|4531.98|4531.98|4531.37|4531.37|0
1646923600000|2022-03-10 14:46:40|4531.19|4531.19|4530.92|4530.92|4531.19|4531.19|4530.92|4530.92|0
1646923610000|2022-03-10 14:46:50|4531.59|4531.59|4529.19|4529.19|4531.59|4531.59|4529.19|4529.19|0
1646923620000|2022-03-10 14:47:00|4530.53|4530.53|4529.86|4529.86|4530.53|4530.53|4529.86|4529.86|0
1646923630000|2022-03-10 14:47:10|4529.51|4529.51|4530.48|4530.48|4530.48|4530.48|4529.51|4529.51|0
1646923640000|2022-03-10 14:47:20|4531.15|4531.15|4529.81|4529.81|4531.15|4531.15|4529.81|4529.81|0
1646923660000|2022-03-10 14:47:40|4529.14|4529.14|4528.52|4528.52|4529.14|4529.14|4528.17|4528.17|0
1646923680000|2022-03-10 14:48:00|4528.1|4528.1|4527.65|4527.65|4528.1|4528.1|4527.65|4527.65|0
1646923690000|2022-03-10 14:48:10|4528.36|4528.36|4528.8|4528.8|4528.8|4528.8|4528.36|4528.36|0
1646923700000|2022-03-10 14:48:20|4528.27|4528.27|4527.51|4527.51|4528.27|4528.27|4527.51|4527.51|0
1646923710000|2022-03-10 14:48:30|4527.24|4527.24|4527.06|4527.06|4527.24|4527.24|4527.06|4527.06|0
1646923730000|2022-03-10 14:48:50|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|0
1646923740000|2022-03-10 14:49:00|4527.19|4527.19|4527.28|4527.28|4527.28|4527.28|4527.19|4527.19|0
1646923770000|2022-03-10 14:49:30|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|0
1646923780000|2022-03-10 14:49:40|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|0
1646923790000|2022-03-10 14:49:50|4527.15|4527.15|4529.69|4529.69|4529.69|4529.69|4527.15|4527.15|0
1646923800000|2022-03-10 14:50:00|4529.87|4529.87|4532.37|4532.37|4532.46|4532.46|4529.87|4529.87|0
1646923810000|2022-03-10 14:50:10|4533.34|4533.34|4532.06|4532.06|4533.34|4533.34|4531.97|4531.97|0
1646923820000|2022-03-10 14:50:20|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|0
1646923840000|2022-03-10 14:50:40|4532.41|4532.41|4531.69|4531.69|4532.58|4532.58|4531.25|4531.25|0
1646923850000|2022-03-10 14:50:50|4532.04|4532.04|4533.96|4533.96|4533.96|4533.96|4532.04|4532.04|0
1646923860000|2022-03-10 14:51:00|4533.43|4533.43|4533.55|4533.55|4534.05|4534.05|4533.2|4533.2|0
1646923870000|2022-03-10 14:51:10|4533.67|4533.67|4532.61|4532.61|4533.67|4533.67|4532.21|4532.21|0
1646923880000|2022-03-10 14:51:20|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1646923890000|2022-03-10 14:51:30|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|0
1646923900000|2022-03-10 14:51:40|4535.14|4535.14|4535.58|4535.58|4535.58|4535.58|4535.14|4535.14|0
1646923910000|2022-03-10 14:51:50|4534.79|4534.79|4533.59|4533.59|4534.79|4534.79|4533.59|4533.59|0
1646923920000|2022-03-10 14:52:00|4533.38|4533.38|4531.92|4531.92|4533.38|4533.38|4531.92|4531.92|0
1646923930000|2022-03-10 14:52:10|4531.39|4531.39|4532.01|4532.01|4532.01|4532.01|4530.33|4530.33|0
1646923940000|2022-03-10 14:52:20|4532.1|4532.1|4532.54|4532.54|4533.16|4533.16|4532.1|4532.1|0
1646923950000|2022-03-10 14:52:30|4533.94|4533.94|4533.03|4533.03|4534.61|4534.61|4532.13|4532.13|0
1646923960000|2022-03-10 14:52:40|4534.37|4534.37|4533.7|4533.7|4534.37|4534.37|4533.7|4533.7|0
1646923970000|2022-03-10 14:52:50|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1646923980000|2022-03-10 14:53:00|4534.14|4534.14|4535.02|4535.02|4535.02|4535.02|4534.14|4534.14|0
1646923990000|2022-03-10 14:53:10|4535.29|4535.29|4538.64|4538.64|4538.64|4538.64|4535.29|4535.29|0
1646924000000|2022-03-10 14:53:20|4538.74|4538.74|4537.4|4537.4|4538.74|4538.74|4537.4|4537.4|0
1646924010000|2022-03-10 14:53:30|4539.17|4539.17|4539.33|4539.33|4539.33|4539.33|4539.17|4539.17|0
1646924020000|2022-03-10 14:53:40|4540.39|4540.39|4539.71|4539.71|4540.5|4540.5|4539.71|4539.71|0
1646924030000|2022-03-10 14:53:50|4539.83|4539.83|4540.01|4540.01|4540.76|4540.76|4539.83|4539.83|0
1646924040000|2022-03-10 14:54:00|4540.67|4540.67|4540.5|4540.5|4541.12|4541.12|4540.06|4540.06|0
1646924050000|2022-03-10 14:54:10|4540.32|4540.32|4541.2|4541.2|4542.54|4542.54|4540.32|4540.32|0
1646924070000|2022-03-10 14:54:30|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|0
1646924080000|2022-03-10 14:54:40|4539.72|4539.72|4538.38|4538.38|4539.72|4539.72|4538.38|4538.38|0
1646924090000|2022-03-10 14:54:50|4538.11|4538.11|4538.78|4538.78|4539.45|4539.45|4538.11|4538.11|0
1646924100000|2022-03-10 14:55:00|4538.87|4538.87|4537.53|4537.53|4538.87|4538.87|4537.53|4537.53|0
1646924110000|2022-03-10 14:55:10|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|0
1646924120000|2022-03-10 14:55:20|4538.2|4538.2|4535.93|4535.93|4538.2|4538.2|4535.93|4535.93|0
1646924130000|2022-03-10 14:55:30|4536.9|4536.9|4538.75|4538.75|4538.75|4538.75|4536.9|4536.9|0
1646924140000|2022-03-10 14:55:40|4538.84|4538.84|4540.48|4540.48|4540.48|4540.48|4538.84|4538.84|0
1646924150000|2022-03-10 14:55:50|4539.81|4539.81|4542.06|4542.06|4542.06|4542.06|4539.81|4539.81|0
1646924160000|2022-03-10 14:56:00|4541.39|4541.39|4542.73|4542.73|4542.73|4542.73|4540.72|4540.72|0
1646924170000|2022-03-10 14:56:10|4542.88|4542.88|4542.66|4542.66|4542.88|4542.88|4542.66|4542.66|0
1646924180000|2022-03-10 14:56:20|4543.1|4543.1|4542.43|4542.43|4543.1|4543.1|4542.43|4542.43|0
1646924190000|2022-03-10 14:56:30|4542.96|4542.96|4543.31|4543.31|4543.71|4543.71|4542.29|4542.29|0
1646924200000|2022-03-10 14:56:40|4543.41|4543.41|4542.13|4542.13|4543.41|4543.41|4542.13|4542.13|0
1646924210000|2022-03-10 14:56:50|4541.77|4541.77|4540.08|4540.08|4541.77|4541.77|4539.46|4539.46|0
1646924220000|2022-03-10 14:57:00|4540.87|4540.87|4538.92|4538.92|4541.4|4541.4|4538.92|4538.92|0
1646924230000|2022-03-10 14:57:10|4539.02|4539.02|4540.14|4540.14|4540.14|4540.14|4539.02|4539.02|0
1646924240000|2022-03-10 14:57:20|4539.43|4539.43|4539.43|4539.43|4539.43|4539.43|4539.43|4539.43|0
1646924260000|2022-03-10 14:57:40|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|0
1646924270000|2022-03-10 14:57:50|4539.92|4539.92|4541.07|4541.07|4541.07|4541.07|4539.92|4539.92|0
1646924280000|2022-03-10 14:58:00|4541.28|4541.28|4541.32|4541.32|4541.99|4541.99|4541.28|4541.28|0
1646924290000|2022-03-10 14:58:10|4541.41|4541.41|4542.37|4542.37|4543.48|4543.48|4541.23|4541.23|0
1646924300000|2022-03-10 14:58:20|4542.46|4542.46|4543.4|4543.4|4543.4|4543.4|4542.02|4542.02|0
1646924310000|2022-03-10 14:58:30|4542.73|4542.73|4545.18|4545.18|4545.18|4545.18|4542.73|4542.73|0
1646924330000|2022-03-10 14:58:50|4545.34|4545.34|4546.45|4546.45|4546.45|4546.45|4545.34|4545.34|0
1646924340000|2022-03-10 14:59:00|4546.72|4546.72|4546.01|4546.01|4546.72|4546.72|4545.83|4545.83|0
1646924350000|2022-03-10 14:59:10|4545.34|4545.34|4545.25|4545.25|4545.34|4545.34|4545.25|4545.25|0
1646924360000|2022-03-10 14:59:20|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1646924370000|2022-03-10 14:59:30|4542.54|4542.54|4542.59|4542.59|4542.59|4542.59|4541.66|4541.66|0
1646924390000|2022-03-10 14:59:50|4543.93|4543.93|4545.39|4545.39|4545.39|4545.39|4543.93|4543.93|0
1646924400000|2022-03-10 15:00:00|4544.05|4544.05|4545.29|4545.29|4545.29|4545.29|4544.05|4544.05|0
1646924410000|2022-03-10 15:00:10|4545.18|4545.18|4544.36|4544.36|4545.18|4545.18|4544.36|4544.36|0
1646924420000|2022-03-10 15:00:20|4543.65|4543.65|4544.64|4544.64|4545.08|4545.08|4543.65|4543.65|0
1646924430000|2022-03-10 15:00:30|4544.11|4544.11|4545.36|4545.36|4546.7|4546.7|4544.02|4544.02|0
1646924440000|2022-03-10 15:00:40|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|0
1646924450000|2022-03-10 15:00:50|4546.35|4546.35|4546.26|4546.26|4546.35|4546.35|4546.26|4546.26|0
1646924460000|2022-03-10 15:01:00|4547.6|4547.6|4549.1|4549.1|4549.49|4549.49|4547.6|4547.6|0
1646924470000|2022-03-10 15:01:10|4548.83|4548.83|4549.24|4549.24|4550.12|4550.12|4547.69|4547.69|0
1646924490000|2022-03-10 15:01:30|4551.25|4551.25|4551.87|4551.87|4551.92|4551.92|4551.25|4551.25|0
1646924500000|2022-03-10 15:01:40|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|4551.16|0
1646924510000|2022-03-10 15:01:50|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4550.37|4550.37|0
1646924520000|2022-03-10 15:02:00|4551.16|4551.16|4551.72|4551.72|4551.72|4551.72|4551.16|4551.16|0
1646924530000|2022-03-10 15:02:10|4551.05|4551.05|4548.88|4548.88|4551.05|4551.05|4548.88|4548.88|0
1646924540000|2022-03-10 15:02:20|4549.55|4549.55|4550.83|4550.83|4550.83|4550.83|4548.38|4548.38|0
1646924550000|2022-03-10 15:02:30|4550.94|4550.94|4551.93|4551.93|4551.93|4551.93|4550.94|4550.94|0
1646924560000|2022-03-10 15:02:40|4555.28|4555.28|4556.45|4556.45|4556.45|4556.45|4555.28|4555.28|0
1646924570000|2022-03-10 15:02:50|4557.12|4557.12|4554.44|4554.44|4557.12|4557.12|4554.44|4554.44|0
1646924580000|2022-03-10 15:03:00|4554|4554|4553.82|4553.82|4554|4554|4553.82|4553.82|0
1646924590000|2022-03-10 15:03:10|4554.62|4554.62|4552.7|4552.7|4554.71|4554.71|4552.7|4552.7|0
1646924660000|2022-03-10 15:04:20|4552.03|4552.03|4552.91|4552.91|4552.91|4552.91|4552.03|4552.03|0
1646924670000|2022-03-10 15:04:30|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|4552.79|0
1646924680000|2022-03-10 15:04:40|4554.13|4554.13|4555|4555|4555|4555|4554.13|4554.13|0
1646924690000|2022-03-10 15:04:50|4554.73|4554.73|4554.56|4554.56|4554.73|4554.73|4554.56|4554.56|0
1646924700000|2022-03-10 15:05:00|4555.23|4555.23|4557.4|4557.4|4557.4|4557.4|4555.23|4555.23|0
1646924720000|2022-03-10 15:05:20|4558.07|4558.07|4554.86|4554.86|4558.07|4558.07|4554.86|4554.86|0
1646924730000|2022-03-10 15:05:30|4558.21|4558.21|4559.23|4559.23|4559.9|4559.9|4558.21|4558.21|0
1646924740000|2022-03-10 15:05:40|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.22|4557.22|0
1646924750000|2022-03-10 15:05:50|4558.56|4558.56|4559.35|4559.35|4559.35|4559.35|4558.56|4558.56|0
1646924760000|2022-03-10 15:06:00|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1646924770000|2022-03-10 15:06:10|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|0
1646924780000|2022-03-10 15:06:20|4556.55|4556.55|4556.55|4556.55|4556.55|4556.55|4556.55|4556.55|0
1646924790000|2022-03-10 15:06:30|4556.99|4556.99|4557.17|4557.17|4557.17|4557.17|4556.99|4556.99|0
1646924800000|2022-03-10 15:06:40|4554.49|4554.49|4553.65|4553.65|4554.49|4554.49|4553.15|4553.15|0
1646924820000|2022-03-10 15:07:00|4552.31|4552.31|4552.56|4552.56|4552.56|4552.56|4552.3|4552.3|0
1646924830000|2022-03-10 15:07:10|4551.86|4551.86|4551.84|4551.84|4552.03|4552.03|4549.83|4549.83|0
1646924840000|2022-03-10 15:07:20|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|4552.51|0
1646924870000|2022-03-10 15:07:50|4553.18|4553.18|4553.97|4553.97|4554.52|4554.52|4553.18|4553.18|0
1646924880000|2022-03-10 15:08:00|4553.3|4553.3|4554.18|4554.18|4554.18|4554.18|4553.3|4553.3|0
1646924890000|2022-03-10 15:08:10|4554.27|4554.27|4554.83|4554.83|4554.83|4554.83|4554.27|4554.27|0
1646924900000|2022-03-10 15:08:20|4554.99|4554.99|4555.89|4555.89|4555.89|4555.89|4554.99|4554.99|0
1646924910000|2022-03-10 15:08:30|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|0
1646924920000|2022-03-10 15:08:40|4557.37|4557.37|4557.58|4557.58|4557.58|4557.58|4556.7|4556.7|0
1646924930000|2022-03-10 15:08:50|4556.79|4556.79|4556.21|4556.21|4556.79|4556.79|4556.12|4556.12|0
1646924940000|2022-03-10 15:09:00|4557.27|4557.27|4557.9|4557.9|4557.9|4557.9|4557.27|4557.27|0
1646924950000|2022-03-10 15:09:10|4558.43|4558.43|4558.96|4558.96|4558.96|4558.96|4558.43|4558.43|0
1646924960000|2022-03-10 15:09:20|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|0
1646924970000|2022-03-10 15:09:30|4558.28|4558.28|4558.46|4558.46|4558.46|4558.46|4558.28|4558.28|0
1646924990000|2022-03-10 15:09:50|4557.12|4557.12|4557|4557|4557.12|4557.12|4557|4557|0
1646925010000|2022-03-10 15:10:10|4557.67|4557.67|4558.57|4558.57|4558.57|4558.57|4557.67|4557.67|0
1646925020000|2022-03-10 15:10:20|4558.69|4558.69|4559.08|4559.08|4559.08|4559.08|4558.69|4558.69|0
1646925030000|2022-03-10 15:10:30|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|0
1646925040000|2022-03-10 15:10:40|4558.72|4558.72|4556.71|4556.71|4558.72|4558.72|4556.71|4556.71|0
1646925050000|2022-03-10 15:10:50|4556.56|4556.56|4556.23|4556.23|4556.56|4556.56|4556.23|4556.23|0
1646925090000|2022-03-10 15:11:30|4555.7|4555.7|4552.42|4552.42|4555.7|4555.7|4552.42|4552.42|0
1646925110000|2022-03-10 15:11:50|4553.76|4553.76|4555.1|4555.1|4555.1|4555.1|4553.76|4553.76|0
1646925120000|2022-03-10 15:12:00|4553.86|4553.86|4553.19|4553.19|4553.86|4553.86|4553.19|4553.19|0
1646925130000|2022-03-10 15:12:10|4553.31|4553.31|4554.37|4554.37|4554.37|4554.37|4553.31|4553.31|0
1646925140000|2022-03-10 15:12:20|4553.93|4553.93|4555.63|4555.63|4555.63|4555.63|4552.95|4552.95|0
1646925150000|2022-03-10 15:12:30|4556.6|4556.6|4557.49|4557.49|4557.49|4557.49|4556.6|4556.6|0
1646925160000|2022-03-10 15:12:40|4557.72|4557.72|4558.28|4558.28|4558.28|4558.28|4557.61|4557.61|0
1646925170000|2022-03-10 15:12:50|4557.57|4557.57|4556.75|4556.75|4557.57|4557.57|4556.75|4556.75|0
1646925180000|2022-03-10 15:13:00|4556.13|4556.13|4556.52|4556.52|4556.52|4556.52|4554.79|4554.79|0
1646925190000|2022-03-10 15:13:10|4556.61|4556.61|4558.48|4558.48|4558.48|4558.48|4556.52|4556.52|0
1646925200000|2022-03-10 15:13:20|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1646925210000|2022-03-10 15:13:30|4559.67|4559.67|4559.95|4559.95|4559.95|4559.95|4559.51|4559.51|0
1646925230000|2022-03-10 15:13:50|4559.51|4559.51|4562.86|4562.86|4562.86|4562.86|4559.51|4559.51|0
1646925250000|2022-03-10 15:14:10|4562.19|4562.19|4561.52|4561.52|4562.19|4562.19|4561.52|4561.52|0
1646925260000|2022-03-10 15:14:20|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|0
1646925270000|2022-03-10 15:14:30|4563.25|4563.25|4562.72|4562.72|4563.95|4563.95|4562.72|4562.72|0
1646925290000|2022-03-10 15:14:50|4562.05|4562.05|4559.65|4559.65|4562.14|4562.14|4559.65|4559.65|0
1646925300000|2022-03-10 15:15:00|4558.98|4558.98|4558.45|4558.45|4559.24|4559.24|4558.36|4558.36|0
1646925310000|2022-03-10 15:15:10|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1646925330000|2022-03-10 15:15:30|4559.22|4559.22|4559.89|4559.89|4559.89|4559.89|4559.22|4559.22|0
1646925340000|2022-03-10 15:15:40|4560.56|4560.56|4560.56|4560.56|4560.56|4560.56|4559.22|4559.22|0
1646925360000|2022-03-10 15:16:00|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|0
1646925370000|2022-03-10 15:16:10|4560.6|4560.6|4560.34|4560.34|4561.13|4561.13|4560.34|4560.34|0
1646925390000|2022-03-10 15:16:30|4559.89|4559.89|4557.21|4557.21|4559.98|4559.98|4557.21|4557.21|0
1646925400000|2022-03-10 15:16:40|4557.57|4557.57|4558.77|4558.77|4558.77|4558.77|4557.57|4557.57|0
1646925410000|2022-03-10 15:16:50|4558.33|4558.33|4560.88|4560.88|4560.88|4560.88|4558.15|4558.15|0
1646925420000|2022-03-10 15:17:00|4561.55|4561.55|4561.74|4561.74|4562.46|4562.46|4561.12|4561.12|0
1646925430000|2022-03-10 15:17:10|4562|4562|4561.16|4561.16|4562.68|4562.68|4560.49|4560.49|0
1646925440000|2022-03-10 15:17:20|4559.82|4559.82|4560.72|4560.72|4561.83|4561.83|4559.82|4559.82|0
1646925450000|2022-03-10 15:17:30|4560.98|4560.98|4561.07|4561.07|4561.07|4561.07|4560.98|4560.98|0
1646925460000|2022-03-10 15:17:40|4560.4|4560.4|4559.55|4559.55|4560.4|4560.4|4558.67|4558.67|0
1646925470000|2022-03-10 15:17:50|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1646925480000|2022-03-10 15:18:00|4560.17|4560.17|4562.7|4562.7|4562.7|4562.7|4559.29|4559.29|0
1646925490000|2022-03-10 15:18:10|4561.36|4561.36|4556.14|4556.14|4561.5|4561.5|4556.14|4556.14|0
1646925500000|2022-03-10 15:18:20|4555.79|4555.79|4557.03|4557.03|4557.03|4557.03|4555.79|4555.79|0
1646925510000|2022-03-10 15:18:30|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|0
1646925520000|2022-03-10 15:18:40|4556.9|4556.9|4554.97|4554.97|4556.9|4556.9|4554.97|4554.97|0
1646925540000|2022-03-10 15:19:00|4552.29|4552.29|4550.95|4550.95|4552.29|4552.29|4550.95|4550.95|0
1646925550000|2022-03-10 15:19:10|4551.39|4551.39|4553.26|4553.26|4553.35|4553.35|4550.9|4550.9|0
1646925560000|2022-03-10 15:19:20|4553.61|4553.61|4554.19|4554.19|4554.46|4554.46|4553.61|4553.61|0
1646925570000|2022-03-10 15:19:30|4553.93|4553.93|4552.59|4552.59|4553.93|4553.93|4552.59|4552.59|0
1646925580000|2022-03-10 15:19:40|4553.03|4553.03|4553.38|4553.38|4553.38|4553.38|4553.03|4553.03|0
1646925590000|2022-03-10 15:19:50|4553.03|4553.03|4552.94|4552.94|4554.09|4554.09|4552.94|4552.94|0
1646925600000|2022-03-10 15:20:00|4550.93|4550.93|4551.14|4551.14|4551.2|4551.2|4550.93|4550.93|0
1646925610000|2022-03-10 15:20:10|4551.81|4551.81|4552.17|4552.17|4552.17|4552.17|4551.81|4551.81|0
1646925620000|2022-03-10 15:20:20|4553.93|4553.93|4552.7|4552.7|4553.93|4553.93|4552.7|4552.7|0
1646925630000|2022-03-10 15:20:30|4552.03|4552.03|4552.73|4552.73|4552.73|4552.73|4552.03|4552.03|0
1646925640000|2022-03-10 15:20:40|4553.4|4553.4|4554.63|4554.63|4554.74|4554.74|4553.4|4553.4|0
1646925650000|2022-03-10 15:20:50|4554.71|4554.71|4554.8|4554.8|4554.8|4554.8|4554.71|4554.71|0
1646925660000|2022-03-10 15:21:00|4554.13|4554.13|4552.7|4552.7|4554.8|4554.8|4552.03|4552.03|0
1646925670000|2022-03-10 15:21:10|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|0
1646925680000|2022-03-10 15:21:20|4552.93|4552.93|4552.49|4552.49|4552.93|4552.93|4552.49|4552.49|0
1646925690000|2022-03-10 15:21:30|4551.15|4551.15|4551.47|4551.47|4551.47|4551.47|4550.13|4550.13|0
1646925700000|2022-03-10 15:21:40|4550.13|4550.13|4550.8|4550.8|4550.8|4550.8|4550.13|4550.13|0
1646925710000|2022-03-10 15:21:50|4550.92|4550.92|4551.45|4551.45|4551.45|4551.45|4550.92|4550.92|0
1646925730000|2022-03-10 15:22:10|4550.48|4550.48|4550.16|4550.16|4550.83|4550.83|4550.16|4550.16|0
1646925740000|2022-03-10 15:22:20|4549.49|4549.49|4548.61|4548.61|4549.49|4549.49|4548.61|4548.61|0
1646925750000|2022-03-10 15:22:30|4548.43|4548.43|4548.34|4548.34|4548.43|4548.43|4547.99|4547.99|0
1646925760000|2022-03-10 15:22:40|4549.68|4549.68|4552.58|4552.58|4552.58|4552.58|4549.68|4549.68|0
1646925790000|2022-03-10 15:23:10|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|4552.43|0
1646925800000|2022-03-10 15:23:20|4551.76|4551.76|4550.21|4550.21|4551.76|4551.76|4550.21|4550.21|0
1646925820000|2022-03-10 15:23:40|4549.23|4549.23|4549.32|4549.32|4549.32|4549.32|4549.23|4549.23|0
1646925830000|2022-03-10 15:23:50|4549.99|4549.99|4547.04|4547.04|4549.99|4549.99|4547.04|4547.04|0
1646925840000|2022-03-10 15:24:00|4547.39|4547.39|4544.39|4544.39|4547.39|4547.39|4544.39|4544.39|0
1646925850000|2022-03-10 15:24:10|4544.63|4544.63|4545.18|4545.18|4545.18|4545.18|4544.51|4544.51|0
1646925860000|2022-03-10 15:24:20|4545.85|4545.85|4546.52|4546.52|4546.52|4546.52|4545.85|4545.85|0
1646925870000|2022-03-10 15:24:30|4545.85|4545.85|4546.01|4546.01|4546.01|4546.01|4545.85|4545.85|0
1646925880000|2022-03-10 15:24:40|4545.93|4545.93|4548.67|4548.67|4548.67|4548.67|4545.93|4545.93|0
1646925890000|2022-03-10 15:24:50|4548.51|4548.51|4546.62|4546.62|4548.51|4548.51|4546.5|4546.5|0
1646925900000|2022-03-10 15:25:00|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|0
1646925910000|2022-03-10 15:25:10|4547.4|4547.4|4548.74|4548.74|4548.74|4548.74|4547.4|4547.4|0
1646925920000|2022-03-10 15:25:20|4549.27|4549.27|4548.87|4548.87|4549.54|4549.54|4548.87|4548.87|0
1646925930000|2022-03-10 15:25:30|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|0
1646925940000|2022-03-10 15:25:40|4549.7|4549.7|4549.03|4549.03|4549.7|4549.7|4549.03|4549.03|0
1646925950000|2022-03-10 15:25:50|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|0
1646925960000|2022-03-10 15:26:00|4549.3|4549.3|4550.41|4550.41|4550.41|4550.41|4549.3|4549.3|0
1646925970000|2022-03-10 15:26:10|4550.32|4550.32|4549.7|4549.7|4550.32|4550.32|4549.7|4549.7|0
1646925980000|2022-03-10 15:26:20|4549.62|4549.62|4547.66|4547.66|4549.62|4549.62|4547.66|4547.66|0
1646926000000|2022-03-10 15:26:40|4546.99|4546.99|4547.39|4547.39|4547.39|4547.39|4545.61|4545.61|0
1646926010000|2022-03-10 15:26:50|4546.69|4546.69|4547.13|4547.13|4547.13|4547.13|4545.98|4545.98|0
1646926020000|2022-03-10 15:27:00|4547.4|4547.4|4548.55|4548.55|4548.55|4548.55|4547.4|4547.4|0
1646926030000|2022-03-10 15:27:10|4548.87|4548.87|4550.21|4550.21|4550.21|4550.21|4548.87|4548.87|0
1646926040000|2022-03-10 15:27:20|4550.35|4550.35|4550.37|4550.37|4550.37|4550.37|4550.35|4550.35|0
1646926050000|2022-03-10 15:27:30|4550.02|4550.02|4549.93|4549.93|4550.02|4550.02|4549.93|4549.93|0
1646926060000|2022-03-10 15:27:40|4550.28|4550.28|4550.95|4550.95|4550.95|4550.95|4550.28|4550.28|0
1646926070000|2022-03-10 15:27:50|4551.62|4551.62|4551.09|4551.09|4551.71|4551.71|4551.09|4551.09|0
1646926080000|2022-03-10 15:28:00|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1646926090000|2022-03-10 15:28:10|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|0
1646926100000|2022-03-10 15:28:20|4551.97|4551.97|4551.27|4551.27|4551.97|4551.97|4551.13|4551.13|0
1646926120000|2022-03-10 15:28:40|4551.01|4551.01|4550.83|4550.83|4551.01|4551.01|4550.83|4550.83|0
1646926130000|2022-03-10 15:28:50|4551.5|4551.5|4551.79|4551.79|4551.9|4551.9|4551.5|4551.5|0
1646926140000|2022-03-10 15:29:00|4552.58|4552.58|4553.82|4553.82|4553.82|4553.82|4552.58|4552.58|0
1646926150000|2022-03-10 15:29:10|4553.15|4553.15|4549.72|4549.72|4553.15|4553.15|4549.72|4549.72|0
1646926160000|2022-03-10 15:29:20|4548.38|4548.38|4548.21|4548.21|4548.38|4548.38|4547.54|4547.54|0
1646926170000|2022-03-10 15:29:30|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1646926180000|2022-03-10 15:29:40|4549.11|4549.11|4548.31|4548.31|4549.11|4549.11|4548.31|4548.31|0
1646926190000|2022-03-10 15:29:50|4547.61|4547.61|4547.62|4547.62|4547.78|4547.78|4547.11|4547.11|0
1646926200000|2022-03-10 15:30:00|4548.29|4548.29|4550.87|4550.87|4550.87|4550.87|4548.29|4548.29|0
1646926210000|2022-03-10 15:30:10|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1646926230000|2022-03-10 15:30:30|4550.42|4550.42|4551.23|4551.23|4551.23|4551.23|4549.9|4549.9|0
1646926250000|2022-03-10 15:30:50|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1646926260000|2022-03-10 15:31:00|4551.03|4551.03|4551.44|4551.44|4551.44|4551.44|4550.82|4550.82|0
1646926270000|2022-03-10 15:31:10|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1646926290000|2022-03-10 15:31:30|4552.55|4552.55|4553.62|4553.62|4553.83|4553.83|4552.55|4552.55|0
1646926300000|2022-03-10 15:31:40|4554.33|4554.33|4555.67|4555.67|4555.67|4555.67|4554.33|4554.33|0
1646926310000|2022-03-10 15:31:50|4554.34|4554.34|4554.48|4554.48|4555.01|4555.01|4554.34|4554.34|0
1646926320000|2022-03-10 15:32:00|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|0
1646926330000|2022-03-10 15:32:10|4554.13|4554.13|4554.39|4554.39|4554.39|4554.39|4554.13|4554.13|0
1646926340000|2022-03-10 15:32:20|4553.6|4553.6|4555.43|4555.43|4555.43|4555.43|4553.42|4553.42|0
1646926350000|2022-03-10 15:32:30|4555.27|4555.27|4556.75|4556.75|4556.83|4556.83|4554.82|4554.82|0
1646926360000|2022-03-10 15:32:40|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|0
1646926380000|2022-03-10 15:33:00|4555.7|4555.7|4555.94|4555.94|4556.06|4556.06|4555.7|4555.7|0
1646926390000|2022-03-10 15:33:10|4556.47|4556.47|4557.81|4557.81|4557.81|4557.81|4556.47|4556.47|0
1646926400000|2022-03-10 15:33:20|4557.01|4557.01|4554.94|4554.94|4557.01|4557.01|4554.67|4554.67|0
1646926410000|2022-03-10 15:33:30|4554.27|4554.27|4554.68|4554.68|4554.8|4554.8|4554.27|4554.27|0
1646926420000|2022-03-10 15:33:40|4553.97|4553.97|4553.15|4553.15|4553.97|4553.97|4553.15|4553.15|0
1646926440000|2022-03-10 15:34:00|4554.03|4554.03|4553.5|4553.5|4554.03|4554.03|4553.5|4553.5|0
1646926450000|2022-03-10 15:34:10|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|4554.17|0
1646926460000|2022-03-10 15:34:20|4553.5|4553.5|4553.45|4553.45|4553.5|4553.5|4553.45|4553.45|0
1646926470000|2022-03-10 15:34:30|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|0
1646926480000|2022-03-10 15:34:40|4555.46|4555.46|4555.31|4555.31|4555.46|4555.46|4555.31|4555.31|0
1646926490000|2022-03-10 15:34:50|4554.64|4554.64|4554.73|4554.73|4555.26|4555.26|4554.64|4554.64|0
1646926500000|2022-03-10 15:35:00|4554.06|4554.06|4555.1|4555.1|4555.22|4555.22|4554.06|4554.06|0
1646926510000|2022-03-10 15:35:10|4554.84|4554.84|4554.48|4554.48|4554.84|4554.84|4553.87|4553.87|0
1646926520000|2022-03-10 15:35:20|4554.66|4554.66|4555.52|4555.52|4555.52|4555.52|4554.66|4554.66|0
1646926530000|2022-03-10 15:35:30|4555.37|4555.37|4553.5|4553.5|4555.37|4555.37|4553.5|4553.5|0
1646926550000|2022-03-10 15:35:50|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|4553.76|0
1646926560000|2022-03-10 15:36:00|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1646926570000|2022-03-10 15:36:10|4553.04|4553.04|4552.6|4552.6|4553.04|4553.04|4552.45|4552.45|0
1646926580000|2022-03-10 15:36:20|4553.13|4553.13|4553.22|4553.22|4553.31|4553.31|4553.13|4553.13|0
1646926600000|2022-03-10 15:36:40|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|0
1646926630000|2022-03-10 15:37:10|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|0
1646926640000|2022-03-10 15:37:20|4552.92|4552.92|4555.4|4555.4|4556.16|4556.16|4552.92|4552.92|0
1646926650000|2022-03-10 15:37:30|4555.56|4555.56|4554.86|4554.86|4555.68|4555.68|4554.86|4554.86|0
1646926670000|2022-03-10 15:37:50|4554.77|4554.77|4554.16|4554.16|4554.86|4554.86|4554.16|4554.16|0
1646926680000|2022-03-10 15:38:00|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|4554.83|0
1646926690000|2022-03-10 15:38:10|4555.53|4555.53|4555.33|4555.33|4555.53|4555.53|4555.33|4555.33|0
1646926700000|2022-03-10 15:38:20|4554.53|4554.53|4554.53|4554.53|4554.53|4554.53|4554.53|4554.53|0
1646926730000|2022-03-10 15:38:50|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|0
1646926740000|2022-03-10 15:39:00|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|0
1646926750000|2022-03-10 15:39:10|4555.38|4555.38|4555.64|4555.64|4555.64|4555.64|4555.38|4555.38|0
1646926760000|2022-03-10 15:39:20|4555.86|4555.86|4555.94|4555.94|4555.94|4555.94|4555.86|4555.86|0
1646926770000|2022-03-10 15:39:30|4556.06|4556.06|4555.89|4555.89|4556.06|4556.06|4555.89|4555.89|0
1646926790000|2022-03-10 15:39:50|4555.18|4555.18|4555.53|4555.53|4555.53|4555.53|4555.09|4555.09|0
1646926800000|2022-03-10 15:40:00|4555.36|4555.36|4555.14|4555.14|4555.41|4555.41|4555.09|4555.09|0
1646926810000|2022-03-10 15:40:10|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|0
1646926820000|2022-03-10 15:40:20|4556.7|4556.7|4557.76|4557.76|4557.76|4557.76|4556.7|4556.7|0
1646926830000|2022-03-10 15:40:30|4557.85|4557.85|4558.29|4558.29|4558.29|4558.29|4557.85|4557.85|0
1646926840000|2022-03-10 15:40:40|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1646926850000|2022-03-10 15:40:50|4558.82|4558.82|4557.71|4557.71|4558.82|4558.82|4557.58|4557.58|0
1646926860000|2022-03-10 15:41:00|4558.59|4558.59|4556.93|4556.93|4558.59|4558.59|4556.93|4556.93|0
1646926870000|2022-03-10 15:41:10|4557.55|4557.55|4558.02|4558.02|4558.02|4558.02|4555.78|4555.78|0
1646926880000|2022-03-10 15:41:20|4558.29|4558.29|4558.02|4558.02|4558.29|4558.29|4558.02|4558.02|0
1646926890000|2022-03-10 15:41:30|4557.49|4557.49|4558.53|4558.53|4558.71|4558.71|4557.23|4557.23|0
1646926920000|2022-03-10 15:42:00|4559.51|4559.51|4557.11|4557.11|4559.51|4559.51|4557.11|4557.11|0
1646926940000|2022-03-10 15:42:20|4555.77|4555.77|4555.53|4555.53|4555.77|4555.77|4555.53|4555.53|0
1646926950000|2022-03-10 15:42:30|4556.2|4556.2|4557.59|4557.59|4558.21|4558.21|4556.2|4556.2|0
1646926960000|2022-03-10 15:42:40|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|4557.54|0
1646926970000|2022-03-10 15:42:50|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|0
1646926990000|2022-03-10 15:43:10|4558.88|4558.88|4559.99|4559.99|4559.99|4559.99|4558.88|4558.88|0
1646927000000|2022-03-10 15:43:20|4559.64|4559.64|4559.7|4559.7|4559.7|4559.7|4558.88|4558.88|0
1646927020000|2022-03-10 15:43:40|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|0
1646927030000|2022-03-10 15:43:50|4558.86|4558.86|4558.95|4558.95|4558.95|4558.95|4558.86|4558.86|0
1646927040000|2022-03-10 15:44:00|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1646927050000|2022-03-10 15:44:10|4558.55|4558.55|4559.69|4559.69|4559.69|4559.69|4557.75|4557.75|0
1646927060000|2022-03-10 15:44:20|4559.02|4559.02|4558.67|4558.67|4559.02|4559.02|4558.67|4558.67|0
1646927070000|2022-03-10 15:44:30|4558.52|4558.52|4556.51|4556.51|4558.52|4558.52|4556.51|4556.51|0
1646927090000|2022-03-10 15:44:50|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|0
1646927100000|2022-03-10 15:45:00|4557.7|4557.7|4555.7|4555.7|4557.7|4557.7|4555.7|4555.7|0
1646927110000|2022-03-10 15:45:10|4555.52|4555.52|4554.9|4554.9|4555.78|4555.78|4554.9|4554.9|0
1646927120000|2022-03-10 15:45:20|4554.23|4554.23|4555.57|4555.57|4555.57|4555.57|4553.56|4553.56|0
1646927160000|2022-03-10 15:46:00|4556.91|4556.91|4556.12|4556.12|4557.17|4557.17|4556.12|4556.12|0
1646927170000|2022-03-10 15:46:10|4555.94|4555.94|4555.94|4555.94|4556.09|4556.09|4555.94|4555.94|0
1646927180000|2022-03-10 15:46:20|4555.79|4555.79|4553.93|4553.93|4555.94|4555.94|4553.93|4553.93|0
1646927190000|2022-03-10 15:46:30|4553.4|4553.4|4552.62|4552.62|4553.4|4553.4|4552.62|4552.62|0
1646927200000|2022-03-10 15:46:40|4551.95|4551.95|4549.27|4549.27|4551.95|4551.95|4549.27|4549.27|0
1646927210000|2022-03-10 15:46:50|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1646927220000|2022-03-10 15:47:00|4552.52|4552.52|4551.73|4551.73|4553.07|4553.07|4551.73|4551.73|0
1646927230000|2022-03-10 15:47:10|4551.38|4551.38|4551.59|4551.59|4551.59|4551.59|4551.38|4551.38|0
1646927250000|2022-03-10 15:47:30|4552.21|4552.21|4552.33|4552.33|4552.33|4552.33|4552.21|4552.21|0
1646927260000|2022-03-10 15:47:40|4555.68|4555.68|4555.84|4555.84|4555.94|4555.94|4555.68|4555.68|0
1646927270000|2022-03-10 15:47:50|4555.17|4555.17|4555.31|4555.31|4555.75|4555.75|4555.17|4555.17|0
1646927280000|2022-03-10 15:48:00|4555.43|4555.43|4555.87|4555.87|4555.87|4555.87|4555.43|4555.43|0
1646927290000|2022-03-10 15:48:10|4555.99|4555.99|4556.66|4556.66|4556.66|4556.66|4555.99|4555.99|0
1646927310000|2022-03-10 15:48:30|4557.1|4557.1|4556.18|4556.18|4557.1|4557.1|4556|4556|0
1646927320000|2022-03-10 15:48:40|4556.3|4556.3|4554.96|4554.96|4556.3|4556.3|4554.96|4554.96|0
1646927330000|2022-03-10 15:48:50|4554.81|4554.81|4555.02|4555.02|4555.02|4555.02|4554.81|4554.81|0
1646927340000|2022-03-10 15:49:00|4554.67|4554.67|4554.32|4554.32|4555.65|4555.65|4554|4554|0
1646927350000|2022-03-10 15:49:10|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|0
1646927360000|2022-03-10 15:49:20|4554.58|4554.58|4555.46|4555.46|4555.46|4555.46|4554.58|4554.58|0
1646927370000|2022-03-10 15:49:30|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|0
1646927380000|2022-03-10 15:49:40|4556.4|4556.4|4555.73|4555.73|4556.4|4556.4|4555.73|4555.73|0
1646927390000|2022-03-10 15:49:50|4555.06|4555.06|4556.49|4556.49|4556.49|4556.49|4555.06|4555.06|0
1646927400000|2022-03-10 15:50:00|4556.75|4556.75|4558.09|4558.09|4558.09|4558.09|4556.75|4556.75|0
1646927410000|2022-03-10 15:50:10|4557.56|4557.56|4559.12|4559.12|4559.12|4559.12|4557.56|4557.56|0
1646927420000|2022-03-10 15:50:20|4558.97|4558.97|4558.26|4558.26|4558.97|4558.97|4558.26|4558.26|0
1646927430000|2022-03-10 15:50:30|4558.62|4558.62|4561.46|4561.46|4561.46|4561.46|4558.62|4558.62|0
1646927450000|2022-03-10 15:50:50|4561.19|4561.19|4560.93|4560.93|4561.19|4561.19|4560.93|4560.93|0
1646927460000|2022-03-10 15:51:00|4560.84|4560.84|4560.43|4560.43|4561.07|4561.07|4560.4|4560.4|0
1646927470000|2022-03-10 15:51:10|4560.32|4560.32|4560.63|4560.63|4561.38|4561.38|4559.79|4559.79|0
1646927480000|2022-03-10 15:51:20|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|0
1646927490000|2022-03-10 15:51:30|4559.66|4559.66|4560.1|4560.1|4560.1|4560.1|4559.4|4559.4|0
1646927500000|2022-03-10 15:51:40|4560.22|4560.22|4560.9|4560.9|4560.9|4560.9|4560.22|4560.22|0
1646927510000|2022-03-10 15:51:50|4561.52|4561.52|4561.52|4561.52|4561.52|4561.52|4561.52|4561.52|0
1646927520000|2022-03-10 15:52:00|4561.34|4561.34|4562.05|4562.05|4562.05|4562.05|4561.34|4561.34|0
1646927540000|2022-03-10 15:52:20|4562.72|4562.72|4560.74|4560.74|4562.72|4562.72|4560.74|4560.74|0
1646927550000|2022-03-10 15:52:30|4560.21|4560.21|4561.38|4561.38|4561.55|4561.55|4560.21|4560.21|0
1646927560000|2022-03-10 15:52:40|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|0
1646927570000|2022-03-10 15:52:50|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|0
1646927590000|2022-03-10 15:53:10|4559.73|4559.73|4559.61|4559.61|4559.73|4559.73|4559.61|4559.61|0
1646927600000|2022-03-10 15:53:20|4560.05|4560.05|4560.23|4560.23|4560.23|4560.23|4560.05|4560.05|0
1646927620000|2022-03-10 15:53:40|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|0
1646927640000|2022-03-10 15:54:00|4560.32|4560.32|4559.88|4559.88|4560.49|4560.49|4559.88|4559.88|0
1646927660000|2022-03-10 15:54:20|4560.55|4560.55|4561.34|4561.34|4561.34|4561.34|4560.55|4560.55|0
1646927670000|2022-03-10 15:54:30|4561.69|4561.69|4561.43|4561.43|4561.69|4561.69|4560.72|4560.72|0
1646927690000|2022-03-10 15:54:50|4561.25|4561.25|4559.91|4559.91|4561.92|4561.92|4559.91|4559.91|0
1646927700000|2022-03-10 15:55:00|4559.24|4559.24|4560.58|4560.58|4560.58|4560.58|4559.24|4559.24|0
1646927710000|2022-03-10 15:55:10|4560.23|4560.23|4560.93|4560.93|4560.93|4560.93|4560.14|4560.14|0
1646927720000|2022-03-10 15:55:20|4560.05|4560.05|4555.74|4555.74|4560.05|4560.05|4555.74|4555.74|0
1646927730000|2022-03-10 15:55:30|4555.21|4555.21|4553.93|4553.93|4555.27|4555.27|4553.93|4553.93|0
1646927740000|2022-03-10 15:55:40|4554.9|4554.9|4555.57|4555.57|4556.24|4556.24|4554.9|4554.9|0
1646927750000|2022-03-10 15:55:50|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1646927760000|2022-03-10 15:56:00|4555.54|4555.54|4555.31|4555.31|4556.42|4556.42|4555.31|4555.31|0
1646927770000|2022-03-10 15:56:10|4555.16|4555.16|4556.12|4556.12|4556.12|4556.12|4555.16|4555.16|0
1646927780000|2022-03-10 15:56:20|4556.21|4556.21|4557|4557|4557|4557|4556.21|4556.21|0
1646927790000|2022-03-10 15:56:30|4556.33|4556.33|4556.17|4556.17|4556.33|4556.33|4556.17|4556.17|0
1646927800000|2022-03-10 15:56:40|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|0
1646927810000|2022-03-10 15:56:50|4555.64|4555.64|4554.98|4554.98|4555.64|4555.64|4554.98|4554.98|0
1646927820000|2022-03-10 15:57:00|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|4554.62|0
1646927830000|2022-03-10 15:57:10|4554.53|4554.53|4554.37|4554.37|4554.53|4554.53|4554.37|4554.37|0
1646927840000|2022-03-10 15:57:20|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|4554.11|0
1646927860000|2022-03-10 15:57:40|4554.29|4554.29|4554.02|4554.02|4554.29|4554.29|4554.02|4554.02|0
1646927870000|2022-03-10 15:57:50|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|0
1646927880000|2022-03-10 15:58:00|4554.49|4554.49|4554.14|4554.14|4554.49|4554.49|4554.14|4554.14|0
1646927890000|2022-03-10 15:58:10|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|0
1646927900000|2022-03-10 15:58:20|4553.64|4553.64|4553.55|4553.55|4553.64|4553.64|4553.55|4553.55|0
1646927910000|2022-03-10 15:58:30|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|4554.22|0
1646927920000|2022-03-10 15:58:40|4554.93|4554.93|4558.19|4558.19|4559.74|4559.74|4554.93|4554.93|0
1646927930000|2022-03-10 15:58:50|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|0
1646927940000|2022-03-10 15:59:00|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|0
1646927960000|2022-03-10 15:59:20|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|0
1646927970000|2022-03-10 15:59:30|4557.8|4557.8|4556.6|4556.6|4557.8|4557.8|4556.16|4556.16|0
1646927980000|2022-03-10 15:59:40|4556.96|4556.96|4559.81|4559.81|4559.81|4559.81|4556.96|4556.96|0
1646927990000|2022-03-10 15:59:50|4560.08|4560.08|4558.21|4558.21|4560.08|4560.08|4558.21|4558.21|0
1646928000000|2022-03-10 16:00:00|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|0
1646928010000|2022-03-10 16:00:10|4557.91|4557.91|4557.68|4557.68|4557.91|4557.91|4557.24|4557.24|0
1646928020000|2022-03-10 16:00:20|4557.42|4557.42|4557.15|4557.15|4557.42|4557.42|4557.15|4557.15|0
1646928040000|2022-03-10 16:00:40|4556.94|4556.94|4555.42|4555.42|4556.94|4556.94|4555.42|4555.42|0
1646928050000|2022-03-10 16:00:50|4555.59|4555.59|4556.83|4556.83|4556.91|4556.91|4555.59|4555.59|0
1646928060000|2022-03-10 16:01:00|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1646928070000|2022-03-10 16:01:10|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|0
1646928080000|2022-03-10 16:01:20|4555.64|4555.64|4556.31|4556.31|4556.31|4556.31|4555.64|4555.64|0
1646928090000|2022-03-10 16:01:30|4556.57|4556.57|4556.08|4556.08|4557.19|4557.19|4556.08|4556.08|0
1646928100000|2022-03-10 16:01:40|4556.34|4556.34|4558.38|4558.38|4558.38|4558.38|4556.34|4556.34|0
1646928110000|2022-03-10 16:01:50|4558.47|4558.47|4558.45|4558.45|4558.47|4558.47|4557.74|4557.74|0
1646928120000|2022-03-10 16:02:00|4558.71|4558.71|4558.6|4558.6|4558.71|4558.71|4558.6|4558.6|0
1646928130000|2022-03-10 16:02:10|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|0
1646928140000|2022-03-10 16:02:20|4560.48|4560.48|4559.88|4559.88|4560.48|4560.48|4559.21|4559.21|0
1646928160000|2022-03-10 16:02:40|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1646928170000|2022-03-10 16:02:50|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1646928180000|2022-03-10 16:03:00|4559.79|4559.79|4557.69|4557.69|4559.79|4559.79|4557.69|4557.69|0
1646928190000|2022-03-10 16:03:10|4557.02|4557.02|4554.22|4554.22|4557.02|4557.02|4554.22|4554.22|0
1646928200000|2022-03-10 16:03:20|4553.55|4553.55|4553.13|4553.13|4553.55|4553.55|4552.77|4552.77|0
1646928210000|2022-03-10 16:03:30|4553.39|4553.39|4556.02|4556.02|4556.02|4556.02|4553.22|4553.22|0
1646928220000|2022-03-10 16:03:40|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|0
1646928230000|2022-03-10 16:03:50|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|0
1646928240000|2022-03-10 16:04:00|4556.25|4556.25|4556.43|4556.43|4556.43|4556.43|4556.25|4556.25|0
1646928250000|2022-03-10 16:04:10|4555.9|4555.9|4555.61|4555.61|4555.9|4555.9|4555.43|4555.43|0
1646928260000|2022-03-10 16:04:20|4555.44|4555.44|4554.56|4554.56|4555.44|4555.44|4554.56|4554.56|0
1646928270000|2022-03-10 16:04:30|4554.51|4554.51|4553.17|4553.17|4554.51|4554.51|4552.5|4552.5|0
1646928280000|2022-03-10 16:04:40|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|0
1646928290000|2022-03-10 16:04:50|4551.75|4551.75|4551.58|4551.58|4551.75|4551.75|4551.58|4551.58|0
1646928300000|2022-03-10 16:05:00|4551.84|4551.84|4552.53|4552.53|4552.62|4552.62|4551.84|4551.84|0
1646928320000|2022-03-10 16:05:20|4553.14|4553.14|4552.61|4552.61|4553.14|4553.14|4552.61|4552.61|0
1646928330000|2022-03-10 16:05:30|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|4552.08|0
1646928340000|2022-03-10 16:05:40|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|0
1646928360000|2022-03-10 16:06:00|4551.75|4551.75|4551.22|4551.22|4551.75|4551.75|4551.22|4551.22|0
1646928380000|2022-03-10 16:06:20|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1646928390000|2022-03-10 16:06:30|4551.45|4551.45|4551.36|4551.36|4551.45|4551.45|4551.36|4551.36|0
1646928400000|2022-03-10 16:06:40|4550.3|4550.3|4550.18|4550.18|4550.3|4550.3|4550.18|4550.18|0
1646928410000|2022-03-10 16:06:50|4550.13|4550.13|4550.07|4550.07|4550.13|4550.13|4550.07|4550.07|0
1646928420000|2022-03-10 16:07:00|4549.4|4549.4|4548.06|4548.06|4549.4|4549.4|4547.39|4547.39|0
1646928430000|2022-03-10 16:07:10|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1646928440000|2022-03-10 16:07:20|4547.98|4547.98|4547.71|4547.71|4548.42|4548.42|4547.45|4547.45|0
1646928450000|2022-03-10 16:07:30|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|0
1646928460000|2022-03-10 16:07:40|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1646928470000|2022-03-10 16:07:50|4548.12|4548.12|4547.1|4547.1|4548.12|4548.12|4547.1|4547.1|0
1646928500000|2022-03-10 16:08:20|4546.95|4546.95|4548.28|4548.28|4548.28|4548.28|4546.95|4546.95|0
1646928510000|2022-03-10 16:08:30|4545.6|4545.6|4546.12|4546.12|4546.3|4546.3|4545.46|4545.46|0
1646928520000|2022-03-10 16:08:40|4545.96|4545.96|4547.96|4547.96|4547.96|4547.96|4545.96|4545.96|0
1646928530000|2022-03-10 16:08:50|4547.65|4547.65|4546.98|4546.98|4547.65|4547.65|4546.98|4546.98|0
1646928540000|2022-03-10 16:09:00|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|0
1646928550000|2022-03-10 16:09:10|4546.66|4546.66|4545.32|4545.32|4546.66|4546.66|4545.32|4545.32|0
1646928560000|2022-03-10 16:09:20|4545.99|4545.99|4543.98|4543.98|4545.99|4545.99|4543.98|4543.98|0
1646928570000|2022-03-10 16:09:30|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|0
1646928580000|2022-03-10 16:09:40|4543.98|4543.98|4544.13|4544.13|4544.13|4544.13|4543.98|4543.98|0
1646928590000|2022-03-10 16:09:50|4543.96|4543.96|4544.08|4544.08|4544.08|4544.08|4543.96|4543.96|0
1646928600000|2022-03-10 16:10:00|4543.41|4543.41|4543.33|4543.33|4543.41|4543.41|4543.33|4543.33|0
1646928620000|2022-03-10 16:10:20|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1646928630000|2022-03-10 16:10:30|4543.29|4543.29|4541.16|4541.16|4543.29|4543.29|4541.16|4541.16|0
1646928640000|2022-03-10 16:10:40|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|0
1646928660000|2022-03-10 16:11:00|4540.34|4540.34|4541.01|4541.01|4541.01|4541.01|4540.34|4540.34|0
1646928670000|2022-03-10 16:11:10|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|0
1646928680000|2022-03-10 16:11:20|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|0
1646928690000|2022-03-10 16:11:30|4542.56|4542.56|4541.34|4541.34|4542.56|4542.56|4541.22|4541.22|0
1646928700000|2022-03-10 16:11:40|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|4541.6|0
1646928710000|2022-03-10 16:11:50|4541.66|4541.66|4544.34|4544.34|4544.34|4544.34|4541.66|4541.66|0
1646928740000|2022-03-10 16:12:20|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|0
1646928750000|2022-03-10 16:12:30|4544.25|4544.25|4544.37|4544.37|4544.37|4544.37|4544.07|4544.07|0
1646928760000|2022-03-10 16:12:40|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1646928770000|2022-03-10 16:12:50|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1646928780000|2022-03-10 16:13:00|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|0
1646928790000|2022-03-10 16:13:10|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|0
1646928800000|2022-03-10 16:13:20|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|4545.34|0
1646928810000|2022-03-10 16:13:30|4545.69|4545.69|4547.35|4547.35|4547.35|4547.35|4545.69|4545.69|0
1646928820000|2022-03-10 16:13:40|4547.26|4547.26|4545.76|4545.76|4547.26|4547.26|4545.43|4545.43|0
1646928830000|2022-03-10 16:13:50|4545.64|4545.64|4545.71|4545.71|4545.88|4545.88|4545.64|4545.64|0
1646928840000|2022-03-10 16:14:00|4545.04|4545.04|4543.57|4543.57|4545.04|4545.04|4542.86|4542.86|0
1646928850000|2022-03-10 16:14:10|4543.13|4543.13|4540.76|4540.76|4543.13|4543.13|4540.76|4540.76|0
1646928860000|2022-03-10 16:14:20|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1646928870000|2022-03-10 16:14:30|4541.12|4541.12|4541.12|4541.12|4541.79|4541.79|4541.12|4541.12|0
1646928880000|2022-03-10 16:14:40|4541.47|4541.47|4541.63|4541.63|4541.63|4541.63|4541.47|4541.47|0
1646928890000|2022-03-10 16:14:50|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|0
1646928900000|2022-03-10 16:15:00|4540.52|4540.52|4539.52|4539.52|4540.52|4540.52|4539.52|4539.52|0
1646928910000|2022-03-10 16:15:10|4539.26|4539.26|4538.03|4538.03|4539.26|4539.26|4538.03|4538.03|0
1646928920000|2022-03-10 16:15:20|4537.85|4537.85|4538|4538|4538|4538|4537.85|4537.85|0
1646928930000|2022-03-10 16:15:30|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1646928940000|2022-03-10 16:15:40|4539.25|4539.25|4538.99|4538.99|4539.25|4539.25|4538.99|4538.99|0
1646928950000|2022-03-10 16:15:50|4538.28|4538.28|4536.53|4536.53|4538.28|4538.28|4536.53|4536.53|0
1646928960000|2022-03-10 16:16:00|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|0
1646928970000|2022-03-10 16:16:10|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|0
1646928980000|2022-03-10 16:16:20|4534.19|4534.19|4533.83|4533.83|4534.19|4534.19|4533.83|4533.83|0
1646928990000|2022-03-10 16:16:30|4533.16|4533.16|4533.16|4533.16|4533.83|4533.83|4533.16|4533.16|0
1646929000000|2022-03-10 16:16:40|4534.31|4534.31|4535.91|4535.91|4535.91|4535.91|4534.31|4534.31|0
1646929010000|2022-03-10 16:16:50|4536.27|4536.27|4535.83|4535.83|4536.27|4536.27|4535.83|4535.83|0
1646929020000|2022-03-10 16:17:00|4536.18|4536.18|4536.53|4536.53|4536.53|4536.53|4536.18|4536.18|0
1646929030000|2022-03-10 16:17:10|4536.8|4536.8|4536.36|4536.36|4536.8|4536.8|4535.46|4535.46|0
1646929040000|2022-03-10 16:17:20|4535.69|4535.69|4535.16|4535.16|4535.69|4535.69|4535.16|4535.16|0
1646929050000|2022-03-10 16:17:30|4535.86|4535.86|4535.7|4535.7|4535.86|4535.86|4535.7|4535.7|0
1646929060000|2022-03-10 16:17:40|4535.03|4535.03|4533.62|4533.62|4535.03|4535.03|4533.62|4533.62|0
1646929070000|2022-03-10 16:17:50|4533.53|4533.53|4533.09|4533.09|4533.53|4533.53|4533.09|4533.09|0
1646929080000|2022-03-10 16:18:00|4533.79|4533.79|4535.89|4535.89|4535.89|4535.89|4533.79|4533.79|0
1646929090000|2022-03-10 16:18:10|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|0
1646929110000|2022-03-10 16:18:30|4536.14|4536.14|4535.61|4535.61|4536.2|4536.2|4534.78|4534.78|0
1646929120000|2022-03-10 16:18:40|4535.26|4535.26|4534.52|4534.52|4536.31|4536.31|4534.52|4534.52|0
1646929130000|2022-03-10 16:18:50|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|0
1646929140000|2022-03-10 16:19:00|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|0
1646929150000|2022-03-10 16:19:10|4535.43|4535.43|4536.37|4536.37|4536.37|4536.37|4535.43|4535.43|0
1646929160000|2022-03-10 16:19:20|4537.34|4537.34|4535.87|4535.87|4537.34|4537.34|4535.87|4535.87|0
1646929170000|2022-03-10 16:19:30|4535.7|4535.7|4535.12|4535.12|4535.7|4535.7|4535.03|4535.03|0
1646929180000|2022-03-10 16:19:40|4535.03|4535.03|4534.36|4534.36|4535.03|4535.03|4534.36|4534.36|0
1646929190000|2022-03-10 16:19:50|4534.46|4534.46|4534.37|4534.37|4534.46|4534.46|4534.37|4534.37|0
1646929200000|2022-03-10 16:20:00|4534.2|4534.2|4534.69|4534.69|4534.69|4534.69|4534.07|4534.07|0
1646929210000|2022-03-10 16:20:10|4536.03|4536.03|4536.53|4536.53|4536.53|4536.53|4536.03|4536.03|0
1646929220000|2022-03-10 16:20:20|4535.86|4535.86|4535.86|4535.86|4535.86|4535.86|4535.86|4535.86|0
1646929230000|2022-03-10 16:20:30|4536.66|4536.66|4536.83|4536.83|4537.1|4537.1|4536.66|4536.66|0
1646929240000|2022-03-10 16:20:40|4536.66|4536.66|4536.36|4536.36|4536.66|4536.66|4536.36|4536.36|0
1646929250000|2022-03-10 16:20:50|4535.75|4535.75|4534.77|4534.77|4535.75|4535.75|4534.77|4534.77|0
1646929260000|2022-03-10 16:21:00|4534.69|4534.69|4535.75|4535.75|4536.27|4536.27|4534.69|4534.69|0
1646929270000|2022-03-10 16:21:10|4536.41|4536.41|4536.81|4536.81|4537.53|4537.53|4536.41|4536.41|0
1646929280000|2022-03-10 16:21:20|4537.25|4537.25|4537.54|4537.54|4537.54|4537.54|4537.25|4537.25|0
1646929290000|2022-03-10 16:21:30|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|0
1646929300000|2022-03-10 16:21:40|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|0
1646929310000|2022-03-10 16:21:50|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|0
1646929320000|2022-03-10 16:22:00|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|0
1646929330000|2022-03-10 16:22:10|4537.22|4537.22|4538.48|4538.48|4538.56|4538.56|4537.22|4537.22|0
1646929340000|2022-03-10 16:22:20|4538.56|4538.56|4537.22|4537.22|4538.56|4538.56|4536.93|4536.93|0
1646929350000|2022-03-10 16:22:30|4537.05|4537.05|4537.72|4537.72|4537.72|4537.72|4537.05|4537.05|0
1646929360000|2022-03-10 16:22:40|4537.63|4537.63|4537.19|4537.19|4537.63|4537.63|4537.19|4537.19|0
1646929370000|2022-03-10 16:22:50|4537.36|4537.36|4537.3|4537.3|4537.97|4537.97|4537.3|4537.3|0
1646929380000|2022-03-10 16:23:00|4537.21|4537.21|4538.9|4538.9|4538.9|4538.9|4537.21|4537.21|0
1646929390000|2022-03-10 16:23:10|4538.99|4538.99|4538.46|4538.46|4538.99|4538.99|4538.46|4538.46|0
1646929400000|2022-03-10 16:23:20|4539.13|4539.13|4538.77|4538.77|4539.66|4539.66|4538.77|4538.77|0
1646929410000|2022-03-10 16:23:30|4538.33|4538.33|4537.66|4537.66|4538.33|4538.33|4537.66|4537.66|0
1646929420000|2022-03-10 16:23:40|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1646929430000|2022-03-10 16:23:50|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1646929440000|2022-03-10 16:24:00|4538.42|4538.42|4538.95|4538.95|4538.95|4538.95|4538.42|4538.42|0
1646929450000|2022-03-10 16:24:10|4539.21|4539.21|4539.24|4539.24|4539.39|4539.39|4539.13|4539.13|0
1646929460000|2022-03-10 16:24:20|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1646929470000|2022-03-10 16:24:30|4539.98|4539.98|4539.72|4539.72|4539.98|4539.98|4539.72|4539.72|0
1646929480000|2022-03-10 16:24:40|4539.45|4539.45|4539.27|4539.27|4539.45|4539.45|4539.27|4539.27|0
1646929500000|2022-03-10 16:25:00|4540.61|4540.61|4539.54|4539.54|4540.84|4540.84|4539.5|4539.5|0
1646929510000|2022-03-10 16:25:10|4539.63|4539.63|4539.78|4539.78|4540.97|4540.97|4539.63|4539.63|0
1646929520000|2022-03-10 16:25:20|4540.45|4540.45|4540.57|4540.57|4540.57|4540.57|4540.45|4540.45|0
1646929530000|2022-03-10 16:25:30|4540.21|4540.21|4539.49|4539.49|4540.21|4540.21|4539.49|4539.49|0
1646929540000|2022-03-10 16:25:40|4538.15|4538.15|4539.26|4539.26|4539.26|4539.26|4538.15|4538.15|0
1646929550000|2022-03-10 16:25:50|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1646929560000|2022-03-10 16:26:00|4539.26|4539.26|4538.5|4538.5|4539.26|4539.26|4538.5|4538.5|0
1646929570000|2022-03-10 16:26:10|4537.16|4537.16|4534.8|4534.8|4537.16|4537.16|4534.53|4534.53|0
1646929580000|2022-03-10 16:26:20|4535.47|4535.47|4535.73|4535.73|4535.73|4535.73|4535.47|4535.47|0
1646929590000|2022-03-10 16:26:30|4535.06|4535.06|4533.94|4533.94|4535.06|4535.06|4533.94|4533.94|0
1646929600000|2022-03-10 16:26:40|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|0
1646929610000|2022-03-10 16:26:50|4533.97|4533.97|4532.53|4532.53|4533.97|4533.97|4531.86|4531.86|0
1646929620000|2022-03-10 16:27:00|4533.2|4533.2|4532.72|4532.72|4533.2|4533.2|4532.54|4532.54|0
1646929630000|2022-03-10 16:27:10|4532.81|4532.81|4533.52|4533.52|4533.52|4533.52|4532.18|4532.18|0
1646929640000|2022-03-10 16:27:20|4532.18|4532.18|4532.38|4532.38|4532.85|4532.85|4531.85|4531.85|0
1646929650000|2022-03-10 16:27:30|4532.27|4532.27|4531.19|4531.19|4532.27|4532.27|4531.19|4531.19|0
1646929660000|2022-03-10 16:27:40|4531.98|4531.98|4531.75|4531.75|4532.42|4532.42|4531.75|4531.75|0
1646929670000|2022-03-10 16:27:50|4531.08|4531.08|4530.9|4530.9|4531.08|4531.08|4530.9|4530.9|0
1646929680000|2022-03-10 16:28:00|4531.57|4531.57|4534.06|4534.06|4534.06|4534.06|4531.57|4531.57|0
1646929690000|2022-03-10 16:28:10|4533.62|4533.62|4532.95|4532.95|4533.62|4533.62|4532.95|4532.95|0
1646929700000|2022-03-10 16:28:20|4532.28|4532.28|4531.52|4531.52|4532.28|4532.28|4531.52|4531.52|0
1646929710000|2022-03-10 16:28:30|4532.19|4532.19|4532.04|4532.04|4532.19|4532.19|4532.04|4532.04|0
1646929720000|2022-03-10 16:28:40|4531.25|4531.25|4530.7|4530.7|4531.37|4531.37|4530.7|4530.7|0
1646929730000|2022-03-10 16:28:50|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4528.69|4528.69|0
1646929740000|2022-03-10 16:29:00|4529.98|4529.98|4531.1|4531.1|4531.31|4531.31|4529.98|4529.98|0
1646929750000|2022-03-10 16:29:10|4530.93|4530.93|4533.01|4533.01|4533.01|4533.01|4530.93|4530.93|0
1646929760000|2022-03-10 16:29:20|4533.62|4533.62|4534.88|4534.88|4534.88|4534.88|4533.62|4533.62|0
1646929770000|2022-03-10 16:29:30|4534.97|4534.97|4538.59|4538.59|4538.59|4538.59|4534.97|4534.97|0
1646929780000|2022-03-10 16:29:40|4538.7|4538.7|4538.15|4538.15|4539.49|4539.49|4537.36|4537.36|0
1646929790000|2022-03-10 16:29:50|4538.68|4538.68|4538.16|4538.16|4539.35|4539.35|4538.16|4538.16|0
1646986500000|2022-03-11 08:15:00|4627|4627|4628.01|4628.01|4628.63|4628.63|4626.33|4626.33|0
1646986510000|2022-03-11 08:15:10|4628.68|4628.68|4621.31|4621.31|4628.68|4628.68|4621.31|4621.31|0
1646986520000|2022-03-11 08:15:20|4621.98|4621.98|4625.15|4625.15|4627.83|4627.83|4621.98|4621.98|0
1646986530000|2022-03-11 08:15:30|4624.48|4624.48|4628.52|4628.52|4628.64|4628.64|4624.48|4624.48|0
1646986540000|2022-03-11 08:15:40|4629.49|4629.49|4627.94|4627.94|4631.49|4631.49|4627.94|4627.94|0
1646986550000|2022-03-11 08:15:50|4627.24|4627.24|4622.9|4622.9|4628.74|4628.74|4621.93|4621.93|0
1646986560000|2022-03-11 08:16:00|4624.24|4624.24|4622.87|4622.87|4624.33|4624.33|4622.87|4622.87|0
1646986570000|2022-03-11 08:16:10|4622.95|4622.95|4621.62|4621.62|4622.95|4622.95|4621.62|4621.62|0
1646986580000|2022-03-11 08:16:20|4622.23|4622.23|4623.34|4623.34|4623.34|4623.34|4621.56|4621.56|0
1646986590000|2022-03-11 08:16:30|4624.32|4624.32|4625.2|4625.2|4625.2|4625.2|4623.86|4623.86|0
1646986600000|2022-03-11 08:16:40|4626.17|4626.17|4624.05|4624.05|4626.17|4626.17|4624.05|4624.05|0
1646986610000|2022-03-11 08:16:50|4622.71|4622.71|4619.04|4619.04|4625.39|4625.39|4618.69|4618.69|0
1646986620000|2022-03-11 08:17:00|4618.37|4618.37|4621.13|4621.13|4621.13|4621.13|4617.7|4617.7|0
1646986630000|2022-03-11 08:17:10|4619.89|4619.89|4615.11|4615.11|4619.89|4619.89|4614.44|4614.44|0
1646986640000|2022-03-11 08:17:20|4615.46|4615.46|4611.83|4611.83|4615.46|4615.46|4611.83|4611.83|0
1646986650000|2022-03-11 08:17:30|4609.82|4609.82|4609.53|4609.53|4609.82|4609.82|4609.09|4609.09|0
1646986660000|2022-03-11 08:17:40|4608.21|4608.21|4608.88|4608.88|4608.88|4608.88|4608.21|4608.21|0
1646986670000|2022-03-11 08:17:50|4607.54|4607.54|4607.42|4607.42|4608.21|4608.21|4607.42|4607.42|0
1646986680000|2022-03-11 08:18:00|4609.42|4609.42|4605.84|4605.84|4609.42|4609.42|4605.84|4605.84|0
1646986690000|2022-03-11 08:18:10|4605.58|4605.58|4599.98|4599.98|4605.58|4605.58|4599.98|4599.98|0
1646986700000|2022-03-11 08:18:20|4597.97|4597.97|4596.33|4596.33|4597.97|4597.97|4594.9|4594.9|0
1646986710000|2022-03-11 08:18:30|4595.66|4595.66|4595.8|4595.8|4595.8|4595.8|4595.66|4595.66|0
1646986720000|2022-03-11 08:18:40|4595.95|4595.95|4590.78|4590.78|4595.95|4595.95|4590.78|4590.78|0
1646986740000|2022-03-11 08:19:00|4590.31|4590.31|4585.39|4585.39|4590.31|4590.31|4585.39|4585.39|0
1646986750000|2022-03-11 08:19:10|4587.4|4587.4|4584.36|4584.36|4587.4|4587.4|4584.36|4584.36|0
1646986770000|2022-03-11 08:19:30|4586.37|4586.37|4586.37|4586.37|4587.04|4587.04|4586.37|4586.37|0
1646986780000|2022-03-11 08:19:40|4587.04|4587.04|4582.77|4582.77|4587.04|4587.04|4582.77|4582.77|0
1646986790000|2022-03-11 08:19:50|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|0
1646986800000|2022-03-11 08:20:00|4584|4584|4580.11|4580.11|4584|4584|4580.11|4580.11|0
1646986810000|2022-03-11 08:20:10|4578.77|4578.77|4580.78|4580.78|4580.78|4580.78|4578.77|4578.77|0
1646986820000|2022-03-11 08:20:20|4580.11|4580.11|4582.63|4582.63|4582.79|4582.79|4580.11|4580.11|0
1646986830000|2022-03-11 08:20:30|4583.3|4583.3|4583.03|4583.03|4583.3|4583.3|4583.03|4583.03|0
1646986840000|2022-03-11 08:20:40|4582.36|4582.36|4581.02|4581.02|4582.36|4582.36|4581.02|4581.02|0
1646986850000|2022-03-11 08:20:50|4580.35|4580.35|4582.64|4582.64|4583.7|4583.7|4580.35|4580.35|0
1646986860000|2022-03-11 08:21:00|4582.11|4582.11|4580.4|4580.4|4583.86|4583.86|4580.4|4580.4|0
1646986870000|2022-03-11 08:21:10|4581.07|4581.07|4582.4|4582.4|4582.4|4582.4|4581.07|4581.07|0
1646986880000|2022-03-11 08:21:20|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|0
1646986890000|2022-03-11 08:21:30|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1646986900000|2022-03-11 08:21:40|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|0
1646986910000|2022-03-11 08:21:50|4587.67|4587.67|4590.08|4590.08|4590.08|4590.08|4587.67|4587.67|0
1646986920000|2022-03-11 08:22:00|4589.41|4589.41|4588.74|4588.74|4589.41|4589.41|4588.74|4588.74|0
1646986930000|2022-03-11 08:22:10|4589.09|4589.09|4588.42|4588.42|4589.09|4589.09|4588.42|4588.42|0
1646986940000|2022-03-11 08:22:20|4588.57|4588.57|4587.68|4587.68|4588.87|4588.87|4585.67|4585.67|0
1646986960000|2022-03-11 08:22:40|4587.45|4587.45|4592.25|4592.25|4592.25|4592.25|4587.45|4587.45|0
1646986970000|2022-03-11 08:22:50|4592.92|4592.92|4594.21|4594.21|4594.21|4594.21|4592.92|4592.92|0
1646986980000|2022-03-11 08:23:00|4595.55|4595.55|4595.87|4595.87|4596.66|4596.66|4595.55|4595.55|0
1646986990000|2022-03-11 08:23:10|4597.21|4597.21|4599.87|4599.87|4599.87|4599.87|4597.21|4597.21|0
1646987000000|2022-03-11 08:23:20|4600.54|4600.54|4596.52|4596.52|4600.54|4600.54|4596.52|4596.52|0
1646987010000|2022-03-11 08:23:30|4595.85|4595.85|4593.41|4593.41|4595.85|4595.85|4593.41|4593.41|0
1646987030000|2022-03-11 08:23:50|4592.74|4592.74|4593.55|4593.55|4593.55|4593.55|4591.54|4591.54|0
1646987040000|2022-03-11 08:24:00|4592.88|4592.88|4592.23|4592.23|4594.22|4594.22|4592.23|4592.23|0
1646987050000|2022-03-11 08:24:10|4591.56|4591.56|4594.07|4594.07|4594.07|4594.07|4591.56|4591.56|0
1646987060000|2022-03-11 08:24:20|4594.6|4594.6|4597.59|4597.59|4597.59|4597.59|4592.59|4592.59|0
1646987070000|2022-03-11 08:24:30|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|0
1646987080000|2022-03-11 08:24:40|4595.58|4595.58|4596.55|4596.55|4596.55|4596.55|4595.58|4595.58|0
1646987090000|2022-03-11 08:24:50|4597.89|4597.89|4598.56|4598.56|4599.23|4599.23|4597.89|4597.89|0
1646987100000|2022-03-11 08:25:00|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|0
1646987110000|2022-03-11 08:25:10|4599.23|4599.23|4601.52|4601.52|4601.52|4601.52|4599.23|4599.23|0
1646987120000|2022-03-11 08:25:20|4602.19|4602.19|4602.48|4602.48|4602.48|4602.48|4601.52|4601.52|0
1646987130000|2022-03-11 08:25:30|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|0
1646987140000|2022-03-11 08:25:40|4602.24|4602.24|4603.64|4603.64|4603.64|4603.64|4599.56|4599.56|0
1646987160000|2022-03-11 08:26:00|4604.31|4604.31|4604.98|4604.98|4604.98|4604.98|4604.31|4604.31|0
1646987170000|2022-03-11 08:26:10|4606.12|4606.12|4603.55|4603.55|4606.12|4606.12|4603.44|4603.44|0
1646987180000|2022-03-11 08:26:20|4600.2|4600.2|4602.83|4602.83|4602.83|4602.83|4600.2|4600.2|0
1646987190000|2022-03-11 08:26:30|4604.25|4604.25|4602.23|4602.23|4604.25|4604.25|4602.23|4602.23|0
1646987200000|2022-03-11 08:26:40|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|0
1646987210000|2022-03-11 08:26:50|4602.23|4602.23|4601.41|4601.41|4602.23|4602.23|4601.41|4601.41|0
1646987220000|2022-03-11 08:27:00|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|0
1646987230000|2022-03-11 08:27:10|4602.23|4602.23|4600.56|4600.56|4602.23|4602.23|4599.87|4599.87|0
1646987240000|2022-03-11 08:27:20|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|0
1646987250000|2022-03-11 08:27:30|4596.89|4596.89|4592.69|4592.69|4596.89|4596.89|4592.69|4592.69|0
1646987260000|2022-03-11 08:27:40|4593.36|4593.36|4597.69|4597.69|4597.69|4597.69|4593.36|4593.36|0
1646987270000|2022-03-11 08:27:50|4596.45|4596.45|4600.91|4600.91|4600.91|4600.91|4596.45|4596.45|0
1646987280000|2022-03-11 08:28:00|4598.88|4598.88|4598.21|4598.21|4598.88|4598.88|4596.39|4596.39|0
1646987300000|2022-03-11 08:28:20|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|4598.88|0
1646987310000|2022-03-11 08:28:30|4597.54|4597.54|4597.01|4597.01|4597.54|4597.54|4597.01|4597.01|0
1646987320000|2022-03-11 08:28:40|4597.54|4597.54|4596.87|4596.87|4597.54|4597.54|4596.87|4596.87|0
1646987330000|2022-03-11 08:28:50|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1646987350000|2022-03-11 08:29:10|4598.44|4598.44|4599.78|4599.78|4599.78|4599.78|4598.44|4598.44|0
1646987360000|2022-03-11 08:29:20|4600.66|4600.66|4601.33|4601.33|4601.33|4601.33|4600.66|4600.66|0
1646987370000|2022-03-11 08:29:30|4600.27|4600.27|4600.08|4600.08|4600.75|4600.75|4600.06|4600.06|0
1646987380000|2022-03-11 08:29:40|4600.75|4600.75|4601.59|4601.59|4601.59|4601.59|4600.75|4600.75|0
1646987390000|2022-03-11 08:29:50|4603.6|4603.6|4605.68|4605.68|4605.68|4605.68|4603.6|4603.6|0
1646987400000|2022-03-11 08:30:00|4606.12|4606.12|4604.25|4604.25|4606.12|4606.12|4603.92|4603.92|0
1646987410000|2022-03-11 08:30:10|4603.88|4603.88|4604.92|4604.92|4605.22|4605.22|4603.88|4603.88|0
1646987420000|2022-03-11 08:30:20|4604.25|4604.25|4605.26|4605.26|4605.26|4605.26|4603.92|4603.92|0
1646987430000|2022-03-11 08:30:30|4606.6|4606.6|4607.39|4607.39|4607.39|4607.39|4606.6|4606.6|0
1646987440000|2022-03-11 08:30:40|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|0
1646987450000|2022-03-11 08:30:50|4610.07|4610.07|4612.24|4612.24|4612.24|4612.24|4610.07|4610.07|0
1646987460000|2022-03-11 08:31:00|4612.91|4612.91|4611.71|4611.71|4613.7|4613.7|4611.71|4611.71|0
1646987470000|2022-03-11 08:31:10|4612.38|4612.38|4613.72|4613.72|4613.72|4613.72|4612.38|4612.38|0
1646987490000|2022-03-11 08:31:30|4615.73|4615.73|4616.68|4616.68|4617.35|4617.35|4615.73|4615.73|0
1646987500000|2022-03-11 08:31:40|4617.35|4617.35|4616.32|4616.32|4617.35|4617.35|4616.32|4616.32|0
1646987510000|2022-03-11 08:31:50|4617.64|4617.64|4614.13|4614.13|4617.64|4617.64|4614.13|4614.13|0
1646987520000|2022-03-11 08:32:00|4615.91|4615.91|4616.38|4616.38|4616.93|4616.93|4615.91|4615.91|0
1646987530000|2022-03-11 08:32:10|4619.06|4619.06|4620.03|4620.03|4620.03|4620.03|4619.06|4619.06|0
1646987540000|2022-03-11 08:32:20|4622.04|4622.04|4621.37|4621.37|4622.04|4622.04|4621.37|4621.37|0
1646987550000|2022-03-11 08:32:30|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1646987560000|2022-03-11 08:32:40|4622|4622|4622.8|4622.8|4622.8|4622.8|4622|4622|0
1646987570000|2022-03-11 08:32:50|4623.47|4623.47|4622.97|4622.97|4623.47|4623.47|4622.8|4622.8|0
1646987580000|2022-03-11 08:33:00|4624.31|4624.31|4621.83|4621.83|4625.81|4625.81|4621.83|4621.83|0
1646987590000|2022-03-11 08:33:10|4621.74|4621.74|4621.65|4621.65|4621.74|4621.74|4621.07|4621.07|0
1646987600000|2022-03-11 08:33:20|4621.38|4621.38|4621.55|4621.55|4621.55|4621.55|4621.38|4621.38|0
1646987610000|2022-03-11 08:33:30|4622.89|4622.89|4624.23|4624.23|4624.23|4624.23|4622.89|4622.89|0
1646987620000|2022-03-11 08:33:40|4623.8|4623.8|4623.36|4623.36|4623.8|4623.8|4623.36|4623.36|0
1646987630000|2022-03-11 08:33:50|4622.02|4622.02|4621.73|4621.73|4622.02|4622.02|4620.45|4620.45|0
1646987640000|2022-03-11 08:34:00|4619.72|4619.72|4617.43|4617.43|4619.72|4619.72|4615.79|4615.79|0
1646987650000|2022-03-11 08:34:10|4617.87|4617.87|4618.08|4618.08|4618.08|4618.08|4617.41|4617.41|0
1646987660000|2022-03-11 08:34:20|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|0
1646987670000|2022-03-11 08:34:30|4618.75|4618.75|4619.26|4619.26|4619.42|4619.42|4618.75|4618.75|0
1646987680000|2022-03-11 08:34:40|4618.64|4618.64|4616.38|4616.38|4618.64|4618.64|4616.38|4616.38|0
1646987690000|2022-03-11 08:34:50|4615.04|4615.04|4617.05|4617.05|4617.05|4617.05|4615.04|4615.04|0
1646987700000|2022-03-11 08:35:00|4618.37|4618.37|4617.39|4617.39|4618.73|4618.73|4616.72|4616.72|0
1646987710000|2022-03-11 08:35:10|4618.82|4618.82|4620|4620|4620|4620|4618.82|4618.82|0
1646987720000|2022-03-11 08:35:20|4618.66|4618.66|4617.99|4617.99|4618.66|4618.66|4617.99|4617.99|0
1646987730000|2022-03-11 08:35:30|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1646987740000|2022-03-11 08:35:40|4614.64|4614.64|4612.44|4612.44|4614.64|4614.64|4612.44|4612.44|0
1646987750000|2022-03-11 08:35:50|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1646987760000|2022-03-11 08:36:00|4611.93|4611.93|4611.77|4611.77|4611.93|4611.93|4611.77|4611.77|0
1646987770000|2022-03-11 08:36:10|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|0
1646987780000|2022-03-11 08:36:20|4609.01|4609.01|4609.18|4609.18|4609.18|4609.18|4609.01|4609.01|0
1646987790000|2022-03-11 08:36:30|4604.49|4604.49|4604.03|4604.03|4604.7|4604.7|4603.82|4603.82|0
1646987800000|2022-03-11 08:36:40|4601.65|4601.65|4601.12|4601.12|4601.65|4601.65|4601.12|4601.12|0
1646987810000|2022-03-11 08:36:50|4597.1|4597.1|4602.46|4602.46|4603.13|4603.13|4597.1|4597.1|0
1646987820000|2022-03-11 08:37:00|4603.13|4603.13|4609.67|4609.67|4609.67|4609.67|4603.13|4603.13|0
1646987830000|2022-03-11 08:37:10|4609.72|4609.72|4606.65|4606.65|4609.72|4609.72|4606.65|4606.65|0
1646987850000|2022-03-11 08:37:30|4605.99|4605.99|4604.65|4604.65|4605.99|4605.99|4604.65|4604.65|0
1646987870000|2022-03-11 08:37:50|4604.53|4604.53|4603.39|4603.39|4604.53|4604.53|4603.07|4603.07|0
1646987880000|2022-03-11 08:38:00|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|0
1646987900000|2022-03-11 08:38:20|4604.56|4604.56|4604.56|4604.56|4604.56|4604.56|4604.56|4604.56|0
1646987910000|2022-03-11 08:38:30|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|0
1646987920000|2022-03-11 08:38:40|4604.5|4604.5|4603.69|4603.69|4605.7|4605.7|4603.69|4603.69|0
1646987960000|2022-03-11 08:39:20|4604.75|4604.75|4600.26|4600.26|4604.75|4604.75|4599.59|4599.59|0
1646987970000|2022-03-11 08:39:30|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1646987990000|2022-03-11 08:39:50|4602.7|4602.7|4601.36|4601.36|4602.7|4602.7|4601.36|4601.36|0
1646988000000|2022-03-11 08:40:00|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|4603.37|0
1646988010000|2022-03-11 08:40:10|4602.7|4602.7|4598.35|4598.35|4602.7|4602.7|4598.35|4598.35|0
1646988030000|2022-03-11 08:40:30|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1646988040000|2022-03-11 08:40:40|4599.43|4599.43|4600.1|4600.1|4600.1|4600.1|4599.43|4599.43|0
1646988050000|2022-03-11 08:40:50|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|4601.44|0
1646988060000|2022-03-11 08:41:00|4604.12|4604.12|4607.62|4607.62|4607.62|4607.62|4603.45|4603.45|0
1646988070000|2022-03-11 08:41:10|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|0
1646988090000|2022-03-11 08:41:30|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|4604.51|0
1646988100000|2022-03-11 08:41:40|4603.84|4603.84|4600.8|4600.8|4603.84|4603.84|4600.8|4600.8|0
1646988110000|2022-03-11 08:41:50|4600.13|4600.13|4598.02|4598.02|4600.13|4600.13|4598.02|4598.02|0
1646988120000|2022-03-11 08:42:00|4598.69|4598.69|4598.67|4598.67|4599.36|4599.36|4598.67|4598.67|0
1646988130000|2022-03-11 08:42:10|4599.2|4599.2|4599.65|4599.65|4599.65|4599.65|4597.59|4597.59|0
1646988140000|2022-03-11 08:42:20|4601.29|4601.29|4602.63|4602.63|4602.63|4602.63|4601.29|4601.29|0
1646988150000|2022-03-11 08:42:30|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|4603.22|0
1646988160000|2022-03-11 08:42:40|4602.78|4602.78|4601.44|4601.44|4602.78|4602.78|4601.44|4601.44|0
1646988170000|2022-03-11 08:42:50|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|4601.29|0
1646988180000|2022-03-11 08:43:00|4600.32|4600.32|4600.99|4600.99|4600.99|4600.99|4600.32|4600.32|0
1646988190000|2022-03-11 08:43:10|4599.65|4599.65|4598.37|4598.37|4599.65|4599.65|4598.37|4598.37|0
1646988200000|2022-03-11 08:43:20|4597.7|4597.7|4597.53|4597.53|4597.7|4597.7|4597.53|4597.53|0
1646988210000|2022-03-11 08:43:30|4598.41|4598.41|4598.59|4598.59|4598.59|4598.59|4598.41|4598.41|0
1646988220000|2022-03-11 08:43:40|4596.95|4596.95|4597.7|4597.7|4597.7|4597.7|4596.19|4596.19|0
1646988230000|2022-03-11 08:43:50|4598.37|4598.37|4598.25|4598.25|4598.37|4598.37|4598.25|4598.25|0
1646988240000|2022-03-11 08:44:00|4597.89|4597.89|4598.4|4598.4|4598.56|4598.56|4597.89|4597.89|0
1646988250000|2022-03-11 08:44:10|4597.06|4597.06|4596.39|4596.39|4597.06|4597.06|4596.39|4596.39|0
1646988260000|2022-03-11 08:44:20|4597.73|4597.73|4596.39|4596.39|4597.73|4597.73|4596.39|4596.39|0
1646988270000|2022-03-11 08:44:30|4595.72|4595.72|4596.68|4596.68|4596.68|4596.68|4595.72|4595.72|0
1646988300000|2022-03-11 08:45:00|4598.45|4598.45|4599.66|4599.66|4599.77|4599.77|4598.45|4598.45|0
1646988310000|2022-03-11 08:45:10|4601|4601|4604.44|4604.44|4605.01|4605.01|4601|4601|0
1646988320000|2022-03-11 08:45:20|4602.43|4602.43|4601.09|4601.09|4602.43|4602.43|4601.09|4601.09|0
1646988330000|2022-03-11 08:45:30|4600.42|4600.42|4602.63|4602.63|4603.29|4603.29|4600.42|4600.42|0
1646988340000|2022-03-11 08:45:40|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1646988350000|2022-03-11 08:45:50|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|0
1646988360000|2022-03-11 08:46:00|4604.05|4604.05|4603.26|4603.26|4604.05|4604.05|4601.92|4601.92|0
1646988370000|2022-03-11 08:46:10|4603.17|4603.17|4602.5|4602.5|4603.17|4603.17|4602.5|4602.5|0
1646988380000|2022-03-11 08:46:20|4601.53|4601.53|4600.96|4600.96|4601.53|4601.53|4597.61|4597.61|0
1646988390000|2022-03-11 08:46:30|4600.29|4600.29|4601.79|4601.79|4601.79|4601.79|4600.29|4600.29|0
1646988400000|2022-03-11 08:46:40|4600.45|4600.45|4600.19|4600.19|4600.45|4600.45|4600.01|4600.01|0
1646988410000|2022-03-11 08:46:50|4599.39|4599.39|4601.21|4601.21|4601.21|4601.21|4599.39|4599.39|0
1646988420000|2022-03-11 08:47:00|4600.42|4600.42|4600.24|4600.24|4601.12|4601.12|4599.57|4599.57|0
1646988430000|2022-03-11 08:47:10|4599.89|4599.89|4601.39|4601.39|4601.39|4601.39|4599.89|4599.89|0
1646988440000|2022-03-11 08:47:20|4600.72|4600.72|4599.25|4599.25|4600.72|4600.72|4599.25|4599.25|0
1646988450000|2022-03-11 08:47:30|4598.93|4598.93|4599.09|4599.09|4599.09|4599.09|4598.93|4598.93|0
1646988470000|2022-03-11 08:47:50|4597.08|4597.08|4597.75|4597.75|4597.75|4597.75|4597.08|4597.08|0
1646988480000|2022-03-11 08:48:00|4597.99|4597.99|4597.2|4597.2|4599.21|4599.21|4596.65|4596.65|0
1646988490000|2022-03-11 08:48:10|4598.54|4598.54|4597.87|4597.87|4598.54|4598.54|4597.87|4597.87|0
1646988500000|2022-03-11 08:48:20|4599.88|4599.88|4599.17|4599.17|4599.88|4599.88|4599.17|4599.17|0
1646988510000|2022-03-11 08:48:30|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|0
1646988520000|2022-03-11 08:48:40|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1646988540000|2022-03-11 08:49:00|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|0
1646988550000|2022-03-11 08:49:10|4599.35|4599.35|4601.36|4601.36|4601.36|4601.36|4599.35|4599.35|0
1646988560000|2022-03-11 08:49:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1646988600000|2022-03-11 08:50:00|4600.99|4600.99|4598.48|4598.48|4600.99|4600.99|4598.48|4598.48|0
1646988610000|2022-03-11 08:50:10|4596.47|4596.47|4597.5|4597.5|4597.5|4597.5|4596.36|4596.36|0
1646988620000|2022-03-11 08:50:20|4598.47|4598.47|4598.09|4598.09|4598.47|4598.47|4597.86|4597.86|0
1646988640000|2022-03-11 08:50:40|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|4599.43|0
1646988650000|2022-03-11 08:50:50|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1646988660000|2022-03-11 08:51:00|4598.33|4598.33|4599.12|4599.12|4599.12|4599.12|4598.33|4598.33|0
1646988680000|2022-03-11 08:51:20|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1646988690000|2022-03-11 08:51:30|4600.48|4600.48|4600.66|4600.66|4600.66|4600.66|4600.48|4600.48|0
1646988710000|2022-03-11 08:51:50|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|0
1646988720000|2022-03-11 08:52:00|4603.33|4603.33|4604.65|4604.65|4604.91|4604.91|4603.33|4603.33|0
1646988730000|2022-03-11 08:52:10|4604.96|4604.96|4604.93|4604.93|4606.19|4606.19|4604.85|4604.85|0
1646988740000|2022-03-11 08:52:20|4607.65|4607.65|4608.71|4608.71|4608.71|4608.71|4607.65|4607.65|0
1646988770000|2022-03-11 08:52:50|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1646988780000|2022-03-11 08:53:00|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|0
1646988790000|2022-03-11 08:53:10|4607.34|4607.34|4603.47|4603.47|4607.34|4607.34|4603.47|4603.47|0
1646988800000|2022-03-11 08:53:20|4604.97|4604.97|4607.16|4607.16|4607.16|4607.16|4604.97|4604.97|0
1646988830000|2022-03-11 08:53:50|4606.49|4606.49|4608.71|4608.71|4608.71|4608.71|4606.49|4606.49|0
1646988840000|2022-03-11 08:54:00|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|0
1646988860000|2022-03-11 08:54:20|4607.28|4607.28|4607.95|4607.95|4607.95|4607.95|4607.28|4607.28|0
1646988870000|2022-03-11 08:54:30|4606.61|4606.61|4602.71|4602.71|4606.61|4606.61|4602.71|4602.71|0
1646988880000|2022-03-11 08:54:40|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|0
1646988900000|2022-03-11 08:55:00|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|0
1646988910000|2022-03-11 08:55:10|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|0
1646988920000|2022-03-11 08:55:20|4605.87|4605.87|4607.37|4607.37|4607.37|4607.37|4605.87|4605.87|0
1646988930000|2022-03-11 08:55:30|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|0
1646988950000|2022-03-11 08:55:50|4607.78|4607.78|4604.57|4604.57|4607.94|4607.94|4604.57|4604.57|0
1646988960000|2022-03-11 08:56:00|4605.24|4605.24|4606.74|4606.74|4606.74|4606.74|4605.24|4605.24|0
1646988990000|2022-03-11 08:56:30|4606.07|4606.07|4605.06|4605.06|4606.4|4606.4|4605.06|4605.06|0
1646989000000|2022-03-11 08:56:40|4604.39|4604.39|4605.06|4605.06|4605.06|4605.06|4603.72|4603.72|0
1646989020000|2022-03-11 08:57:00|4606.12|4606.12|4606.27|4606.27|4606.27|4606.27|4606.12|4606.12|0
1646989030000|2022-03-11 08:57:10|4604.93|4604.93|4602.87|4602.87|4604.93|4604.93|4602.87|4602.87|0
1646989040000|2022-03-11 08:57:20|4603.02|4603.02|4606.43|4606.43|4606.78|4606.78|4602.87|4602.87|0
1646989050000|2022-03-11 08:57:30|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|0
1646989060000|2022-03-11 08:57:40|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1646989110000|2022-03-11 08:58:30|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|0
1646989120000|2022-03-11 08:58:40|4607.07|4607.07|4606.95|4606.95|4607.07|4607.07|4606.95|4606.95|0
1646989130000|2022-03-11 08:58:50|4605.61|4605.61|4603.78|4603.78|4605.61|4605.61|4603.33|4603.33|0
1646989140000|2022-03-11 08:59:00|4602.45|4602.45|4601.84|4601.84|4602.45|4602.45|4601.84|4601.84|0
1646989150000|2022-03-11 08:59:10|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1646989170000|2022-03-11 08:59:30|4603.85|4603.85|4603.85|4603.85|4604.52|4604.52|4603.85|4603.85|0
1646989180000|2022-03-11 08:59:40|4604.29|4604.29|4604.38|4604.38|4604.38|4604.38|4604.29|4604.29|0
1646989190000|2022-03-11 08:59:50|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1646989200000|2022-03-11 09:00:00|4605.05|4605.05|4606.39|4606.39|4606.39|4606.39|4605.05|4605.05|0
1646989210000|2022-03-11 09:00:10|4607|4607|4607.09|4607.09|4607.09|4607.09|4607|4607|0
1646989230000|2022-03-11 09:00:30|4607.76|4607.76|4608.43|4608.43|4610.44|4610.44|4607.76|4607.76|0
1646989240000|2022-03-11 09:00:40|4608.92|4608.92|4608.76|4608.76|4608.92|4608.92|4608.76|4608.76|0
1646989250000|2022-03-11 09:00:50|4609.29|4609.29|4607.95|4607.95|4609.29|4609.29|4607.95|4607.95|0
1646989260000|2022-03-11 09:01:00|4607.28|4607.28|4606.8|4606.8|4607.28|4607.28|4606.13|4606.13|0
1646989270000|2022-03-11 09:01:10|4606.96|4606.96|4607.31|4607.31|4607.31|4607.31|4606.54|4606.54|0
1646989290000|2022-03-11 09:01:30|4607.67|4607.67|4608.02|4608.02|4608.02|4608.02|4607.67|4607.67|0
1646989300000|2022-03-11 09:01:40|4608.69|4608.69|4610.25|4610.25|4610.7|4610.7|4608.69|4608.69|0
1646989310000|2022-03-11 09:01:50|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|0
1646989320000|2022-03-11 09:02:00|4609.81|4609.81|4609.14|4609.14|4609.81|4609.81|4609.14|4609.14|0
1646989350000|2022-03-11 09:02:30|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|0
1646989360000|2022-03-11 09:02:40|4608.75|4608.75|4609.72|4609.72|4609.72|4609.72|4608.75|4608.75|0
1646989370000|2022-03-11 09:02:50|4609.89|4609.89|4608.45|4608.45|4609.94|4609.94|4608.45|4608.45|0
1646989380000|2022-03-11 09:03:00|4608.29|4608.29|4605.89|4605.89|4608.29|4608.29|4605.89|4605.89|0
1646989400000|2022-03-11 09:03:20|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1646989410000|2022-03-11 09:03:30|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|0
1646989420000|2022-03-11 09:03:40|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|4606.33|0
1646989430000|2022-03-11 09:03:50|4605.89|4605.89|4605.22|4605.22|4605.89|4605.89|4605.22|4605.22|0
1646989450000|2022-03-11 09:04:10|4606.56|4606.56|4607.23|4607.23|4607.23|4607.23|4606.56|4606.56|0
1646989460000|2022-03-11 09:04:20|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|0
1646989470000|2022-03-11 09:04:30|4606.44|4606.44|4606.44|4606.44|4606.44|4606.44|4606.44|4606.44|0
1646989490000|2022-03-11 09:04:50|4606.29|4606.29|4606.24|4606.24|4606.29|4606.29|4606.24|4606.24|0
1646989500000|2022-03-11 09:05:00|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1646989510000|2022-03-11 09:05:10|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|0
1646989530000|2022-03-11 09:05:30|4605.39|4605.39|4603.3|4603.3|4605.5|4605.5|4603.3|4603.3|0
1646989540000|2022-03-11 09:05:40|4601.96|4601.96|4601.29|4601.29|4601.96|4601.96|4601.29|4601.29|0
1646989550000|2022-03-11 09:05:50|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1646989580000|2022-03-11 09:06:20|4600.26|4600.26|4599.26|4599.26|4600.26|4600.26|4599.26|4599.26|0
1646989590000|2022-03-11 09:06:30|4600.5|4600.5|4599.83|4599.83|4600.5|4600.5|4599.83|4599.83|0
1646989600000|2022-03-11 09:06:40|4601.5|4601.5|4602.27|4602.27|4602.29|4602.29|4601.5|4601.5|0
1646989610000|2022-03-11 09:06:50|4601.83|4601.83|4602.39|4602.39|4604|4604|4601.72|4601.72|0
1646989620000|2022-03-11 09:07:00|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1646989630000|2022-03-11 09:07:10|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1646989660000|2022-03-11 09:07:40|4602.49|4602.49|4602.65|4602.65|4602.65|4602.65|4602.49|4602.49|0
1646989680000|2022-03-11 09:08:00|4601.31|4601.31|4598.63|4598.63|4601.31|4601.31|4598.63|4598.63|0
1646989690000|2022-03-11 09:08:10|4598.37|4598.37|4599.71|4599.71|4599.71|4599.71|4598.37|4598.37|0
1646989720000|2022-03-11 09:08:40|4601.05|4601.05|4603.16|4603.16|4604.92|4604.92|4600.9|4600.9|0
1646989730000|2022-03-11 09:08:50|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|0
1646989770000|2022-03-11 09:09:30|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|0
1646989780000|2022-03-11 09:09:40|4600.4|4600.4|4599.52|4599.52|4600.4|4600.4|4599.52|4599.52|0
1646989810000|2022-03-11 09:10:10|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|0
1646989830000|2022-03-11 09:10:30|4601.2|4601.2|4603.88|4603.88|4603.88|4603.88|4601.2|4601.2|0
1646989840000|2022-03-11 09:10:40|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|0
1646989860000|2022-03-11 09:11:00|4605.48|4605.48|4606.16|4606.16|4606.48|4606.48|4605.48|4605.48|0
1646989870000|2022-03-11 09:11:10|4604.83|4604.83|4603.61|4603.61|4604.83|4604.83|4603.61|4603.61|0
1646989900000|2022-03-11 09:11:40|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|4604.95|0
1646989920000|2022-03-11 09:12:00|4605.28|4605.28|4605.72|4605.72|4605.89|4605.89|4605.28|4605.28|0
1646989930000|2022-03-11 09:12:10|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1646989960000|2022-03-11 09:12:40|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1646989970000|2022-03-11 09:12:50|4603.39|4603.39|4605.4|4605.4|4605.4|4605.4|4603.39|4603.39|0
1646989980000|2022-03-11 09:13:00|4605.93|4605.93|4606.53|4606.53|4606.63|4606.63|4605.93|4605.93|0
1646990000000|2022-03-11 09:13:20|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|0
1646990010000|2022-03-11 09:13:30|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|0
1646990050000|2022-03-11 09:14:10|4606.51|4606.51|4605.72|4605.72|4606.51|4606.51|4605.72|4605.72|0
1646990060000|2022-03-11 09:14:20|4606.39|4606.39|4607.54|4607.54|4607.54|4607.54|4606.39|4606.39|0
1646990070000|2022-03-11 09:14:30|4607.27|4607.27|4607.65|4607.65|4607.94|4607.94|4607.27|4607.27|0
1646990080000|2022-03-11 09:14:40|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|0
1646990100000|2022-03-11 09:15:00|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|0
1646990110000|2022-03-11 09:15:10|4606.25|4606.25|4604.91|4604.91|4606.25|4606.25|4604.91|4604.91|0
1646990120000|2022-03-11 09:15:20|4605.58|4605.58|4605.88|4605.88|4606.06|4606.06|4605.39|4605.39|0
1646990130000|2022-03-11 09:15:30|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|0
1646990140000|2022-03-11 09:15:40|4606.01|4606.01|4606.01|4606.01|4606.01|4606.01|4606.01|4606.01|0
1646990190000|2022-03-11 09:16:30|4605.34|4605.34|4604.67|4604.67|4605.34|4605.34|4604.67|4604.67|0
1646990200000|2022-03-11 09:16:40|4604.55|4604.55|4602.42|4602.42|4604.55|4604.55|4602.42|4602.42|0
1646990210000|2022-03-11 09:16:50|4601.08|4601.08|4603.76|4603.76|4603.76|4603.76|4600.41|4600.41|0
1646990220000|2022-03-11 09:17:00|4603.71|4603.71|4602.07|4602.07|4603.71|4603.71|4600.92|4600.92|0
1646990230000|2022-03-11 09:17:10|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|0
1646990240000|2022-03-11 09:17:20|4603.27|4603.27|4603.09|4603.09|4603.27|4603.27|4603.09|4603.09|0
1646990250000|2022-03-11 09:17:30|4602.47|4602.47|4603.62|4603.62|4603.62|4603.62|4602.47|4602.47|0
1646990260000|2022-03-11 09:17:40|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|0
1646990280000|2022-03-11 09:18:00|4603.71|4603.71|4604.04|4604.04|4604.04|4604.04|4603.71|4603.71|0
1646990330000|2022-03-11 09:18:50|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|0
1646990340000|2022-03-11 09:19:00|4601.46|4601.46|4601.28|4601.28|4602.52|4602.52|4601.28|4601.28|0
1646990370000|2022-03-11 09:19:30|4601.61|4601.61|4602.58|4602.58|4602.58|4602.58|4601.61|4601.61|0
1646990380000|2022-03-11 09:19:40|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1646990400000|2022-03-11 09:20:00|4603.09|4603.09|4603.09|4603.09|4603.09|4603.09|4603.09|4603.09|0
1646990410000|2022-03-11 09:20:10|4601.75|4601.75|4600.75|4600.75|4601.75|4601.75|4600.75|4600.75|0
1646990420000|2022-03-11 09:20:20|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|0
1646990460000|2022-03-11 09:21:00|4601.26|4601.26|4601.09|4601.09|4601.26|4601.26|4601.09|4601.09|0
1646990470000|2022-03-11 09:21:10|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|0
1646990480000|2022-03-11 09:21:20|4599.98|4599.98|4601.41|4601.41|4602.08|4602.08|4599.98|4599.98|0
1646990490000|2022-03-11 09:21:30|4600.74|4600.74|4600.41|4600.41|4600.74|4600.74|4600.41|4600.41|0
1646990500000|2022-03-11 09:21:40|4601.12|4601.12|4600.24|4600.24|4601.12|4601.12|4599.88|4599.88|0
1646990510000|2022-03-11 09:21:50|4599.57|4599.57|4599.45|4599.45|4599.57|4599.57|4599.45|4599.45|0
1646990530000|2022-03-11 09:22:10|4600.12|4600.12|4599.2|4599.2|4600.12|4600.12|4599.2|4599.2|0
1646990540000|2022-03-11 09:22:20|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|0
1646990550000|2022-03-11 09:22:30|4598.26|4598.26|4598.69|4598.69|4599.6|4599.6|4598.26|4598.26|0
1646990560000|2022-03-11 09:22:40|4599.36|4599.36|4600.03|4600.03|4600.03|4600.03|4599.36|4599.36|0
1646990580000|2022-03-11 09:23:00|4597.92|4597.92|4599.42|4599.42|4599.42|4599.42|4597.92|4597.92|0
1646990590000|2022-03-11 09:23:10|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.1|4599.1|0
1646990600000|2022-03-11 09:23:20|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|4600.92|0
1646990610000|2022-03-11 09:23:30|4602.93|4602.93|4604.27|4604.27|4604.27|4604.27|4602.93|4602.93|0
1646990620000|2022-03-11 09:23:40|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|4604.76|0
1646990630000|2022-03-11 09:23:50|4603.42|4603.42|4604.76|4604.76|4604.76|4604.76|4603.42|4603.42|0
1646990640000|2022-03-11 09:24:00|4606.1|4606.1|4605.43|4605.43|4606.1|4606.1|4605.43|4605.43|0
1646990650000|2022-03-11 09:24:10|4605.08|4605.08|4604.28|4604.28|4605.08|4605.08|4604.14|4604.14|0
1646990660000|2022-03-11 09:24:20|4603.61|4603.61|4603.26|4603.26|4603.61|4603.61|4603.26|4603.26|0
1646990670000|2022-03-11 09:24:30|4604.23|4604.23|4603.61|4603.61|4604.23|4604.23|4603.61|4603.61|0
1646990680000|2022-03-11 09:24:40|4603.08|4603.08|4604.41|4604.41|4604.41|4604.41|4603.08|4603.08|0
1646990690000|2022-03-11 09:24:50|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|0
1646990710000|2022-03-11 09:25:10|4604.58|4604.58|4604|4604|4604.67|4604.67|4604|4604|0
1646990740000|2022-03-11 09:25:40|4604.12|4604.12|4602.78|4602.78|4604.12|4604.12|4602.78|4602.78|0
1646990750000|2022-03-11 09:25:50|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|0
1646990770000|2022-03-11 09:26:10|4604.46|4604.46|4603.75|4603.75|4604.46|4604.46|4603.75|4603.75|0
1646990780000|2022-03-11 09:26:20|4604.42|4604.42|4605.76|4605.76|4605.76|4605.76|4604.42|4604.42|0
1646990820000|2022-03-11 09:27:00|4606.43|4606.43|4606.43|4606.43|4607.1|4607.1|4606.43|4606.43|0
1646990840000|2022-03-11 09:27:20|4606.73|4606.73|4606.64|4606.64|4606.73|4606.73|4606.64|4606.64|0
1646990850000|2022-03-11 09:27:30|4606.11|4606.11|4605.44|4605.44|4606.11|4606.11|4605.44|4605.44|0
1646990860000|2022-03-11 09:27:40|4606.5|4606.5|4606.5|4606.5|4606.5|4606.5|4606.5|4606.5|0
1646990870000|2022-03-11 09:27:50|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1646990880000|2022-03-11 09:28:00|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1646990890000|2022-03-11 09:28:10|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|0
1646990910000|2022-03-11 09:28:30|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1646990930000|2022-03-11 09:28:50|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|0
1646990940000|2022-03-11 09:29:00|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|4608.64|0
1646990960000|2022-03-11 09:29:20|4607.97|4607.97|4608.13|4608.13|4608.13|4608.13|4607.97|4607.97|0
1646990970000|2022-03-11 09:29:30|4606.37|4606.37|4606.19|4606.19|4606.37|4606.37|4606.19|4606.19|0
1646990980000|2022-03-11 09:29:40|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|0
1646990990000|2022-03-11 09:29:50|4605.48|4605.48|4603.12|4603.12|4605.48|4605.48|4602.59|4602.59|0
1646991000000|2022-03-11 09:30:00|4602.06|4602.06|4601.88|4601.88|4602.06|4602.06|4601.88|4601.88|0
1646991010000|2022-03-11 09:30:10|4601.21|4601.21|4601.88|4601.88|4601.88|4601.88|4601.21|4601.21|0
1646991020000|2022-03-11 09:30:20|4602.12|4602.12|4603.97|4603.97|4603.97|4603.97|4602.12|4602.12|0
1646991030000|2022-03-11 09:30:30|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|4603.81|0
1646991040000|2022-03-11 09:30:40|4604.48|4604.48|4605.15|4605.15|4605.15|4605.15|4604.48|4604.48|0
1646991050000|2022-03-11 09:30:50|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|4604.8|0
1646991060000|2022-03-11 09:31:00|4604.63|4604.63|4604.51|4604.51|4604.63|4604.63|4604.51|4604.51|0
1646991080000|2022-03-11 09:31:20|4603.28|4603.28|4601.58|4601.58|4603.28|4603.28|4601.58|4601.58|0
1646991110000|2022-03-11 09:31:50|4601.41|4601.41|4603.51|4603.51|4603.51|4603.51|4601.41|4601.41|0
1646991140000|2022-03-11 09:32:20|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|0
1646991150000|2022-03-11 09:32:30|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|4604.85|0
1646991160000|2022-03-11 09:32:40|4605.17|4605.17|4607.18|4607.18|4607.18|4607.18|4605.17|4605.17|0
1646991170000|2022-03-11 09:32:50|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|0
1646991180000|2022-03-11 09:33:00|4608.03|4608.03|4607.36|4607.36|4608.03|4608.03|4607.36|4607.36|0
1646991190000|2022-03-11 09:33:10|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1646991200000|2022-03-11 09:33:20|4606.04|4606.04|4605.68|4605.68|4606.04|4606.04|4605.37|4605.37|0
1646991210000|2022-03-11 09:33:30|4605.01|4605.01|4605.86|4605.86|4605.86|4605.86|4605.01|4605.01|0
1646991220000|2022-03-11 09:33:40|4606.39|4606.39|4610.18|4610.18|4610.18|4610.18|4606.39|4606.39|0
1646991240000|2022-03-11 09:34:00|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1646991260000|2022-03-11 09:34:20|4611.15|4611.15|4610.66|4610.66|4611.15|4611.15|4610.48|4610.48|0
1646991280000|2022-03-11 09:34:40|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|0
1646991290000|2022-03-11 09:34:50|4609.25|4609.25|4608.72|4608.72|4609.25|4609.25|4608.72|4608.72|0
1646991300000|2022-03-11 09:35:00|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|4609.39|0
1646991310000|2022-03-11 09:35:10|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|0
1646991320000|2022-03-11 09:35:20|4609.39|4609.39|4610.71|4610.71|4610.71|4610.71|4609.39|4609.39|0
1646991330000|2022-03-11 09:35:30|4610.27|4610.27|4609.6|4609.6|4610.27|4610.27|4609.6|4609.6|0
1646991340000|2022-03-11 09:35:40|4609.33|4609.33|4608.63|4608.63|4609.33|4609.33|4608.63|4608.63|0
1646991350000|2022-03-11 09:35:50|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|0
1646991360000|2022-03-11 09:36:00|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|0
1646991370000|2022-03-11 09:36:10|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|4608.63|0
1646991390000|2022-03-11 09:36:30|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|4608.96|0
1646991410000|2022-03-11 09:36:50|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|0
1646991420000|2022-03-11 09:37:00|4608.04|4608.04|4605.37|4605.37|4608.04|4608.04|4605.37|4605.37|0
1646991440000|2022-03-11 09:37:20|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|0
1646991450000|2022-03-11 09:37:30|4606.65|4606.65|4607.32|4607.32|4607.32|4607.32|4606.65|4606.65|0
1646991490000|2022-03-11 09:38:10|4605.76|4605.76|4605.86|4605.86|4605.86|4605.86|4605.09|4605.09|0
1646991500000|2022-03-11 09:38:20|4606.09|4606.09|4605.3|4605.3|4606.09|4606.09|4605.3|4605.3|0
1646991520000|2022-03-11 09:38:40|4604.63|4604.63|4604.75|4604.75|4604.75|4604.75|4604.63|4604.63|0
1646991530000|2022-03-11 09:38:50|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1646991550000|2022-03-11 09:39:10|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|0
1646991560000|2022-03-11 09:39:20|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|0
1646991570000|2022-03-11 09:39:30|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|4604.96|0
1646991580000|2022-03-11 09:39:40|4603.62|4603.62|4602.28|4602.28|4603.62|4603.62|4601.61|4601.61|0
1646991590000|2022-03-11 09:39:50|4602.87|4602.87|4603.54|4603.54|4604.21|4604.21|4602.87|4602.87|0
1646991600000|2022-03-11 09:40:00|4603.72|4603.72|4602.38|4602.38|4603.72|4603.72|4602.38|4602.38|0
1646991610000|2022-03-11 09:40:10|4602.62|4602.62|4602.95|4602.95|4603.15|4603.15|4602.42|4602.42|0
1646991620000|2022-03-11 09:40:20|4603.07|4603.07|4602.71|4602.71|4603.07|4603.07|4602.71|4602.71|0
1646991630000|2022-03-11 09:40:30|4602.36|4602.36|4602.1|4602.1|4602.36|4602.36|4602.1|4602.1|0
1646991640000|2022-03-11 09:40:40|4601.43|4601.43|4600.76|4600.76|4601.43|4601.43|4600.76|4600.76|0
1646991660000|2022-03-11 09:41:00|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|4600.9|0
1646991670000|2022-03-11 09:41:10|4599.57|4599.57|4598.9|4598.9|4599.57|4599.57|4598.9|4598.9|0
1646991680000|2022-03-11 09:41:20|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|4599.69|0
1646991700000|2022-03-11 09:41:40|4599.02|4599.02|4597.93|4597.93|4599.02|4599.02|4597.93|4597.93|0
1646991710000|2022-03-11 09:41:50|4597.49|4597.49|4596.58|4596.58|4597.49|4597.49|4596.58|4596.58|0
1646991730000|2022-03-11 09:42:10|4596.25|4596.25|4594.91|4594.91|4596.25|4596.25|4594.91|4594.91|0
1646991740000|2022-03-11 09:42:20|4593.57|4593.57|4594.69|4594.69|4595.36|4595.36|4592.79|4592.79|0
1646991750000|2022-03-11 09:42:30|4594.81|4594.81|4594.81|4594.81|4594.81|4594.81|4594.81|4594.81|0
1646991770000|2022-03-11 09:42:50|4594.14|4594.14|4593.79|4593.79|4594.14|4594.14|4593.79|4593.79|0
1646991790000|2022-03-11 09:43:10|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|0
1646991800000|2022-03-11 09:43:20|4594.23|4594.23|4594.14|4594.14|4594.23|4594.23|4594.14|4594.14|0
1646991810000|2022-03-11 09:43:30|4592.13|4592.13|4592.5|4592.5|4592.8|4592.8|4592.13|4592.13|0
1646991830000|2022-03-11 09:43:50|4592.35|4592.35|4591.73|4591.73|4592.4|4592.4|4591.73|4591.73|0
1646991850000|2022-03-11 09:44:10|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1646991860000|2022-03-11 09:44:20|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|0
1646991870000|2022-03-11 09:44:30|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1646991880000|2022-03-11 09:44:40|4590.26|4590.26|4590.84|4590.84|4590.84|4590.84|4589.29|4589.29|0
1646991890000|2022-03-11 09:44:50|4590.76|4590.76|4590.58|4590.58|4590.76|4590.76|4590.58|4590.58|0
1646991900000|2022-03-11 09:45:00|4591.37|4591.37|4591.52|4591.52|4591.52|4591.52|4591.37|4591.37|0
1646991910000|2022-03-11 09:45:10|4590.85|4590.85|4590.82|4590.82|4591.29|4591.29|4590.82|4590.82|0
1646991930000|2022-03-11 09:45:30|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|0
1646991940000|2022-03-11 09:45:40|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|0
1646991950000|2022-03-11 09:45:50|4589.78|4589.78|4590.89|4590.89|4590.89|4590.89|4589.78|4589.78|0
1646991960000|2022-03-11 09:46:00|4589.55|4589.55|4589.03|4589.03|4589.55|4589.55|4588.88|4588.88|0
1646991970000|2022-03-11 09:46:10|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|0
1646991980000|2022-03-11 09:46:20|4588.94|4588.94|4588.09|4588.09|4588.94|4588.94|4588.09|4588.09|0
1646991990000|2022-03-11 09:46:30|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|0
1646992000000|2022-03-11 09:46:40|4587.64|4587.64|4587.87|4587.87|4587.87|4587.87|4587.64|4587.64|0
1646992010000|2022-03-11 09:46:50|4588.54|4588.54|4590.55|4590.55|4590.55|4590.55|4588.54|4588.54|0
1646992020000|2022-03-11 09:47:00|4589.88|4589.88|4589.21|4589.21|4589.88|4589.88|4589.21|4589.21|0
1646992040000|2022-03-11 09:47:20|4588.54|4588.54|4589.21|4589.21|4589.21|4589.21|4588.54|4588.54|0
1646992060000|2022-03-11 09:47:40|4589.3|4589.3|4588.33|4588.33|4589.3|4589.3|4588.33|4588.33|0
1646992070000|2022-03-11 09:47:50|4587.89|4587.89|4587.8|4587.8|4587.89|4587.89|4587.8|4587.8|0
1646992080000|2022-03-11 09:48:00|4587.95|4587.95|4587.31|4587.31|4588.65|4588.65|4587.31|4587.31|0
1646992090000|2022-03-11 09:48:10|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1646992110000|2022-03-11 09:48:30|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1646992120000|2022-03-11 09:48:40|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|0
1646992130000|2022-03-11 09:48:50|4585.94|4585.94|4584.56|4584.56|4585.94|4585.94|4584.56|4584.56|0
1646992150000|2022-03-11 09:49:10|4585.18|4585.18|4585.26|4585.26|4585.34|4585.34|4585.18|4585.18|0
1646992160000|2022-03-11 09:49:20|4583.92|4583.92|4582.58|4582.58|4583.92|4583.92|4582.58|4582.58|0
1646992170000|2022-03-11 09:49:30|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1646992190000|2022-03-11 09:49:50|4582.58|4582.58|4583.92|4583.92|4584.59|4584.59|4582.58|4582.58|0
1646992200000|2022-03-11 09:50:00|4585.26|4585.26|4586.23|4586.23|4587.16|4587.16|4585.26|4585.26|0
1646992210000|2022-03-11 09:50:10|4586.9|4586.9|4587.06|4587.06|4587.57|4587.57|4586.9|4586.9|0
1646992220000|2022-03-11 09:50:20|4586.89|4586.89|4585.03|4585.03|4586.89|4586.89|4584.8|4584.8|0
1646992240000|2022-03-11 09:50:40|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|0
1646992260000|2022-03-11 09:51:00|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1646992270000|2022-03-11 09:51:10|4586.55|4586.55|4586.19|4586.19|4586.55|4586.55|4586.19|4586.19|0
1646992280000|2022-03-11 09:51:20|4586.43|4586.43|4587.77|4587.77|4587.77|4587.77|4586.43|4586.43|0
1646992290000|2022-03-11 09:51:30|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|4588.44|0
1646992300000|2022-03-11 09:51:40|4588.73|4588.73|4589.22|4589.22|4589.22|4589.22|4588.73|4588.73|0
1646992310000|2022-03-11 09:51:50|4590.56|4590.56|4589.89|4589.89|4591.9|4591.9|4589.89|4589.89|0
1646992320000|2022-03-11 09:52:00|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|4589.74|0
1646992330000|2022-03-11 09:52:10|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1646992350000|2022-03-11 09:52:30|4588.95|4588.95|4591.26|4591.26|4591.26|4591.26|4588.95|4588.95|0
1646992360000|2022-03-11 09:52:40|4591.37|4591.37|4590.03|4590.03|4591.37|4591.37|4590.03|4590.03|0
1646992380000|2022-03-11 09:53:00|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|0
1646992390000|2022-03-11 09:53:10|4591.58|4591.58|4593.53|4593.53|4593.76|4593.76|4591.58|4591.58|0
1646992410000|2022-03-11 09:53:30|4590.18|4590.18|4589.48|4589.48|4590.18|4590.18|4589.48|4589.48|0
1646992420000|2022-03-11 09:53:40|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|0
1646992440000|2022-03-11 09:54:00|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1646992450000|2022-03-11 09:54:10|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|0
1646992460000|2022-03-11 09:54:20|4590.29|4590.29|4591.63|4591.63|4591.63|4591.63|4590.29|4590.29|0
1646992480000|2022-03-11 09:54:40|4590.96|4590.96|4589.62|4589.62|4590.96|4590.96|4589.62|4589.62|0
1646992490000|2022-03-11 09:54:50|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|0
1646992510000|2022-03-11 09:55:10|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|4590.96|0
1646992520000|2022-03-11 09:55:20|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1646992530000|2022-03-11 09:55:30|4591.3|4591.3|4591.97|4591.97|4591.97|4591.97|4591.3|4591.3|0
1646992540000|2022-03-11 09:55:40|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1646992560000|2022-03-11 09:56:00|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|0
1646992570000|2022-03-11 09:56:10|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|0
1646992580000|2022-03-11 09:56:20|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|4594.42|0
1646992590000|2022-03-11 09:56:30|4594.95|4594.95|4596.69|4596.69|4596.69|4596.69|4594.68|4594.68|0
1646992600000|2022-03-11 09:56:40|4596.02|4596.02|4597.36|4597.36|4597.36|4597.36|4596.02|4596.02|0
1646992610000|2022-03-11 09:56:50|4597.66|4597.66|4597.13|4597.13|4597.66|4597.66|4597.13|4597.13|0
1646992620000|2022-03-11 09:57:00|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|0
1646992630000|2022-03-11 09:57:10|4597.19|4597.19|4597.52|4597.52|4597.52|4597.52|4597.19|4597.19|0
1646992640000|2022-03-11 09:57:20|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|0
1646992660000|2022-03-11 09:57:40|4597.93|4597.93|4599.28|4599.28|4599.28|4599.28|4597.93|4597.93|0
1646992670000|2022-03-11 09:57:50|4599.19|4599.19|4599.28|4599.28|4599.28|4599.28|4599.19|4599.19|0
1646992680000|2022-03-11 09:58:00|4598.31|4598.31|4596.79|4596.79|4598.31|4598.31|4596.79|4596.79|0
1646992690000|2022-03-11 09:58:10|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1646992710000|2022-03-11 09:58:30|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|4596.32|0
1646992720000|2022-03-11 09:58:40|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|0
1646992730000|2022-03-11 09:58:50|4594.98|4594.98|4594.18|4594.18|4594.98|4594.98|4594.18|4594.18|0
1646992740000|2022-03-11 09:59:00|4594.85|4594.85|4595.52|4595.52|4595.52|4595.52|4594.85|4594.85|0
1646992750000|2022-03-11 09:59:10|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1646992760000|2022-03-11 09:59:20|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1646992770000|2022-03-11 09:59:30|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1646992780000|2022-03-11 09:59:40|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1646992790000|2022-03-11 09:59:50|4595.52|4595.52|4596.14|4596.14|4596.14|4596.14|4595.52|4595.52|0
1646992800000|2022-03-11 10:00:00|4596.76|4596.76|4596.44|4596.44|4596.76|4596.76|4596.09|4596.09|0
1646992810000|2022-03-11 10:00:10|4597.78|4597.78|4597.69|4597.69|4597.78|4597.78|4597.69|4597.69|0
1646992820000|2022-03-11 10:00:20|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|0
1646992830000|2022-03-11 10:00:30|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1646992840000|2022-03-11 10:00:40|4599.16|4599.16|4598.01|4598.01|4599.16|4599.16|4598.01|4598.01|0
1646992850000|2022-03-11 10:00:50|4597.39|4597.39|4597.48|4597.48|4597.48|4597.48|4597.39|4597.39|0
1646992860000|2022-03-11 10:01:00|4597.53|4597.53|4595.96|4595.96|4597.53|4597.53|4595.96|4595.96|0
1646992880000|2022-03-11 10:01:20|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|0
1646992920000|2022-03-11 10:02:00|4596.84|4596.84|4597.99|4597.99|4597.99|4597.99|4596.84|4596.84|0
1646992970000|2022-03-11 10:02:50|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1646992980000|2022-03-11 10:03:00|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|0
1646992990000|2022-03-11 10:03:10|4597.02|4597.02|4596.98|4596.98|4597.69|4597.69|4596.98|4596.98|0
1646993040000|2022-03-11 10:04:00|4597.22|4597.22|4597.45|4597.45|4597.45|4597.45|4597.22|4597.22|0
1646993050000|2022-03-11 10:04:10|4597.57|4597.57|4596.98|4596.98|4597.57|4597.57|4596.98|4596.98|0
1646993060000|2022-03-11 10:04:20|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|0
1646993080000|2022-03-11 10:04:40|4597.81|4597.81|4597.79|4597.79|4597.95|4597.95|4597.79|4597.79|0
1646993090000|2022-03-11 10:04:50|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|0
1646993100000|2022-03-11 10:05:00|4598.41|4598.41|4598.41|4598.41|4599.08|4599.08|4597.07|4597.07|0
1646993110000|2022-03-11 10:05:10|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|4597.07|0
1646993120000|2022-03-11 10:05:20|4597.74|4597.74|4597.23|4597.23|4597.74|4597.74|4597.07|4597.07|0
1646993130000|2022-03-11 10:05:30|4597.94|4597.94|4597.76|4597.76|4597.94|4597.94|4597.76|4597.76|0
1646993150000|2022-03-11 10:05:50|4597.85|4597.85|4596.19|4596.19|4598.2|4598.2|4596.19|4596.19|0
1646993160000|2022-03-11 10:06:00|4595.52|4595.52|4594.13|4594.13|4595.52|4595.52|4594.1|4594.1|0
1646993170000|2022-03-11 10:06:10|4593.46|4593.46|4595.07|4595.07|4595.07|4595.07|4593.46|4593.46|0
1646993180000|2022-03-11 10:06:20|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|0
1646993190000|2022-03-11 10:06:30|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|0
1646993200000|2022-03-11 10:06:40|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|0
1646993210000|2022-03-11 10:06:50|4594.23|4594.23|4596.24|4596.24|4596.24|4596.24|4594.23|4594.23|0
1646993240000|2022-03-11 10:07:20|4596.41|4596.41|4597.38|4597.38|4597.38|4597.38|4596.41|4596.41|0
1646993260000|2022-03-11 10:07:40|4598.05|4598.05|4597.96|4597.96|4598.05|4598.05|4597.96|4597.96|0
1646993270000|2022-03-11 10:07:50|4597.87|4597.87|4600.14|4600.14|4600.14|4600.14|4597.87|4597.87|0
1646993280000|2022-03-11 10:08:00|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|4599.44|0
1646993310000|2022-03-11 10:08:30|4599.35|4599.35|4599.17|4599.17|4599.35|4599.35|4599.17|4599.17|0
1646993320000|2022-03-11 10:08:40|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|0
1646993330000|2022-03-11 10:08:50|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|0
1646993340000|2022-03-11 10:09:00|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|0
1646993350000|2022-03-11 10:09:10|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1646993360000|2022-03-11 10:09:20|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|0
1646993370000|2022-03-11 10:09:30|4599.06|4599.06|4599.73|4599.73|4599.73|4599.73|4599.06|4599.06|0
1646993390000|2022-03-11 10:09:50|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|0
1646993400000|2022-03-11 10:10:00|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|0
1646993410000|2022-03-11 10:10:10|4599.57|4599.57|4598.53|4598.53|4599.57|4599.57|4598.2|4598.2|0
1646993420000|2022-03-11 10:10:20|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|0
1646993430000|2022-03-11 10:10:30|4597.77|4597.77|4598.97|4598.97|4598.97|4598.97|4597.77|4597.77|0
1646993440000|2022-03-11 10:10:40|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|0
1646993450000|2022-03-11 10:10:50|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|4599.31|0
1646993460000|2022-03-11 10:11:00|4599.98|4599.98|4600.27|4600.27|4600.27|4600.27|4599.98|4599.98|0
1646993480000|2022-03-11 10:11:20|4600.42|4600.42|4599.59|4599.59|4600.42|4600.42|4599.59|4599.59|0
1646993520000|2022-03-11 10:12:00|4599.32|4599.32|4598.04|4598.04|4599.32|4599.32|4598.04|4598.04|0
1646993530000|2022-03-11 10:12:10|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|0
1646993540000|2022-03-11 10:12:20|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4596.58|4596.58|0
1646993550000|2022-03-11 10:12:30|4597.32|4597.32|4598.12|4598.12|4598.12|4598.12|4597.32|4597.32|0
1646993560000|2022-03-11 10:12:40|4598.03|4598.03|4598.06|4598.06|4598.12|4598.12|4597.94|4597.94|0
1646993580000|2022-03-11 10:13:00|4597.62|4597.62|4598.96|4598.96|4598.96|4598.96|4597.62|4597.62|0
1646993600000|2022-03-11 10:13:20|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|0
1646993610000|2022-03-11 10:13:30|4597.99|4597.99|4597.32|4597.32|4597.99|4597.99|4597.32|4597.32|0
1646993630000|2022-03-11 10:13:50|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|4596.99|0
1646993640000|2022-03-11 10:14:00|4595.65|4595.65|4595.49|4595.49|4595.65|4595.65|4595.49|4595.49|0
1646993680000|2022-03-11 10:14:40|4594.82|4594.82|4595.08|4595.08|4595.08|4595.08|4594.82|4594.82|0
1646993710000|2022-03-11 10:15:10|4595.23|4595.23|4594.97|4594.97|4595.23|4595.23|4594.97|4594.97|0
1646993720000|2022-03-11 10:15:20|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|0
1646993730000|2022-03-11 10:15:30|4594.26|4594.26|4594.88|4594.88|4594.88|4594.88|4594.26|4594.26|0
1646993740000|2022-03-11 10:15:40|4594.61|4594.61|4592.76|4592.76|4594.61|4594.61|4591.93|4591.93|0
1646993780000|2022-03-11 10:16:20|4592.94|4592.94|4593.25|4593.25|4593.52|4593.52|4592.85|4592.85|0
1646993790000|2022-03-11 10:16:30|4592.99|4592.99|4592.81|4592.81|4592.99|4592.99|4592.81|4592.81|0
1646993800000|2022-03-11 10:16:40|4592.99|4592.99|4592.28|4592.28|4592.99|4592.99|4592.28|4592.28|0
1646993820000|2022-03-11 10:17:00|4593.17|4593.17|4594.1|4594.1|4594.1|4594.1|4593.17|4593.17|0
1646993830000|2022-03-11 10:17:10|4594.01|4594.01|4593.78|4593.78|4594.84|4594.84|4593.78|4593.78|0
1646993840000|2022-03-11 10:17:20|4593.51|4593.51|4591.33|4591.33|4593.51|4593.51|4591.33|4591.33|0
1646993850000|2022-03-11 10:17:30|4589.99|4589.99|4592.67|4592.67|4592.67|4592.67|4589.99|4589.99|0
1646993860000|2022-03-11 10:17:40|4593.46|4593.46|4592.76|4592.76|4593.46|4593.46|4592.76|4592.76|0
1646993880000|2022-03-11 10:18:00|4593.43|4593.43|4593.43|4593.43|4593.43|4593.43|4593.43|4593.43|0
1646993890000|2022-03-11 10:18:10|4593.27|4593.27|4593.32|4593.32|4593.32|4593.32|4593.27|4593.27|0
1646993900000|2022-03-11 10:18:20|4593.5|4593.5|4594.2|4594.2|4594.2|4594.2|4593.5|4593.5|0
1646993910000|2022-03-11 10:18:30|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|4592.19|0
1646993920000|2022-03-11 10:18:40|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|0
1646993940000|2022-03-11 10:19:00|4591.26|4591.26|4590.59|4590.59|4591.26|4591.26|4590.59|4590.59|0
1646993960000|2022-03-11 10:19:20|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|4590.94|0
1646993970000|2022-03-11 10:19:30|4591.61|4591.61|4591.79|4591.79|4591.79|4591.79|4591.61|4591.61|0
1646993980000|2022-03-11 10:19:40|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|4592.32|0
1646993990000|2022-03-11 10:19:50|4592.99|4592.99|4593.66|4593.66|4593.66|4593.66|4592.99|4592.99|0
1646994000000|2022-03-11 10:20:00|4594.36|4594.36|4594.28|4594.28|4594.36|4594.36|4594.28|4594.28|0
1646994020000|2022-03-11 10:20:20|4593.66|4593.66|4594.19|4594.19|4594.19|4594.19|4593.66|4593.66|0
1646994040000|2022-03-11 10:20:40|4594.34|4594.34|4594.34|4594.34|4594.78|4594.78|4594.34|4594.34|0
1646994070000|2022-03-11 10:21:10|4594.48|4594.48|4594.93|4594.93|4594.93|4594.93|4594.48|4594.48|0
1646994080000|2022-03-11 10:21:20|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|4594.6|0
1646994090000|2022-03-11 10:21:30|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|4594.68|0
1646994100000|2022-03-11 10:21:40|4595.35|4595.35|4597.36|4597.36|4597.36|4597.36|4595.35|4595.35|0
1646994140000|2022-03-11 10:22:20|4598.7|4598.7|4599.37|4599.37|4599.37|4599.37|4598.7|4598.7|0
1646994150000|2022-03-11 10:22:30|4600.04|4600.04|4598.7|4598.7|4600.04|4600.04|4598.7|4598.7|0
1646994160000|2022-03-11 10:22:40|4598.03|4598.03|4596.69|4596.69|4598.03|4598.03|4596.69|4596.69|0
1646994170000|2022-03-11 10:22:50|4596.61|4596.61|4598.84|4598.84|4599.55|4599.55|4596.61|4596.61|0
1646994180000|2022-03-11 10:23:00|4599.51|4599.51|4599.9|4599.9|4599.9|4599.9|4598.84|4598.84|0
1646994220000|2022-03-11 10:23:40|4599.23|4599.23|4599.9|4599.9|4599.9|4599.9|4599.23|4599.23|0
1646994250000|2022-03-11 10:24:10|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|0
1646994260000|2022-03-11 10:24:20|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|0
1646994270000|2022-03-11 10:24:30|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|0
1646994290000|2022-03-11 10:24:50|4600.15|4600.15|4600.82|4600.82|4600.82|4600.82|4600.15|4600.15|0
1646994300000|2022-03-11 10:25:00|4600.15|4600.15|4600.5|4600.5|4600.5|4600.5|4600.15|4600.15|0
1646994310000|2022-03-11 10:25:10|4599.97|4599.97|4601.7|4601.7|4601.7|4601.7|4599.89|4599.89|0
1646994340000|2022-03-11 10:25:40|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|0
1646994350000|2022-03-11 10:25:50|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|0
1646994360000|2022-03-11 10:26:00|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|4603.26|0
1646994370000|2022-03-11 10:26:10|4602.9|4602.9|4603.56|4603.56|4603.72|4603.72|4602.9|4602.9|0
1646994400000|2022-03-11 10:26:40|4603.68|4603.68|4603.8|4603.8|4603.8|4603.8|4603.68|4603.68|0
1646994410000|2022-03-11 10:26:50|4603.47|4603.47|4603.3|4603.3|4603.47|4603.47|4603.3|4603.3|0
1646994420000|2022-03-11 10:27:00|4603.92|4603.92|4605.77|4605.77|4605.77|4605.77|4603.92|4603.92|0
1646994430000|2022-03-11 10:27:10|4605.65|4605.65|4606.36|4606.36|4606.36|4606.36|4605.65|4605.65|0
1646994440000|2022-03-11 10:27:20|4605.69|4605.69|4602.34|4602.34|4605.69|4605.69|4602.23|4602.23|0
1646994470000|2022-03-11 10:27:50|4602.5|4602.5|4602.64|4602.64|4602.64|4602.64|4602.5|4602.5|0
1646994480000|2022-03-11 10:28:00|4601.98|4601.98|4600.64|4600.64|4601.98|4601.98|4600.64|4600.64|0
1646994490000|2022-03-11 10:28:10|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|0
1646994500000|2022-03-11 10:28:20|4600.94|4600.94|4601.87|4601.87|4601.87|4601.87|4600.94|4600.94|0
1646994510000|2022-03-11 10:28:30|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|0
1646994520000|2022-03-11 10:28:40|4602.42|4602.42|4602.3|4602.3|4602.42|4602.42|4602.3|4602.3|0
1646994540000|2022-03-11 10:29:00|4601.72|4601.72|4601.58|4601.58|4601.72|4601.72|4601.58|4601.58|0
1646994550000|2022-03-11 10:29:10|4600.91|4600.91|4600.46|4600.46|4600.91|4600.91|4600.46|4600.46|0
1646994560000|2022-03-11 10:29:20|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|0
1646994580000|2022-03-11 10:29:40|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|0
1646994590000|2022-03-11 10:29:50|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|0
1646994600000|2022-03-11 10:30:00|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|0
1646994610000|2022-03-11 10:30:10|4597.68|4597.68|4597.83|4597.83|4597.83|4597.83|4597.68|4597.68|0
1646994620000|2022-03-11 10:30:20|4597.21|4597.21|4595.2|4595.2|4597.21|4597.21|4595.2|4595.2|0
1646994630000|2022-03-11 10:30:30|4595.03|4595.03|4594.01|4594.01|4595.03|4595.03|4594.01|4594.01|0
1646994640000|2022-03-11 10:30:40|4593.77|4593.77|4594.44|4594.44|4595.11|4595.11|4593.77|4593.77|0
1646994650000|2022-03-11 10:30:50|4594.53|4594.53|4594.98|4594.98|4594.98|4594.98|4594.53|4594.53|0
1646994670000|2022-03-11 10:31:10|4594.31|4594.31|4590.92|4590.92|4594.31|4594.31|4590.92|4590.92|0
1646994680000|2022-03-11 10:31:20|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|0
1646994690000|2022-03-11 10:31:30|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1646994700000|2022-03-11 10:31:40|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|0
1646994710000|2022-03-11 10:31:50|4590.4|4590.4|4589.43|4589.43|4590.4|4590.4|4589.43|4589.43|0
1646994720000|2022-03-11 10:32:00|4588.76|4588.76|4589.43|4589.43|4589.43|4589.43|4588.76|4588.76|0
1646994730000|2022-03-11 10:32:10|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|0
1646994740000|2022-03-11 10:32:20|4588.76|4588.76|4589.43|4589.43|4589.43|4589.43|4588.76|4588.76|0
1646994750000|2022-03-11 10:32:30|4590.1|4590.1|4590.77|4590.77|4590.77|4590.77|4590.1|4590.1|0
1646994760000|2022-03-11 10:32:40|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|0
1646994780000|2022-03-11 10:33:00|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|0
1646994790000|2022-03-11 10:33:10|4590.83|4590.83|4590.83|4590.83|4590.83|4590.83|4590.16|4590.16|0
1646994800000|2022-03-11 10:33:20|4590.03|4590.03|4589.36|4589.36|4590.03|4590.03|4589.36|4589.36|0
1646994810000|2022-03-11 10:33:30|4590.03|4590.03|4590.7|4590.7|4590.7|4590.7|4590.03|4590.03|0
1646994820000|2022-03-11 10:33:40|4592.71|4592.71|4593.01|4593.01|4593.68|4593.68|4592.71|4592.71|0
1646994840000|2022-03-11 10:34:00|4592.34|4592.34|4589.54|4589.54|4592.34|4592.34|4589.54|4589.54|0
1646994850000|2022-03-11 10:34:10|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|0
1646994860000|2022-03-11 10:34:20|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|0
1646994870000|2022-03-11 10:34:30|4589.17|4589.17|4589.17|4589.17|4589.17|4589.17|4589.05|4589.05|0
1646994890000|2022-03-11 10:34:50|4588.5|4588.5|4587.7|4587.7|4588.5|4588.5|4587.7|4587.7|0
1646994900000|2022-03-11 10:35:00|4587.03|4587.03|4586.73|4586.73|4587.03|4587.03|4586.73|4586.73|0
1646994910000|2022-03-11 10:35:10|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1646994920000|2022-03-11 10:35:20|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1646994940000|2022-03-11 10:35:40|4588.74|4588.74|4588.86|4588.86|4588.86|4588.86|4588.74|4588.74|0
1646994960000|2022-03-11 10:36:00|4589.16|4589.16|4590.41|4590.41|4590.67|4590.67|4589.16|4589.16|0
1646994970000|2022-03-11 10:36:10|4590.57|4590.57|4590.35|4590.35|4590.57|4590.57|4589.9|4589.9|0
1646994980000|2022-03-11 10:36:20|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|0
1646994990000|2022-03-11 10:36:30|4590.49|4590.49|4589.17|4589.17|4590.49|4590.49|4589.17|4589.17|0
1646995020000|2022-03-11 10:37:00|4588.83|4588.83|4588.74|4588.74|4588.83|4588.83|4588.74|4588.74|0
1646995030000|2022-03-11 10:37:10|4589.41|4589.41|4590.08|4590.08|4590.08|4590.08|4589.41|4589.41|0
1646995040000|2022-03-11 10:37:20|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|0
1646995050000|2022-03-11 10:37:30|4591.31|4591.31|4591.1|4591.1|4591.31|4591.31|4591.1|4591.1|0
1646995060000|2022-03-11 10:37:40|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|4590.98|0
1646995100000|2022-03-11 10:38:20|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|0
1646995110000|2022-03-11 10:38:30|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1646995120000|2022-03-11 10:38:40|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|4592.63|0
1646995140000|2022-03-11 10:39:00|4591.96|4591.96|4592.32|4592.32|4592.32|4592.32|4591.96|4591.96|0
1646995150000|2022-03-11 10:39:10|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|4591.44|0
1646995160000|2022-03-11 10:39:20|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|0
1646995180000|2022-03-11 10:39:40|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|0
1646995190000|2022-03-11 10:39:50|4590.73|4590.73|4591.26|4591.26|4591.26|4591.26|4590.73|4590.73|0
1646995200000|2022-03-11 10:40:00|4593.27|4593.27|4592.6|4592.6|4593.27|4593.27|4592.6|4592.6|0
1646995250000|2022-03-11 10:40:50|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|0
1646995260000|2022-03-11 10:41:00|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1646995270000|2022-03-11 10:41:10|4593.17|4593.17|4592.82|4592.82|4593.17|4593.17|4592.82|4592.82|0
1646995280000|2022-03-11 10:41:20|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|0
1646995300000|2022-03-11 10:41:40|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|0
1646995320000|2022-03-11 10:42:00|4593.49|4593.49|4590.81|4590.81|4593.49|4593.49|4590.81|4590.81|0
1646995330000|2022-03-11 10:42:10|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|4589.75|0
1646995360000|2022-03-11 10:42:40|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|0
1646995370000|2022-03-11 10:42:50|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|0
1646995380000|2022-03-11 10:43:00|4589.4|4589.4|4590.86|4590.86|4590.86|4590.86|4589.4|4589.4|0
1646995410000|2022-03-11 10:43:30|4590.74|4590.74|4591.41|4591.41|4591.41|4591.41|4590.74|4590.74|0
1646995430000|2022-03-11 10:43:50|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|0
1646995440000|2022-03-11 10:44:00|4591.41|4591.41|4591.14|4591.14|4591.41|4591.41|4591.14|4591.14|0
1646995490000|2022-03-11 10:44:50|4591.26|4591.26|4592.47|4592.47|4592.47|4592.47|4591.26|4591.26|0
1646995510000|2022-03-11 10:45:10|4591.8|4591.8|4591.01|4591.01|4591.8|4591.8|4591.01|4591.01|0
1646995520000|2022-03-11 10:45:20|4591.13|4591.13|4591.4|4591.4|4591.4|4591.4|4591.13|4591.13|0
1646995550000|2022-03-11 10:45:50|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|4590.73|0
1646995560000|2022-03-11 10:46:00|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|0
1646995570000|2022-03-11 10:46:10|4588.72|4588.72|4588.84|4588.84|4588.84|4588.84|4588.6|4588.6|0
1646995580000|2022-03-11 10:46:20|4589.9|4589.9|4589.9|4589.9|4589.9|4589.9|4589.9|4589.9|0
1646995610000|2022-03-11 10:46:50|4589.01|4589.01|4589.68|4589.68|4589.68|4589.68|4589.01|4589.01|0
1646995640000|2022-03-11 10:47:20|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|0
1646995650000|2022-03-11 10:47:30|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|4589.54|0
1646995660000|2022-03-11 10:47:40|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1646995670000|2022-03-11 10:47:50|4587.53|4587.53|4588.2|4588.2|4588.2|4588.2|4587.53|4587.53|0
1646995680000|2022-03-11 10:48:00|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|0
1646995700000|2022-03-11 10:48:20|4587.85|4587.85|4586.6|4586.6|4587.85|4587.85|4586.6|4586.6|0
1646995710000|2022-03-11 10:48:30|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1646995720000|2022-03-11 10:48:40|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1646995740000|2022-03-11 10:49:00|4586.39|4586.39|4585.72|4585.72|4586.39|4586.39|4585.72|4585.72|0
1646995750000|2022-03-11 10:49:10|4585.05|4585.05|4584.38|4584.38|4585.05|4585.05|4584.38|4584.38|0
1646995760000|2022-03-11 10:49:20|4583.04|4583.04|4583.37|4583.37|4583.37|4583.37|4583.04|4583.04|0
1646995800000|2022-03-11 10:50:00|4582.99|4582.99|4582.58|4582.58|4582.99|4582.99|4582.58|4582.58|0
1646995810000|2022-03-11 10:50:10|4582.91|4582.91|4582.58|4582.58|4582.91|4582.91|4582.58|4582.58|0
1646995820000|2022-03-11 10:50:20|4582.46|4582.46|4582.29|4582.29|4582.46|4582.46|4582.29|4582.29|0
1646995830000|2022-03-11 10:50:30|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|0
1646995860000|2022-03-11 10:51:00|4580.02|4580.02|4580.32|4580.32|4580.69|4580.69|4580.02|4580.02|0
1646995870000|2022-03-11 10:51:10|4578.31|4578.31|4578.66|4578.66|4578.66|4578.66|4578.31|4578.31|0
1646995880000|2022-03-11 10:51:20|4578.4|4578.4|4578.28|4578.28|4578.4|4578.4|4578.28|4578.28|0
1646995890000|2022-03-11 10:51:30|4578.95|4578.95|4579.67|4579.67|4579.67|4579.67|4578.95|4578.95|0
1646995900000|2022-03-11 10:51:40|4579.85|4579.85|4579.76|4579.76|4579.85|4579.85|4579.76|4579.76|0
1646995910000|2022-03-11 10:51:50|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1646995940000|2022-03-11 10:52:20|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1646995950000|2022-03-11 10:52:30|4579.44|4579.44|4580.11|4580.11|4580.11|4580.11|4579.44|4579.44|0
1646995960000|2022-03-11 10:52:40|4579.41|4579.41|4579.05|4579.05|4579.41|4579.41|4579.05|4579.05|0
1646995970000|2022-03-11 10:52:50|4578.52|4578.52|4577.48|4577.48|4578.52|4578.52|4577.48|4577.48|0
1646995980000|2022-03-11 10:53:00|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|0
1646996000000|2022-03-11 10:53:20|4578.15|4578.15|4579.4|4579.4|4579.4|4579.4|4578.06|4578.06|0
1646996010000|2022-03-11 10:53:30|4578.69|4578.69|4578.43|4578.43|4578.78|4578.78|4578.17|4578.17|0
1646996030000|2022-03-11 10:53:50|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|0
1646996050000|2022-03-11 10:54:10|4577.81|4577.81|4577.72|4577.72|4577.81|4577.81|4577.72|4577.72|0
1646996080000|2022-03-11 10:54:40|4577.02|4577.02|4576.26|4576.26|4577.02|4577.02|4576.26|4576.26|0
1646996110000|2022-03-11 10:55:10|4575.91|4575.91|4575.91|4575.91|4575.91|4575.91|4575.91|4575.91|0
1646996120000|2022-03-11 10:55:20|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|0
1646996130000|2022-03-11 10:55:30|4575.12|4575.12|4575.12|4575.12|4575.12|4575.12|4575.12|4575.12|0
1646996140000|2022-03-11 10:55:40|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|0
1646996150000|2022-03-11 10:55:50|4572.23|4572.23|4572.63|4572.63|4572.63|4572.63|4571.29|4571.29|0
1646996160000|2022-03-11 10:56:00|4574.64|4574.64|4574.07|4574.07|4574.64|4574.64|4573.95|4573.95|0
1646996170000|2022-03-11 10:56:10|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|4574.24|0
1646996180000|2022-03-11 10:56:20|4574.77|4574.77|4574.66|4574.66|4574.77|4574.77|4574.66|4574.66|0
1646996190000|2022-03-11 10:56:30|4576|4576|4576.44|4576.44|4576.44|4576.44|4576|4576|0
1646996200000|2022-03-11 10:56:40|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1646996220000|2022-03-11 10:57:00|4576.44|4576.44|4573.62|4573.62|4576.44|4576.44|4573.62|4573.62|0
1646996230000|2022-03-11 10:57:10|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|0
1646996250000|2022-03-11 10:57:30|4574.47|4574.47|4574.47|4574.47|4574.47|4574.47|4574.47|4574.47|0
1646996260000|2022-03-11 10:57:40|4574.82|4574.82|4575.09|4575.09|4575.09|4575.09|4574.82|4574.82|0
1646996270000|2022-03-11 10:57:50|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|0
1646996280000|2022-03-11 10:58:00|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1646996290000|2022-03-11 10:58:10|4574.87|4574.87|4574.2|4574.2|4574.87|4574.87|4574.2|4574.2|0
1646996300000|2022-03-11 10:58:20|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|0
1646996330000|2022-03-11 10:58:50|4574.17|4574.17|4573.1|4573.1|4574.44|4574.44|4573.1|4573.1|0
1646996340000|2022-03-11 10:59:00|4573.77|4573.77|4574.03|4574.03|4574.03|4574.03|4573.77|4573.77|0
1646996350000|2022-03-11 10:59:10|4575.37|4575.37|4575.46|4575.46|4575.46|4575.46|4575.37|4575.37|0
1646996360000|2022-03-11 10:59:20|4575.11|4575.11|4574.44|4574.44|4575.11|4575.11|4574.44|4574.44|0
1646996390000|2022-03-11 10:59:50|4573.1|4573.1|4573.77|4573.77|4573.77|4573.77|4573.1|4573.1|0
1646996400000|2022-03-11 11:00:00|4575.11|4575.11|4576.61|4576.61|4576.61|4576.61|4574.44|4574.44|0
1646996410000|2022-03-11 11:00:10|4577.95|4577.95|4578.1|4578.1|4578.1|4578.1|4577.95|4577.95|0
1646996420000|2022-03-11 11:00:20|4579.44|4579.44|4580.05|4580.05|4580.05|4580.05|4579.44|4579.44|0
1646996450000|2022-03-11 11:00:50|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1646996460000|2022-03-11 11:01:00|4579.49|4579.49|4580.64|4580.64|4580.64|4580.64|4579.49|4579.49|0
1646996480000|2022-03-11 11:01:20|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|4581.31|0
1646996490000|2022-03-11 11:01:30|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1646996500000|2022-03-11 11:01:40|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|0
1646996540000|2022-03-11 11:02:20|4579.57|4579.57|4578.23|4578.23|4579.57|4579.57|4578.23|4578.23|0
1646996550000|2022-03-11 11:02:30|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|4576.53|4576.53|0
1646996560000|2022-03-11 11:02:40|4578.54|4578.54|4581.07|4581.07|4581.07|4581.07|4578.54|4578.54|0
1646996570000|2022-03-11 11:02:50|4580.63|4580.63|4580.54|4580.54|4580.63|4580.63|4580.54|4580.54|0
1646996600000|2022-03-11 11:03:20|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|0
1646996610000|2022-03-11 11:03:30|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1646996620000|2022-03-11 11:03:40|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1646996630000|2022-03-11 11:03:50|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|0
1646996640000|2022-03-11 11:04:00|4579.35|4579.35|4578.68|4578.68|4579.35|4579.35|4578.01|4578.01|0
1646996650000|2022-03-11 11:04:10|4578.95|4578.95|4580.73|4580.73|4580.73|4580.73|4578.95|4578.95|0
1646996670000|2022-03-11 11:04:30|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1646996680000|2022-03-11 11:04:40|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1646996700000|2022-03-11 11:05:00|4577.43|4577.43|4577.89|4577.89|4577.89|4577.89|4576.29|4576.29|0
1646996730000|2022-03-11 11:05:30|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1646996780000|2022-03-11 11:06:20|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1646996790000|2022-03-11 11:06:30|4578|4578|4578|4578|4578|4578|4578|4578|0
1646996830000|2022-03-11 11:07:10|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1646996850000|2022-03-11 11:07:30|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|4577.41|0
1646996870000|2022-03-11 11:07:50|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|4576.44|0
1646996880000|2022-03-11 11:08:00|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|0
1646996890000|2022-03-11 11:08:10|4577.11|4577.11|4575.03|4575.03|4577.11|4577.11|4575.03|4575.03|0
1646996900000|2022-03-11 11:08:20|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|4575.38|0
1646996920000|2022-03-11 11:08:40|4576|4576|4576|4576|4576|4576|4576|4576|0
1646996940000|2022-03-11 11:09:00|4576.88|4576.88|4577.31|4577.31|4577.31|4577.31|4576.88|4576.88|0
1646996950000|2022-03-11 11:09:10|4576.51|4576.51|4576.51|4576.51|4576.51|4576.51|4576.51|4576.51|0
1646996970000|2022-03-11 11:09:30|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|0
1646996990000|2022-03-11 11:09:50|4577.69|4577.69|4577.03|4577.03|4577.69|4577.69|4577.03|4577.03|0
1646997000000|2022-03-11 11:10:00|4577.47|4577.47|4578.69|4578.69|4578.99|4578.99|4577.47|4577.47|0
1646997010000|2022-03-11 11:10:10|4577.46|4577.46|4577.37|4577.37|4577.46|4577.46|4577.37|4577.37|0
1646997020000|2022-03-11 11:10:20|4577.9|4577.9|4575.89|4575.89|4577.9|4577.9|4575.89|4575.89|0
1646997030000|2022-03-11 11:10:30|4575.22|4575.22|4573.45|4573.45|4575.22|4575.22|4573.45|4573.45|0
1646997040000|2022-03-11 11:10:40|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|0
1646997050000|2022-03-11 11:10:50|4574.43|4574.43|4575.1|4575.1|4575.1|4575.1|4574.43|4574.43|0
1646997060000|2022-03-11 11:11:00|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|0
1646997090000|2022-03-11 11:11:30|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|0
1646997100000|2022-03-11 11:11:40|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|0
1646997110000|2022-03-11 11:11:50|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|4575.4|0
1646997120000|2022-03-11 11:12:00|4574.43|4574.43|4569.82|4569.82|4574.43|4574.43|4569.82|4569.82|0
1646997130000|2022-03-11 11:12:10|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|4571.16|0
1646997150000|2022-03-11 11:12:30|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|0
1646997160000|2022-03-11 11:12:40|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|4571.47|0
1646997180000|2022-03-11 11:13:00|4572|4572|4572|4572|4572|4572|4572|4572|0
1646997200000|2022-03-11 11:13:20|4571.33|4571.33|4573.34|4573.34|4573.34|4573.34|4571.33|4571.33|0
1646997230000|2022-03-11 11:13:50|4573.55|4573.55|4573.55|4573.55|4573.55|4573.55|4573.55|4573.55|0
1646997240000|2022-03-11 11:14:00|4574.89|4574.89|4574.03|4574.03|4574.89|4574.89|4574.03|4574.03|0
1646997260000|2022-03-11 11:14:20|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|0
1646997270000|2022-03-11 11:14:30|4573.88|4573.88|4573.88|4573.88|4573.88|4573.88|4573.88|4573.88|0
1646997290000|2022-03-11 11:14:50|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|4574.32|0
1646997300000|2022-03-11 11:15:00|4573.65|4573.65|4571.64|4571.64|4573.65|4573.65|4570.97|4570.97|0
1646997320000|2022-03-11 11:15:20|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1646997330000|2022-03-11 11:15:30|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1646997340000|2022-03-11 11:15:40|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1646997370000|2022-03-11 11:16:10|4575.46|4575.46|4575.34|4575.34|4575.46|4575.46|4575.34|4575.34|0
1646997390000|2022-03-11 11:16:30|4575.46|4575.46|4575.46|4575.46|4575.61|4575.61|4575.46|4575.46|0
1646997400000|2022-03-11 11:16:40|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|4576.34|0
1646997410000|2022-03-11 11:16:50|4575|4575|4576.95|4576.95|4577.39|4577.39|4575|4575|0
1646997420000|2022-03-11 11:17:00|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|4576.42|0
1646997460000|2022-03-11 11:17:40|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|4575.75|0
1646997470000|2022-03-11 11:17:50|4574.69|4574.69|4575.36|4575.36|4575.36|4575.36|4574.69|4574.69|0
1646997500000|2022-03-11 11:18:20|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1646997510000|2022-03-11 11:18:30|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|0
1646997520000|2022-03-11 11:18:40|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|0
1646997530000|2022-03-11 11:18:50|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|0
1646997540000|2022-03-11 11:19:00|4575.25|4575.25|4571.23|4571.23|4575.25|4575.25|4571.23|4571.23|0
1646997570000|2022-03-11 11:19:30|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|4572.57|0
1646997600000|2022-03-11 11:20:00|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|4572.12|0
1646997630000|2022-03-11 11:20:30|4571.45|4571.45|4570.56|4570.56|4571.45|4571.45|4570.12|4570.12|0
1646997640000|2022-03-11 11:20:40|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|0
1646997650000|2022-03-11 11:20:50|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|4572.25|0
1646997660000|2022-03-11 11:21:00|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|0
1646997680000|2022-03-11 11:21:20|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|4569.8|0
1646997690000|2022-03-11 11:21:30|4571.14|4571.14|4569.64|4569.64|4571.14|4571.14|4569.64|4569.64|0
1646997700000|2022-03-11 11:21:40|4570.98|4570.98|4570.83|4570.83|4570.98|4570.98|4570.83|4570.83|0
1646997710000|2022-03-11 11:21:50|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|0
1646997720000|2022-03-11 11:22:00|4570.83|4570.83|4569.49|4569.49|4570.83|4570.83|4569.49|4569.49|0
1646997730000|2022-03-11 11:22:10|4568.82|4568.82|4569.49|4569.49|4569.49|4569.49|4568.82|4568.82|0
1646997750000|2022-03-11 11:22:30|4567.9|4567.9|4568.17|4568.17|4568.17|4568.17|4567.9|4567.9|0
1646997760000|2022-03-11 11:22:40|4567.46|4567.46|4567.24|4567.24|4567.46|4567.46|4566.63|4566.63|0
1646997770000|2022-03-11 11:22:50|4567.91|4567.91|4567.91|4567.91|4567.91|4567.91|4567.91|4567.91|0
1646997790000|2022-03-11 11:23:10|4567.24|4567.24|4567.24|4567.24|4567.24|4567.24|4567.24|4567.24|0
1646997800000|2022-03-11 11:23:20|4567.75|4567.75|4569.24|4569.24|4569.24|4569.24|4567.75|4567.75|0
1646997810000|2022-03-11 11:23:30|4570.23|4570.23|4583.35|4583.35|4583.35|4583.35|4570.23|4570.23|0
1646997820000|2022-03-11 11:23:40|4584.11|4584.11|4595.89|4595.89|4596.51|4596.51|4584.11|4584.11|0
1646997830000|2022-03-11 11:23:50|4595.75|4595.75|4601.32|4601.32|4602.82|4602.82|4595.75|4595.75|0
1646997840000|2022-03-11 11:24:00|4602.38|4602.38|4597.57|4597.57|4602.38|4602.38|4591.29|4591.29|0
1646997850000|2022-03-11 11:24:10|4598.27|4598.27|4598.82|4598.82|4601.92|4601.92|4596.47|4596.47|0
1646997860000|2022-03-11 11:24:20|4597.48|4597.48|4596.12|4596.12|4597.89|4597.89|4595.66|4595.66|0
1646997870000|2022-03-11 11:24:30|4596.65|4596.65|4590.63|4590.63|4598.33|4598.33|4590.26|4590.26|0
1646997880000|2022-03-11 11:24:40|4589.85|4589.85|4585.71|4585.71|4595.21|4595.21|4583.7|4583.7|0
1646997890000|2022-03-11 11:24:50|4588.39|4588.39|4589.69|4589.69|4591.41|4591.41|4588.39|4588.39|0
1646997900000|2022-03-11 11:25:00|4589.07|4589.07|4589.05|4589.05|4589.07|4589.07|4586.39|4586.39|0
1646997910000|2022-03-11 11:25:10|4589.84|4589.84|4592.81|4592.81|4593.48|4593.48|4588.56|4588.56|0
1646997920000|2022-03-11 11:25:20|4591.93|4591.93|4593.71|4593.71|4595.23|4595.23|4591.93|4591.93|0
1646997930000|2022-03-11 11:25:30|4594.33|4594.33|4593.15|4593.15|4594.33|4594.33|4591.83|4591.83|0
1646997940000|2022-03-11 11:25:40|4594.3|4594.3|4599.88|4599.88|4599.88|4599.88|4594.3|4594.3|0
1646997950000|2022-03-11 11:25:50|4603.83|4603.83|4605.7|4605.7|4605.7|4605.7|4603.83|4603.83|0
1646997960000|2022-03-11 11:26:00|4605.21|4605.21|4601.82|4601.82|4607.63|4607.63|4601.82|4601.82|0
1646997970000|2022-03-11 11:26:10|4601.59|4601.59|4604.83|4604.83|4604.83|4604.83|4601.59|4601.59|0
1646997980000|2022-03-11 11:26:20|4605.71|4605.71|4609.28|4609.28|4609.95|4609.95|4604.52|4604.52|0
1646997990000|2022-03-11 11:26:30|4608.31|4608.31|4615.73|4615.73|4615.73|4615.73|4608.31|4608.31|0
1646998000000|2022-03-11 11:26:40|4615.14|4615.14|4614.07|4614.07|4618.51|4618.51|4614.07|4614.07|0
1646998010000|2022-03-11 11:26:50|4612.73|4612.73|4618.43|4618.43|4620.43|4620.43|4612.73|4612.73|0
1646998020000|2022-03-11 11:27:00|4619.76|4619.76|4610.77|4610.77|4619.76|4619.76|4610.48|4610.48|0
1646998030000|2022-03-11 11:27:10|4610.3|4610.3|4597.35|4597.35|4610.99|4610.99|4597.35|4597.35|0
1646998040000|2022-03-11 11:27:20|4596.01|4596.01|4591.61|4591.61|4596.01|4596.01|4591.61|4591.61|0
1646998050000|2022-03-11 11:27:30|4590.94|4590.94|4590.51|4590.51|4591.18|4591.18|4588.69|4588.69|0
1646998060000|2022-03-11 11:27:40|4591.51|4591.51|4591.83|4591.83|4592.07|4592.07|4586.5|4586.5|0
1646998070000|2022-03-11 11:27:50|4591.21|4591.21|4587.92|4587.92|4592.55|4592.55|4587.92|4587.92|0
1646998080000|2022-03-11 11:28:00|4586.32|4586.32|4588.39|4588.39|4589.73|4589.73|4584.79|4584.79|0
1646998090000|2022-03-11 11:28:10|4589.73|4589.73|4589.06|4589.06|4589.73|4589.73|4587.72|4587.72|0
1646998100000|2022-03-11 11:28:20|4588.39|4588.39|4579.25|4579.25|4588.39|4588.39|4579.25|4579.25|0
1646998110000|2022-03-11 11:28:30|4579.58|4579.58|4581.17|4581.17|4581.17|4581.17|4579.58|4579.58|0
1646998120000|2022-03-11 11:28:40|4580.96|4580.96|4580.79|4580.79|4583.64|4583.64|4578.95|4578.95|0
1646998130000|2022-03-11 11:28:50|4580.18|4580.18|4581.07|4581.07|4581.07|4581.07|4579.06|4579.06|0
1646998140000|2022-03-11 11:29:00|4582.83|4582.83|4582.25|4582.25|4584.84|4584.84|4582.07|4582.07|0
1646998150000|2022-03-11 11:29:10|4582.92|4582.92|4585.6|4585.6|4585.6|4585.6|4582.92|4582.92|0
1646998160000|2022-03-11 11:29:20|4586.27|4586.27|4585.87|4585.87|4586.54|4586.54|4584.53|4584.53|0
1646998170000|2022-03-11 11:29:30|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|0
1646998180000|2022-03-11 11:29:40|4587.87|4587.87|4584.53|4584.53|4587.87|4587.87|4584.53|4584.53|0
1646998190000|2022-03-11 11:29:50|4585.58|4585.58|4587.29|4587.29|4588.63|4588.63|4585.58|4585.58|0
1646998200000|2022-03-11 11:30:00|4587.96|4587.96|4583.75|4583.75|4587.96|4587.96|4581.81|4581.81|0
1646998210000|2022-03-11 11:30:10|4580.4|4580.4|4578.36|4578.36|4580.4|4580.4|4578.36|4578.36|0
1646998220000|2022-03-11 11:30:20|4577.02|4577.02|4576.35|4576.35|4577.02|4577.02|4576.35|4576.35|0
1646998230000|2022-03-11 11:30:30|4577.23|4577.23|4576.07|4576.07|4577.41|4577.41|4576.07|4576.07|0
1646998240000|2022-03-11 11:30:40|4574.22|4574.22|4576.02|4576.02|4576.02|4576.02|4573.55|4573.55|0
1646998250000|2022-03-11 11:30:50|4576.17|4576.17|4576.02|4576.02|4576.84|4576.84|4576.02|4576.02|0
1646998260000|2022-03-11 11:31:00|4576.17|4576.17|4573.49|4573.49|4576.17|4576.17|4573.49|4573.49|0
1646998270000|2022-03-11 11:31:10|4573.43|4573.43|4571.33|4571.33|4574.1|4574.1|4571.33|4571.33|0
1646998290000|2022-03-11 11:31:30|4572.66|4572.66|4572.13|4572.13|4575.06|4575.06|4572.13|4572.13|0
1646998300000|2022-03-11 11:31:40|4572.01|4572.01|4573.59|4573.59|4574.26|4574.26|4572.01|4572.01|0
1646998310000|2022-03-11 11:31:50|4573.92|4573.92|4575.76|4575.76|4575.76|4575.76|4573.92|4573.92|0
1646998320000|2022-03-11 11:32:00|4574.92|4574.92|4575.74|4575.74|4577.82|4577.82|4574.92|4574.92|0
1646998330000|2022-03-11 11:32:10|4579.09|4579.09|4574.81|4574.81|4579.09|4579.09|4572.77|4572.77|0
1646998340000|2022-03-11 11:32:20|4572.8|4572.8|4575.08|4575.08|4575.08|4575.08|4572.8|4572.8|0
1646998350000|2022-03-11 11:32:30|4574.9|4574.9|4572.89|4572.89|4574.9|4574.9|4572.22|4572.22|0
1646998370000|2022-03-11 11:32:50|4573.56|4573.56|4576.26|4576.26|4576.93|4576.93|4573.56|4573.56|0
1646998380000|2022-03-11 11:33:00|4575.88|4575.88|4578.66|4578.66|4579.86|4579.86|4575.88|4575.88|0
1646998390000|2022-03-11 11:33:10|4580.6|4580.6|4584.54|4584.54|4586.92|4586.92|4580.6|4580.6|0
1646998400000|2022-03-11 11:33:20|4584.18|4584.18|4579.79|4579.79|4584.18|4584.18|4579.79|4579.79|0
1646998410000|2022-03-11 11:33:30|4579.63|4579.63|4575.4|4575.4|4579.63|4579.63|4573.67|4573.67|0
1646998420000|2022-03-11 11:33:40|4576.07|4576.07|4579.69|4579.69|4579.69|4579.69|4576.07|4576.07|0
1646998430000|2022-03-11 11:33:50|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|0
1646998440000|2022-03-11 11:34:00|4580.04|4580.04|4580.67|4580.67|4580.67|4580.67|4578.88|4578.88|0
1646998450000|2022-03-11 11:34:10|4581.34|4581.34|4580.9|4580.9|4581.34|4581.34|4580.9|4580.9|0
1646998460000|2022-03-11 11:34:20|4580.57|4580.57|4582.33|4582.33|4582.33|4582.33|4580.57|4580.57|0
1646998470000|2022-03-11 11:34:30|4581.1|4581.1|4577.27|4577.27|4581.1|4581.1|4577.18|4577.18|0
1646998480000|2022-03-11 11:34:40|4576.6|4576.6|4580.79|4580.79|4580.79|4580.79|4576.48|4576.48|0
1646998490000|2022-03-11 11:34:50|4579.38|4579.38|4578.76|4578.76|4579.46|4579.46|4578.76|4578.76|0
1646998510000|2022-03-11 11:35:10|4579.99|4579.99|4575.78|4575.78|4579.99|4579.99|4575.78|4575.78|0
1646998520000|2022-03-11 11:35:20|4575.11|4575.11|4573.52|4573.52|4575.11|4575.11|4573.52|4573.52|0
1646998530000|2022-03-11 11:35:30|4573.85|4573.85|4573.68|4573.68|4573.85|4573.85|4573.68|4573.68|0
1646998540000|2022-03-11 11:35:40|4572.34|4572.34|4573.01|4573.01|4573.01|4573.01|4572.34|4572.34|0
1646998550000|2022-03-11 11:35:50|4574.24|4574.24|4573.8|4573.8|4574.95|4574.95|4573.8|4573.8|0
1646998560000|2022-03-11 11:36:00|4573.89|4573.89|4577.52|4577.52|4577.52|4577.52|4573.89|4573.89|0
1646998570000|2022-03-11 11:36:10|4578.23|4578.23|4579.46|4579.46|4580.13|4580.13|4578.23|4578.23|0
1646998580000|2022-03-11 11:36:20|4578.12|4578.12|4581.31|4581.31|4581.31|4581.31|4578.12|4578.12|0
1646998590000|2022-03-11 11:36:30|4579.97|4579.97|4577.16|4577.16|4579.97|4579.97|4577.16|4577.16|0
1646998600000|2022-03-11 11:36:40|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|0
1646998610000|2022-03-11 11:36:50|4574.55|4574.55|4572.57|4572.57|4574.55|4574.55|4571.9|4571.9|0
1646998620000|2022-03-11 11:37:00|4572.83|4572.83|4572.16|4572.16|4572.83|4572.83|4572.16|4572.16|0
1646998630000|2022-03-11 11:37:10|4572.83|4572.83|4570.47|4570.47|4572.83|4572.83|4570.47|4570.47|0
1646998640000|2022-03-11 11:37:20|4571.14|4571.14|4571.2|4571.2|4571.2|4571.2|4571.14|4571.14|0
1646998660000|2022-03-11 11:37:40|4572.54|4572.54|4574.25|4574.25|4575.36|4575.36|4572.28|4572.28|0
1646998670000|2022-03-11 11:37:50|4570.8|4570.8|4572.8|4572.8|4572.8|4572.8|4570.8|4570.8|0
1646998680000|2022-03-11 11:38:00|4575.59|4575.59|4573.72|4573.72|4575.59|4575.59|4573.72|4573.72|0
1646998690000|2022-03-11 11:38:10|4574.39|4574.39|4576.15|4576.15|4576.15|4576.15|4574.39|4574.39|0
1646998700000|2022-03-11 11:38:20|4575.48|4575.48|4573.81|4573.81|4575.48|4575.48|4573.81|4573.81|0
1646998710000|2022-03-11 11:38:30|4573.14|4573.14|4568.45|4568.45|4573.14|4573.14|4568.45|4568.45|0
1646998720000|2022-03-11 11:38:40|4567.78|4567.78|4567.38|4567.38|4569.39|4569.39|4567.38|4567.38|0
1646998730000|2022-03-11 11:38:50|4566.04|4566.04|4562.69|4562.69|4566.71|4566.71|4562.69|4562.69|0
1646998740000|2022-03-11 11:39:00|4563.14|4563.14|4564.7|4564.7|4564.7|4564.7|4562.69|4562.69|0
1646998750000|2022-03-11 11:39:10|4565.06|4565.06|4564.97|4564.97|4565.06|4565.06|4564.97|4564.97|0
1646998760000|2022-03-11 11:39:20|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|0
1646998770000|2022-03-11 11:39:30|4563.36|4563.36|4563.92|4563.92|4563.92|4563.92|4563.25|4563.25|0
1646998780000|2022-03-11 11:39:40|4561.91|4561.91|4562.79|4562.79|4563.67|4563.67|4561.91|4561.91|0
1646998790000|2022-03-11 11:39:50|4563.14|4563.14|4563.76|4563.76|4563.76|4563.76|4563.14|4563.14|0
1646998800000|2022-03-11 11:40:00|4563.93|4563.93|4569.28|4569.28|4570.62|4570.62|4563.93|4563.93|0
1646998810000|2022-03-11 11:40:10|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|0
1646998820000|2022-03-11 11:40:20|4568.61|4568.61|4569.49|4569.49|4569.49|4569.49|4568.61|4568.61|0
1646998830000|2022-03-11 11:40:30|4567.99|4567.99|4569.49|4569.49|4569.49|4569.49|4567.99|4567.99|0
1646998840000|2022-03-11 11:40:40|4568.15|4568.15|4567.46|4567.46|4569.47|4569.47|4567.46|4567.46|0
1646998850000|2022-03-11 11:40:50|4568.13|4568.13|4568.8|4568.8|4568.8|4568.8|4568.13|4568.13|0
1646998860000|2022-03-11 11:41:00|4568.63|4568.63|4568.59|4568.59|4569.29|4569.29|4568.59|4568.59|0
1646998870000|2022-03-11 11:41:10|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|0
1646998880000|2022-03-11 11:41:20|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4569.07|4569.07|0
1646998890000|2022-03-11 11:41:30|4569.52|4569.52|4569.18|4569.18|4569.52|4569.52|4569.18|4569.18|0
1646998900000|2022-03-11 11:41:40|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|4571.04|0
1646998910000|2022-03-11 11:41:50|4571.2|4571.2|4571.09|4571.09|4571.2|4571.2|4571.09|4571.09|0
1646998920000|2022-03-11 11:42:00|4570.42|4570.42|4570.93|4570.93|4571.6|4571.6|4570.42|4570.42|0
1646998930000|2022-03-11 11:42:10|4570.31|4570.31|4571.55|4571.55|4571.55|4571.55|4570.31|4570.31|0
1646998940000|2022-03-11 11:42:20|4572.08|4572.08|4573.42|4573.42|4573.42|4573.42|4572.08|4572.08|0
1646998950000|2022-03-11 11:42:30|4572.75|4572.75|4572.98|4572.98|4572.98|4572.98|4572.75|4572.75|0
1646998960000|2022-03-11 11:42:40|4572.54|4572.54|4572.63|4572.63|4572.63|4572.63|4570.62|4570.62|0
1646998980000|2022-03-11 11:43:00|4572.8|4572.8|4574.3|4574.3|4574.3|4574.3|4572.3|4572.3|0
1646998990000|2022-03-11 11:43:10|4572.96|4572.96|4573.1|4573.1|4573.1|4573.1|4572.84|4572.84|0
1646999010000|2022-03-11 11:43:30|4571.76|4571.76|4574.44|4574.44|4574.44|4574.44|4571.76|4571.76|0
1646999020000|2022-03-11 11:43:40|4573.74|4573.74|4573.56|4573.56|4574.23|4574.23|4573.56|4573.56|0
1646999030000|2022-03-11 11:43:50|4573.8|4573.8|4576.27|4576.27|4576.27|4576.27|4573.8|4573.8|0
1646999040000|2022-03-11 11:44:00|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|4576.11|0
1646999050000|2022-03-11 11:44:10|4574.6|4574.6|4574.11|4574.11|4574.6|4574.6|4573.93|4573.93|0
1646999060000|2022-03-11 11:44:20|4575.45|4575.45|4577.49|4577.49|4577.49|4577.49|4574.78|4574.78|0
1646999070000|2022-03-11 11:44:30|4578.16|4578.16|4580.49|4580.49|4580.84|4580.84|4578.16|4578.16|0
1646999080000|2022-03-11 11:44:40|4579.96|4579.96|4580.27|4580.27|4580.45|4580.45|4579.11|4579.11|0
1646999090000|2022-03-11 11:44:50|4579.6|4579.6|4578.93|4578.93|4579.6|4579.6|4578.93|4578.93|0
1646999100000|2022-03-11 11:45:00|4580.27|4580.27|4582.18|4582.18|4582.85|4582.85|4580.27|4580.27|0
1646999110000|2022-03-11 11:45:10|4582.53|4582.53|4582.52|4582.52|4582.53|4582.53|4580.86|4580.86|0
1646999130000|2022-03-11 11:45:30|4583.19|4583.19|4583.19|4583.19|4583.19|4583.19|4583.19|4583.19|0
1646999140000|2022-03-11 11:45:40|4582.52|4582.52|4583.41|4583.41|4583.41|4583.41|4582.35|4582.35|0
1646999150000|2022-03-11 11:45:50|4581.01|4581.01|4580.89|4580.89|4581.01|4581.01|4580.89|4580.89|0
1646999160000|2022-03-11 11:46:00|4580.56|4580.56|4579.94|4579.94|4580.56|4580.56|4578.18|4578.18|0
1646999170000|2022-03-11 11:46:10|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|4578.6|0
1646999180000|2022-03-11 11:46:20|4578.48|4578.48|4579.05|4579.05|4579.05|4579.05|4577.81|4577.81|0
1646999190000|2022-03-11 11:46:30|4579.32|4579.32|4577.98|4577.98|4579.32|4579.32|4577.98|4577.98|0
1646999200000|2022-03-11 11:46:40|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|0
1646999220000|2022-03-11 11:47:00|4578.2|4578.2|4577.18|4577.18|4578.2|4578.2|4577.18|4577.18|0
1646999230000|2022-03-11 11:47:10|4577.02|4577.02|4577.46|4577.46|4578.8|4578.8|4576.05|4576.05|0
1646999240000|2022-03-11 11:47:20|4579.49|4579.49|4579.49|4579.49|4579.49|4579.49|4579.49|4579.49|0
1646999250000|2022-03-11 11:47:30|4577.19|4577.19|4579.98|4579.98|4579.98|4579.98|4577.19|4577.19|0
1646999260000|2022-03-11 11:47:40|4579.86|4579.86|4579.08|4579.08|4581.2|4581.2|4579.08|4579.08|0
1646999280000|2022-03-11 11:48:00|4578.47|4578.47|4579.53|4579.53|4579.53|4579.53|4578.47|4578.47|0
1646999290000|2022-03-11 11:48:10|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1646999300000|2022-03-11 11:48:20|4578.19|4578.19|4578.86|4578.86|4578.86|4578.86|4578.19|4578.19|0
1646999310000|2022-03-11 11:48:30|4579.53|4579.53|4581.11|4581.11|4581.11|4581.11|4578.43|4578.43|0
1646999320000|2022-03-11 11:48:40|4581.78|4581.78|4583.7|4583.7|4585.71|4585.71|4581.78|4581.78|0
1646999330000|2022-03-11 11:48:50|4584.37|4584.37|4582.41|4582.41|4584.37|4584.37|4582.41|4582.41|0
1646999340000|2022-03-11 11:49:00|4581.74|4581.74|4580.07|4580.07|4581.74|4581.74|4580.07|4580.07|0
1646999350000|2022-03-11 11:49:10|4580.74|4580.74|4579.68|4579.68|4580.74|4580.74|4578.89|4578.89|0
1646999360000|2022-03-11 11:49:20|4578.54|4578.54|4579.54|4579.54|4579.54|4579.54|4578.54|4578.54|0
1646999370000|2022-03-11 11:49:30|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1646999380000|2022-03-11 11:49:40|4578.95|4578.95|4578.28|4578.28|4578.95|4578.95|4578.28|4578.28|0
1646999400000|2022-03-11 11:50:00|4578.95|4578.95|4580.54|4580.54|4580.54|4580.54|4578.95|4578.95|0
1646999410000|2022-03-11 11:50:10|4579.2|4579.2|4573.75|4573.75|4579.2|4579.2|4573.75|4573.75|0
1646999420000|2022-03-11 11:50:20|4574.42|4574.42|4575.88|4575.88|4575.88|4575.88|4574.42|4574.42|0
1646999430000|2022-03-11 11:50:30|4576.5|4576.5|4576.23|4576.23|4576.5|4576.5|4576.23|4576.23|0
1646999440000|2022-03-11 11:50:40|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|0
1646999450000|2022-03-11 11:50:50|4575.56|4575.56|4576.36|4576.36|4576.36|4576.36|4575.56|4575.56|0
1646999460000|2022-03-11 11:51:00|4576.45|4576.45|4576.09|4576.09|4576.45|4576.45|4576.09|4576.09|0
1646999490000|2022-03-11 11:51:30|4575.42|4575.42|4574.72|4574.72|4575.42|4575.42|4574.72|4574.72|0
1646999500000|2022-03-11 11:51:40|4573.81|4573.81|4574.6|4574.6|4574.6|4574.6|4573.69|4573.69|0
1646999510000|2022-03-11 11:51:50|4575.94|4575.94|4575.94|4575.94|4575.94|4575.94|4575.94|4575.94|0
1646999520000|2022-03-11 11:52:00|4574.7|4574.7|4575.23|4575.23|4575.23|4575.23|4574.7|4574.7|0
1646999530000|2022-03-11 11:52:10|4575.09|4575.09|4572.79|4572.79|4575.09|4575.09|4572.79|4572.79|0
1646999540000|2022-03-11 11:52:20|4571.64|4571.64|4574.58|4574.58|4574.8|4574.8|4571.64|4571.64|0
1646999550000|2022-03-11 11:52:30|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|0
1646999560000|2022-03-11 11:52:40|4574.58|4574.58|4574.94|4574.94|4574.94|4574.94|4574.58|4574.58|0
1646999570000|2022-03-11 11:52:50|4575.47|4575.47|4574.03|4574.03|4576.62|4576.62|4574.03|4574.03|0
1646999580000|2022-03-11 11:53:00|4575.01|4575.01|4575.45|4575.45|4575.45|4575.45|4575.01|4575.01|0
1646999590000|2022-03-11 11:53:10|4575.8|4575.8|4575.95|4575.95|4575.95|4575.95|4575.8|4575.8|0
1646999600000|2022-03-11 11:53:20|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|0
1646999610000|2022-03-11 11:53:30|4577.87|4577.87|4577.72|4577.72|4577.87|4577.87|4577.72|4577.72|0
1646999620000|2022-03-11 11:53:40|4577.98|4577.98|4571.27|4571.27|4577.98|4577.98|4571.27|4571.27|0
1646999630000|2022-03-11 11:53:50|4571.94|4571.94|4572.83|4572.83|4574.07|4574.07|4571.94|4571.94|0
1646999640000|2022-03-11 11:54:00|4572.92|4572.92|4575.13|4575.13|4575.13|4575.13|4572.59|4572.59|0
1646999650000|2022-03-11 11:54:10|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|0
1646999670000|2022-03-11 11:54:30|4576.6|4576.6|4576.6|4576.6|4576.6|4576.6|4576.6|4576.6|0
1646999680000|2022-03-11 11:54:40|4577.27|4577.27|4577.76|4577.76|4577.93|4577.93|4577.27|4577.27|0
1646999700000|2022-03-11 11:55:00|4578.02|4578.02|4578.38|4578.38|4578.38|4578.38|4578.02|4578.02|0
1646999710000|2022-03-11 11:55:10|4577.32|4577.32|4576.99|4576.99|4577.32|4577.32|4576.99|4576.99|0
1646999720000|2022-03-11 11:55:20|4578.33|4578.33|4582.97|4582.97|4582.97|4582.97|4578.33|4578.33|0
1646999730000|2022-03-11 11:55:30|4582.09|4582.09|4578.92|4578.92|4582.09|4582.09|4578.92|4578.92|0
1646999740000|2022-03-11 11:55:40|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1646999750000|2022-03-11 11:55:50|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1646999760000|2022-03-11 11:56:00|4579.42|4579.42|4581.72|4581.72|4581.72|4581.72|4579.42|4579.42|0
1646999770000|2022-03-11 11:56:10|4581.05|4581.05|4581.72|4581.72|4581.72|4581.72|4581.05|4581.05|0
1646999780000|2022-03-11 11:56:20|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|0
1646999790000|2022-03-11 11:56:30|4577.36|4577.36|4575.88|4575.88|4577.36|4577.36|4575.88|4575.88|0
1646999800000|2022-03-11 11:56:40|4574.54|4574.54|4574.54|4574.54|4575.21|4575.21|4574.54|4574.54|0
1646999810000|2022-03-11 11:56:50|4574.77|4574.77|4574.21|4574.21|4574.77|4574.77|4573.54|4573.54|0
1646999820000|2022-03-11 11:57:00|4574.88|4574.88|4575.55|4575.55|4576.22|4576.22|4574.88|4574.88|0
1646999830000|2022-03-11 11:57:10|4574.88|4574.88|4575.86|4575.86|4576.75|4576.75|4574.88|4574.88|0
1646999850000|2022-03-11 11:57:30|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|4575.69|0
1646999860000|2022-03-11 11:57:40|4575.02|4575.02|4574.9|4574.9|4575.02|4575.02|4574.9|4574.9|0
1646999870000|2022-03-11 11:57:50|4574.23|4574.23|4577.63|4577.63|4577.63|4577.63|4574.23|4574.23|0
1646999880000|2022-03-11 11:58:00|4576.96|4576.96|4576.79|4576.79|4576.96|4576.96|4576.79|4576.79|0
1646999890000|2022-03-11 11:58:10|4577.46|4577.46|4577.62|4577.62|4577.62|4577.62|4577.46|4577.46|0
1646999900000|2022-03-11 11:58:20|4577.79|4577.79|4577.62|4577.62|4577.79|4577.79|4577.62|4577.62|0
1646999910000|2022-03-11 11:58:30|4578.77|4578.77|4579.44|4579.44|4579.44|4579.44|4578.77|4578.77|0
1646999920000|2022-03-11 11:58:40|4579.59|4579.59|4576.78|4576.78|4579.59|4579.59|4576.11|4576.11|0
1646999930000|2022-03-11 11:58:50|4576.16|4576.16|4576.16|4576.16|4576.69|4576.69|4576.16|4576.16|0
1646999940000|2022-03-11 11:59:00|4576.96|4576.96|4578.56|4578.56|4578.56|4578.56|4576.96|4576.96|0
1646999950000|2022-03-11 11:59:10|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|0
1646999960000|2022-03-11 11:59:20|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1646999970000|2022-03-11 11:59:30|4577.06|4577.06|4575.42|4575.42|4577.06|4577.06|4575.42|4575.42|0
1646999980000|2022-03-11 11:59:40|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|4575.86|0
1647000000000|2022-03-11 12:00:00|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|0
1647000010000|2022-03-11 12:00:10|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|4576.41|0
1647000030000|2022-03-11 12:00:30|4576.5|4576.5|4572.03|4572.03|4576.5|4576.5|4572.03|4572.03|0
1647000040000|2022-03-11 12:00:40|4572.88|4572.88|4574.22|4574.22|4574.22|4574.22|4572.88|4572.88|0
1647000050000|2022-03-11 12:00:50|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|4574.89|0
1647000060000|2022-03-11 12:01:00|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|4575.05|0
1647000070000|2022-03-11 12:01:10|4574.38|4574.38|4575.44|4575.44|4575.44|4575.44|4574.38|4574.38|0
1647000080000|2022-03-11 12:01:20|4575.28|4575.28|4574.13|4574.13|4575.28|4575.28|4574.13|4574.13|0
1647000090000|2022-03-11 12:01:30|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|0
1647000130000|2022-03-11 12:02:10|4573.37|4573.37|4573.45|4573.45|4573.45|4573.45|4572.6|4572.6|0
1647000140000|2022-03-11 12:02:20|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|4572.11|0
1647000150000|2022-03-11 12:02:30|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|0
1647000160000|2022-03-11 12:02:40|4571.77|4571.77|4571.59|4571.59|4571.77|4571.77|4571.1|4571.1|0
1647000170000|2022-03-11 12:02:50|4570.8|4570.8|4571.01|4571.01|4571.01|4571.01|4570.8|4570.8|0
1647000190000|2022-03-11 12:03:10|4569.86|4569.86|4569.53|4569.53|4569.86|4569.86|4569.53|4569.53|0
1647000200000|2022-03-11 12:03:20|4569.8|4569.8|4569.13|4569.13|4569.8|4569.8|4569.13|4569.13|0
1647000230000|2022-03-11 12:03:50|4568.46|4568.46|4568.55|4568.55|4568.55|4568.55|4568.46|4568.46|0
1647000250000|2022-03-11 12:04:10|4569.4|4569.4|4570.74|4570.74|4570.74|4570.74|4569.4|4569.4|0
1647000260000|2022-03-11 12:04:20|4569.4|4569.4|4568.73|4568.73|4569.4|4569.4|4568.73|4568.73|0
1647000270000|2022-03-11 12:04:30|4569.4|4569.4|4570.63|4570.63|4570.63|4570.63|4569.4|4569.4|0
1647000280000|2022-03-11 12:04:40|4571.07|4571.07|4571.69|4571.69|4571.69|4571.69|4571.07|4571.07|0
1647000290000|2022-03-11 12:04:50|4572.01|4572.01|4574.76|4574.76|4574.76|4574.76|4572.01|4572.01|0
1647000300000|2022-03-11 12:05:00|4576.1|4576.1|4575.34|4575.34|4576.4|4576.4|4574.67|4574.67|0
1647000320000|2022-03-11 12:05:20|4570.86|4570.86|4573.29|4573.29|4573.29|4573.29|4570.86|4570.86|0
1647000330000|2022-03-11 12:05:30|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1647000360000|2022-03-11 12:06:00|4574.98|4574.98|4574.37|4574.37|4574.98|4574.98|4574.37|4574.37|0
1647000380000|2022-03-11 12:06:20|4574.66|4574.66|4574.51|4574.51|4574.66|4574.66|4574.51|4574.51|0
1647000390000|2022-03-11 12:06:30|4573.84|4573.84|4574.01|4574.01|4574.01|4574.01|4573.84|4573.84|0
1647000400000|2022-03-11 12:06:40|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|4573.92|0
1647000410000|2022-03-11 12:06:50|4573.3|4573.3|4572.59|4572.59|4573.3|4573.3|4572.49|4572.49|0
1647000430000|2022-03-11 12:07:10|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|0
1647000440000|2022-03-11 12:07:20|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|4570.58|0
1647000450000|2022-03-11 12:07:30|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1647000460000|2022-03-11 12:07:40|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|0
1647000470000|2022-03-11 12:07:50|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4568.5|4568.5|0
1647000480000|2022-03-11 12:08:00|4569.08|4569.08|4569.75|4569.75|4569.75|4569.75|4569.08|4569.08|0
1647000490000|2022-03-11 12:08:10|4570.28|4570.28|4570.95|4570.95|4570.95|4570.95|4570.28|4570.28|0
1647000520000|2022-03-11 12:08:40|4572.29|4572.29|4573.63|4573.63|4573.63|4573.63|4572.29|4572.29|0
1647000530000|2022-03-11 12:08:50|4572.29|4572.29|4573.63|4573.63|4573.63|4573.63|4572.29|4572.29|0
1647000540000|2022-03-11 12:09:00|4572.29|4572.29|4576.15|4576.15|4576.15|4576.15|4572.29|4572.29|0
1647000550000|2022-03-11 12:09:10|4576.42|4576.42|4577.76|4577.76|4577.76|4577.76|4576.42|4576.42|0
1647000560000|2022-03-11 12:09:20|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|0
1647000570000|2022-03-11 12:09:30|4579.1|4579.1|4579.2|4579.2|4579.2|4579.2|4579.1|4579.1|0
1647000580000|2022-03-11 12:09:40|4579.26|4579.26|4581.2|4581.2|4581.2|4581.2|4579.26|4579.26|0
1647000600000|2022-03-11 12:10:00|4581.49|4581.49|4581.65|4581.65|4581.65|4581.65|4581.32|4581.32|0
1647000620000|2022-03-11 12:10:20|4581.82|4581.82|4580.82|4580.82|4581.82|4581.82|4580.82|4580.82|0
1647000630000|2022-03-11 12:10:30|4581.44|4581.44|4580.8|4580.8|4581.47|4581.47|4580.8|4580.8|0
1647000650000|2022-03-11 12:10:50|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1647000660000|2022-03-11 12:11:00|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|0
1647000670000|2022-03-11 12:11:10|4582.63|4582.63|4582.89|4582.89|4583.42|4583.42|4582.63|4582.63|0
1647000680000|2022-03-11 12:11:20|4584.23|4584.23|4583.21|4583.21|4584.23|4584.23|4583.21|4583.21|0
1647000690000|2022-03-11 12:11:30|4583.03|4583.03|4582.33|4582.33|4583.03|4583.03|4582.33|4582.33|0
1647000710000|2022-03-11 12:11:50|4580.32|4580.32|4579.44|4579.44|4580.32|4580.32|4579.44|4579.44|0
1647000720000|2022-03-11 12:12:00|4579.88|4579.88|4580.55|4580.55|4580.55|4580.55|4579.88|4579.88|0
1647000730000|2022-03-11 12:12:10|4580.19|4580.19|4577.93|4577.93|4580.19|4580.19|4577.93|4577.93|0
1647000740000|2022-03-11 12:12:20|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1647000750000|2022-03-11 12:12:30|4577.67|4577.67|4578.11|4578.11|4578.11|4578.11|4577.67|4577.67|0
1647000760000|2022-03-11 12:12:40|4578.28|4578.28|4578.11|4578.11|4578.28|4578.28|4578.11|4578.11|0
1647000770000|2022-03-11 12:12:50|4577.95|4577.95|4576.18|4576.18|4577.95|4577.95|4576.18|4576.18|0
1647000780000|2022-03-11 12:13:00|4577.86|4577.86|4578.65|4578.65|4578.65|4578.65|4577.86|4577.86|0
1647000790000|2022-03-11 12:13:10|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1647000800000|2022-03-11 12:13:20|4579.66|4579.66|4579.21|4579.21|4579.66|4579.66|4579.21|4579.21|0
1647000810000|2022-03-11 12:13:30|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1647000820000|2022-03-11 12:13:40|4577.26|4577.26|4577.03|4577.03|4577.7|4577.7|4577.03|4577.03|0
1647000830000|2022-03-11 12:13:50|4576.76|4576.76|4577.03|4577.03|4577.03|4577.03|4576.76|4576.76|0
1647000840000|2022-03-11 12:14:00|4577.47|4577.47|4577.89|4577.89|4578.05|4578.05|4576.71|4576.71|0
1647000860000|2022-03-11 12:14:20|4577.22|4577.22|4576.64|4576.64|4577.22|4577.22|4576.42|4576.42|0
1647000870000|2022-03-11 12:14:30|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1647000890000|2022-03-11 12:14:50|4575.43|4575.43|4573.96|4573.96|4575.43|4575.43|4573.96|4573.96|0
1647000900000|2022-03-11 12:15:00|4575.3|4575.3|4574.45|4574.45|4575.3|4575.3|4574.45|4574.45|0
1647000910000|2022-03-11 12:15:10|4574.53|4574.53|4575.2|4575.2|4575.2|4575.2|4574.53|4574.53|0
1647000930000|2022-03-11 12:15:30|4576.88|4576.88|4576|4576|4576.88|4576.88|4576|4576|0
1647000950000|2022-03-11 12:15:50|4575.12|4575.12|4575.47|4575.47|4575.82|4575.82|4575.12|4575.12|0
1647000960000|2022-03-11 12:16:00|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|4574.63|4574.63|0
1647000970000|2022-03-11 12:16:10|4575.97|4575.97|4576.82|4576.82|4577.26|4577.26|4575.97|4575.97|0
1647000980000|2022-03-11 12:16:20|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1647000990000|2022-03-11 12:16:30|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|0
1647001000000|2022-03-11 12:16:40|4578.55|4578.55|4579.22|4579.22|4579.22|4579.22|4578.55|4578.55|0
1647001010000|2022-03-11 12:16:50|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|4580.19|0
1647001030000|2022-03-11 12:17:10|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1647001040000|2022-03-11 12:17:20|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1647001060000|2022-03-11 12:17:40|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|0
1647001070000|2022-03-11 12:17:50|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|4579.6|0
1647001080000|2022-03-11 12:18:00|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|0
1647001090000|2022-03-11 12:18:10|4580.51|4580.51|4581.34|4581.34|4582.01|4582.01|4580.51|4580.51|0
1647001120000|2022-03-11 12:18:40|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1647001140000|2022-03-11 12:19:00|4582.16|4582.16|4580.82|4580.82|4582.16|4582.16|4580.82|4580.82|0
1647001150000|2022-03-11 12:19:10|4581.49|4581.49|4579.46|4579.46|4581.49|4581.49|4578.49|4578.49|0
1647001160000|2022-03-11 12:19:20|4580.25|4580.25|4580.25|4580.25|4581.05|4581.05|4580.16|4580.16|0
1647001170000|2022-03-11 12:19:30|4581.93|4581.93|4582.19|4582.19|4582.19|4582.19|4581.93|4581.93|0
1647001180000|2022-03-11 12:19:40|4581.52|4581.52|4577.69|4577.69|4581.61|4581.61|4575.13|4575.13|0
1647001190000|2022-03-11 12:19:50|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|4577.34|0
1647001200000|2022-03-11 12:20:00|4578.4|4578.4|4580.76|4580.76|4581.38|4581.38|4578.4|4578.4|0
1647001210000|2022-03-11 12:20:10|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1647001220000|2022-03-11 12:20:20|4581.87|4581.87|4581.99|4581.99|4581.99|4581.99|4581.87|4581.87|0
1647001230000|2022-03-11 12:20:30|4584.67|4584.67|4587.23|4587.23|4587.23|4587.23|4584.67|4584.67|0
1647001250000|2022-03-11 12:20:50|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|0
1647001260000|2022-03-11 12:21:00|4589.35|4589.35|4588.68|4588.68|4589.35|4589.35|4588.68|4588.68|0
1647001270000|2022-03-11 12:21:10|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|4590.02|0
1647001280000|2022-03-11 12:21:20|4592.03|4592.03|4592.03|4592.03|4592.7|4592.7|4592.03|4592.03|0
1647001290000|2022-03-11 12:21:30|4591.76|4591.76|4592.47|4592.47|4592.47|4592.47|4591.76|4591.76|0
1647001300000|2022-03-11 12:21:40|4593.14|4593.14|4593.81|4593.81|4593.81|4593.81|4593.14|4593.14|0
1647001330000|2022-03-11 12:22:10|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|0
1647001360000|2022-03-11 12:22:40|4595.15|4595.15|4596.79|4596.79|4596.79|4596.79|4595.15|4595.15|0
1647001370000|2022-03-11 12:22:50|4597.32|4597.32|4597.9|4597.9|4597.9|4597.9|4596.88|4596.88|0
1647001380000|2022-03-11 12:23:00|4597.2|4597.2|4597.78|4597.78|4598.22|4598.22|4596.67|4596.67|0
1647001390000|2022-03-11 12:23:10|4596.19|4596.19|4592.15|4592.15|4596.19|4596.19|4592.15|4592.15|0
1647001400000|2022-03-11 12:23:20|4591.48|4591.48|4589.73|4589.73|4592.1|4592.1|4589.73|4589.73|0
1647001410000|2022-03-11 12:23:30|4588.94|4588.94|4588.14|4588.14|4588.94|4588.94|4588.14|4588.14|0
1647001430000|2022-03-11 12:23:50|4589.38|4589.38|4587.65|4587.65|4589.38|4589.38|4587.65|4587.65|0
1647001440000|2022-03-11 12:24:00|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|0
1647001450000|2022-03-11 12:24:10|4588.53|4588.53|4589.06|4589.06|4589.06|4589.06|4588.53|4588.53|0
1647001460000|2022-03-11 12:24:20|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|0
1647001470000|2022-03-11 12:24:30|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|0
1647001480000|2022-03-11 12:24:40|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|0
1647001510000|2022-03-11 12:25:10|4590.27|4590.27|4586.21|4586.21|4590.27|4590.27|4586.21|4586.21|0
1647001520000|2022-03-11 12:25:20|4586.03|4586.03|4587.21|4587.21|4588.1|4588.1|4585.1|4585.1|0
1647001530000|2022-03-11 12:25:30|4585.87|4585.87|4586.54|4586.54|4586.54|4586.54|4585.87|4585.87|0
1647001540000|2022-03-11 12:25:40|4586.6|4586.6|4586.76|4586.76|4586.76|4586.76|4586.6|4586.6|0
1647001550000|2022-03-11 12:25:50|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|0
1647001560000|2022-03-11 12:26:00|4585.12|4585.12|4586.64|4586.64|4586.64|4586.64|4584.34|4584.34|0
1647001570000|2022-03-11 12:26:10|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|0
1647001580000|2022-03-11 12:26:20|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1647001590000|2022-03-11 12:26:30|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|0
1647001600000|2022-03-11 12:26:40|4588.68|4588.68|4587.3|4587.3|4589.5|4589.5|4587.3|4587.3|0
1647001620000|2022-03-11 12:27:00|4585.96|4585.96|4585.29|4585.29|4585.96|4585.96|4585.29|4585.29|0
1647001630000|2022-03-11 12:27:10|4584.62|4584.62|4585.29|4585.29|4585.29|4585.29|4584.62|4584.62|0
1647001680000|2022-03-11 12:28:00|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|0
1647001690000|2022-03-11 12:28:10|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|0
1647001720000|2022-03-11 12:28:40|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1647001740000|2022-03-11 12:29:00|4583.85|4583.85|4581.46|4581.46|4583.85|4583.85|4581.46|4581.46|0
1647001780000|2022-03-11 12:29:40|4581.7|4581.7|4581.7|4581.7|4581.7|4581.7|4581.7|4581.7|0
1647001820000|2022-03-11 12:30:20|4580.46|4580.46|4584.2|4584.2|4584.48|4584.48|4580.46|4580.46|0
1647001840000|2022-03-11 12:30:40|4583.97|4583.97|4584.9|4584.9|4584.9|4584.9|4583.97|4583.97|0
1647001850000|2022-03-11 12:30:50|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|4585.17|0
1647001860000|2022-03-11 12:31:00|4585.34|4585.34|4584.53|4584.53|4585.87|4585.87|4584.53|4584.53|0
1647001870000|2022-03-11 12:31:10|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|0
1647001880000|2022-03-11 12:31:20|4584.3|4584.3|4584.13|4584.13|4584.3|4584.3|4584.13|4584.13|0
1647001910000|2022-03-11 12:31:50|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1647001920000|2022-03-11 12:32:00|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1647001930000|2022-03-11 12:32:10|4584.84|4584.84|4584.17|4584.17|4584.84|4584.84|4584.17|4584.17|0
1647001940000|2022-03-11 12:32:20|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1647001950000|2022-03-11 12:32:30|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1647001960000|2022-03-11 12:32:40|4584.05|4584.05|4582.5|4582.5|4584.05|4584.05|4582.5|4582.5|0
1647002010000|2022-03-11 12:33:30|4582.23|4582.23|4582.12|4582.12|4582.23|4582.23|4582.12|4582.12|0
1647002020000|2022-03-11 12:33:40|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|0
1647002040000|2022-03-11 12:34:00|4583.41|4583.41|4583.09|4583.09|4583.41|4583.41|4583.09|4583.09|0
1647002060000|2022-03-11 12:34:20|4583.76|4583.76|4584.43|4584.43|4584.43|4584.43|4583.76|4583.76|0
1647002070000|2022-03-11 12:34:30|4584.73|4584.73|4586.07|4586.07|4586.07|4586.07|4584.73|4584.73|0
1647002080000|2022-03-11 12:34:40|4587.41|4587.41|4586.08|4586.08|4587.52|4587.52|4586.08|4586.08|0
1647002090000|2022-03-11 12:34:50|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|0
1647002100000|2022-03-11 12:35:00|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|0
1647002110000|2022-03-11 12:35:10|4584.83|4584.83|4583.33|4583.33|4584.83|4584.83|4582.66|4582.66|0
1647002140000|2022-03-11 12:35:40|4584|4584|4583.73|4583.73|4584|4584|4583.11|4583.11|0
1647002150000|2022-03-11 12:35:50|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|4584.17|0
1647002160000|2022-03-11 12:36:00|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|4583.5|0
1647002170000|2022-03-11 12:36:10|4584|4584|4584.67|4584.67|4584.67|4584.67|4584|4584|0
1647002180000|2022-03-11 12:36:20|4584|4584|4584|4584|4584|4584|4584|4584|0
1647002190000|2022-03-11 12:36:30|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1647002240000|2022-03-11 12:37:20|4584|4584|4584.92|4584.92|4585.59|4585.59|4584|4584|0
1647002260000|2022-03-11 12:37:40|4585.59|4585.59|4586.26|4586.26|4586.26|4586.26|4585.59|4585.59|0
1647002270000|2022-03-11 12:37:50|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|0
1647002280000|2022-03-11 12:38:00|4587.6|4587.6|4586.93|4586.93|4587.6|4587.6|4586.93|4586.93|0
1647002310000|2022-03-11 12:38:30|4587.6|4587.6|4588.27|4588.27|4588.27|4588.27|4587.6|4587.6|0
1647002320000|2022-03-11 12:38:40|4587.6|4587.6|4588.27|4588.27|4588.27|4588.27|4587.6|4587.6|0
1647002330000|2022-03-11 12:38:50|4588.94|4588.94|4587.79|4587.79|4588.94|4588.94|4587.79|4587.79|0
1647002340000|2022-03-11 12:39:00|4588.46|4588.46|4591.14|4591.14|4591.14|4591.14|4587.79|4587.79|0
1647002370000|2022-03-11 12:39:30|4592.48|4592.48|4595.09|4595.09|4595.83|4595.83|4592.48|4592.48|0
1647002380000|2022-03-11 12:39:40|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|4595.76|0
1647002390000|2022-03-11 12:39:50|4596.43|4596.43|4597.12|4597.12|4597.12|4597.12|4596.43|4596.43|0
1647002400000|2022-03-11 12:40:00|4596.62|4596.62|4591.94|4591.94|4596.62|4596.62|4591.94|4591.94|0
1647002410000|2022-03-11 12:40:10|4590.96|4590.96|4591.14|4591.14|4591.14|4591.14|4590.96|4590.96|0
1647002430000|2022-03-11 12:40:30|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|0
1647002440000|2022-03-11 12:40:40|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|0
1647002450000|2022-03-11 12:40:50|4590.48|4590.48|4592.34|4592.34|4592.34|4592.34|4590.33|4590.33|0
1647002480000|2022-03-11 12:41:20|4592.49|4592.49|4591.1|4591.1|4592.49|4592.49|4591.1|4591.1|0
1647002510000|2022-03-11 12:41:50|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1647002520000|2022-03-11 12:42:00|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|0
1647002560000|2022-03-11 12:42:40|4587.93|4587.93|4587.93|4587.93|4587.93|4587.93|4587.93|4587.93|0
1647002570000|2022-03-11 12:42:50|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|0
1647002590000|2022-03-11 12:43:10|4586.14|4586.14|4585.47|4585.47|4586.14|4586.14|4585.47|4585.47|0
1647002600000|2022-03-11 12:43:20|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|0
1647002610000|2022-03-11 12:43:30|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|0
1647002630000|2022-03-11 12:43:50|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|0
1647002640000|2022-03-11 12:44:00|4584.16|4584.16|4584.34|4584.34|4584.34|4584.34|4583.98|4583.98|0
1647002680000|2022-03-11 12:44:40|4584.46|4584.46|4585.87|4585.87|4585.87|4585.87|4584.46|4584.46|0
1647002690000|2022-03-11 12:44:50|4584.53|4584.53|4584.53|4584.53|4585.2|4585.2|4584.53|4584.53|0
1647002700000|2022-03-11 12:45:00|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|0
1647002710000|2022-03-11 12:45:10|4582.98|4582.98|4583.24|4583.24|4583.24|4583.24|4582.98|4582.98|0
1647002730000|2022-03-11 12:45:30|4582.27|4582.27|4580.26|4580.26|4582.27|4582.27|4580.26|4580.26|0
1647002740000|2022-03-11 12:45:40|4580.97|4580.97|4578.29|4578.29|4580.97|4580.97|4578.29|4578.29|0
1647002760000|2022-03-11 12:46:00|4577.67|4577.67|4580.7|4580.7|4580.7|4580.7|4577.67|4577.67|0
1647002770000|2022-03-11 12:46:10|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|4580.03|0
1647002780000|2022-03-11 12:46:20|4580.56|4580.56|4582.25|4582.25|4582.25|4582.25|4580.56|4580.56|0
1647002790000|2022-03-11 12:46:30|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|0
1647002800000|2022-03-11 12:46:40|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1647002840000|2022-03-11 12:47:20|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1647002870000|2022-03-11 12:47:50|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|0
1647002880000|2022-03-11 12:48:00|4581.18|4581.18|4581.55|4581.55|4581.55|4581.55|4581.18|4581.18|0
1647002890000|2022-03-11 12:48:10|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|4582.22|0
1647002900000|2022-03-11 12:48:20|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|0
1647002930000|2022-03-11 12:48:50|4582.25|4582.25|4582.08|4582.08|4582.25|4582.25|4582.08|4582.08|0
1647002940000|2022-03-11 12:49:00|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|0
1647002950000|2022-03-11 12:49:10|4581.1|4581.1|4580.84|4580.84|4581.1|4581.1|4580.84|4580.84|0
1647002960000|2022-03-11 12:49:20|4580.58|4580.58|4581.25|4581.25|4581.25|4581.25|4580.58|4580.58|0
1647002970000|2022-03-11 12:49:30|4582.58|4582.58|4584.98|4584.98|4584.98|4584.98|4582.58|4582.58|0
1647002980000|2022-03-11 12:49:40|4585.22|4585.22|4584.07|4584.07|4585.22|4585.22|4584.07|4584.07|0
1647003000000|2022-03-11 12:50:00|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|0
1647003010000|2022-03-11 12:50:10|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1647003030000|2022-03-11 12:50:30|4583.13|4583.13|4582.95|4582.95|4583.13|4583.13|4582.51|4582.51|0
1647003040000|2022-03-11 12:50:40|4583.62|4583.62|4584.29|4584.29|4584.29|4584.29|4583.62|4583.62|0
1647003060000|2022-03-11 12:51:00|4582.28|4582.28|4581.13|4581.13|4582.28|4582.28|4581.13|4581.13|0
1647003070000|2022-03-11 12:51:10|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1647003080000|2022-03-11 12:51:20|4582.47|4582.47|4581.94|4581.94|4582.47|4582.47|4581.94|4581.94|0
1647003120000|2022-03-11 12:52:00|4580.6|4580.6|4580.6|4580.6|4580.6|4580.6|4580.6|4580.6|0
1647003130000|2022-03-11 12:52:10|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1647003140000|2022-03-11 12:52:20|4579.98|4579.98|4579.37|4579.37|4579.98|4579.98|4579.37|4579.37|0
1647003160000|2022-03-11 12:52:40|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|0
1647003180000|2022-03-11 12:53:00|4579.98|4579.98|4580.47|4580.47|4580.47|4580.47|4579.98|4579.98|0
1647003190000|2022-03-11 12:53:10|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1647003210000|2022-03-11 12:53:30|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|4579.13|0
1647003220000|2022-03-11 12:53:40|4579.8|4579.8|4580.24|4580.24|4580.24|4580.24|4579.8|4579.8|0
1647003240000|2022-03-11 12:54:00|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1647003250000|2022-03-11 12:54:10|4578.92|4578.92|4578.25|4578.25|4578.92|4578.92|4578.25|4578.25|0
1647003260000|2022-03-11 12:54:20|4579.93|4579.93|4580.6|4580.6|4580.6|4580.6|4579.93|4579.93|0
1647003270000|2022-03-11 12:54:30|4580.54|4580.54|4580.7|4580.7|4580.7|4580.7|4580.54|4580.54|0
1647003280000|2022-03-11 12:54:40|4583.38|4583.38|4585.08|4585.08|4585.08|4585.08|4583.38|4583.38|0
1647003290000|2022-03-11 12:54:50|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1647003310000|2022-03-11 12:55:10|4584.85|4584.85|4584.76|4584.76|4584.85|4584.85|4584.76|4584.76|0
1647003320000|2022-03-11 12:55:20|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|0
1647003340000|2022-03-11 12:55:40|4585.02|4585.02|4584.69|4584.69|4585.02|4585.02|4584.69|4584.69|0
1647003350000|2022-03-11 12:55:50|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|0
1647003360000|2022-03-11 12:56:00|4583.94|4583.94|4584.78|4584.78|4584.78|4584.78|4583.58|4583.58|0
1647003370000|2022-03-11 12:56:10|4584.96|4584.96|4585.68|4585.68|4586.39|4586.39|4584.96|4584.96|0
1647003380000|2022-03-11 12:56:20|4584.34|4584.34|4583.83|4583.83|4584.34|4584.34|4583.16|4583.16|0
1647003390000|2022-03-11 12:56:30|4584.98|4584.98|4586.32|4586.32|4586.32|4586.32|4584.98|4584.98|0
1647003400000|2022-03-11 12:56:40|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|4586.44|0
1647003410000|2022-03-11 12:56:50|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|0
1647003420000|2022-03-11 12:57:00|4585.77|4585.77|4584.41|4584.41|4586.27|4586.27|4584.26|4584.26|0
1647003430000|2022-03-11 12:57:10|4584.94|4584.94|4584.8|4584.8|4585.73|4585.73|4584.44|4584.44|0
1647003440000|2022-03-11 12:57:20|4585.47|4585.47|4586.35|4586.35|4586.35|4586.35|4585.11|4585.11|0
1647003460000|2022-03-11 12:57:40|4587.32|4587.32|4585.78|4585.78|4587.32|4587.32|4585.11|4585.11|0
1647003470000|2022-03-11 12:57:50|4586.93|4586.93|4587.28|4587.28|4587.37|4587.37|4586.93|4586.93|0
1647003480000|2022-03-11 12:58:00|4587.55|4587.55|4588.87|4588.87|4588.87|4588.87|4587.55|4587.55|0
1647003490000|2022-03-11 12:58:10|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|0
1647003510000|2022-03-11 12:58:30|4589.6|4589.6|4588.93|4588.93|4589.6|4589.6|4588.93|4588.93|0
1647003550000|2022-03-11 12:59:10|4587.59|4587.59|4588.26|4588.26|4588.26|4588.26|4587.59|4587.59|0
1647003560000|2022-03-11 12:59:20|4586.67|4586.67|4588.68|4588.68|4588.68|4588.68|4586.67|4586.67|0
1647003570000|2022-03-11 12:59:30|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|0
1647003600000|2022-03-11 13:00:00|4590.77|4590.77|4592.27|4592.27|4592.27|4592.27|4590.69|4590.69|0
1647003610000|2022-03-11 13:00:10|4592.57|4592.57|4592.73|4592.73|4593.4|4593.4|4592.42|4592.42|0
1647003640000|2022-03-11 13:00:40|4592.87|4592.87|4592.73|4592.73|4592.87|4592.87|4592.73|4592.73|0
1647003660000|2022-03-11 13:01:00|4592.37|4592.37|4590.59|4590.59|4592.37|4592.37|4590.59|4590.59|0
1647003670000|2022-03-11 13:01:10|4590.41|4590.41|4589.74|4589.74|4590.41|4590.41|4589.74|4589.74|0
1647003680000|2022-03-11 13:01:20|4590.63|4590.63|4590.8|4590.8|4590.8|4590.8|4589.48|4589.48|0
1647003700000|2022-03-11 13:01:40|4591.42|4591.42|4591.69|4591.69|4591.69|4591.69|4591.42|4591.42|0
1647003710000|2022-03-11 13:01:50|4592.39|4592.39|4590.8|4590.8|4592.39|4592.39|4590.8|4590.8|0
1647003720000|2022-03-11 13:02:00|4590.57|4590.57|4592.8|4592.8|4592.8|4592.8|4590.57|4590.57|0
1647003740000|2022-03-11 13:02:20|4591.3|4591.3|4591.74|4591.74|4591.74|4591.74|4591.3|4591.3|0
1647003750000|2022-03-11 13:02:30|4591.86|4591.86|4592.62|4592.62|4592.62|4592.62|4591.86|4591.86|0
1647003760000|2022-03-11 13:02:40|4592|4592|4592|4592|4592|4592|4592|4592|0
1647003780000|2022-03-11 13:03:00|4591.95|4591.95|4592.16|4592.16|4592.16|4592.16|4591.95|4591.95|0
1647003790000|2022-03-11 13:03:10|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|4592.34|0
1647003820000|2022-03-11 13:03:40|4592.83|4592.83|4593.79|4593.79|4593.79|4593.79|4592.83|4592.83|0
1647003830000|2022-03-11 13:03:50|4592.91|4592.91|4592.91|4592.91|4592.91|4592.91|4592.91|4592.91|0
1647003850000|2022-03-11 13:04:10|4592.74|4592.74|4592.07|4592.07|4592.74|4592.74|4592.07|4592.07|0
1647003860000|2022-03-11 13:04:20|4592.74|4592.74|4594.08|4594.08|4594.75|4594.75|4592.74|4592.74|0
1647003870000|2022-03-11 13:04:30|4593.29|4593.29|4592.93|4592.93|4593.29|4593.29|4592.93|4592.93|0
1647003900000|2022-03-11 13:05:00|4593.91|4593.91|4593.96|4593.96|4593.96|4593.96|4593.91|4593.91|0
1647003920000|2022-03-11 13:05:20|4593.75|4593.75|4593.61|4593.61|4593.75|4593.75|4593.08|4593.08|0
1647003930000|2022-03-11 13:05:30|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|0
1647003960000|2022-03-11 13:06:00|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|4592.7|0
1647003970000|2022-03-11 13:06:10|4593.05|4593.05|4595.72|4595.72|4595.72|4595.72|4593.05|4593.05|0
1647004000000|2022-03-11 13:06:40|4595.98|4595.98|4596.07|4596.07|4596.07|4596.07|4595.98|4595.98|0
1647004010000|2022-03-11 13:06:50|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|0
1647004030000|2022-03-11 13:07:10|4595.08|4595.08|4594.55|4594.55|4595.08|4595.08|4594.55|4594.55|0
1647004040000|2022-03-11 13:07:20|4594.91|4594.91|4594.2|4594.2|4594.91|4594.91|4594.2|4594.2|0
1647004050000|2022-03-11 13:07:30|4594.87|4594.87|4593.66|4593.66|4595.67|4595.67|4593.66|4593.66|0
1647004060000|2022-03-11 13:07:40|4594.33|4594.33|4596.33|4596.33|4596.33|4596.33|4594.33|4594.33|0
1647004070000|2022-03-11 13:07:50|4595|4595|4595|4595|4595|4595|4595|4595|0
1647004080000|2022-03-11 13:08:00|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|4595.44|0
1647004100000|2022-03-11 13:08:20|4596.53|4596.53|4596.63|4596.63|4596.63|4596.63|4596.53|4596.53|0
1647004110000|2022-03-11 13:08:30|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|0
1647004120000|2022-03-11 13:08:40|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1647004130000|2022-03-11 13:08:50|4597.04|4597.04|4596.24|4596.24|4597.04|4597.04|4596.24|4596.24|0
1647004200000|2022-03-11 13:10:00|4596.57|4596.57|4598.44|4598.44|4598.44|4598.44|4596.57|4596.57|0
1647004240000|2022-03-11 13:10:40|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|0
1647004250000|2022-03-11 13:10:50|4599.48|4599.48|4599.74|4599.74|4599.74|4599.74|4599.48|4599.48|0
1647004260000|2022-03-11 13:11:00|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1647004290000|2022-03-11 13:11:30|4599.85|4599.85|4599.14|4599.14|4599.85|4599.85|4599.14|4599.14|0
1647004300000|2022-03-11 13:11:40|4598.99|4598.99|4599.66|4599.66|4599.66|4599.66|4598.99|4598.99|0
1647004310000|2022-03-11 13:11:50|4598.32|4598.32|4599.11|4599.11|4599.11|4599.11|4597.99|4597.99|0
1647004320000|2022-03-11 13:12:00|4601.11|4601.11|4601.28|4601.28|4601.28|4601.28|4601.11|4601.11|0
1647004330000|2022-03-11 13:12:10|4600.93|4600.93|4601.27|4601.27|4601.6|4601.6|4600.93|4600.93|0
1647004340000|2022-03-11 13:12:20|4601.36|4601.36|4601.67|4601.67|4602.03|4602.03|4601.36|4601.36|0
1647004350000|2022-03-11 13:12:30|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1647004390000|2022-03-11 13:13:10|4604.35|4604.35|4603.83|4603.83|4605.84|4605.84|4603.83|4603.83|0
1647004400000|2022-03-11 13:13:20|4603.3|4603.3|4602.93|4602.93|4603.3|4603.3|4602.63|4602.63|0
1647004410000|2022-03-11 13:13:30|4602.26|4602.26|4603.1|4603.1|4603.92|4603.92|4602.26|4602.26|0
1647004430000|2022-03-11 13:13:50|4602.75|4602.75|4601.6|4601.6|4602.75|4602.75|4601.6|4601.6|0
1647004450000|2022-03-11 13:14:10|4600.93|4600.93|4601.5|4601.5|4601.6|4601.6|4600.93|4600.93|0
1647004460000|2022-03-11 13:14:20|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|0
1647004480000|2022-03-11 13:14:40|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1647004490000|2022-03-11 13:14:50|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1647004500000|2022-03-11 13:15:00|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|0
1647004510000|2022-03-11 13:15:10|4601.29|4601.29|4601.97|4601.97|4601.97|4601.97|4601.29|4601.29|0
1647004560000|2022-03-11 13:16:00|4601.35|4601.35|4601.87|4601.87|4602.02|4602.02|4601.35|4601.35|0
1647004590000|2022-03-11 13:16:30|4602.17|4602.17|4600.16|4600.16|4602.17|4602.17|4600.16|4600.16|0
1647004610000|2022-03-11 13:16:50|4600.04|4600.04|4600.16|4600.16|4600.16|4600.16|4600.04|4600.04|0
1647004620000|2022-03-11 13:17:00|4600.28|4600.28|4600.43|4600.43|4600.43|4600.43|4600.28|4600.28|0
1647004640000|2022-03-11 13:17:20|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|0
1647004650000|2022-03-11 13:17:30|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|0
1647004700000|2022-03-11 13:18:20|4600.01|4600.01|4599.97|4599.97|4600.13|4600.13|4599.97|4599.97|0
1647004740000|2022-03-11 13:19:00|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|0
1647004760000|2022-03-11 13:19:20|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|4598.53|0
1647004770000|2022-03-11 13:19:30|4599.06|4599.06|4599.32|4599.32|4599.32|4599.32|4599.06|4599.06|0
1647004780000|2022-03-11 13:19:40|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|4599.62|0
1647004790000|2022-03-11 13:19:50|4598.95|4598.95|4600.29|4600.29|4600.29|4600.29|4598.95|4598.95|0
1647004800000|2022-03-11 13:20:00|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|4597.64|4597.64|0
1647004810000|2022-03-11 13:20:10|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1647004820000|2022-03-11 13:20:20|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|0
1647004830000|2022-03-11 13:20:30|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|0
1647004840000|2022-03-11 13:20:40|4597.96|4597.96|4598.08|4598.08|4598.08|4598.08|4597.96|4597.96|0
1647004850000|2022-03-11 13:20:50|4598.61|4598.61|4597.27|4597.27|4598.61|4598.61|4597.27|4597.27|0
1647004860000|2022-03-11 13:21:00|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|4597.15|0
1647004870000|2022-03-11 13:21:10|4597.59|4597.59|4596.98|4596.98|4597.59|4597.59|4596.98|4596.98|0
1647004950000|2022-03-11 13:22:30|4596.62|4596.62|4597.96|4597.96|4597.96|4597.96|4596.62|4596.62|0
1647004960000|2022-03-11 13:22:40|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|4598.93|0
1647004970000|2022-03-11 13:22:50|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1647004980000|2022-03-11 13:23:00|4600.94|4600.94|4600.27|4600.27|4600.94|4600.94|4600.27|4600.27|0
1647004990000|2022-03-11 13:23:10|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1647005020000|2022-03-11 13:23:40|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|0
1647005030000|2022-03-11 13:23:50|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|0
1647005040000|2022-03-11 13:24:00|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1647005070000|2022-03-11 13:24:30|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|0
1647005080000|2022-03-11 13:24:40|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|0
1647005090000|2022-03-11 13:24:50|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|0
1647005100000|2022-03-11 13:25:00|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|0
1647005120000|2022-03-11 13:25:20|4600.76|4600.76|4600.64|4600.64|4600.76|4600.76|4600.64|4600.64|0
1647005160000|2022-03-11 13:26:00|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|0
1647005170000|2022-03-11 13:26:10|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|4600.24|0
1647005220000|2022-03-11 13:27:00|4599.79|4599.79|4599.71|4599.71|4599.79|4599.79|4599.71|4599.71|0
1647005230000|2022-03-11 13:27:10|4599.35|4599.35|4598.82|4598.82|4599.35|4599.35|4598.82|4598.82|0
1647005250000|2022-03-11 13:27:30|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|4598.98|0
1647005280000|2022-03-11 13:28:00|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|0
1647005300000|2022-03-11 13:28:20|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|0
1647005310000|2022-03-11 13:28:30|4600.5|4600.5|4601.17|4601.17|4601.17|4601.17|4600.5|4600.5|0
1647005360000|2022-03-11 13:29:20|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|0
1647005370000|2022-03-11 13:29:30|4602.16|4602.16|4602.92|4602.92|4602.92|4602.92|4602.16|4602.16|0
1647005430000|2022-03-11 13:30:30|4602.59|4602.59|4601.17|4601.17|4602.59|4602.59|4601.17|4601.17|0
1647005440000|2022-03-11 13:30:40|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|4600.5|0
1647005450000|2022-03-11 13:30:50|4600.95|4600.95|4600.95|4600.95|4600.95|4600.95|4600.95|4600.95|0
1647005460000|2022-03-11 13:31:00|4600.68|4600.68|4599.34|4599.34|4600.68|4600.68|4599.34|4599.34|0
1647005480000|2022-03-11 13:31:20|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|0
1647005490000|2022-03-11 13:31:30|4599.38|4599.38|4601.42|4601.42|4601.42|4601.42|4599.38|4599.38|0
1647005520000|2022-03-11 13:32:00|4602.66|4602.66|4602.84|4602.84|4602.84|4602.84|4602.66|4602.66|0
1647005540000|2022-03-11 13:32:20|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1647005550000|2022-03-11 13:32:30|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|0
1647005560000|2022-03-11 13:32:40|4604.77|4604.77|4606.11|4606.11|4606.11|4606.11|4604.77|4604.77|0
1647005570000|2022-03-11 13:32:50|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1647005580000|2022-03-11 13:33:00|4606.64|4606.64|4606.47|4606.47|4606.64|4606.64|4606.32|4606.32|0
1647005590000|2022-03-11 13:33:10|4606.55|4606.55|4605.04|4605.04|4606.55|4606.55|4605.04|4605.04|0
1647005600000|2022-03-11 13:33:20|4604.88|4604.88|4605.14|4605.14|4605.14|4605.14|4604.88|4604.88|0
1647005610000|2022-03-11 13:33:30|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|0
1647005630000|2022-03-11 13:33:50|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|0
1647005650000|2022-03-11 13:34:10|4605.65|4605.65|4605.8|4605.8|4605.8|4605.8|4605.65|4605.65|0
1647005670000|2022-03-11 13:34:30|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|0
1647005690000|2022-03-11 13:34:50|4605.04|4605.04|4604.99|4604.99|4605.04|4605.04|4604.37|4604.37|0
1647005700000|2022-03-11 13:35:00|4605.14|4605.14|4604.12|4604.12|4605.14|4605.14|4604.12|4604.12|0
1647005750000|2022-03-11 13:35:50|4604.03|4604.03|4604.7|4604.7|4604.7|4604.7|4604.03|4604.03|0
1647005800000|2022-03-11 13:36:40|4605.58|4605.58|4605.67|4605.67|4605.67|4605.67|4605.58|4605.58|0
1647005820000|2022-03-11 13:37:00|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1647005840000|2022-03-11 13:37:20|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|0
1647005870000|2022-03-11 13:37:50|4606.63|4606.63|4607.07|4607.07|4607.07|4607.07|4606.63|4606.63|0
1647005890000|2022-03-11 13:38:10|4606.98|4606.98|4607.65|4607.65|4607.65|4607.65|4606.98|4606.98|0
1647005900000|2022-03-11 13:38:20|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|0
1647005910000|2022-03-11 13:38:30|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|0
1647005920000|2022-03-11 13:38:40|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|0
1647005940000|2022-03-11 13:39:00|4605.51|4605.51|4605.87|4605.87|4605.87|4605.87|4605.51|4605.51|0
1647005950000|2022-03-11 13:39:10|4605.96|4605.96|4604.99|4604.99|4605.96|4605.96|4604.99|4604.99|0
1647005960000|2022-03-11 13:39:20|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|0
1647005970000|2022-03-11 13:39:30|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|0
1647005980000|2022-03-11 13:39:40|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|0
1647005990000|2022-03-11 13:39:50|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|0
1647006000000|2022-03-11 13:40:00|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|0
1647006010000|2022-03-11 13:40:10|4605.39|4605.39|4605.83|4605.83|4605.83|4605.83|4605.39|4605.39|0
1647006030000|2022-03-11 13:40:30|4607.17|4607.17|4607.79|4607.79|4607.79|4607.79|4607.17|4607.17|0
1647006050000|2022-03-11 13:40:50|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1647006120000|2022-03-11 13:42:00|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|0
1647006130000|2022-03-11 13:42:10|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|0
1647006150000|2022-03-11 13:42:30|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1647006200000|2022-03-11 13:43:20|4610.06|4610.06|4610.21|4610.21|4610.21|4610.21|4610.06|4610.06|0
1647006210000|2022-03-11 13:43:30|4610.39|4610.39|4610.24|4610.24|4610.39|4610.39|4610.07|4610.07|0
1647006220000|2022-03-11 13:43:40|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|0
1647006230000|2022-03-11 13:43:50|4609.71|4609.71|4610.42|4610.42|4611.13|4611.13|4609.62|4609.62|0
1647006240000|2022-03-11 13:44:00|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|0
1647006250000|2022-03-11 13:44:10|4613.08|4613.08|4612.78|4612.78|4614.11|4614.11|4612.78|4612.78|0
1647006260000|2022-03-11 13:44:20|4613.45|4613.45|4614.42|4614.42|4614.42|4614.42|4613.45|4613.45|0
1647006270000|2022-03-11 13:44:30|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1647006290000|2022-03-11 13:44:50|4613.17|4613.17|4611.13|4611.13|4613.17|4613.17|4611.13|4611.13|0
1647006310000|2022-03-11 13:45:10|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|0
1647006320000|2022-03-11 13:45:20|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|0
1647006330000|2022-03-11 13:45:30|4610.63|4610.63|4612.85|4612.85|4612.85|4612.85|4610.63|4610.63|0
1647006340000|2022-03-11 13:45:40|4613.18|4613.18|4613.35|4613.35|4613.35|4613.35|4613.18|4613.18|0
1647006350000|2022-03-11 13:45:50|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|0
1647006370000|2022-03-11 13:46:10|4612.66|4612.66|4612.82|4612.82|4612.82|4612.82|4612.66|4612.66|0
1647006390000|2022-03-11 13:46:30|4613.79|4613.79|4613.65|4613.65|4613.79|4613.79|4613.65|4613.65|0
1647006400000|2022-03-11 13:46:40|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|0
1647006410000|2022-03-11 13:46:50|4613.65|4613.65|4614|4614|4614|4614|4613.65|4613.65|0
1647006430000|2022-03-11 13:47:10|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|4613.7|0
1647006440000|2022-03-11 13:47:20|4613.85|4613.85|4612.83|4612.83|4613.85|4613.85|4612.83|4612.83|0
1647006450000|2022-03-11 13:47:30|4611.86|4611.86|4613.87|4613.87|4613.87|4613.87|4611.86|4611.86|0
1647006470000|2022-03-11 13:47:50|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|0
1647006480000|2022-03-11 13:48:00|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|0
1647006490000|2022-03-11 13:48:10|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|0
1647006510000|2022-03-11 13:48:30|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1647006520000|2022-03-11 13:48:40|4612.74|4612.74|4611.92|4611.92|4612.74|4612.74|4611.92|4611.92|0
1647006530000|2022-03-11 13:48:50|4611.04|4611.04|4610.6|4610.6|4611.04|4611.04|4610.6|4610.6|0
1647006540000|2022-03-11 13:49:00|4610.07|4610.07|4610.6|4610.6|4610.6|4610.6|4610.07|4610.07|0
1647006560000|2022-03-11 13:49:20|4609.98|4609.98|4611.21|4611.21|4611.21|4611.21|4609.98|4609.98|0
1647006570000|2022-03-11 13:49:30|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1647006580000|2022-03-11 13:49:40|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|0
1647006600000|2022-03-11 13:50:00|4612.91|4612.91|4611.71|4611.71|4613.05|4613.05|4611.71|4611.71|0
1647006650000|2022-03-11 13:50:50|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1647006660000|2022-03-11 13:51:00|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1647006670000|2022-03-11 13:51:10|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|0
1647006680000|2022-03-11 13:51:20|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|0
1647006700000|2022-03-11 13:51:40|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1647006720000|2022-03-11 13:52:00|4613.77|4613.77|4613.6|4613.6|4613.77|4613.77|4613.33|4613.33|0
1647006740000|2022-03-11 13:52:20|4613.3|4613.3|4612.17|4612.17|4613.51|4613.51|4612.17|4612.17|0
1647006760000|2022-03-11 13:52:40|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|0
1647006780000|2022-03-11 13:53:00|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1647006810000|2022-03-11 13:53:30|4611.15|4611.15|4611.06|4611.06|4611.15|4611.15|4611.06|4611.06|0
1647006820000|2022-03-11 13:53:40|4611.18|4611.18|4611.3|4611.3|4611.3|4611.3|4611.18|4611.18|0
1647006840000|2022-03-11 13:54:00|4610.95|4610.95|4610.77|4610.77|4610.95|4610.95|4610.77|4610.77|0
1647006860000|2022-03-11 13:54:20|4610.42|4610.42|4608.41|4608.41|4610.42|4610.42|4608.41|4608.41|0
1647006900000|2022-03-11 13:55:00|4608.14|4608.14|4608.26|4608.26|4608.26|4608.26|4608.14|4608.14|0
1647006920000|2022-03-11 13:55:20|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1647006930000|2022-03-11 13:55:30|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|0
1647006940000|2022-03-11 13:55:40|4607.86|4607.86|4607.19|4607.19|4607.86|4607.86|4607.19|4607.19|0
1647006960000|2022-03-11 13:56:00|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1647006980000|2022-03-11 13:56:20|4605.18|4605.18|4604.01|4604.01|4605.18|4605.18|4603.66|4603.66|0
1647006990000|2022-03-11 13:56:30|4604.37|4604.37|4604.72|4604.72|4604.72|4604.72|4604.37|4604.37|0
1647007000000|2022-03-11 13:56:40|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|0
1647007010000|2022-03-11 13:56:50|4604.14|4604.14|4604.23|4604.23|4604.23|4604.23|4604.14|4604.14|0
1647007020000|2022-03-11 13:57:00|4604.9|4604.9|4604.28|4604.28|4604.9|4604.9|4604.28|4604.28|0
1647007030000|2022-03-11 13:57:10|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|0
1647007040000|2022-03-11 13:57:20|4604.91|4604.91|4604.73|4604.73|4604.91|4604.91|4604.73|4604.73|0
1647007050000|2022-03-11 13:57:30|4604.52|4604.52|4604.43|4604.43|4604.52|4604.52|4604.43|4604.43|0
1647007070000|2022-03-11 13:57:50|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|0
1647007080000|2022-03-11 13:58:00|4604.42|4604.42|4604.58|4604.58|4604.58|4604.58|4604.31|4604.31|0
1647007110000|2022-03-11 13:58:30|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1647007140000|2022-03-11 13:59:00|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|0
1647007150000|2022-03-11 13:59:10|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|0
1647007160000|2022-03-11 13:59:20|4602.18|4602.18|4602.8|4602.8|4602.8|4602.8|4602.18|4602.18|0
1647007170000|2022-03-11 13:59:30|4602.13|4602.13|4604.14|4604.14|4604.14|4604.14|4602.13|4602.13|0
1647007180000|2022-03-11 13:59:40|4604.29|4604.29|4604.14|4604.14|4604.29|4604.29|4604.14|4604.14|0
1647007230000|2022-03-11 14:00:30|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|4604.81|0
1647007250000|2022-03-11 14:00:50|4604.14|4604.14|4603.79|4603.79|4604.32|4604.32|4603.79|4603.79|0
1647007270000|2022-03-11 14:01:10|4603.26|4603.26|4603.7|4603.7|4603.7|4603.7|4603.26|4603.26|0
1647007300000|2022-03-11 14:01:40|4603.82|4603.82|4602.05|4602.05|4604.17|4604.17|4602.05|4602.05|0
1647007310000|2022-03-11 14:01:50|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|0
1647007340000|2022-03-11 14:02:20|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|0
1647007360000|2022-03-11 14:02:40|4600.18|4600.18|4600.85|4600.85|4600.85|4600.85|4600.18|4600.18|0
1647007370000|2022-03-11 14:02:50|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|0
1647007400000|2022-03-11 14:03:20|4601.87|4601.87|4603.21|4603.21|4603.21|4603.21|4601.87|4601.87|0
1647007410000|2022-03-11 14:03:30|4603.33|4603.33|4603.77|4603.77|4603.77|4603.77|4603.33|4603.33|0
1647007420000|2022-03-11 14:03:40|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|0
1647007450000|2022-03-11 14:04:10|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|0
1647007460000|2022-03-11 14:04:20|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1647007470000|2022-03-11 14:04:30|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|0
1647007480000|2022-03-11 14:04:40|4602.95|4602.95|4603.62|4603.62|4603.62|4603.62|4602.95|4602.95|0
1647007500000|2022-03-11 14:05:00|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|4604.29|0
1647007530000|2022-03-11 14:05:30|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|0
1647007550000|2022-03-11 14:05:50|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|4605.21|0
1647007560000|2022-03-11 14:06:00|4604.95|4604.95|4604.83|4604.83|4604.95|4604.95|4604.83|4604.83|0
1647007570000|2022-03-11 14:06:10|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|4606.17|0
1647007580000|2022-03-11 14:06:20|4606.84|4606.84|4607.86|4607.86|4607.86|4607.86|4606.84|4606.84|0
1647007600000|2022-03-11 14:06:40|4608.04|4608.04|4607.86|4607.86|4608.21|4608.21|4607.86|4607.86|0
1647007650000|2022-03-11 14:07:30|4608.3|4608.3|4607.68|4607.68|4608.3|4608.3|4607.68|4607.68|0
1647007690000|2022-03-11 14:08:10|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|0
1647007700000|2022-03-11 14:08:20|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1647007710000|2022-03-11 14:08:30|4605.67|4605.67|4604.44|4604.44|4605.67|4605.67|4604.44|4604.44|0
1647007730000|2022-03-11 14:08:50|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1647007740000|2022-03-11 14:09:00|4603.56|4603.56|4602.62|4602.62|4603.56|4603.56|4602.62|4602.62|0
1647007750000|2022-03-11 14:09:10|4602.09|4602.09|4601.6|4601.6|4602.09|4602.09|4601.6|4601.6|0
1647007770000|2022-03-11 14:09:30|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|4601.42|0
1647007780000|2022-03-11 14:09:40|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|4601.09|0
1647007800000|2022-03-11 14:10:00|4600.99|4600.99|4600.19|4600.19|4600.99|4600.99|4600.19|4600.19|0
1647007810000|2022-03-11 14:10:10|4600.02|4600.02|4599.35|4599.35|4600.02|4600.02|4599.35|4599.35|0
1647007830000|2022-03-11 14:10:30|4598.68|4598.68|4598.01|4598.01|4598.68|4598.68|4598.01|4598.01|0
1647007840000|2022-03-11 14:10:40|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|0
1647007860000|2022-03-11 14:11:00|4598.01|4598.01|4597.34|4597.34|4598.01|4598.01|4597.34|4597.34|0
1647007870000|2022-03-11 14:11:10|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|0
1647007890000|2022-03-11 14:11:30|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|0
1647007900000|2022-03-11 14:11:40|4595.08|4595.08|4595.34|4595.34|4595.34|4595.34|4595.08|4595.08|0
1647007910000|2022-03-11 14:11:50|4595.22|4595.22|4594.87|4594.87|4595.22|4595.22|4594.87|4594.87|0
1647007920000|2022-03-11 14:12:00|4595.22|4595.22|4595.49|4595.49|4595.49|4595.49|4595.22|4595.22|0
1647007930000|2022-03-11 14:12:10|4595.75|4595.75|4594.63|4594.63|4595.75|4595.75|4594.14|4594.14|0
1647007940000|2022-03-11 14:12:20|4593.84|4593.84|4594.81|4594.81|4594.81|4594.81|4593.84|4593.84|0
1647007950000|2022-03-11 14:12:30|4595.16|4595.16|4595.66|4595.66|4595.66|4595.66|4595.16|4595.16|0
1647007980000|2022-03-11 14:13:00|4595.22|4595.22|4595.62|4595.62|4595.62|4595.62|4594.95|4594.95|0
1647007990000|2022-03-11 14:13:10|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|0
1647008000000|2022-03-11 14:13:20|4594.51|4594.51|4593.98|4593.98|4594.51|4594.51|4593.98|4593.98|0
1647008010000|2022-03-11 14:13:30|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|0
1647008020000|2022-03-11 14:13:40|4593.54|4593.54|4592.78|4592.78|4593.54|4593.54|4592.78|4592.78|0
1647008030000|2022-03-11 14:13:50|4592.08|4592.08|4592.46|4592.46|4592.46|4592.46|4591.93|4591.93|0
1647008040000|2022-03-11 14:14:00|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|0
1647008050000|2022-03-11 14:14:10|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|4592.46|0
1647008070000|2022-03-11 14:14:30|4592.19|4592.19|4591.75|4591.75|4592.19|4592.19|4591.75|4591.75|0
1647008080000|2022-03-11 14:14:40|4595.1|4595.1|4593.76|4593.76|4595.1|4595.1|4593.76|4593.76|0
1647008090000|2022-03-11 14:14:50|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1647008120000|2022-03-11 14:15:20|4594.65|4594.65|4596.25|4596.25|4596.25|4596.25|4594.65|4594.65|0
1647008140000|2022-03-11 14:15:40|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|0
1647008150000|2022-03-11 14:15:50|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|0
1647008160000|2022-03-11 14:16:00|4595.67|4595.67|4595|4595|4595.67|4595.67|4595|4595|0
1647008170000|2022-03-11 14:16:10|4594.12|4594.12|4595.1|4595.1|4595.1|4595.1|4594.12|4594.12|0
1647008180000|2022-03-11 14:16:20|4595.27|4595.27|4594.77|4594.77|4595.44|4595.44|4594.77|4594.77|0
1647008200000|2022-03-11 14:16:40|4594.68|4594.68|4593.86|4593.86|4594.68|4594.68|4593.86|4593.86|0
1647008220000|2022-03-11 14:17:00|4594.21|4594.21|4595.09|4595.09|4595.09|4595.09|4594.21|4594.21|0
1647008230000|2022-03-11 14:17:10|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|4594.56|0
1647008240000|2022-03-11 14:17:20|4595.23|4595.23|4595.96|4595.96|4595.96|4595.96|4595.23|4595.23|0
1647008250000|2022-03-11 14:17:30|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|0
1647008270000|2022-03-11 14:17:50|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|0
1647008280000|2022-03-11 14:18:00|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|0
1647008290000|2022-03-11 14:18:10|4598.15|4598.15|4597.53|4597.53|4598.15|4598.15|4597.53|4597.53|0
1647008300000|2022-03-11 14:18:20|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|4596.19|0
1647008310000|2022-03-11 14:18:30|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|0
1647008320000|2022-03-11 14:18:40|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|0
1647008330000|2022-03-11 14:18:50|4597.68|4597.68|4597.18|4597.18|4597.68|4597.68|4597.18|4597.18|0
1647008340000|2022-03-11 14:19:00|4597.85|4597.85|4599.19|4599.19|4599.19|4599.19|4597.85|4597.85|0
1647008360000|2022-03-11 14:19:20|4598.48|4598.48|4597.42|4597.42|4598.57|4598.57|4597.42|4597.42|0
1647008370000|2022-03-11 14:19:30|4597.68|4597.68|4597.24|4597.24|4597.68|4597.68|4597.24|4597.24|0
1647008380000|2022-03-11 14:19:40|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|0
1647008390000|2022-03-11 14:19:50|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|4596.68|0
1647008400000|2022-03-11 14:20:00|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|4596.85|0
1647008410000|2022-03-11 14:20:10|4596.67|4596.67|4596|4596|4596.67|4596.67|4596|4596|0
1647008420000|2022-03-11 14:20:20|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1647008440000|2022-03-11 14:20:40|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|0
1647008460000|2022-03-11 14:21:00|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|0
1647008470000|2022-03-11 14:21:10|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|0
1647008480000|2022-03-11 14:21:20|4596.67|4596.67|4596.67|4596.67|4596.67|4596.67|4596.67|4596.67|0
1647008490000|2022-03-11 14:21:30|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1647008500000|2022-03-11 14:21:40|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|0
1647008510000|2022-03-11 14:21:50|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|0
1647008520000|2022-03-11 14:22:00|4595.79|4595.79|4599.81|4599.81|4599.81|4599.81|4595.79|4595.79|0
1647008530000|2022-03-11 14:22:10|4599.45|4599.45|4599.37|4599.37|4599.6|4599.6|4599.25|4599.25|0
1647008540000|2022-03-11 14:22:20|4598.92|4598.92|4598.98|4598.98|4599.68|4599.68|4598.92|4598.92|0
1647008550000|2022-03-11 14:22:30|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1647008560000|2022-03-11 14:22:40|4599.59|4599.59|4599.59|4599.59|4599.59|4599.59|4599.59|4599.59|0
1647008580000|2022-03-11 14:23:00|4600.26|4600.26|4598.14|4598.14|4600.26|4600.26|4598.14|4598.14|0
1647008590000|2022-03-11 14:23:10|4598.67|4598.67|4598.41|4598.41|4598.67|4598.67|4598.41|4598.41|0
1647008600000|2022-03-11 14:23:20|4597.07|4597.07|4596.72|4596.72|4597.07|4597.07|4596.72|4596.72|0
1647008640000|2022-03-11 14:24:00|4596.45|4596.45|4596.29|4596.29|4596.45|4596.45|4596.29|4596.29|0
1647008660000|2022-03-11 14:24:20|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|0
1647008670000|2022-03-11 14:24:30|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|0
1647008690000|2022-03-11 14:24:50|4595.62|4595.62|4593.94|4593.94|4595.62|4595.62|4593.94|4593.94|0
1647008700000|2022-03-11 14:25:00|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|0
1647008710000|2022-03-11 14:25:10|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|0
1647008730000|2022-03-11 14:25:30|4594.45|4594.45|4594.29|4594.29|4594.45|4594.45|4594.29|4594.29|0
1647008740000|2022-03-11 14:25:40|4593.62|4593.62|4594.96|4594.96|4594.96|4594.96|4593.62|4593.62|0
1647008750000|2022-03-11 14:25:50|4595.63|4595.63|4596.25|4596.25|4596.25|4596.25|4595.63|4595.63|0
1647008760000|2022-03-11 14:26:00|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|4596.07|0
1647008770000|2022-03-11 14:26:10|4595.92|4595.92|4595.76|4595.76|4595.92|4595.92|4595.76|4595.76|0
1647008790000|2022-03-11 14:26:30|4596.43|4596.43|4596.96|4596.96|4596.96|4596.96|4596.43|4596.43|0
1647008810000|2022-03-11 14:26:50|4596.25|4596.25|4595.63|4595.63|4596.78|4596.78|4595.63|4595.63|0
1647008820000|2022-03-11 14:27:00|4595.47|4595.47|4593.07|4593.07|4595.47|4595.47|4592.63|4592.63|0
1647008840000|2022-03-11 14:27:20|4592.54|4592.54|4592.11|4592.11|4592.54|4592.54|4592.11|4592.11|0
1647008850000|2022-03-11 14:27:30|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|0
1647008870000|2022-03-11 14:27:50|4591.76|4591.76|4591.68|4591.68|4591.85|4591.85|4591.68|4591.68|0
1647008880000|2022-03-11 14:28:00|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1647008890000|2022-03-11 14:28:10|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|4591.92|0
1647008900000|2022-03-11 14:28:20|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|0
1647008910000|2022-03-11 14:28:30|4592.82|4592.82|4594.11|4594.11|4594.11|4594.11|4592.82|4592.82|0
1647008920000|2022-03-11 14:28:40|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|0
1647008950000|2022-03-11 14:29:10|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|4596.95|0
1647008960000|2022-03-11 14:29:20|4596.6|4596.6|4595.14|4595.14|4596.6|4596.6|4595.14|4595.14|0
1647008970000|2022-03-11 14:29:30|4594.17|4594.17|4594.43|4594.43|4594.43|4594.43|4594.17|4594.17|0
1647008980000|2022-03-11 14:29:40|4594.19|4594.19|4594.46|4594.46|4594.46|4594.46|4594.19|4594.19|0
1647009000000|2022-03-11 14:30:00|4594.14|4594.14|4592.31|4592.31|4594.14|4594.14|4589.97|4589.97|0
1647009010000|2022-03-11 14:30:10|4592.98|4592.98|4594.23|4594.23|4595.12|4595.12|4592.98|4592.98|0
1647009020000|2022-03-11 14:30:20|4594.15|4594.15|4593.48|4593.48|4594.15|4594.15|4593.48|4593.48|0
1647009030000|2022-03-11 14:30:30|4595.77|4595.77|4597.15|4597.15|4597.15|4597.15|4595.77|4595.77|0
1647009040000|2022-03-11 14:30:40|4597.06|4597.06|4597.47|4597.47|4597.47|4597.47|4596.13|4596.13|0
1647009050000|2022-03-11 14:30:50|4597.38|4597.38|4597.2|4597.2|4597.38|4597.38|4597.2|4597.2|0
1647009060000|2022-03-11 14:31:00|4597.04|4597.04|4594.32|4594.32|4597.04|4597.04|4594.32|4594.32|0
1647009070000|2022-03-11 14:31:10|4594.23|4594.23|4595.57|4595.57|4595.57|4595.57|4594.23|4594.23|0
1647009090000|2022-03-11 14:31:30|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|0
1647009120000|2022-03-11 14:32:00|4594.51|4594.51|4594.51|4594.51|4594.66|4594.66|4594.51|4594.51|0
1647009140000|2022-03-11 14:32:20|4595.18|4595.18|4594.51|4594.51|4595.18|4595.18|4594.51|4594.51|0
1647009150000|2022-03-11 14:32:30|4594.07|4594.07|4591.75|4591.75|4594.07|4594.07|4591.75|4591.75|0
1647009160000|2022-03-11 14:32:40|4591.13|4591.13|4594.16|4594.16|4594.25|4594.25|4591.13|4591.13|0
1647009170000|2022-03-11 14:32:50|4595.13|4595.13|4595.13|4595.13|4595.8|4595.8|4595.13|4595.13|0
1647009180000|2022-03-11 14:33:00|4594.46|4594.46|4593.58|4593.58|4594.46|4594.46|4593.58|4593.58|0
1647009190000|2022-03-11 14:33:10|4595.59|4595.59|4594.03|4594.03|4596.26|4596.26|4594.03|4594.03|0
1647009200000|2022-03-11 14:33:20|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|4596.04|0
1647009210000|2022-03-11 14:33:30|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|0
1647009220000|2022-03-11 14:33:40|4595.72|4595.72|4596.39|4596.39|4596.39|4596.39|4595.72|4595.72|0
1647009230000|2022-03-11 14:33:50|4597.06|4597.06|4596.44|4596.44|4597.06|4597.06|4596.44|4596.44|0
1647009240000|2022-03-11 14:34:00|4596.53|4596.53|4596.59|4596.59|4596.86|4596.86|4596.53|4596.53|0
1647009250000|2022-03-11 14:34:10|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|0
1647009260000|2022-03-11 14:34:20|4597.17|4597.17|4598.24|4598.24|4598.24|4598.24|4596.73|4596.73|0
1647009270000|2022-03-11 14:34:30|4597.57|4597.57|4597.4|4597.4|4597.57|4597.57|4597.4|4597.4|0
1647009280000|2022-03-11 14:34:40|4597.76|4597.76|4594.86|4594.86|4597.76|4597.76|4594.86|4594.86|0
1647009290000|2022-03-11 14:34:50|4593.52|4593.52|4592.85|4592.85|4593.52|4593.52|4592.85|4592.85|0
1647009310000|2022-03-11 14:35:10|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|0
1647009320000|2022-03-11 14:35:20|4592.85|4592.85|4595.53|4595.53|4595.53|4595.53|4592.85|4592.85|0
1647009330000|2022-03-11 14:35:30|4595.65|4595.65|4596.86|4596.86|4596.86|4596.86|4595.53|4595.53|0
1647009340000|2022-03-11 14:35:40|4597.53|4597.53|4597.53|4597.53|4597.61|4597.61|4597.53|4597.53|0
1647009350000|2022-03-11 14:35:50|4597.26|4597.26|4595.83|4595.83|4597.26|4597.26|4595.83|4595.83|0
1647009360000|2022-03-11 14:36:00|4595.39|4595.39|4594.72|4594.72|4595.39|4595.39|4594.72|4594.72|0
1647009370000|2022-03-11 14:36:10|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|4594.55|0
1647009380000|2022-03-11 14:36:20|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|0
1647009390000|2022-03-11 14:36:30|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|0
1647009410000|2022-03-11 14:36:50|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|0
1647009420000|2022-03-11 14:37:00|4594.71|4594.71|4596|4596|4596|4596|4594.71|4594.71|0
1647009430000|2022-03-11 14:37:10|4596.08|4596.08|4595.82|4595.82|4596.08|4596.08|4595.82|4595.82|0
1647009440000|2022-03-11 14:37:20|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|0
1647009450000|2022-03-11 14:37:30|4596.22|4596.22|4598.23|4598.23|4598.23|4598.23|4596.22|4596.22|0
1647009460000|2022-03-11 14:37:40|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|4598.9|0
1647009470000|2022-03-11 14:37:50|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|0
1647009480000|2022-03-11 14:38:00|4597.12|4597.12|4597.47|4597.47|4597.47|4597.47|4597.12|4597.12|0
1647009510000|2022-03-11 14:38:30|4597.31|4597.31|4594.87|4594.87|4597.31|4597.31|4594.87|4594.87|0
1647009520000|2022-03-11 14:38:40|4594.75|4594.75|4593.4|4593.4|4594.75|4594.75|4593.4|4593.4|0
1647009540000|2022-03-11 14:39:00|4592.73|4592.73|4589.53|4589.53|4592.73|4592.73|4589.53|4589.53|0
1647009550000|2022-03-11 14:39:10|4589.71|4589.71|4592.81|4592.81|4592.81|4592.81|4589.71|4589.71|0
1647009560000|2022-03-11 14:39:20|4592.28|4592.28|4591.58|4591.58|4592.28|4592.28|4591.58|4591.58|0
1647009570000|2022-03-11 14:39:30|4590.24|4590.24|4590.67|4590.67|4590.91|4590.91|4590.24|4590.24|0
1647009580000|2022-03-11 14:39:40|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1647009590000|2022-03-11 14:39:50|4590.72|4590.72|4591.69|4591.69|4591.69|4591.69|4590.72|4590.72|0
1647009600000|2022-03-11 14:40:00|4591.24|4591.24|4591.31|4591.31|4591.91|4591.91|4591.24|4591.24|0
1647009610000|2022-03-11 14:40:10|4590.64|4590.64|4591.98|4591.98|4591.98|4591.98|4590.64|4590.64|0
1647009620000|2022-03-11 14:40:20|4592.65|4592.65|4597.06|4597.06|4597.06|4597.06|4592.65|4592.65|0
1647009630000|2022-03-11 14:40:30|4597.68|4597.68|4597.59|4597.59|4597.68|4597.68|4597.59|4597.59|0
1647009640000|2022-03-11 14:40:40|4598.26|4598.26|4601.17|4601.17|4601.17|4601.17|4598.26|4598.26|0
1647009650000|2022-03-11 14:40:50|4600.64|4600.64|4600.64|4600.64|4600.64|4600.64|4600.64|4600.64|0
1647009660000|2022-03-11 14:41:00|4600.73|4600.73|4598.01|4598.01|4600.73|4600.73|4598.01|4598.01|0
1647009670000|2022-03-11 14:41:10|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|0
1647009680000|2022-03-11 14:41:20|4596.72|4596.72|4599|4599|4599|4599|4596.72|4596.72|0
1647009690000|2022-03-11 14:41:30|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|0
1647009700000|2022-03-11 14:41:40|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1647009710000|2022-03-11 14:41:50|4599.48|4599.48|4599.74|4599.74|4599.74|4599.74|4599.48|4599.48|0
1647009720000|2022-03-11 14:42:00|4600.36|4600.36|4599.02|4599.02|4600.36|4600.36|4599.02|4599.02|0
1647009740000|2022-03-11 14:42:20|4599.64|4599.64|4600.98|4600.98|4601.86|4601.86|4599.64|4599.64|0
1647009760000|2022-03-11 14:42:40|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|0
1647009770000|2022-03-11 14:42:50|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|4601.86|0
1647009780000|2022-03-11 14:43:00|4600.98|4600.98|4599.6|4599.6|4600.98|4600.98|4599.6|4599.6|0
1647009790000|2022-03-11 14:43:10|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|0
1647009800000|2022-03-11 14:43:20|4600.27|4600.27|4599.6|4599.6|4600.27|4600.27|4599.6|4599.6|0
1647009810000|2022-03-11 14:43:30|4600.13|4600.13|4600.32|4600.32|4600.99|4600.99|4598.98|4598.98|0
1647009820000|2022-03-11 14:43:40|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|4600.94|0
1647009830000|2022-03-11 14:43:50|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|0
1647009840000|2022-03-11 14:44:00|4600.01|4600.01|4600.36|4600.36|4600.36|4600.36|4600.01|4600.01|0
1647009860000|2022-03-11 14:44:20|4601.7|4601.7|4602.37|4602.37|4603.04|4603.04|4601.7|4601.7|0
1647009900000|2022-03-11 14:45:00|4602.19|4602.19|4602.9|4602.9|4602.9|4602.9|4602.19|4602.19|0
1647009910000|2022-03-11 14:45:10|4603.57|4603.57|4603.81|4603.81|4603.81|4603.81|4603.57|4603.57|0
1647009920000|2022-03-11 14:45:20|4603.14|4603.14|4603|4603|4603.44|4603.44|4602.47|4602.47|0
1647009930000|2022-03-11 14:45:30|4602.55|4602.55|4601.14|4601.14|4602.55|4602.55|4601.14|4601.14|0
1647009970000|2022-03-11 14:46:10|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|4600.47|0
1647009980000|2022-03-11 14:46:20|4601.14|4601.14|4605.37|4605.37|4605.37|4605.37|4601.14|4601.14|0
1647010000000|2022-03-11 14:46:40|4604.7|4604.7|4605.37|4605.37|4605.37|4605.37|4604.7|4604.7|0
1647010010000|2022-03-11 14:46:50|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|0
1647010020000|2022-03-11 14:47:00|4605.03|4605.03|4605|4605|4605.74|4605.74|4604.33|4604.33|0
1647010060000|2022-03-11 14:47:40|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1647010090000|2022-03-11 14:48:10|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1647010100000|2022-03-11 14:48:20|4606.69|4606.69|4606.3|4606.3|4608.02|4608.02|4606.3|4606.3|0
1647010110000|2022-03-11 14:48:30|4606.04|4606.04|4605.19|4605.19|4606.04|4606.04|4605.1|4605.1|0
1647010130000|2022-03-11 14:48:50|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|0
1647010140000|2022-03-11 14:49:00|4603|4603|4603|4603|4603|4603|4603|4603|0
1647010150000|2022-03-11 14:49:10|4602.12|4602.12|4601.36|4601.36|4602.12|4602.12|4601.36|4601.36|0
1647010160000|2022-03-11 14:49:20|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|0
1647010180000|2022-03-11 14:49:40|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|0
1647010200000|2022-03-11 14:50:00|4601.81|4601.81|4599.46|4599.46|4601.81|4601.81|4599.46|4599.46|0
1647010210000|2022-03-11 14:50:10|4598.79|4598.79|4600.8|4600.8|4600.8|4600.8|4598.79|4598.79|0
1647010220000|2022-03-11 14:50:20|4601.47|4601.47|4601.2|4601.2|4601.47|4601.47|4600.94|4600.94|0
1647010240000|2022-03-11 14:50:40|4602.54|4602.54|4601.87|4601.87|4602.54|4602.54|4601.87|4601.87|0
1647010250000|2022-03-11 14:50:50|4601.2|4601.2|4600.53|4600.53|4601.2|4601.2|4600.53|4600.53|0
1647010260000|2022-03-11 14:51:00|4599.19|4599.19|4599.03|4599.03|4599.19|4599.19|4599.03|4599.03|0
1647010290000|2022-03-11 14:51:30|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|4599.7|0
1647010300000|2022-03-11 14:51:40|4598.02|4598.02|4595.81|4595.81|4598.02|4598.02|4595.81|4595.81|0
1647010310000|2022-03-11 14:51:50|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|0
1647010320000|2022-03-11 14:52:00|4597.45|4597.45|4598.56|4598.56|4598.56|4598.56|4597.45|4597.45|0
1647010350000|2022-03-11 14:52:30|4598.68|4598.68|4598.18|4598.18|4598.85|4598.85|4598.18|4598.18|0
1647010360000|2022-03-11 14:52:40|4598.27|4598.27|4597.07|4597.07|4598.27|4598.27|4596.4|4596.4|0
1647010370000|2022-03-11 14:52:50|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|4598.41|0
1647010380000|2022-03-11 14:53:00|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1647010390000|2022-03-11 14:53:10|4601.76|4601.76|4600.91|4600.91|4602.32|4602.32|4600.91|4600.91|0
1647010400000|2022-03-11 14:53:20|4602.25|4602.25|4601.58|4601.58|4602.25|4602.25|4601.58|4601.58|0
1647010410000|2022-03-11 14:53:30|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|4602.11|0
1647010420000|2022-03-11 14:53:40|4601.05|4601.05|4600.17|4600.17|4601.05|4601.05|4600.17|4600.17|0
1647010430000|2022-03-11 14:53:50|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|0
1647010440000|2022-03-11 14:54:00|4599.44|4599.44|4598.6|4598.6|4599.44|4599.44|4598.51|4598.51|0
1647010450000|2022-03-11 14:54:10|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|4598.77|0
1647010460000|2022-03-11 14:54:20|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|0
1647010490000|2022-03-11 14:54:50|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|0
1647010500000|2022-03-11 14:55:00|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|4597.84|0
1647010510000|2022-03-11 14:55:10|4597.17|4597.17|4597.84|4597.84|4597.84|4597.84|4597.17|4597.17|0
1647010520000|2022-03-11 14:55:20|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|0
1647010540000|2022-03-11 14:55:40|4600.64|4600.64|4601.16|4601.16|4601.16|4601.16|4600.49|4600.49|0
1647010550000|2022-03-11 14:55:50|4601.07|4601.07|4601.42|4601.42|4601.42|4601.42|4601.07|4601.07|0
1647010560000|2022-03-11 14:56:00|4600.75|4600.75|4598.93|4598.93|4600.75|4600.75|4598.93|4598.93|0
1647010570000|2022-03-11 14:56:10|4599.05|4599.05|4599|4599|4599.05|4599.05|4598.38|4598.38|0
1647010580000|2022-03-11 14:56:20|4599.12|4599.12|4602.01|4602.01|4602.51|4602.51|4599.12|4599.12|0
1647010600000|2022-03-11 14:56:40|4600.67|4600.67|4600.05|4600.05|4600.67|4600.67|4600.05|4600.05|0
1647010610000|2022-03-11 14:56:50|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|4599.88|0
1647010620000|2022-03-11 14:57:00|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|0
1647010630000|2022-03-11 14:57:10|4600.43|4600.43|4598.42|4598.42|4600.43|4600.43|4598.42|4598.42|0
1647010660000|2022-03-11 14:57:40|4598.24|4598.24|4600.92|4600.92|4600.92|4600.92|4598.24|4598.24|0
1647010670000|2022-03-11 14:57:50|4601.19|4601.19|4600.86|4600.86|4601.19|4601.19|4600.86|4600.86|0
1647010680000|2022-03-11 14:58:00|4601.1|4601.1|4601.42|4601.42|4601.54|4601.54|4601.1|4601.1|0
1647010700000|2022-03-11 14:58:20|4601.86|4601.86|4602.48|4602.48|4602.48|4602.48|4601.86|4601.86|0
1647010730000|2022-03-11 14:58:50|4602.31|4602.31|4599.92|4599.92|4602.31|4602.31|4599.69|4599.69|0
1647010740000|2022-03-11 14:59:00|4601.26|4601.26|4601.88|4601.88|4601.88|4601.88|4601.26|4601.26|0
1647010750000|2022-03-11 14:59:10|4601.93|4601.93|4602.24|4602.24|4602.24|4602.24|4601.93|4601.93|0
1647010760000|2022-03-11 14:59:20|4602.5|4602.5|4601.53|4601.53|4602.5|4602.5|4601.53|4601.53|0
1647010770000|2022-03-11 14:59:30|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|0
1647010780000|2022-03-11 14:59:40|4601.53|4601.53|4601.97|4601.97|4601.97|4601.97|4601.53|4601.53|0
1647010800000|2022-03-11 15:00:00|4601.18|4601.18|4600.53|4600.53|4601.18|4601.18|4599.73|4599.73|0
1647010810000|2022-03-11 15:00:10|4599.86|4599.86|4600.53|4600.53|4600.53|4600.53|4599.86|4599.86|0
1647010820000|2022-03-11 15:00:20|4599.86|4599.86|4599.51|4599.51|4599.86|4599.86|4599.33|4599.33|0
1647010830000|2022-03-11 15:00:30|4599.33|4599.33|4599.33|4599.33|4599.33|4599.33|4599.33|4599.33|0
1647010840000|2022-03-11 15:00:40|4600.67|4600.67|4601.43|4601.43|4601.43|4601.43|4600.67|4600.67|0
1647010850000|2022-03-11 15:00:50|4600.09|4600.09|4597.84|4597.84|4600.09|4600.09|4597.84|4597.84|0
1647010860000|2022-03-11 15:01:00|4597.79|4597.79|4598.1|4598.1|4599.44|4599.44|4596.59|4596.59|0
1647010880000|2022-03-11 15:01:20|4599.44|4599.44|4600.78|4600.78|4600.78|4600.78|4599.44|4599.44|0
1647010890000|2022-03-11 15:01:30|4601.58|4601.58|4604.38|4604.38|4604.38|4604.38|4601.58|4601.58|0
1647010900000|2022-03-11 15:01:40|4604.56|4604.56|4604.71|4604.71|4605|4605|4604.56|4604.56|0
1647010910000|2022-03-11 15:01:50|4604.09|4604.09|4603.47|4603.47|4604.09|4604.09|4603.47|4603.47|0
1647010930000|2022-03-11 15:02:10|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1647010940000|2022-03-11 15:02:20|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|0
1647010960000|2022-03-11 15:02:40|4605.48|4605.48|4606.15|4606.15|4606.15|4606.15|4605.48|4605.48|0
1647010970000|2022-03-11 15:02:50|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|0
1647010990000|2022-03-11 15:03:10|4606.54|4606.54|4605.83|4605.83|4606.54|4606.54|4605.83|4605.83|0
1647011000000|2022-03-11 15:03:20|4605.48|4605.48|4605.52|4605.52|4605.52|4605.52|4604.81|4604.81|0
1647011020000|2022-03-11 15:03:40|4606.19|4606.19|4606.97|4606.97|4607.12|4607.12|4606.19|4606.19|0
1647011030000|2022-03-11 15:03:50|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|4606.3|0
1647011040000|2022-03-11 15:04:00|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|4605.63|0
1647011050000|2022-03-11 15:04:10|4605.28|4605.28|4605.02|4605.02|4605.28|4605.28|4605.02|4605.02|0
1647011060000|2022-03-11 15:04:20|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|4605.55|0
1647011070000|2022-03-11 15:04:30|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|0
1647011080000|2022-03-11 15:04:40|4605.6|4605.6|4606.3|4606.3|4606.3|4606.3|4605.6|4605.6|0
1647011100000|2022-03-11 15:05:00|4606.66|4606.66|4608.27|4608.27|4608.27|4608.27|4606.66|4606.66|0
1647011110000|2022-03-11 15:05:10|4607.6|4607.6|4607.07|4607.07|4607.6|4607.6|4606.72|4606.72|0
1647011120000|2022-03-11 15:05:20|4607.42|4607.42|4608.09|4608.09|4608.09|4608.09|4607.42|4607.42|0
1647011130000|2022-03-11 15:05:30|4607.42|4607.42|4608.66|4608.66|4608.66|4608.66|4607.42|4607.42|0
1647011140000|2022-03-11 15:05:40|4609.33|4609.33|4609.95|4609.95|4609.95|4609.95|4609.33|4609.33|0
1647011150000|2022-03-11 15:05:50|4610.39|4610.39|4609.33|4609.33|4610.39|4610.39|4609.33|4609.33|0
1647011160000|2022-03-11 15:06:00|4607.99|4607.99|4606.53|4606.53|4607.99|4607.99|4606.53|4606.53|0
1647011170000|2022-03-11 15:06:10|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|0
1647011180000|2022-03-11 15:06:20|4606.4|4606.4|4607.6|4607.6|4607.6|4607.6|4606.4|4606.4|0
1647011190000|2022-03-11 15:06:30|4607.49|4607.49|4608.34|4608.34|4608.34|4608.34|4607.49|4607.49|0
1647011200000|2022-03-11 15:06:40|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|0
1647011210000|2022-03-11 15:06:50|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1647011220000|2022-03-11 15:07:00|4607.67|4607.67|4607.41|4607.41|4607.67|4607.67|4607.41|4607.41|0
1647011240000|2022-03-11 15:07:20|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|0
1647011270000|2022-03-11 15:07:50|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|0
1647011280000|2022-03-11 15:08:00|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1647011290000|2022-03-11 15:08:10|4610.41|4610.41|4610.68|4610.68|4610.68|4610.68|4610.41|4610.41|0
1647011300000|2022-03-11 15:08:20|4610.41|4610.41|4610.64|4610.64|4611.08|4611.08|4610.41|4610.41|0
1647011320000|2022-03-11 15:08:40|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1647011330000|2022-03-11 15:08:50|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|0
1647011340000|2022-03-11 15:09:00|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1647011350000|2022-03-11 15:09:10|4611.82|4611.82|4609.81|4609.81|4611.82|4611.82|4609.81|4609.81|0
1647011360000|2022-03-11 15:09:20|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|0
1647011370000|2022-03-11 15:09:30|4609.81|4609.81|4607.69|4607.69|4609.81|4609.81|4607.42|4607.42|0
1647011380000|2022-03-11 15:09:40|4607.74|4607.74|4608.1|4608.1|4608.1|4608.1|4607.74|4607.74|0
1647011390000|2022-03-11 15:09:50|4606.76|4606.76|4606.76|4606.76|4606.76|4606.76|4606.09|4606.09|0
1647011400000|2022-03-11 15:10:00|4607.02|4607.02|4607.73|4607.73|4607.73|4607.73|4607.02|4607.02|0
1647011410000|2022-03-11 15:10:10|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|4607.9|0
1647011420000|2022-03-11 15:10:20|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|0
1647011430000|2022-03-11 15:10:30|4608.79|4608.79|4609.31|4609.31|4609.31|4609.31|4608.79|4608.79|0
1647011460000|2022-03-11 15:11:00|4608.65|4608.65|4608.1|4608.1|4608.65|4608.65|4607.31|4607.31|0
1647011470000|2022-03-11 15:11:10|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1647011480000|2022-03-11 15:11:20|4608.1|4608.1|4607.43|4607.43|4608.1|4608.1|4607.43|4607.43|0
1647011490000|2022-03-11 15:11:30|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1647011500000|2022-03-11 15:11:40|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|0
1647011520000|2022-03-11 15:12:00|4607.17|4607.17|4607.66|4607.66|4607.66|4607.66|4607.17|4607.17|0
1647011530000|2022-03-11 15:12:10|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1647011540000|2022-03-11 15:12:20|4606.37|4606.37|4608.37|4608.37|4608.37|4608.37|4606.37|4606.37|0
1647011550000|2022-03-11 15:12:30|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1647011560000|2022-03-11 15:12:40|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|4607.76|0
1647011570000|2022-03-11 15:12:50|4608|4608|4608|4608|4608|4608|4608|4608|0
1647011590000|2022-03-11 15:13:10|4608.88|4608.88|4609.94|4609.94|4609.94|4609.94|4608.88|4608.88|0
1647011600000|2022-03-11 15:13:20|4610.1|4610.1|4610.89|4610.89|4610.89|4610.89|4610.1|4610.1|0
1647011610000|2022-03-11 15:13:30|4611.24|4611.24|4611.03|4611.03|4611.24|4611.24|4610.36|4610.36|0
1647011620000|2022-03-11 15:13:40|4612|4612|4611.56|4611.56|4612.23|4612.23|4611.56|4611.56|0
1647011630000|2022-03-11 15:13:50|4610.89|4610.89|4607.38|4607.38|4610.89|4610.89|4607.11|4607.11|0
1647011640000|2022-03-11 15:14:00|4606.85|4606.85|4607.91|4607.91|4608.17|4608.17|4606.85|4606.85|0
1647011650000|2022-03-11 15:14:10|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|0
1647011660000|2022-03-11 15:14:20|4608.25|4608.25|4608.1|4608.1|4608.25|4608.25|4608.1|4608.1|0
1647011670000|2022-03-11 15:14:30|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1647011680000|2022-03-11 15:14:40|4606.02|4606.02|4604.68|4604.68|4606.02|4606.02|4604.68|4604.68|0
1647011690000|2022-03-11 15:14:50|4604.01|4604.01|4604.38|4604.38|4604.38|4604.38|4604.01|4604.01|0
1647011700000|2022-03-11 15:15:00|4603.71|4603.71|4601.68|4601.68|4603.77|4603.77|4601.68|4601.68|0
1647011710000|2022-03-11 15:15:10|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|0
1647011720000|2022-03-11 15:15:20|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1647011730000|2022-03-11 15:15:30|4605.7|4605.7|4607.04|4607.04|4607.04|4607.04|4605.7|4605.7|0
1647011740000|2022-03-11 15:15:40|4607.66|4607.66|4607.37|4607.37|4607.66|4607.66|4606.9|4606.9|0
1647011750000|2022-03-11 15:15:50|4608.04|4608.04|4607.96|4607.96|4608.04|4608.04|4607.87|4607.87|0
1647011760000|2022-03-11 15:16:00|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|0
1647011770000|2022-03-11 15:16:10|4606.75|4606.75|4606.8|4606.8|4606.8|4606.8|4606.75|4606.75|0
1647011780000|2022-03-11 15:16:20|4607.33|4607.33|4608.67|4608.67|4608.67|4608.67|4607.33|4607.33|0
1647011810000|2022-03-11 15:16:50|4608|4608|4608|4608|4608|4608|4608|4608|0
1647011820000|2022-03-11 15:17:00|4607.33|4607.33|4607.18|4607.18|4607.33|4607.33|4607.18|4607.18|0
1647011830000|2022-03-11 15:17:10|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|0
1647011860000|2022-03-11 15:17:40|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|0
1647011870000|2022-03-11 15:17:50|4606.48|4606.48|4606.66|4606.66|4606.66|4606.66|4606.31|4606.31|0
1647011880000|2022-03-11 15:18:00|4605.99|4605.99|4602.15|4602.15|4605.99|4605.99|4602.15|4602.15|0
1647011890000|2022-03-11 15:18:10|4602.59|4602.59|4602.27|4602.27|4602.59|4602.59|4601.07|4601.07|0
1647011900000|2022-03-11 15:18:20|4602.89|4602.89|4602.89|4602.89|4603.56|4603.56|4602.89|4602.89|0
1647011910000|2022-03-11 15:18:30|4604.9|4604.9|4605.57|4605.57|4605.57|4605.57|4604.9|4604.9|0
1647011930000|2022-03-11 15:18:50|4605.2|4605.2|4603.86|4603.86|4605.2|4605.2|4603.86|4603.86|0
1647011940000|2022-03-11 15:19:00|4604.83|4604.83|4606.33|4606.33|4606.33|4606.33|4604.83|4604.83|0
1647011950000|2022-03-11 15:19:10|4607|4607|4605.66|4605.66|4607|4607|4605.66|4605.66|0
1647011960000|2022-03-11 15:19:20|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|4606.72|0
1647011970000|2022-03-11 15:19:30|4605.84|4605.84|4605.89|4605.89|4605.89|4605.89|4605.13|4605.13|0
1647011990000|2022-03-11 15:19:50|4607.23|4607.23|4608.04|4608.04|4608.04|4608.04|4606.7|4606.7|0
1647012000000|2022-03-11 15:20:00|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|0
1647012010000|2022-03-11 15:20:10|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1647012020000|2022-03-11 15:20:20|4609.54|4609.54|4609.65|4609.65|4610.21|4610.21|4609.54|4609.54|0
1647012030000|2022-03-11 15:20:30|4609.77|4609.77|4611.11|4611.11|4611.11|4611.11|4609.77|4609.77|0
1647012040000|2022-03-11 15:20:40|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|0
1647012050000|2022-03-11 15:20:50|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|0
1647012070000|2022-03-11 15:21:10|4611.63|4611.63|4611.81|4611.81|4612.25|4612.25|4611.63|4611.63|0
1647012080000|2022-03-11 15:21:20|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1647012090000|2022-03-11 15:21:30|4611.26|4611.26|4608.9|4608.9|4611.26|4611.26|4608.01|4608.01|0
1647012100000|2022-03-11 15:21:40|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1647012120000|2022-03-11 15:22:00|4608.87|4608.87|4609.92|4609.92|4609.92|4609.92|4608.87|4608.87|0
1647012130000|2022-03-11 15:22:10|4610.01|4610.01|4610.65|4610.65|4610.65|4610.65|4608.64|4608.64|0
1647012140000|2022-03-11 15:22:20|4611|4611|4611.33|4611.33|4611.33|4611.33|4611|4611|0
1647012150000|2022-03-11 15:22:30|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|0
1647012160000|2022-03-11 15:22:40|4612.79|4612.79|4613.05|4613.05|4613.05|4613.05|4612.79|4612.79|0
1647012180000|2022-03-11 15:23:00|4611.99|4611.99|4610.25|4610.25|4612.87|4612.87|4610.25|4610.25|0
1647012190000|2022-03-11 15:23:10|4611.59|4611.59|4612.57|4612.57|4612.57|4612.57|4611.26|4611.26|0
1647012200000|2022-03-11 15:23:20|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1647012210000|2022-03-11 15:23:30|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1647012240000|2022-03-11 15:24:00|4610.26|4610.26|4609.34|4609.34|4610.26|4610.26|4609.34|4609.34|0
1647012250000|2022-03-11 15:24:10|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|0
1647012260000|2022-03-11 15:24:20|4608.55|4608.55|4606.06|4606.06|4608.55|4608.55|4606.06|4606.06|0
1647012280000|2022-03-11 15:24:40|4605.62|4605.62|4605.35|4605.35|4605.62|4605.62|4605.35|4605.35|0
1647012290000|2022-03-11 15:24:50|4606.23|4606.23|4608.1|4608.1|4608.1|4608.1|4606.23|4606.23|0
1647012300000|2022-03-11 15:25:00|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1647012310000|2022-03-11 15:25:10|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1647012340000|2022-03-11 15:25:40|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1647012360000|2022-03-11 15:26:00|4606.99|4606.99|4606.32|4606.32|4606.99|4606.99|4606.32|4606.32|0
1647012370000|2022-03-11 15:26:10|4607.65|4607.65|4606.54|4606.54|4607.88|4607.88|4606.54|4606.54|0
1647012380000|2022-03-11 15:26:20|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|0
1647012390000|2022-03-11 15:26:30|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|0
1647012400000|2022-03-11 15:26:40|4607.34|4607.34|4606.88|4606.88|4607.34|4607.34|4606.51|4606.51|0
1647012430000|2022-03-11 15:27:10|4606.21|4606.21|4606.21|4606.21|4606.21|4606.21|4606.21|4606.21|0
1647012450000|2022-03-11 15:27:30|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|4606.74|0
1647012470000|2022-03-11 15:27:50|4606.92|4606.92|4606.92|4606.92|4606.92|4606.92|4606.92|4606.92|0
1647012480000|2022-03-11 15:28:00|4605.58|4605.58|4605.84|4605.84|4605.84|4605.84|4605.58|4605.58|0
1647012490000|2022-03-11 15:28:10|4605.68|4605.68|4605.01|4605.01|4605.68|4605.68|4605.01|4605.01|0
1647012500000|2022-03-11 15:28:20|4605.68|4605.68|4607.81|4607.81|4607.81|4607.81|4605.68|4605.68|0
1647012510000|2022-03-11 15:28:30|4607.19|4607.19|4607.1|4607.1|4607.19|4607.19|4606.92|4606.92|0
1647012520000|2022-03-11 15:28:40|4606.98|4606.98|4606.28|4606.28|4606.98|4606.98|4606.28|4606.28|0
1647012530000|2022-03-11 15:28:50|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|4606.45|0
1647012550000|2022-03-11 15:29:10|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|0
1647012590000|2022-03-11 15:29:50|4606.77|4606.77|4604.46|4604.46|4606.77|4606.77|4604.46|4604.46|0
1647012600000|2022-03-11 15:30:00|4604.14|4604.14|4604.14|4604.14|4604.14|4604.14|4603.08|4603.08|0
1647012610000|2022-03-11 15:30:10|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1647012620000|2022-03-11 15:30:20|4605.2|4605.2|4607.21|4607.21|4607.21|4607.21|4605.2|4605.2|0
1647012630000|2022-03-11 15:30:30|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|0
1647012660000|2022-03-11 15:31:00|4608.7|4608.7|4607.99|4607.99|4608.7|4608.7|4607.99|4607.99|0
1647012670000|2022-03-11 15:31:10|4608.66|4608.66|4608.36|4608.36|4609.33|4609.33|4607.99|4607.99|0
1647012680000|2022-03-11 15:31:20|4608.24|4608.24|4606.28|4606.28|4608.24|4608.24|4605.93|4605.93|0
1647012690000|2022-03-11 15:31:30|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|0
1647012700000|2022-03-11 15:31:40|4605.3|4605.3|4604.63|4604.63|4605.3|4605.3|4604.63|4604.63|0
1647012710000|2022-03-11 15:31:50|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1647012740000|2022-03-11 15:32:20|4602.99|4602.99|4604.04|4604.04|4604.04|4604.04|4602.7|4602.7|0
1647012750000|2022-03-11 15:32:30|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|0
1647012760000|2022-03-11 15:32:40|4603.2|4603.2|4601.86|4601.86|4603.2|4603.2|4601.86|4601.86|0
1647012780000|2022-03-11 15:33:00|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1647012790000|2022-03-11 15:33:10|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|4602.83|0
1647012810000|2022-03-11 15:33:30|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|0
1647012820000|2022-03-11 15:33:40|4602.39|4602.39|4602.3|4602.3|4602.39|4602.39|4602.3|4602.3|0
1647012830000|2022-03-11 15:33:50|4600.29|4600.29|4600.73|4600.73|4600.73|4600.73|4600.29|4600.29|0
1647012840000|2022-03-11 15:34:00|4600.82|4600.82|4600.15|4600.15|4600.82|4600.82|4600.15|4600.15|0
1647012850000|2022-03-11 15:34:10|4600.39|4600.39|4597.58|4597.58|4600.39|4600.39|4597.58|4597.58|0
1647012860000|2022-03-11 15:34:20|4598.25|4598.25|4598.92|4598.92|4598.92|4598.92|4598.25|4598.25|0
1647012880000|2022-03-11 15:34:40|4598.83|4598.83|4598.16|4598.16|4599.63|4599.63|4598.16|4598.16|0
1647012890000|2022-03-11 15:34:50|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|4598.83|0
1647012900000|2022-03-11 15:35:00|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|0
1647012910000|2022-03-11 15:35:10|4600.08|4600.08|4600|4600|4600.08|4600.08|4600|4600|0
1647012920000|2022-03-11 15:35:20|4600.08|4600.08|4601.08|4601.08|4601.08|4601.08|4600.08|4600.08|0
1647012930000|2022-03-11 15:35:30|4601.15|4601.15|4601.7|4601.7|4601.7|4601.7|4601.03|4601.03|0
1647012950000|2022-03-11 15:35:50|4601.52|4601.52|4599.92|4599.92|4601.52|4601.52|4599.83|4599.83|0
1647012970000|2022-03-11 15:36:10|4599.83|4599.83|4600.56|4600.56|4600.56|4600.56|4599.74|4599.74|0
1647012980000|2022-03-11 15:36:20|4600.71|4600.71|4600.87|4600.87|4600.87|4600.87|4600.71|4600.71|0
1647012990000|2022-03-11 15:36:30|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|0
1647013000000|2022-03-11 15:36:40|4602.16|4602.16|4602.49|4602.49|4602.49|4602.49|4602.16|4602.16|0
1647013010000|2022-03-11 15:36:50|4602.93|4602.93|4603.28|4603.28|4603.28|4603.28|4602.93|4602.93|0
1647013040000|2022-03-11 15:37:20|4603.44|4603.44|4603.21|4603.21|4603.56|4603.56|4602.59|4602.59|0
1647013050000|2022-03-11 15:37:30|4604|4604|4604.79|4604.79|4604.79|4604.79|4604|4604|0
1647013060000|2022-03-11 15:37:40|4602.78|4602.78|4601.44|4601.44|4602.78|4602.78|4601.44|4601.44|0
1647013070000|2022-03-11 15:37:50|4600.77|4600.77|4602.11|4602.11|4602.11|4602.11|4600.77|4600.77|0
1647013080000|2022-03-11 15:38:00|4602.78|4602.78|4602.19|4602.19|4602.78|4602.78|4602.19|4602.19|0
1647013090000|2022-03-11 15:38:10|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|0
1647013110000|2022-03-11 15:38:30|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|0
1647013120000|2022-03-11 15:38:40|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1647013130000|2022-03-11 15:38:50|4600.97|4600.97|4601.64|4601.64|4601.64|4601.64|4600.97|4600.97|0
1647013140000|2022-03-11 15:39:00|4600.3|4600.3|4599.11|4599.11|4600.3|4600.3|4599.11|4599.11|0
1647013150000|2022-03-11 15:39:10|4598.94|4598.94|4598.78|4598.78|4599.45|4599.45|4598.11|4598.11|0
1647013170000|2022-03-11 15:39:30|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|0
1647013180000|2022-03-11 15:39:40|4599.36|4599.36|4599.45|4599.45|4599.61|4599.61|4599.36|4599.36|0
1647013190000|2022-03-11 15:39:50|4599.74|4599.74|4599.59|4599.59|4599.74|4599.74|4599.59|4599.59|0
1647013200000|2022-03-11 15:40:00|4599.86|4599.86|4599.7|4599.7|4599.86|4599.86|4599.7|4599.7|0
1647013210000|2022-03-11 15:40:10|4599.46|4599.46|4598.79|4598.79|4599.46|4599.46|4598.79|4598.79|0
1647013220000|2022-03-11 15:40:20|4598.35|4598.35|4597.52|4597.52|4598.35|4598.35|4597.52|4597.52|0
1647013240000|2022-03-11 15:40:40|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|0
1647013250000|2022-03-11 15:40:50|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|4596.9|0
1647013260000|2022-03-11 15:41:00|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|0
1647013270000|2022-03-11 15:41:10|4596.9|4596.9|4599.68|4599.68|4599.68|4599.68|4596.9|4596.9|0
1647013280000|2022-03-11 15:41:20|4599.84|4599.84|4601.18|4601.18|4601.18|4601.18|4599.84|4599.84|0
1647013290000|2022-03-11 15:41:30|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|4601.33|0
1647013300000|2022-03-11 15:41:40|4601.68|4601.68|4602.59|4602.59|4602.59|4602.59|4601.68|4601.68|0
1647013310000|2022-03-11 15:41:50|4601.92|4601.92|4604.01|4604.01|4604.01|4604.01|4601.92|4601.92|0
1647013320000|2022-03-11 15:42:00|4603.83|4603.83|4603.39|4603.39|4603.83|4603.83|4603.39|4603.39|0
1647013340000|2022-03-11 15:42:20|4604.1|4604.1|4602.76|4602.76|4604.1|4604.1|4602.66|4602.66|0
1647013360000|2022-03-11 15:42:40|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|4601.7|0
1647013390000|2022-03-11 15:43:10|4601.62|4601.62|4601.59|4601.59|4601.7|4601.7|4601.59|4601.59|0
1647013400000|2022-03-11 15:43:20|4600.97|4600.97|4599.8|4599.8|4600.97|4600.97|4599.8|4599.8|0
1647013410000|2022-03-11 15:43:30|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|0
1647013420000|2022-03-11 15:43:40|4599.66|4599.66|4600.33|4600.33|4600.33|4600.33|4599.66|4599.66|0
1647013440000|2022-03-11 15:44:00|4600.42|4600.42|4599.86|4599.86|4600.42|4600.42|4598.92|4598.92|0
1647013450000|2022-03-11 15:44:10|4599.8|4599.8|4599.63|4599.63|4599.8|4599.8|4599.54|4599.54|0
1647013470000|2022-03-11 15:44:30|4599.1|4599.1|4598.43|4598.43|4599.1|4599.1|4598.43|4598.43|0
1647013480000|2022-03-11 15:44:40|4598.19|4598.19|4598.37|4598.37|4598.37|4598.37|4598.19|4598.19|0
1647013540000|2022-03-11 15:45:40|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|4597.7|0
1647013550000|2022-03-11 15:45:50|4597.34|4597.34|4596.81|4596.81|4597.34|4597.34|4596.64|4596.64|0
1647013560000|2022-03-11 15:46:00|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|4596.14|0
1647013570000|2022-03-11 15:46:10|4596.04|4596.04|4596.2|4596.2|4596.2|4596.2|4596.04|4596.04|0
1647013580000|2022-03-11 15:46:20|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|4597.54|0
1647013600000|2022-03-11 15:46:40|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|4596.2|0
1647013620000|2022-03-11 15:47:00|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|0
1647013630000|2022-03-11 15:47:10|4596.87|4596.87|4598.16|4598.16|4598.16|4598.16|4596.87|4596.87|0
1647013640000|2022-03-11 15:47:20|4597.45|4597.45|4598.42|4598.42|4598.95|4598.95|4597.45|4597.45|0
1647013660000|2022-03-11 15:47:40|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|0
1647013670000|2022-03-11 15:47:50|4598.76|4598.76|4597.87|4597.87|4598.76|4598.76|4597.87|4597.87|0
1647013690000|2022-03-11 15:48:10|4597.2|4597.2|4595.12|4595.12|4597.2|4597.2|4595.12|4595.12|0
1647013700000|2022-03-11 15:48:20|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|4595.36|0
1647013710000|2022-03-11 15:48:30|4595.71|4595.71|4595.18|4595.18|4595.71|4595.71|4595.18|4595.18|0
1647013720000|2022-03-11 15:48:40|4596.07|4596.07|4596.74|4596.74|4596.74|4596.74|4595.71|4595.71|0
1647013730000|2022-03-11 15:48:50|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|4597.4|0
1647013740000|2022-03-11 15:49:00|4597.93|4597.93|4597.67|4597.67|4597.93|4597.93|4597.67|4597.67|0
1647013750000|2022-03-11 15:49:10|4597.51|4597.51|4598.92|4598.92|4598.92|4598.92|4597.51|4597.51|0
1647013760000|2022-03-11 15:49:20|4599.01|4599.01|4598.48|4598.48|4599.01|4599.01|4598.21|4598.21|0
1647013770000|2022-03-11 15:49:30|4598.36|4598.36|4598.42|4598.42|4598.42|4598.42|4597.54|4597.54|0
1647013800000|2022-03-11 15:50:00|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1647013810000|2022-03-11 15:50:10|4599|4599|4599.72|4599.72|4599.99|4599.99|4599|4599|0
1647013820000|2022-03-11 15:50:20|4600.39|4600.39|4600.63|4600.63|4600.63|4600.63|4600.39|4600.39|0
1647013860000|2022-03-11 15:51:00|4601.3|4601.3|4601.3|4601.3|4601.3|4601.3|4601.3|4601.3|0
1647013870000|2022-03-11 15:51:10|4599.96|4599.96|4597.95|4597.95|4599.96|4599.96|4597.95|4597.95|0
1647013880000|2022-03-11 15:51:20|4599.01|4599.01|4600.35|4600.35|4600.35|4600.35|4599.01|4599.01|0
1647013960000|2022-03-11 15:52:40|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|0
1647013970000|2022-03-11 15:52:50|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|0
1647013980000|2022-03-11 15:53:00|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|0
1647013990000|2022-03-11 15:53:10|4599.7|4599.7|4599.52|4599.52|4599.7|4599.7|4599.52|4599.52|0
1647014020000|2022-03-11 15:53:40|4599.67|4599.67|4599.67|4599.67|4599.67|4599.67|4599.67|4599.67|0
1647014030000|2022-03-11 15:53:50|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|0
1647014040000|2022-03-11 15:54:00|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|4599.73|0
1647014060000|2022-03-11 15:54:20|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|0
1647014090000|2022-03-11 15:54:50|4598.63|4598.63|4597.96|4597.96|4598.63|4598.63|4597.96|4597.96|0
1647014100000|2022-03-11 15:55:00|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|0
1647014110000|2022-03-11 15:55:10|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1647014120000|2022-03-11 15:55:20|4598.4|4598.4|4597.54|4597.54|4598.4|4598.4|4597.54|4597.54|0
1647014130000|2022-03-11 15:55:30|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1647014140000|2022-03-11 15:55:40|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|4597.71|0
1647014160000|2022-03-11 15:56:00|4598.38|4598.38|4599.05|4599.05|4599.05|4599.05|4598.38|4598.38|0
1647014170000|2022-03-11 15:56:10|4600.39|4600.39|4600.84|4600.84|4600.84|4600.84|4600.39|4600.39|0
1647014190000|2022-03-11 15:56:30|4599.5|4599.5|4599.5|4599.5|4599.5|4599.5|4599.5|4599.5|0
1647014210000|2022-03-11 15:56:50|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|4599.85|0
1647014220000|2022-03-11 15:57:00|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|4599.32|0
1647014230000|2022-03-11 15:57:10|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|0
1647014240000|2022-03-11 15:57:20|4599.36|4599.36|4600.71|4600.71|4600.71|4600.71|4599.36|4599.36|0
1647014250000|2022-03-11 15:57:30|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|0
1647014280000|2022-03-11 15:58:00|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.11|4601.11|0
1647014290000|2022-03-11 15:58:10|4601.52|4601.52|4601.34|4601.34|4601.52|4601.52|4601.34|4601.34|0
1647014300000|2022-03-11 15:58:20|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|0
1647014320000|2022-03-11 15:58:40|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|4602.28|0
1647014330000|2022-03-11 15:58:50|4602.17|4602.17|4601.61|4601.61|4602.28|4602.28|4601.61|4601.61|0
1647014340000|2022-03-11 15:59:00|4600.94|4600.94|4601.61|4601.61|4601.61|4601.61|4600.94|4600.94|0
1647014350000|2022-03-11 15:59:10|4601.38|4601.38|4600.85|4600.85|4601.64|4601.64|4600.85|4600.85|0
1647014360000|2022-03-11 15:59:20|4601.52|4601.52|4602.86|4602.86|4602.86|4602.86|4601.52|4601.52|0
1647014370000|2022-03-11 15:59:30|4602.69|4602.69|4604.01|4604.01|4604.04|4604.04|4602.57|4602.57|0
1647014380000|2022-03-11 15:59:40|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1647014390000|2022-03-11 15:59:50|4604.81|4604.81|4604.28|4604.28|4605.56|4605.56|4604.28|4604.28|0
1647014400000|2022-03-11 16:00:00|4604.1|4604.1|4604.77|4604.77|4604.77|4604.77|4604.1|4604.1|0
1647014410000|2022-03-11 16:00:10|4604.1|4604.1|4603.43|4603.43|4604.1|4604.1|4603.43|4603.43|0
1647014420000|2022-03-11 16:00:20|4602.09|4602.09|4600.49|4600.49|4602.09|4602.09|4600.49|4600.49|0
1647014430000|2022-03-11 16:00:30|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|0
1647014450000|2022-03-11 16:00:50|4601.27|4601.27|4600.66|4600.66|4601.27|4601.27|4600.6|4600.6|0
1647014470000|2022-03-11 16:01:10|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|0
1647014480000|2022-03-11 16:01:20|4599.75|4599.75|4599.75|4599.75|4599.75|4599.75|4599.75|4599.75|0
1647014490000|2022-03-11 16:01:30|4599.31|4599.31|4598.9|4598.9|4599.31|4599.31|4598.9|4598.9|0
1647014500000|2022-03-11 16:01:40|4599.25|4599.25|4599.69|4599.69|4599.69|4599.69|4599.25|4599.25|0
1647014510000|2022-03-11 16:01:50|4600.36|4600.36|4600.1|4600.1|4600.36|4600.36|4600.1|4600.1|0
1647014520000|2022-03-11 16:02:00|4598.76|4598.76|4599.11|4599.11|4599.11|4599.11|4598.76|4598.76|0
1647014530000|2022-03-11 16:02:10|4599.29|4599.29|4599.29|4599.29|4599.29|4599.29|4599.29|4599.29|0
1647014550000|2022-03-11 16:02:30|4599.14|4599.14|4597.8|4597.8|4599.14|4599.14|4597.8|4597.8|0
1647014560000|2022-03-11 16:02:40|4597.98|4597.98|4597.66|4597.66|4597.98|4597.98|4597.22|4597.22|0
1647014570000|2022-03-11 16:02:50|4599|4599|4599|4599|4599|4599|4599|4599|0
1647014590000|2022-03-11 16:03:10|4598.33|4598.33|4598.45|4598.45|4598.45|4598.45|4598.33|4598.33|0
1647014600000|2022-03-11 16:03:20|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|0
1647014640000|2022-03-11 16:04:00|4598.15|4598.15|4597.22|4597.22|4598.6|4598.6|4596.55|4596.55|0
1647014650000|2022-03-11 16:04:10|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|0
1647014660000|2022-03-11 16:04:20|4597.22|4597.22|4597.89|4597.89|4598.56|4598.56|4597.22|4597.22|0
1647014680000|2022-03-11 16:04:40|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|0
1647014700000|2022-03-11 16:05:00|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1647014710000|2022-03-11 16:05:10|4596.64|4596.64|4595.88|4595.88|4596.64|4596.64|4595.88|4595.88|0
1647014720000|2022-03-11 16:05:20|4596.55|4596.55|4596.88|4596.88|4596.88|4596.88|4596.55|4596.55|0
1647014730000|2022-03-11 16:05:30|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1647014740000|2022-03-11 16:05:40|4596.88|4596.88|4596.79|4596.79|4596.88|4596.88|4596.79|4596.79|0
1647014750000|2022-03-11 16:05:50|4596.63|4596.63|4596.63|4596.63|4596.63|4596.63|4596.63|4596.63|0
1647014770000|2022-03-11 16:06:10|4596.57|4596.57|4592.7|4592.7|4596.57|4596.57|4592.7|4592.7|0
1647014780000|2022-03-11 16:06:20|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.15|4592.15|0
1647014800000|2022-03-11 16:06:40|4592.15|4592.15|4593.4|4593.4|4593.4|4593.4|4591.45|4591.45|0
1647014810000|2022-03-11 16:06:50|4594.07|4594.07|4593.31|4593.31|4594.19|4594.19|4593.31|4593.31|0
1647014820000|2022-03-11 16:07:00|4593.16|4593.16|4592.33|4592.33|4593.16|4593.16|4592.33|4592.33|0
1647014830000|2022-03-11 16:07:10|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|4591.66|0
1647014840000|2022-03-11 16:07:20|4592.33|4592.33|4590.69|4590.69|4592.33|4592.33|4590.69|4590.69|0
1647014850000|2022-03-11 16:07:30|4590.51|4590.51|4590.43|4590.43|4590.51|4590.51|4590.43|4590.43|0
1647014860000|2022-03-11 16:07:40|4590.34|4590.34|4591.87|4591.87|4591.87|4591.87|4590.34|4590.34|0
1647014880000|2022-03-11 16:08:00|4592.14|4592.14|4591.99|4591.99|4592.14|4592.14|4591.99|4591.99|0
1647014890000|2022-03-11 16:08:10|4591.32|4591.32|4591.32|4591.32|4591.32|4591.32|4590.65|4590.65|0
1647014900000|2022-03-11 16:08:20|4590.65|4590.65|4592.94|4592.94|4592.94|4592.94|4590.65|4590.65|0
1647014910000|2022-03-11 16:08:30|4593.06|4593.06|4592.89|4592.89|4593.06|4593.06|4592.89|4592.89|0
1647014920000|2022-03-11 16:08:40|4592.94|4592.94|4592.87|4592.87|4592.94|4592.94|4592.53|4592.53|0
1647014940000|2022-03-11 16:09:00|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|4592.2|0
1647014950000|2022-03-11 16:09:10|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1647014980000|2022-03-11 16:09:40|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1647014990000|2022-03-11 16:09:50|4591.21|4591.21|4590.33|4590.33|4591.21|4591.21|4590.33|4590.33|0
1647015000000|2022-03-11 16:10:00|4590.49|4590.49|4590.49|4590.49|4590.49|4590.49|4589.82|4589.82|0
1647015010000|2022-03-11 16:10:10|4589.82|4589.82|4590.49|4590.49|4590.49|4590.49|4589.82|4589.82|0
1647015020000|2022-03-11 16:10:20|4589.7|4589.7|4589.7|4589.7|4589.7|4589.7|4589.7|4589.7|0
1647015030000|2022-03-11 16:10:30|4589.03|4589.03|4588.32|4588.32|4589.03|4589.03|4588.27|4588.27|0
1647015040000|2022-03-11 16:10:40|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1647015050000|2022-03-11 16:10:50|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|0
1647015070000|2022-03-11 16:11:10|4587.2|4587.2|4586.49|4586.49|4587.2|4587.2|4586.49|4586.49|0
1647015080000|2022-03-11 16:11:20|4586.16|4586.16|4585.49|4585.49|4586.16|4586.16|4585.49|4585.49|0
1647015090000|2022-03-11 16:11:30|4585.84|4585.84|4585.17|4585.17|4585.84|4585.84|4585.17|4585.17|0
1647015100000|2022-03-11 16:11:40|4585.26|4585.26|4585.93|4585.93|4585.93|4585.93|4585.26|4585.26|0
1647015110000|2022-03-11 16:11:50|4586.6|4586.6|4586.6|4586.6|4587.27|4587.27|4586.6|4586.6|0
1647015120000|2022-03-11 16:12:00|4586.25|4586.25|4585.98|4585.98|4586.25|4586.25|4585.31|4585.31|0
1647015130000|2022-03-11 16:12:10|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1647015140000|2022-03-11 16:12:20|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|0
1647015150000|2022-03-11 16:12:30|4584.15|4584.15|4582.49|4582.49|4584.15|4584.15|4582.49|4582.49|0
1647015160000|2022-03-11 16:12:40|4583.83|4583.83|4584.06|4584.06|4584.06|4584.06|4583.39|4583.39|0
1647015180000|2022-03-11 16:13:00|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|0
1647015200000|2022-03-11 16:13:20|4583.92|4583.92|4585.26|4585.26|4585.26|4585.26|4583.92|4583.92|0
1647015210000|2022-03-11 16:13:30|4583.92|4583.92|4583.77|4583.77|4583.92|4583.92|4583.77|4583.77|0
1647015240000|2022-03-11 16:14:00|4583.63|4583.63|4582.69|4582.69|4583.63|4583.63|4582.69|4582.69|0
1647015250000|2022-03-11 16:14:10|4582.02|4582.02|4581.93|4581.93|4582.02|4582.02|4581.93|4581.93|0
1647015270000|2022-03-11 16:14:30|4581.26|4581.26|4580.59|4580.59|4581.26|4581.26|4580.59|4580.59|0
1647015280000|2022-03-11 16:14:40|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1647015290000|2022-03-11 16:14:50|4581.68|4581.68|4581.18|4581.18|4581.68|4581.68|4581.01|4581.01|0
1647015300000|2022-03-11 16:15:00|4581.04|4581.04|4579.76|4579.76|4581.3|4581.3|4579.76|4579.76|0
1647015310000|2022-03-11 16:15:10|4579.41|4579.41|4578.97|4578.97|4579.64|4579.64|4578.76|4578.76|0
1647015320000|2022-03-11 16:15:20|4579.64|4579.64|4579.73|4579.73|4579.73|4579.73|4579.46|4579.46|0
1647015330000|2022-03-11 16:15:30|4579.43|4579.43|4579.08|4579.08|4579.43|4579.43|4579.08|4579.08|0
1647015350000|2022-03-11 16:15:50|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|0
1647015360000|2022-03-11 16:16:00|4579.45|4579.45|4580.03|4580.03|4580.88|4580.88|4579.45|4579.45|0
1647015370000|2022-03-11 16:16:10|4579.36|4579.36|4578.69|4578.69|4579.36|4579.36|4578.69|4578.69|0
1647015390000|2022-03-11 16:16:30|4578.02|4578.02|4578.32|4578.32|4578.32|4578.32|4578.02|4578.02|0
1647015400000|2022-03-11 16:16:40|4578.58|4578.58|4578.67|4578.67|4578.67|4578.67|4578.58|4578.58|0
1647015410000|2022-03-11 16:16:50|4578|4578|4578|4578|4578|4578|4577.33|4577.33|0
1647015420000|2022-03-11 16:17:00|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|4578.24|0
1647015430000|2022-03-11 16:17:10|4578.36|4578.36|4579.5|4579.5|4579.5|4579.5|4578.22|4578.22|0
1647015440000|2022-03-11 16:17:20|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1647015450000|2022-03-11 16:17:30|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|4579.45|0
1647015460000|2022-03-11 16:17:40|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1647015470000|2022-03-11 16:17:50|4578.92|4578.92|4576.94|4576.94|4578.92|4578.92|4576.94|4576.94|0
1647015480000|2022-03-11 16:18:00|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|0
1647015490000|2022-03-11 16:18:10|4576.35|4576.35|4576.08|4576.08|4576.35|4576.35|4576.08|4576.08|0
1647015500000|2022-03-11 16:18:20|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|4575.96|0
1647015510000|2022-03-11 16:18:30|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|0
1647015520000|2022-03-11 16:18:40|4575.65|4575.65|4574.98|4574.98|4575.65|4575.65|4574.98|4574.98|0
1647015530000|2022-03-11 16:18:50|4574.45|4574.45|4575.79|4575.79|4575.79|4575.79|4574.45|4574.45|0
1647015540000|2022-03-11 16:19:00|4576.32|4576.32|4576.67|4576.67|4577.34|4577.34|4576.32|4576.32|0
1647015550000|2022-03-11 16:19:10|4576|4576|4576.09|4576.09|4576.26|4576.26|4576|4576|0
1647015570000|2022-03-11 16:19:30|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1647015580000|2022-03-11 16:19:40|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|0
1647015590000|2022-03-11 16:19:50|4576.14|4576.14|4576.05|4576.05|4576.14|4576.14|4576.05|4576.05|0
1647015600000|2022-03-11 16:20:00|4576.23|4576.23|4578.05|4578.05|4578.05|4578.05|4575.88|4575.88|0
1647015610000|2022-03-11 16:20:10|4578.21|4578.21|4578.65|4578.65|4578.65|4578.65|4578.21|4578.21|0
1647015620000|2022-03-11 16:20:20|4579.32|4579.32|4578.65|4578.65|4579.32|4579.32|4578.65|4578.65|0
1647015630000|2022-03-11 16:20:30|4579|4579|4579.18|4579.18|4579.18|4579.18|4579|4579|0
1647015660000|2022-03-11 16:21:00|4578.51|4578.51|4578.65|4578.65|4578.65|4578.65|4577.98|4577.98|0
1647015670000|2022-03-11 16:21:10|4578.53|4578.53|4578.8|4578.8|4578.8|4578.8|4577.74|4577.74|0
1647015680000|2022-03-11 16:21:20|4579.24|4579.24|4579.91|4579.91|4580.58|4580.58|4579.24|4579.24|0
1647015690000|2022-03-11 16:21:30|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|0
1647015710000|2022-03-11 16:21:50|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|0
1647015720000|2022-03-11 16:22:00|4578.63|4578.63|4579.97|4579.97|4579.97|4579.97|4578.63|4578.63|0
1647015730000|2022-03-11 16:22:10|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|0
1647015750000|2022-03-11 16:22:30|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1647015760000|2022-03-11 16:22:40|4578.52|4578.52|4577.02|4577.02|4578.52|4578.52|4577.02|4577.02|0
1647015770000|2022-03-11 16:22:50|4575.68|4575.68|4575.52|4575.52|4575.84|4575.84|4575.52|4575.52|0
1647015780000|2022-03-11 16:23:00|4574.85|4574.85|4573.89|4573.89|4574.85|4574.85|4573.89|4573.89|0
1647015790000|2022-03-11 16:23:10|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|4574.33|0
1647015800000|2022-03-11 16:23:20|4574.51|4574.51|4574.77|4574.77|4574.77|4574.77|4574.51|4574.51|0
1647015810000|2022-03-11 16:23:30|4574.86|4574.86|4574.6|4574.6|4574.86|4574.86|4574.6|4574.6|0
1647015820000|2022-03-11 16:23:40|4575.27|4575.27|4576.61|4576.61|4576.61|4576.61|4575.27|4575.27|0
1647015840000|2022-03-11 16:24:00|4576.55|4576.55|4576.01|4576.01|4576.55|4576.55|4575.21|4575.21|0
1647015850000|2022-03-11 16:24:10|4576.9|4576.9|4577.25|4577.25|4577.25|4577.25|4576.9|4576.9|0
1647015860000|2022-03-11 16:24:20|4577.41|4577.41|4577.17|4577.17|4577.41|4577.41|4577.06|4577.06|0
1647015870000|2022-03-11 16:24:30|4577.84|4577.84|4577.44|4577.44|4578.55|4578.55|4577.44|4577.44|0
1647015880000|2022-03-11 16:24:40|4576.77|4576.77|4577.44|4577.44|4577.44|4577.44|4576.77|4576.77|0
1647015890000|2022-03-11 16:24:50|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|4577.14|0
1647015900000|2022-03-11 16:25:00|4577.26|4577.26|4577.55|4577.55|4577.55|4577.55|4576.88|4576.88|0
1647015910000|2022-03-11 16:25:10|4578.89|4578.89|4579.51|4579.51|4579.51|4579.51|4578.89|4578.89|0
1647015920000|2022-03-11 16:25:20|4578.89|4578.89|4577.5|4577.5|4579.24|4579.24|4577.5|4577.5|0
1647015930000|2022-03-11 16:25:30|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|4576.61|0
1647015940000|2022-03-11 16:25:40|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1647015950000|2022-03-11 16:25:50|4578.62|4578.62|4579.03|4579.03|4579.72|4579.72|4578.62|4578.62|0
1647015960000|2022-03-11 16:26:00|4578.86|4578.86|4577.49|4577.49|4578.86|4578.86|4577.49|4577.49|0
1647015970000|2022-03-11 16:26:10|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|0
1647015980000|2022-03-11 16:26:20|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1647016010000|2022-03-11 16:26:50|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|0
1647016020000|2022-03-11 16:27:00|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1647016030000|2022-03-11 16:27:10|4576.32|4576.32|4576.16|4576.16|4576.32|4576.32|4576.16|4576.16|0
1647016040000|2022-03-11 16:27:20|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|4575.49|0
1647016050000|2022-03-11 16:27:30|4576.16|4576.16|4575.33|4575.33|4576.16|4576.16|4575.17|4575.17|0
1647016060000|2022-03-11 16:27:40|4576.51|4576.51|4579.71|4579.71|4579.71|4579.71|4576.51|4576.51|0
1647016070000|2022-03-11 16:27:50|4579.35|4579.35|4578.35|4578.35|4579.35|4579.35|4578.35|4578.35|0
1647016080000|2022-03-11 16:28:00|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1647016090000|2022-03-11 16:28:10|4578.35|4578.35|4577.26|4577.26|4578.35|4578.35|4577.18|4577.18|0
1647016100000|2022-03-11 16:28:20|4577.93|4577.93|4578.11|4578.11|4578.11|4578.11|4577.93|4577.93|0
1647016110000|2022-03-11 16:28:30|4577.58|4577.58|4577.47|4577.47|4577.58|4577.58|4576.91|4576.91|0
1647016120000|2022-03-11 16:28:40|4576.81|4576.81|4578.27|4578.27|4578.27|4578.27|4576.49|4576.49|0
1647016130000|2022-03-11 16:28:50|4578.94|4578.94|4578.27|4578.27|4579.61|4579.61|4578.27|4578.27|0
1647016140000|2022-03-11 16:29:00|4578.03|4578.03|4575.56|4575.56|4578.03|4578.03|4575.56|4575.56|0
1647016150000|2022-03-11 16:29:10|4574.67|4574.67|4574.67|4574.67|4574.67|4574.67|4574.67|4574.67|0
1647016160000|2022-03-11 16:29:20|4575.11|4575.11|4574.88|4574.88|4575.41|4575.41|4574.88|4574.88|0
1647016170000|2022-03-11 16:29:30|4575.55|4575.55|4575.4|4575.4|4575.55|4575.55|4574.21|4574.21|0
1647016180000|2022-03-11 16:29:40|4575.58|4575.58|4576.05|4576.05|4576.85|4576.85|4575.24|4575.24|0
1647016190000|2022-03-11 16:29:50|4576.32|4576.32|4576.61|4576.61|4576.82|4576.82|4576.17|4576.17|0
1647245700000|2022-03-14 08:15:00|4651.09|4651.09|4651.88|4651.88|4651.88|4651.88|4650.94|4650.94|0
1647245710000|2022-03-14 08:15:10|4651.26|4651.26|4648.97|4648.97|4651.26|4651.26|4648.97|4648.97|0
1647245720000|2022-03-14 08:15:20|4649.64|4649.64|4651.12|4651.12|4651.12|4651.12|4649.64|4649.64|0
1647245730000|2022-03-14 08:15:30|4651.79|4651.79|4652.15|4652.15|4652.15|4652.15|4651.79|4651.79|0
1647245740000|2022-03-14 08:15:40|4650.14|4650.14|4652.41|4652.41|4652.41|4652.41|4650.14|4650.14|0
1647245760000|2022-03-14 08:16:00|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1647245770000|2022-03-14 08:16:10|4651.83|4651.83|4650.99|4650.99|4651.83|4651.83|4650.99|4650.99|0
1647245780000|2022-03-14 08:16:20|4653|4653|4653|4653|4653|4653|4653|4653|0
1647245790000|2022-03-14 08:16:30|4653.26|4653.26|4650.05|4650.05|4653.26|4653.26|4650.05|4650.05|0
1647245800000|2022-03-14 08:16:40|4650.22|4650.22|4650.89|4650.89|4650.89|4650.89|4650.22|4650.22|0
1647245830000|2022-03-14 08:17:10|4652.9|4652.9|4650.6|4650.6|4652.9|4652.9|4650.6|4650.6|0
1647245840000|2022-03-14 08:17:20|4649.93|4649.93|4649.26|4649.26|4649.93|4649.93|4649.26|4649.26|0
1647245850000|2022-03-14 08:17:30|4650.76|4650.76|4649.48|4649.48|4650.76|4650.76|4649.48|4649.48|0
1647245860000|2022-03-14 08:17:40|4648.59|4648.59|4650.76|4650.76|4650.76|4650.76|4648.59|4648.59|0
1647245870000|2022-03-14 08:17:50|4649.44|4649.44|4648.77|4648.77|4649.44|4649.44|4648.77|4648.77|0
1647245880000|2022-03-14 08:18:00|4645.42|4645.42|4642.74|4642.74|4645.42|4645.42|4642.74|4642.74|0
1647245890000|2022-03-14 08:18:10|4642.9|4642.9|4642.39|4642.39|4642.9|4642.9|4641.24|4641.24|0
1647245900000|2022-03-14 08:18:20|4641.06|4641.06|4641.64|4641.64|4643.85|4643.85|4641.06|4641.06|0
1647245910000|2022-03-14 08:18:30|4642|4642|4640.58|4640.58|4643.06|4643.06|4640.58|4640.58|0
1647245920000|2022-03-14 08:18:40|4640.25|4640.25|4636.84|4636.84|4640.6|4640.6|4636.66|4636.66|0
1647245930000|2022-03-14 08:18:50|4637.81|4637.81|4639.14|4639.14|4639.14|4639.14|4637.81|4637.81|0
1647245940000|2022-03-14 08:19:00|4641.34|4641.34|4641.87|4641.87|4641.87|4641.87|4640.9|4640.9|0
1647245950000|2022-03-14 08:19:10|4641.2|4641.2|4641.1|4641.1|4641.2|4641.2|4641.1|4641.1|0
1647245960000|2022-03-14 08:19:20|4641.77|4641.77|4643.8|4643.8|4643.8|4643.8|4641.77|4641.77|0
1647245970000|2022-03-14 08:19:30|4642.91|4642.91|4640.23|4640.23|4642.91|4642.91|4639.56|4639.56|0
1647245980000|2022-03-14 08:19:40|4639.96|4639.96|4638.13|4638.13|4639.96|4639.96|4637.76|4637.76|0
1647245990000|2022-03-14 08:19:50|4637.51|4637.51|4640.38|4640.38|4640.91|4640.91|4636.64|4636.64|0
1647246000000|2022-03-14 08:20:00|4638.79|4638.79|4639.96|4639.96|4640.03|4640.03|4638.79|4638.79|0
1647246010000|2022-03-14 08:20:10|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|0
1647246020000|2022-03-14 08:20:20|4638.35|4638.35|4635.14|4635.14|4638.35|4638.35|4635.01|4635.01|0
1647246030000|2022-03-14 08:20:30|4636.48|4636.48|4636.93|4636.93|4637.49|4637.49|4635.81|4635.81|0
1647246040000|2022-03-14 08:20:40|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|4638.94|0
1647246050000|2022-03-14 08:20:50|4638.85|4638.85|4639.89|4639.89|4639.89|4639.89|4638.85|4638.85|0
1647246060000|2022-03-14 08:21:00|4639.59|4639.59|4641.06|4641.06|4641.53|4641.53|4639.59|4639.59|0
1647246080000|2022-03-14 08:21:20|4642.47|4642.47|4640.23|4640.23|4642.47|4642.47|4640.23|4640.23|0
1647246090000|2022-03-14 08:21:30|4640.38|4640.38|4645.87|4645.87|4646.54|4646.54|4639.68|4639.68|0
1647246100000|2022-03-14 08:21:40|4645.4|4645.4|4643.5|4643.5|4645.4|4645.4|4643.5|4643.5|0
1647246110000|2022-03-14 08:21:50|4642.97|4642.97|4641.2|4641.2|4642.97|4642.97|4641.2|4641.2|0
1647246120000|2022-03-14 08:22:00|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|0
1647246130000|2022-03-14 08:22:10|4642.54|4642.54|4642.98|4642.98|4642.98|4642.98|4642.54|4642.54|0
1647246140000|2022-03-14 08:22:20|4643.65|4643.65|4644.51|4644.51|4644.8|4644.8|4643.65|4643.65|0
1647246150000|2022-03-14 08:22:30|4645.21|4645.21|4646.23|4646.23|4646.55|4646.55|4645.21|4645.21|0
1647246180000|2022-03-14 08:23:00|4649.67|4649.67|4647.66|4647.66|4649.67|4649.67|4647.66|4647.66|0
1647246190000|2022-03-14 08:23:10|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1647246200000|2022-03-14 08:23:20|4646.13|4646.13|4645.17|4645.17|4646.13|4646.13|4645.17|4645.17|0
1647246210000|2022-03-14 08:23:30|4645.05|4645.05|4644.38|4644.38|4645.05|4645.05|4644.38|4644.38|0
1647246220000|2022-03-14 08:23:40|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|0
1647246230000|2022-03-14 08:23:50|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|0
1647246240000|2022-03-14 08:24:00|4645.98|4645.98|4648.51|4648.51|4648.51|4648.51|4645.87|4645.87|0
1647246250000|2022-03-14 08:24:10|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|0
1647246280000|2022-03-14 08:24:40|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|4646.5|0
1647246290000|2022-03-14 08:24:50|4647.92|4647.92|4644.57|4644.57|4647.92|4647.92|4643.9|4643.9|0
1647246300000|2022-03-14 08:25:00|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|4643.23|0
1647246310000|2022-03-14 08:25:10|4642.56|4642.56|4638.65|4638.65|4642.56|4642.56|4638.59|4638.59|0
1647246320000|2022-03-14 08:25:20|4638.8|4638.8|4639.05|4639.05|4639.05|4639.05|4638.8|4638.8|0
1647246330000|2022-03-14 08:25:30|4638.38|4638.38|4637.41|4637.41|4638.56|4638.56|4637.41|4637.41|0
1647246340000|2022-03-14 08:25:40|4636.53|4636.53|4637.94|4637.94|4637.94|4637.94|4636.53|4636.53|0
1647246350000|2022-03-14 08:25:50|4637.7|4637.7|4636.8|4636.8|4637.7|4637.7|4636.8|4636.8|0
1647246360000|2022-03-14 08:26:00|4637.47|4637.47|4637.71|4637.71|4638.14|4638.14|4637.47|4637.47|0
1647246370000|2022-03-14 08:26:10|4636.21|4636.21|4637.52|4637.52|4637.52|4637.52|4636.21|4636.21|0
1647246380000|2022-03-14 08:26:20|4636.99|4636.99|4636.99|4636.99|4636.99|4636.99|4636.99|4636.99|0
1647246390000|2022-03-14 08:26:30|4636.32|4636.32|4638.87|4638.87|4638.88|4638.88|4636.2|4636.2|0
1647246400000|2022-03-14 08:26:40|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1647246410000|2022-03-14 08:26:50|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|0
1647246430000|2022-03-14 08:27:10|4636.24|4636.24|4634.9|4634.9|4636.24|4636.24|4634.9|4634.9|0
1647246440000|2022-03-14 08:27:20|4635.59|4635.59|4637.92|4637.92|4638.34|4638.34|4635.59|4635.59|0
1647246450000|2022-03-14 08:27:30|4638.29|4638.29|4638.08|4638.08|4638.29|4638.29|4637.92|4637.92|0
1647246460000|2022-03-14 08:27:40|4638.19|4638.19|4637.97|4637.97|4638.19|4638.19|4637.97|4637.97|0
1647246470000|2022-03-14 08:27:50|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|0
1647246480000|2022-03-14 08:28:00|4639.09|4639.09|4639.69|4639.69|4639.69|4639.69|4639.09|4639.09|0
1647246490000|2022-03-14 08:28:10|4640.57|4640.57|4641.38|4641.38|4641.38|4641.38|4640.57|4640.57|0
1647246500000|2022-03-14 08:28:20|4641.6|4641.6|4641.53|4641.53|4641.6|4641.6|4641.27|4641.27|0
1647246510000|2022-03-14 08:28:30|4642.2|4642.2|4644.88|4644.88|4646.22|4646.22|4642.2|4642.2|0
1647246530000|2022-03-14 08:28:50|4643.91|4643.91|4643.91|4643.91|4643.91|4643.91|4643.91|4643.91|0
1647246540000|2022-03-14 08:29:00|4644.24|4644.24|4645.03|4645.03|4645.03|4645.03|4644.24|4644.24|0
1647246550000|2022-03-14 08:29:10|4647.04|4647.04|4649|4649|4649|4649|4647.04|4647.04|0
1647246560000|2022-03-14 08:29:20|4648.65|4648.65|4648.65|4648.65|4648.65|4648.65|4648.65|4648.65|0
1647246570000|2022-03-14 08:29:30|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|0
1647246590000|2022-03-14 08:29:50|4648.83|4648.83|4649.34|4649.34|4649.52|4649.52|4648.37|4648.37|0
1647246600000|2022-03-14 08:30:00|4649.55|4649.55|4648.97|4648.97|4649.55|4649.55|4648.97|4648.97|0
1647246610000|2022-03-14 08:30:10|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|0
1647246620000|2022-03-14 08:30:20|4648.76|4648.76|4648.65|4648.65|4648.76|4648.76|4648.65|4648.65|0
1647246630000|2022-03-14 08:30:30|4648.6|4648.6|4644.58|4644.58|4648.6|4648.6|4643.88|4643.88|0
1647246640000|2022-03-14 08:30:40|4644.27|4644.27|4644.83|4644.83|4644.83|4644.83|4644.27|4644.27|0
1647246690000|2022-03-14 08:31:30|4643.49|4643.49|4640.89|4640.89|4643.49|4643.49|4640.89|4640.89|0
1647246710000|2022-03-14 08:31:50|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|0
1647246720000|2022-03-14 08:32:00|4641.83|4641.83|4641.88|4641.88|4641.88|4641.88|4641.83|4641.83|0
1647246740000|2022-03-14 08:32:20|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1647246750000|2022-03-14 08:32:30|4639.87|4639.87|4640.17|4640.17|4640.17|4640.17|4639.87|4639.87|0
1647246760000|2022-03-14 08:32:40|4638.23|4638.23|4638.23|4638.23|4638.23|4638.23|4638.23|4638.23|0
1647246770000|2022-03-14 08:32:50|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1647246780000|2022-03-14 08:33:00|4639.37|4639.37|4639.1|4639.1|4639.37|4639.37|4639.1|4639.1|0
1647246790000|2022-03-14 08:33:10|4638.43|4638.43|4638.43|4638.43|4638.43|4638.43|4638.43|4638.43|0
1647246810000|2022-03-14 08:33:30|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|0
1647246840000|2022-03-14 08:34:00|4639.92|4639.92|4640.22|4640.22|4640.22|4640.22|4639.92|4639.92|0
1647246850000|2022-03-14 08:34:10|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|0
1647246870000|2022-03-14 08:34:30|4637.69|4637.69|4636.81|4636.81|4637.69|4637.69|4636.81|4636.81|0
1647246880000|2022-03-14 08:34:40|4637.48|4637.48|4638.07|4638.07|4638.07|4638.07|4637.48|4637.48|0
1647246890000|2022-03-14 08:34:50|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1647246900000|2022-03-14 08:35:00|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1647246910000|2022-03-14 08:35:10|4640.47|4640.47|4640.95|4640.95|4640.95|4640.95|4640.47|4640.47|0
1647246930000|2022-03-14 08:35:30|4641.19|4641.19|4641.73|4641.73|4641.73|4641.73|4640.8|4640.8|0
1647246940000|2022-03-14 08:35:40|4641.78|4641.78|4641.35|4641.35|4642.02|4642.02|4641.35|4641.35|0
1647246950000|2022-03-14 08:35:50|4642.15|4642.15|4642.23|4642.23|4642.23|4642.23|4642.15|4642.15|0
1647246970000|2022-03-14 08:36:10|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|0
1647246980000|2022-03-14 08:36:20|4643.41|4643.41|4642.88|4642.88|4643.41|4643.41|4642.61|4642.61|0
1647246990000|2022-03-14 08:36:30|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|0
1647247000000|2022-03-14 08:36:40|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|0
1647247010000|2022-03-14 08:36:50|4642.53|4642.53|4641.86|4641.86|4642.53|4642.53|4641.86|4641.86|0
1647247020000|2022-03-14 08:37:00|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1647247030000|2022-03-14 08:37:10|4642.16|4642.16|4640.87|4640.87|4642.16|4642.16|4640.87|4640.87|0
1647247050000|2022-03-14 08:37:30|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|0
1647247060000|2022-03-14 08:37:40|4642|4642|4641.74|4641.74|4642|4642|4641.74|4641.74|0
1647247070000|2022-03-14 08:37:50|4643.15|4643.15|4641.51|4641.51|4643.15|4643.15|4641.51|4641.51|0
1647247080000|2022-03-14 08:38:00|4643.01|4643.01|4643.36|4643.36|4643.36|4643.36|4642.69|4642.69|0
1647247090000|2022-03-14 08:38:10|4644.7|4644.7|4644.2|4644.2|4644.7|4644.7|4644.03|4644.03|0
1647247100000|2022-03-14 08:38:20|4643.76|4643.76|4643.09|4643.09|4643.76|4643.76|4643.09|4643.09|0
1647247110000|2022-03-14 08:38:30|4642.42|4642.42|4644.03|4644.03|4644.03|4644.03|4641.72|4641.72|0
1647247130000|2022-03-14 08:38:50|4644.56|4644.56|4645.09|4645.09|4645.09|4645.09|4644.56|4644.56|0
1647247140000|2022-03-14 08:39:00|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|0
1647247160000|2022-03-14 08:39:20|4646.69|4646.69|4648.03|4648.03|4648.03|4648.03|4646.69|4646.69|0
1647247180000|2022-03-14 08:39:40|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|0
1647247190000|2022-03-14 08:39:50|4649.22|4649.22|4652.14|4652.14|4652.14|4652.14|4649.22|4649.22|0
1647247200000|2022-03-14 08:40:00|4652.26|4652.26|4652.95|4652.95|4652.95|4652.95|4652.26|4652.26|0
1647247230000|2022-03-14 08:40:30|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|4653.24|0
1647247240000|2022-03-14 08:40:40|4653.42|4653.42|4654.9|4654.9|4655.08|4655.08|4653.07|4653.07|0
1647247250000|2022-03-14 08:40:50|4654.63|4654.63|4653.75|4653.75|4654.63|4654.63|4653.75|4653.75|0
1647247280000|2022-03-14 08:41:20|4654.19|4654.19|4654.52|4654.52|4654.52|4654.52|4654.19|4654.19|0
1647247300000|2022-03-14 08:41:40|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|4653.73|0
1647247310000|2022-03-14 08:41:50|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|0
1647247320000|2022-03-14 08:42:00|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|0
1647247330000|2022-03-14 08:42:10|4653.13|4653.13|4648.44|4648.44|4653.13|4653.13|4648.44|4648.44|0
1647247340000|2022-03-14 08:42:20|4648.54|4648.54|4648.05|4648.05|4648.75|4648.75|4648.05|4648.05|0
1647247350000|2022-03-14 08:42:30|4648.1|4648.1|4648.1|4648.1|4648.1|4648.1|4648.1|4648.1|0
1647247360000|2022-03-14 08:42:40|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|0
1647247370000|2022-03-14 08:42:50|4647.78|4647.78|4647.59|4647.59|4647.78|4647.78|4647.32|4647.32|0
1647247380000|2022-03-14 08:43:00|4648.26|4648.26|4648.26|4648.26|4648.26|4648.26|4648.26|4648.26|0
1647247390000|2022-03-14 08:43:10|4649.6|4649.6|4650.04|4650.04|4650.04|4650.04|4649.6|4649.6|0
1647247400000|2022-03-14 08:43:20|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|0
1647247410000|2022-03-14 08:43:30|4653.31|4653.31|4653.72|4653.72|4653.72|4653.72|4653.31|4653.31|0
1647247420000|2022-03-14 08:43:40|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|0
1647247430000|2022-03-14 08:43:50|4653.22|4653.22|4653.43|4653.43|4653.43|4653.43|4653.22|4653.22|0
1647247440000|2022-03-14 08:44:00|4651.42|4651.42|4651.42|4651.42|4651.42|4651.42|4651.42|4651.42|0
1647247480000|2022-03-14 08:44:40|4651.87|4651.87|4652.04|4652.04|4652.04|4652.04|4651.87|4651.87|0
1647247510000|2022-03-14 08:45:10|4652.52|4652.52|4651.83|4651.83|4652.52|4652.52|4651.83|4651.83|0
1647247520000|2022-03-14 08:45:20|4653.07|4653.07|4655.33|4655.33|4655.57|4655.57|4652.85|4652.85|0
1647247530000|2022-03-14 08:45:30|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1647247550000|2022-03-14 08:45:50|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|0
1647247560000|2022-03-14 08:46:00|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|0
1647247570000|2022-03-14 08:46:10|4652.58|4652.58|4652.49|4652.49|4652.58|4652.58|4652.49|4652.49|0
1647247580000|2022-03-14 08:46:20|4651.88|4651.88|4650.99|4650.99|4651.88|4651.88|4650.99|4650.99|0
1647247600000|2022-03-14 08:46:40|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1647247620000|2022-03-14 08:47:00|4651.59|4651.59|4651.15|4651.15|4651.59|4651.59|4651.15|4651.15|0
1647247630000|2022-03-14 08:47:10|4653.16|4653.16|4652.78|4652.78|4653.16|4653.16|4652.78|4652.78|0
1647247640000|2022-03-14 08:47:20|4653.48|4653.48|4650.89|4650.89|4653.57|4653.57|4650.89|4650.89|0
1647247650000|2022-03-14 08:47:30|4650.54|4650.54|4653.89|4653.89|4653.89|4653.89|4650.54|4650.54|0
1647247660000|2022-03-14 08:47:40|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|4655.9|0
1647247670000|2022-03-14 08:47:50|4657.24|4657.24|4657.34|4657.34|4657.4|4657.4|4657.24|4657.24|0
1647247690000|2022-03-14 08:48:10|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|0
1647247700000|2022-03-14 08:48:20|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1647247720000|2022-03-14 08:48:40|4658.76|4658.76|4659.99|4659.99|4659.99|4659.99|4658.76|4658.76|0
1647247730000|2022-03-14 08:48:50|4660.29|4660.29|4660.44|4660.44|4660.88|4660.88|4660.29|4660.29|0
1647247750000|2022-03-14 08:49:10|4657.86|4657.86|4655.18|4655.18|4657.86|4657.86|4655.18|4655.18|0
1647247770000|2022-03-14 08:49:30|4654.18|4654.18|4653.86|4653.86|4654.18|4654.18|4653.86|4653.86|0
1647247780000|2022-03-14 08:49:40|4653.19|4653.19|4654.07|4654.07|4654.07|4654.07|4653.19|4653.19|0
1647247790000|2022-03-14 08:49:50|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1647247800000|2022-03-14 08:50:00|4654.92|4654.92|4654.18|4654.18|4654.92|4654.92|4653.65|4653.65|0
1647247810000|2022-03-14 08:50:10|4654.1|4654.1|4653.57|4653.57|4654.1|4654.1|4653.57|4653.57|0
1647247820000|2022-03-14 08:50:20|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|4653.21|0
1647247830000|2022-03-14 08:50:30|4654|4654|4655.68|4655.68|4655.93|4655.93|4653.46|4653.46|0
1647247840000|2022-03-14 08:50:40|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|0
1647247860000|2022-03-14 08:51:00|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|0
1647247870000|2022-03-14 08:51:10|4654.4|4654.4|4652.14|4652.14|4654.4|4654.4|4652.14|4652.14|0
1647247880000|2022-03-14 08:51:20|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|0
1647247890000|2022-03-14 08:51:30|4652.73|4652.73|4650.23|4650.23|4652.9|4652.9|4650.23|4650.23|0
1647247900000|2022-03-14 08:51:40|4649.93|4649.93|4649.05|4649.05|4649.93|4649.93|4649.05|4649.05|0
1647247910000|2022-03-14 08:51:50|4648.87|4648.87|4649.8|4649.8|4649.8|4649.8|4648.87|4648.87|0
1647247930000|2022-03-14 08:52:10|4649.63|4649.63|4648.96|4648.96|4649.63|4649.63|4648.96|4648.96|0
1647247940000|2022-03-14 08:52:20|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|4648.52|0
1647247960000|2022-03-14 08:52:40|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1647247970000|2022-03-14 08:52:50|4648.11|4648.11|4644.51|4644.51|4648.11|4648.11|4644.51|4644.51|0
1647247980000|2022-03-14 08:53:00|4645.04|4645.04|4644.37|4644.37|4645.52|4645.52|4644.37|4644.37|0
1647247990000|2022-03-14 08:53:10|4645.71|4645.71|4647.05|4647.05|4647.05|4647.05|4645.71|4645.71|0
1647248000000|2022-03-14 08:53:20|4646.69|4646.69|4646.93|4646.93|4646.93|4646.93|4646.69|4646.69|0
1647248010000|2022-03-14 08:53:30|4647.64|4647.64|4648.15|4648.15|4648.15|4648.15|4647.46|4647.46|0
1647248030000|2022-03-14 08:53:50|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|0
1647248040000|2022-03-14 08:54:00|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|0
1647248060000|2022-03-14 08:54:20|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|0
1647248070000|2022-03-14 08:54:30|4650.18|4650.18|4650.27|4650.27|4650.27|4650.27|4650.18|4650.18|0
1647248090000|2022-03-14 08:54:50|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|0
1647248100000|2022-03-14 08:55:00|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1647248110000|2022-03-14 08:55:10|4650.71|4650.71|4652.05|4652.05|4652.05|4652.05|4650.71|4650.71|0
1647248120000|2022-03-14 08:55:20|4652.72|4652.72|4654.01|4654.01|4654.06|4654.06|4652.72|4652.72|0
1647248130000|2022-03-14 08:55:30|4653.32|4653.32|4653.9|4653.9|4653.9|4653.9|4653.32|4653.32|0
1647248140000|2022-03-14 08:55:40|4654.87|4654.87|4656.05|4656.05|4656.05|4656.05|4654.87|4654.87|0
1647248150000|2022-03-14 08:55:50|4657.02|4657.02|4657.99|4657.99|4657.99|4657.99|4657.02|4657.02|0
1647248160000|2022-03-14 08:56:00|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|0
1647248180000|2022-03-14 08:56:20|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1647248190000|2022-03-14 08:56:30|4658.05|4658.05|4657.1|4657.1|4658.05|4658.05|4657.1|4657.1|0
1647248200000|2022-03-14 08:56:40|4656.66|4656.66|4656.33|4656.33|4656.66|4656.66|4656.33|4656.33|0
1647248210000|2022-03-14 08:56:50|4655.8|4655.8|4654.47|4654.47|4655.8|4655.8|4654.12|4654.12|0
1647248220000|2022-03-14 08:57:00|4654.26|4654.26|4653.17|4653.17|4655.18|4655.18|4653.17|4653.17|0
1647248230000|2022-03-14 08:57:10|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1647248240000|2022-03-14 08:57:20|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|0
1647248250000|2022-03-14 08:57:30|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|4653.72|0
1647248270000|2022-03-14 08:57:50|4655.66|4655.66|4654.92|4654.92|4655.81|4655.81|4654.92|4654.92|0
1647248280000|2022-03-14 08:58:00|4656.34|4656.34|4655.45|4655.45|4656.34|4656.34|4655.45|4655.45|0
1647248300000|2022-03-14 08:58:20|4656.2|4656.2|4656.31|4656.31|4656.31|4656.31|4656.2|4656.2|0
1647248330000|2022-03-14 08:58:50|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|4656.55|0
1647248340000|2022-03-14 08:59:00|4657.89|4657.89|4658.37|4658.37|4658.37|4658.37|4657.89|4657.89|0
1647248370000|2022-03-14 08:59:30|4661.05|4661.05|4662.92|4662.92|4662.92|4662.92|4661.05|4661.05|0
1647248380000|2022-03-14 08:59:40|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|4663.09|0
1647248390000|2022-03-14 08:59:50|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|0
1647248420000|2022-03-14 09:00:20|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|0
1647248430000|2022-03-14 09:00:30|4665.63|4665.63|4666.3|4666.3|4667.64|4667.64|4665.63|4665.63|0
1647248460000|2022-03-14 09:01:00|4666.04|4666.04|4664.07|4664.07|4666.04|4666.04|4664.07|4664.07|0
1647248480000|2022-03-14 09:01:20|4665.3|4665.3|4665.2|4665.2|4665.3|4665.3|4665.2|4665.2|0
1647248490000|2022-03-14 09:01:30|4665.55|4665.55|4665.29|4665.29|4665.55|4665.55|4665.29|4665.29|0
1647248500000|2022-03-14 09:01:40|4664.05|4664.05|4659.41|4659.41|4664.05|4664.05|4658.74|4658.74|0
1647248510000|2022-03-14 09:01:50|4659.25|4659.25|4660.04|4660.04|4660.04|4660.04|4659.25|4659.25|0
1647248530000|2022-03-14 09:02:10|4660.62|4660.62|4661.11|4661.11|4661.11|4661.11|4659.38|4659.38|0
1647248540000|2022-03-14 09:02:20|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|0
1647248550000|2022-03-14 09:02:30|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1647248560000|2022-03-14 09:02:40|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1647248570000|2022-03-14 09:02:50|4660.13|4660.13|4659.07|4659.07|4660.13|4660.13|4659.07|4659.07|0
1647248580000|2022-03-14 09:03:00|4659.4|4659.4|4659.51|4659.51|4659.51|4659.51|4659.4|4659.4|0
1647248590000|2022-03-14 09:03:10|4660.04|4660.04|4661.11|4661.11|4661.11|4661.11|4660.04|4660.04|0
1647248600000|2022-03-14 09:03:20|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1647248610000|2022-03-14 09:03:30|4661.34|4661.34|4660.03|4660.03|4661.34|4661.34|4659.79|4659.79|0
1647248630000|2022-03-14 09:03:50|4660.7|4660.7|4660.93|4660.93|4660.93|4660.93|4660.7|4660.7|0
1647248640000|2022-03-14 09:04:00|4660.58|4660.58|4660.76|4660.76|4660.76|4660.76|4660.58|4660.58|0
1647248650000|2022-03-14 09:04:10|4660.88|4660.88|4661.11|4661.11|4661.11|4661.11|4660.88|4660.88|0
1647248660000|2022-03-14 09:04:20|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|4660.76|0
1647248690000|2022-03-14 09:04:50|4660.09|4660.09|4659.42|4659.42|4660.09|4660.09|4659.42|4659.42|0
1647248700000|2022-03-14 09:05:00|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|0
1647248780000|2022-03-14 09:06:20|4660.86|4660.86|4661.44|4661.44|4661.44|4661.44|4660.77|4660.77|0
1647248800000|2022-03-14 09:06:40|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|0
1647248810000|2022-03-14 09:06:50|4661.04|4661.04|4662.01|4662.01|4662.01|4662.01|4660.77|4660.77|0
1647248820000|2022-03-14 09:07:00|4662.24|4662.24|4661.69|4661.69|4662.36|4662.36|4661.69|4661.69|0
1647248830000|2022-03-14 09:07:10|4660.35|4660.35|4659.68|4659.68|4660.35|4660.35|4659.68|4659.68|0
1647248890000|2022-03-14 09:08:10|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1647248910000|2022-03-14 09:08:30|4661.59|4661.59|4661.73|4661.73|4662.38|4662.38|4661.59|4661.59|0
1647248920000|2022-03-14 09:08:40|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1647248940000|2022-03-14 09:09:00|4661.11|4661.11|4661.55|4661.55|4661.55|4661.55|4661.11|4661.11|0
1647248950000|2022-03-14 09:09:10|4662.89|4662.89|4664.9|4664.9|4665.57|4665.57|4662.89|4662.89|0
1647248970000|2022-03-14 09:09:30|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|0
1647248990000|2022-03-14 09:09:50|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|0
1647249000000|2022-03-14 09:10:00|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1647249030000|2022-03-14 09:10:30|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1647249040000|2022-03-14 09:10:40|4665.43|4665.43|4666.83|4666.83|4666.83|4666.83|4665.43|4665.43|0
1647249050000|2022-03-14 09:10:50|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|0
1647249060000|2022-03-14 09:11:00|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|0
1647249070000|2022-03-14 09:11:10|4666.71|4666.71|4666.8|4666.8|4666.8|4666.8|4666.71|4666.71|0
1647249080000|2022-03-14 09:11:20|4666.13|4666.13|4664.71|4664.71|4666.13|4666.13|4664.71|4664.71|0
1647249090000|2022-03-14 09:11:30|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|0
1647249100000|2022-03-14 09:11:40|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1647249120000|2022-03-14 09:12:00|4664.02|4664.02|4664.73|4664.73|4664.73|4664.73|4664.02|4664.02|0
1647249130000|2022-03-14 09:12:10|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1647249140000|2022-03-14 09:12:20|4663.76|4663.76|4663.98|4663.98|4663.98|4663.98|4663.76|4663.76|0
1647249150000|2022-03-14 09:12:30|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1647249170000|2022-03-14 09:12:50|4663.31|4663.31|4663.61|4663.61|4663.61|4663.61|4663.31|4663.31|0
1647249180000|2022-03-14 09:13:00|4663.5|4663.5|4663.24|4663.24|4663.5|4663.5|4663.24|4663.24|0
1647249220000|2022-03-14 09:13:40|4662.94|4662.94|4661|4661|4662.94|4662.94|4661|4661|0
1647249230000|2022-03-14 09:13:50|4662.34|4662.34|4662.09|4662.09|4662.34|4662.34|4660.75|4660.75|0
1647249240000|2022-03-14 09:14:00|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1647249250000|2022-03-14 09:14:10|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1647249270000|2022-03-14 09:14:30|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1647249280000|2022-03-14 09:14:40|4660.76|4660.76|4657.97|4657.97|4660.76|4660.76|4657.8|4657.8|0
1647249290000|2022-03-14 09:14:50|4658.06|4658.06|4657.97|4657.97|4658.11|4658.11|4657.97|4657.97|0
1647249300000|2022-03-14 09:15:00|4659.29|4659.29|4660.26|4660.26|4660.26|4660.26|4658.92|4658.92|0
1647249310000|2022-03-14 09:15:10|4659.99|4659.99|4658.65|4658.65|4659.99|4659.99|4658.65|4658.65|0
1647249340000|2022-03-14 09:15:40|4658.87|4658.87|4658.23|4658.23|4659.63|4659.63|4658.23|4658.23|0
1647249360000|2022-03-14 09:16:00|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|4657.17|0
1647249370000|2022-03-14 09:16:10|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1647249380000|2022-03-14 09:16:20|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1647249400000|2022-03-14 09:16:40|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|0
1647249420000|2022-03-14 09:17:00|4654.6|4654.6|4652.92|4652.92|4654.6|4654.6|4652.92|4652.92|0
1647249430000|2022-03-14 09:17:10|4654.42|4654.42|4655.96|4655.96|4656.63|4656.63|4654.42|4654.42|0
1647249450000|2022-03-14 09:17:30|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1647249460000|2022-03-14 09:17:40|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|0
1647249480000|2022-03-14 09:18:00|4657.65|4657.65|4658.53|4658.53|4658.53|4658.53|4657.65|4657.65|0
1647249490000|2022-03-14 09:18:10|4658.89|4658.89|4657.72|4657.72|4658.89|4658.89|4657.72|4657.72|0
1647249500000|2022-03-14 09:18:20|4660.4|4660.4|4657.59|4657.59|4660.4|4660.4|4657.59|4657.59|0
1647249510000|2022-03-14 09:18:30|4656.62|4656.62|4655.65|4655.65|4656.62|4656.62|4655.65|4655.65|0
1647249520000|2022-03-14 09:18:40|4656.09|4656.09|4654.68|4654.68|4656.09|4656.09|4654.68|4654.68|0
1647249550000|2022-03-14 09:19:10|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1647249560000|2022-03-14 09:19:20|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1647249570000|2022-03-14 09:19:30|4657.27|4657.27|4657.38|4657.38|4657.38|4657.38|4657.27|4657.27|0
1647249580000|2022-03-14 09:19:40|4658.08|4658.08|4657.41|4657.41|4658.08|4658.08|4657.41|4657.41|0
1647249600000|2022-03-14 09:20:00|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|4657.29|0
1647249610000|2022-03-14 09:20:10|4657.03|4657.03|4657.7|4657.7|4657.7|4657.7|4657.03|4657.03|0
1647249620000|2022-03-14 09:20:20|4658.37|4658.37|4659.71|4659.71|4659.71|4659.71|4658.37|4658.37|0
1647249650000|2022-03-14 09:20:50|4659.26|4659.26|4659.78|4659.78|4659.78|4659.78|4659.11|4659.11|0
1647249670000|2022-03-14 09:21:10|4659.17|4659.17|4659.08|4659.08|4659.17|4659.17|4659.08|4659.08|0
1647249690000|2022-03-14 09:21:30|4659.26|4659.26|4658.64|4658.64|4659.26|4659.26|4658.64|4658.64|0
1647249700000|2022-03-14 09:21:40|4658.76|4658.76|4659.53|4659.53|4660.2|4660.2|4658.76|4658.76|0
1647249710000|2022-03-14 09:21:50|4658.12|4658.12|4661.64|4661.64|4661.64|4661.64|4658.12|4658.12|0
1647249720000|2022-03-14 09:22:00|4660.3|4660.3|4660.14|4660.14|4660.3|4660.3|4660.14|4660.14|0
1647249730000|2022-03-14 09:22:10|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1647249740000|2022-03-14 09:22:20|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1647249760000|2022-03-14 09:22:40|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|0
1647249770000|2022-03-14 09:22:50|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1647249780000|2022-03-14 09:23:00|4662.77|4662.77|4661.54|4661.54|4662.77|4662.77|4661.43|4661.43|0
1647249800000|2022-03-14 09:23:20|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1647249810000|2022-03-14 09:23:30|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1647249820000|2022-03-14 09:23:40|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|4661.06|0
1647249870000|2022-03-14 09:24:30|4660.57|4660.57|4658.79|4658.79|4660.57|4660.57|4658.12|4658.12|0
1647249880000|2022-03-14 09:24:40|4658.49|4658.49|4658.34|4658.34|4658.49|4658.49|4658.34|4658.34|0
1647249890000|2022-03-14 09:24:50|4658.49|4658.49|4658.34|4658.34|4658.49|4658.49|4658.34|4658.34|0
1647249910000|2022-03-14 09:25:10|4658.25|4658.25|4656.03|4656.03|4658.4|4658.4|4656.03|4656.03|0
1647249940000|2022-03-14 09:25:40|4657.37|4657.37|4657.49|4657.49|4657.49|4657.49|4657.37|4657.37|0
1647249950000|2022-03-14 09:25:50|4658.16|4658.16|4658.95|4658.95|4658.95|4658.95|4658.16|4658.16|0
1647249960000|2022-03-14 09:26:00|4660.95|4660.95|4661.31|4661.31|4661.31|4661.31|4660.95|4660.95|0
1647249970000|2022-03-14 09:26:10|4661.48|4661.48|4662.63|4662.63|4662.63|4662.63|4661.48|4661.48|0
1647249980000|2022-03-14 09:26:20|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|0
1647249990000|2022-03-14 09:26:30|4659.72|4659.72|4660.07|4660.07|4660.07|4660.07|4659.72|4659.72|0
1647250020000|2022-03-14 09:27:00|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1647250030000|2022-03-14 09:27:10|4659.77|4659.77|4659.92|4659.92|4660.07|4660.07|4659.62|4659.62|0
1647250040000|2022-03-14 09:27:20|4658.42|4658.42|4658.24|4658.24|4658.42|4658.42|4658.24|4658.24|0
1647250050000|2022-03-14 09:27:30|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|4660.25|0
1647250060000|2022-03-14 09:27:40|4660.92|4660.92|4659.58|4659.58|4660.92|4660.92|4659.58|4659.58|0
1647250090000|2022-03-14 09:28:10|4659.43|4659.43|4659.29|4659.29|4659.58|4659.58|4659.29|4659.29|0
1647250100000|2022-03-14 09:28:20|4658.62|4658.62|4659.96|4659.96|4659.96|4659.96|4658.62|4658.62|0
1647250120000|2022-03-14 09:28:40|4660.12|4660.12|4660.47|4660.47|4660.47|4660.47|4660.12|4660.12|0
1647250140000|2022-03-14 09:29:00|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1647250150000|2022-03-14 09:29:10|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|0
1647250160000|2022-03-14 09:29:20|4661.29|4661.29|4661.44|4661.44|4661.44|4661.44|4661.29|4661.29|0
1647250180000|2022-03-14 09:29:40|4661.38|4661.38|4662.09|4662.09|4662.21|4662.21|4661.38|4661.38|0
1647250190000|2022-03-14 09:29:50|4661.85|4661.85|4662.52|4662.52|4662.52|4662.52|4661.85|4661.85|0
1647250200000|2022-03-14 09:30:00|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|0
1647250210000|2022-03-14 09:30:10|4661.64|4661.64|4661.12|4661.12|4661.79|4661.79|4661.12|4661.12|0
1647250220000|2022-03-14 09:30:20|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|4661.28|0
1647250230000|2022-03-14 09:30:30|4659.27|4659.27|4662.04|4662.04|4662.04|4662.04|4659.27|4659.27|0
1647250260000|2022-03-14 09:31:00|4662.49|4662.49|4662.04|4662.04|4662.49|4662.49|4662.04|4662.04|0
1647250270000|2022-03-14 09:31:10|4662.71|4662.71|4663.16|4663.16|4663.16|4663.16|4662.71|4662.71|0
1647250290000|2022-03-14 09:31:30|4663.83|4663.83|4665.4|4665.4|4665.46|4665.46|4663.83|4663.83|0
1647250300000|2022-03-14 09:31:40|4664.96|4664.96|4664.84|4664.84|4664.96|4664.96|4664.84|4664.84|0
1647250320000|2022-03-14 09:32:00|4664.69|4664.69|4664.64|4664.64|4664.81|4664.81|4664.55|4664.55|0
1647250330000|2022-03-14 09:32:10|4666.64|4666.64|4665.86|4665.86|4666.64|4666.64|4665.86|4665.86|0
1647250350000|2022-03-14 09:32:30|4665.19|4665.19|4665.97|4665.97|4666.09|4666.09|4665.19|4665.19|0
1647250360000|2022-03-14 09:32:40|4666.12|4666.12|4665.3|4665.3|4666.64|4666.64|4665.3|4665.3|0
1647250380000|2022-03-14 09:33:00|4664.95|4664.95|4664.86|4664.86|4664.95|4664.95|4664.86|4664.86|0
1647250400000|2022-03-14 09:33:20|4664.75|4664.75|4666.2|4666.2|4666.2|4666.2|4664.75|4664.75|0
1647250410000|2022-03-14 09:33:30|4665.76|4665.76|4666.43|4666.43|4666.43|4666.43|4665.76|4665.76|0
1647250420000|2022-03-14 09:33:40|4667.1|4667.1|4665.83|4665.83|4667.77|4667.77|4665.83|4665.83|0
1647250430000|2022-03-14 09:33:50|4665.16|4665.16|4664.49|4664.49|4665.16|4665.16|4664.49|4664.49|0
1647250460000|2022-03-14 09:34:20|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|0
1647250480000|2022-03-14 09:34:40|4663.15|4663.15|4665.16|4665.16|4665.16|4665.16|4663.15|4663.15|0
1647250490000|2022-03-14 09:34:50|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|0
1647250500000|2022-03-14 09:35:00|4662.93|4662.93|4664.04|4664.04|4664.71|4664.71|4662.93|4662.93|0
1647250510000|2022-03-14 09:35:10|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|0
1647250520000|2022-03-14 09:35:20|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1647250530000|2022-03-14 09:35:30|4662.07|4662.07|4661.54|4661.54|4662.07|4662.07|4661.54|4661.54|0
1647250540000|2022-03-14 09:35:40|4661.81|4661.81|4662.42|4662.42|4662.42|4662.42|4661.81|4661.81|0
1647250550000|2022-03-14 09:35:50|4662.13|4662.13|4664.01|4664.01|4664.01|4664.01|4661.96|4661.96|0
1647250560000|2022-03-14 09:36:00|4664.68|4664.68|4663.5|4663.5|4664.98|4664.98|4663.5|4663.5|0
1647250580000|2022-03-14 09:36:20|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1647250600000|2022-03-14 09:36:40|4661.33|4661.33|4661.23|4661.23|4661.77|4661.77|4661.14|4661.14|0
1647250610000|2022-03-14 09:36:50|4659.89|4659.89|4658.55|4658.55|4659.89|4659.89|4658.55|4658.55|0
1647250620000|2022-03-14 09:37:00|4657.88|4657.88|4658.55|4658.55|4658.55|4658.55|4657.88|4657.88|0
1647250630000|2022-03-14 09:37:10|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|4658.72|0
1647250650000|2022-03-14 09:37:30|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1647250660000|2022-03-14 09:37:40|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|4659.83|0
1647250670000|2022-03-14 09:37:50|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1647250680000|2022-03-14 09:38:00|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|0
1647250690000|2022-03-14 09:38:10|4660.67|4660.67|4662.01|4662.01|4662.01|4662.01|4660.67|4660.67|0
1647250710000|2022-03-14 09:38:30|4660.67|4660.67|4660.5|4660.5|4660.67|4660.67|4660.5|4660.5|0
1647250720000|2022-03-14 09:38:40|4661.68|4661.68|4662.39|4662.39|4662.56|4662.56|4661.68|4661.68|0
1647250730000|2022-03-14 09:38:50|4662.62|4662.62|4662.24|4662.24|4662.62|4662.62|4662.24|4662.24|0
1647250740000|2022-03-14 09:39:00|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1647250770000|2022-03-14 09:39:30|4662.48|4662.48|4661.45|4661.45|4662.48|4662.48|4661.45|4661.45|0
1647250800000|2022-03-14 09:40:00|4662.33|4662.33|4661.91|4661.91|4662.33|4662.33|4661.91|4661.91|0
1647250810000|2022-03-14 09:40:10|4663.25|4663.25|4662.86|4662.86|4663.25|4663.25|4662.86|4662.86|0
1647250820000|2022-03-14 09:40:20|4662.96|4662.96|4662.41|4662.41|4664.42|4664.42|4662.41|4662.41|0
1647250830000|2022-03-14 09:40:30|4661.74|4661.74|4664.42|4664.42|4664.42|4664.42|4661.74|4661.74|0
1647250840000|2022-03-14 09:40:40|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1647250850000|2022-03-14 09:40:50|4663.06|4663.06|4663.94|4663.94|4665.34|4665.34|4663.06|4663.06|0
1647250860000|2022-03-14 09:41:00|4664.11|4664.11|4664.11|4664.11|4664.78|4664.78|4664.11|4664.11|0
1647250870000|2022-03-14 09:41:10|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|4663.44|0
1647250880000|2022-03-14 09:41:20|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|0
1647250890000|2022-03-14 09:41:30|4664.78|4664.78|4665.45|4665.45|4665.45|4665.45|4664.78|4664.78|0
1647250910000|2022-03-14 09:41:50|4665.27|4665.27|4665.27|4665.27|4665.27|4665.27|4665.27|4665.27|0
1647250920000|2022-03-14 09:42:00|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1647250930000|2022-03-14 09:42:10|4662.24|4662.24|4662.42|4662.42|4662.42|4662.42|4662.24|4662.24|0
1647250940000|2022-03-14 09:42:20|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1647250970000|2022-03-14 09:42:50|4661.22|4661.22|4662.04|4662.04|4662.04|4662.04|4661.22|4661.22|0
1647250980000|2022-03-14 09:43:00|4661.75|4661.75|4661.76|4661.76|4662.21|4662.21|4661.75|4661.75|0
1647250990000|2022-03-14 09:43:10|4661.61|4661.61|4661.76|4661.76|4661.76|4661.76|4661.61|4661.61|0
1647251000000|2022-03-14 09:43:20|4661.09|4661.09|4659.86|4659.86|4662.29|4662.29|4659.86|4659.86|0
1647251020000|2022-03-14 09:43:40|4660.83|4660.83|4662.83|4662.83|4662.83|4662.83|4660.83|4660.83|0
1647251030000|2022-03-14 09:43:50|4662.78|4662.78|4663.57|4663.57|4664.28|4664.28|4662.78|4662.78|0
1647251040000|2022-03-14 09:44:00|4664.24|4664.24|4663.32|4663.32|4664.24|4664.24|4663.32|4663.32|0
1647251050000|2022-03-14 09:44:10|4662.65|4662.65|4662.65|4662.65|4662.95|4662.95|4662.06|4662.06|0
1647251060000|2022-03-14 09:44:20|4661.31|4661.31|4660.28|4660.28|4661.31|4661.31|4660.28|4660.28|0
1647251070000|2022-03-14 09:44:30|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1647251080000|2022-03-14 09:44:40|4661.08|4661.08|4661.28|4661.28|4661.61|4661.61|4661.08|4661.08|0
1647251090000|2022-03-14 09:44:50|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1647251100000|2022-03-14 09:45:00|4660.77|4660.77|4662.64|4662.64|4663.44|4663.44|4660.77|4660.77|0
1647251110000|2022-03-14 09:45:10|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1647251120000|2022-03-14 09:45:20|4661.47|4661.47|4660.26|4660.26|4661.47|4661.47|4660.26|4660.26|0
1647251140000|2022-03-14 09:45:40|4660.08|4660.08|4659.07|4659.07|4660.08|4660.08|4658.74|4658.74|0
1647251190000|2022-03-14 09:46:30|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|0
1647251200000|2022-03-14 09:46:40|4659.11|4659.11|4659.56|4659.56|4659.56|4659.56|4659.11|4659.11|0
1647251210000|2022-03-14 09:46:50|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|0
1647251220000|2022-03-14 09:47:00|4658.57|4658.57|4659.24|4659.24|4659.24|4659.24|4657.9|4657.9|0
1647251240000|2022-03-14 09:47:20|4659.42|4659.42|4659.68|4659.68|4659.68|4659.68|4659.42|4659.42|0
1647251250000|2022-03-14 09:47:30|4659.86|4659.86|4659.86|4659.86|4660.02|4660.02|4659.86|4659.86|0
1647251260000|2022-03-14 09:47:40|4659.69|4659.69|4658.9|4658.9|4659.69|4659.69|4658.9|4658.9|0
1647251280000|2022-03-14 09:48:00|4659.08|4659.08|4659.28|4659.28|4659.68|4659.68|4659.01|4659.01|0
1647251290000|2022-03-14 09:48:10|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|4659.95|0
1647251310000|2022-03-14 09:48:30|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1647251320000|2022-03-14 09:48:40|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|4659.64|0
1647251340000|2022-03-14 09:49:00|4659.48|4659.48|4658.95|4658.95|4659.48|4659.48|4658.95|4658.95|0
1647251350000|2022-03-14 09:49:10|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1647251360000|2022-03-14 09:49:20|4658.46|4658.46|4658.1|4658.1|4658.46|4658.46|4658.1|4658.1|0
1647251370000|2022-03-14 09:49:30|4657.49|4657.49|4658.16|4658.16|4658.16|4658.16|4657.49|4657.49|0
1647251380000|2022-03-14 09:49:40|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|4657.36|0
1647251390000|2022-03-14 09:49:50|4656.92|4656.92|4655.37|4655.37|4656.92|4656.92|4655.37|4655.37|0
1647251400000|2022-03-14 09:50:00|4655.1|4655.1|4655.33|4655.33|4655.42|4655.42|4655.1|4655.1|0
1647251420000|2022-03-14 09:50:20|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|0
1647251430000|2022-03-14 09:50:30|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1647251440000|2022-03-14 09:50:40|4656.3|4656.3|4656.57|4656.57|4656.57|4656.57|4656.21|4656.21|0
1647251450000|2022-03-14 09:50:50|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1647251460000|2022-03-14 09:51:00|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|4658.17|0
1647251470000|2022-03-14 09:51:10|4658.84|4658.84|4659.51|4659.51|4659.81|4659.81|4658.84|4658.84|0
1647251480000|2022-03-14 09:51:20|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|4658.98|0
1647251500000|2022-03-14 09:51:40|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|0
1647251510000|2022-03-14 09:51:50|4661.2|4661.2|4661.44|4661.44|4661.44|4661.44|4661.2|4661.2|0
1647251520000|2022-03-14 09:52:00|4662.11|4662.11|4662.96|4662.96|4666.68|4666.68|4662.11|4662.11|0
1647251530000|2022-03-14 09:52:10|4662.29|4662.29|4663.21|4663.21|4663.21|4663.21|4662.29|4662.29|0
1647251540000|2022-03-14 09:52:20|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1647251570000|2022-03-14 09:52:50|4661.04|4661.04|4660.72|4660.72|4661.04|4661.04|4660.72|4660.72|0
1647251580000|2022-03-14 09:53:00|4660.54|4660.54|4660.89|4660.89|4660.89|4660.89|4660.54|4660.54|0
1647251600000|2022-03-14 09:53:20|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1647251610000|2022-03-14 09:53:30|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|4660.39|0
1647251630000|2022-03-14 09:53:50|4661.41|4661.41|4660.74|4660.74|4661.41|4661.41|4660.74|4660.74|0
1647251680000|2022-03-14 09:54:40|4662.75|4662.75|4663.42|4663.42|4663.42|4663.42|4662.75|4662.75|0
1647251690000|2022-03-14 09:54:50|4662.08|4662.08|4658.52|4658.52|4662.08|4662.08|4658.52|4658.52|0
1647251700000|2022-03-14 09:55:00|4658.7|4658.7|4659.31|4659.31|4659.31|4659.31|4658.7|4658.7|0
1647251720000|2022-03-14 09:55:20|4660.11|4660.11|4660.87|4660.87|4660.87|4660.87|4660.11|4660.11|0
1647251730000|2022-03-14 09:55:30|4660.98|4660.98|4659.17|4659.17|4660.98|4660.98|4659.17|4659.17|0
1647251740000|2022-03-14 09:55:40|4659.34|4659.34|4659.27|4659.27|4659.43|4659.43|4659.27|4659.27|0
1647251750000|2022-03-14 09:55:50|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|4658.83|0
1647251760000|2022-03-14 09:56:00|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|0
1647251770000|2022-03-14 09:56:10|4659.54|4659.54|4660.35|4660.35|4660.35|4660.35|4659.01|4659.01|0
1647251780000|2022-03-14 09:56:20|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1647251800000|2022-03-14 09:56:40|4660.61|4660.61|4659.94|4659.94|4660.61|4660.61|4659.94|4659.94|0
1647251820000|2022-03-14 09:57:00|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|0
1647251850000|2022-03-14 09:57:30|4658.09|4658.09|4657.74|4657.74|4658.53|4658.53|4657.74|4657.74|0
1647251860000|2022-03-14 09:57:40|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|0
1647251870000|2022-03-14 09:57:50|4654.12|4654.12|4654.34|4654.34|4654.34|4654.34|4652.78|4652.78|0
1647251880000|2022-03-14 09:58:00|4654.78|4654.78|4654.28|4654.28|4654.78|4654.78|4654.28|4654.28|0
1647251910000|2022-03-14 09:58:30|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|0
1647251930000|2022-03-14 09:58:50|4654.2|4654.2|4654.81|4654.81|4654.9|4654.9|4654.2|4654.2|0
1647251940000|2022-03-14 09:59:00|4655.48|4655.48|4654.81|4654.81|4655.48|4655.48|4654.14|4654.14|0
1647251950000|2022-03-14 09:59:10|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1647251960000|2022-03-14 09:59:20|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|0
1647251970000|2022-03-14 09:59:30|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|4654.61|0
1647251980000|2022-03-14 09:59:40|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|0
1647251990000|2022-03-14 09:59:50|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1647252000000|2022-03-14 10:00:00|4655.15|4655.15|4657.31|4657.31|4657.83|4657.83|4655.15|4655.15|0
1647252010000|2022-03-14 10:00:10|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|4657.16|0
1647252020000|2022-03-14 10:00:20|4658.5|4658.5|4659.84|4659.84|4659.84|4659.84|4658.5|4658.5|0
1647252030000|2022-03-14 10:00:30|4660.19|4660.19|4660.46|4660.46|4660.46|4660.46|4660.19|4660.19|0
1647252040000|2022-03-14 10:00:40|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|0
1647252050000|2022-03-14 10:00:50|4659.84|4659.84|4660.63|4660.63|4660.63|4660.63|4659.84|4659.84|0
1647252080000|2022-03-14 10:01:20|4659.96|4659.96|4660.68|4660.68|4660.68|4660.68|4659.96|4659.96|0
1647252100000|2022-03-14 10:01:40|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|0
1647252120000|2022-03-14 10:02:00|4659.8|4659.8|4660.1|4660.1|4660.1|4660.1|4659.8|4659.8|0
1647252140000|2022-03-14 10:02:20|4659.74|4659.74|4659.95|4659.95|4659.95|4659.95|4659.74|4659.74|0
1647252150000|2022-03-14 10:02:30|4660.4|4660.4|4661.74|4661.74|4661.74|4661.74|4660.4|4660.4|0
1647252170000|2022-03-14 10:02:50|4661.85|4661.85|4661.97|4661.97|4661.97|4661.97|4661.85|4661.85|0
1647252190000|2022-03-14 10:03:10|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1647252200000|2022-03-14 10:03:20|4663.95|4663.95|4664.39|4664.39|4664.39|4664.39|4663.95|4663.95|0
1647252210000|2022-03-14 10:03:30|4664.03|4664.03|4664.15|4664.15|4664.15|4664.15|4664.03|4664.03|0
1647252230000|2022-03-14 10:03:50|4663.27|4663.27|4665.28|4665.28|4665.95|4665.95|4663.27|4663.27|0
1647252240000|2022-03-14 10:04:00|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1647252250000|2022-03-14 10:04:10|4663.94|4663.94|4661.72|4661.72|4663.94|4663.94|4661.45|4661.45|0
1647252260000|2022-03-14 10:04:20|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1647252280000|2022-03-14 10:04:40|4661.72|4661.72|4662.33|4662.33|4662.33|4662.33|4661.72|4661.72|0
1647252290000|2022-03-14 10:04:50|4663|4663|4663|4663|4663|4663|4663|4663|0
1647252300000|2022-03-14 10:05:00|4663.36|4663.36|4663.91|4663.91|4664.03|4664.03|4663.36|4663.36|0
1647252310000|2022-03-14 10:05:10|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1647252350000|2022-03-14 10:05:50|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|0
1647252360000|2022-03-14 10:06:00|4665.59|4665.59|4664.76|4664.76|4665.59|4665.59|4664.76|4664.76|0
1647252370000|2022-03-14 10:06:10|4664.67|4664.67|4664.58|4664.58|4664.67|4664.67|4664.58|4664.58|0
1647252380000|2022-03-14 10:06:20|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|0
1647252400000|2022-03-14 10:06:40|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|0
1647252410000|2022-03-14 10:06:50|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|4662.45|0
1647252430000|2022-03-14 10:07:10|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1647252440000|2022-03-14 10:07:20|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|4662.62|0
1647252450000|2022-03-14 10:07:30|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|4662.53|0
1647252460000|2022-03-14 10:07:40|4662.75|4662.75|4663.07|4663.07|4663.07|4663.07|4662.75|4662.75|0
1647252480000|2022-03-14 10:08:00|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1647252490000|2022-03-14 10:08:10|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|0
1647252500000|2022-03-14 10:08:20|4662.47|4662.47|4663.16|4663.16|4663.16|4663.16|4662.38|4662.38|0
1647252510000|2022-03-14 10:08:30|4662.9|4662.9|4663.16|4663.16|4663.16|4663.16|4662.9|4662.9|0
1647252520000|2022-03-14 10:08:40|4663.43|4663.43|4662.76|4662.76|4663.43|4663.43|4662.09|4662.09|0
1647252530000|2022-03-14 10:08:50|4662.59|4662.59|4661.92|4661.92|4662.59|4662.59|4661.92|4661.92|0
1647252540000|2022-03-14 10:09:00|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|4662.41|0
1647252550000|2022-03-14 10:09:10|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1647252560000|2022-03-14 10:09:20|4662.86|4662.86|4662.91|4662.91|4662.91|4662.91|4662.86|4662.86|0
1647252570000|2022-03-14 10:09:30|4662.24|4662.24|4662.33|4662.33|4662.33|4662.33|4662.24|4662.24|0
1647252590000|2022-03-14 10:09:50|4663|4663|4664.34|4664.34|4664.34|4664.34|4663|4663|0
1647252610000|2022-03-14 10:10:10|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1647252620000|2022-03-14 10:10:20|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1647252630000|2022-03-14 10:10:30|4662.77|4662.77|4656.37|4656.37|4662.77|4662.77|4656.37|4656.37|0
1647252640000|2022-03-14 10:10:40|4656.28|4656.28|4658.22|4658.22|4658.22|4658.22|4656.07|4656.07|0
1647252650000|2022-03-14 10:10:50|4657.55|4657.55|4657.38|4657.38|4657.82|4657.82|4657.38|4657.38|0
1647252660000|2022-03-14 10:11:00|4658.72|4658.72|4660.53|4660.53|4660.94|4660.94|4658.72|4658.72|0
1647252670000|2022-03-14 10:11:10|4662.54|4662.54|4661.87|4661.87|4662.54|4662.54|4661.87|4661.87|0
1647252680000|2022-03-14 10:11:20|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1647252710000|2022-03-14 10:11:50|4663.57|4663.57|4663.66|4663.66|4663.66|4663.66|4663.57|4663.57|0
1647252720000|2022-03-14 10:12:00|4664.13|4664.13|4664.49|4664.49|4664.49|4664.49|4664.13|4664.13|0
1647252730000|2022-03-14 10:12:10|4664.72|4664.72|4664.05|4664.05|4664.72|4664.72|4664.05|4664.05|0
1647252740000|2022-03-14 10:12:20|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|0
1647252750000|2022-03-14 10:12:30|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|0
1647252760000|2022-03-14 10:12:40|4663.83|4663.83|4664|4664|4664|4664|4663.83|4663.83|0
1647252770000|2022-03-14 10:12:50|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1647252780000|2022-03-14 10:13:00|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1647252790000|2022-03-14 10:13:10|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|0
1647252840000|2022-03-14 10:14:00|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1647252850000|2022-03-14 10:14:10|4663.17|4663.17|4662.33|4662.33|4663.17|4663.17|4662.33|4662.33|0
1647252860000|2022-03-14 10:14:20|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1647252870000|2022-03-14 10:14:30|4662.06|4662.06|4662.59|4662.59|4662.59|4662.59|4662.06|4662.06|0
1647252880000|2022-03-14 10:14:40|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|0
1647252890000|2022-03-14 10:14:50|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1647252900000|2022-03-14 10:15:00|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|4663.42|0
1647252920000|2022-03-14 10:15:20|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|0
1647252930000|2022-03-14 10:15:30|4662.63|4662.63|4667.32|4667.32|4667.32|4667.32|4662.63|4662.63|0
1647252940000|2022-03-14 10:15:40|4668.34|4668.34|4665.67|4665.67|4669.01|4669.01|4665.67|4665.67|0
1647252950000|2022-03-14 10:15:50|4666.46|4666.46|4666.81|4666.81|4666.81|4666.81|4666.46|4666.46|0
1647252970000|2022-03-14 10:16:10|4666.55|4666.55|4667.34|4667.34|4667.34|4667.34|4666.55|4666.55|0
1647252990000|2022-03-14 10:16:30|4666.67|4666.67|4667.24|4667.24|4667.34|4667.34|4666.67|4666.67|0
1647253000000|2022-03-14 10:16:40|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|0
1647253010000|2022-03-14 10:16:50|4668.08|4668.08|4669.66|4669.66|4669.66|4669.66|4668.08|4668.08|0
1647253020000|2022-03-14 10:17:00|4669.42|4669.42|4669.3|4669.3|4669.42|4669.42|4669.3|4669.3|0
1647253050000|2022-03-14 10:17:30|4669.48|4669.48|4668.81|4668.81|4669.48|4669.48|4668.14|4668.14|0
1647253060000|2022-03-14 10:17:40|4668.69|4668.69|4669.13|4669.13|4669.13|4669.13|4668.46|4668.46|0
1647253080000|2022-03-14 10:18:00|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.63|4669.63|0
1647253100000|2022-03-14 10:18:20|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|4669.13|0
1647253120000|2022-03-14 10:18:40|4669.48|4669.48|4668.68|4668.68|4669.48|4669.48|4668.68|4668.68|0
1647253130000|2022-03-14 10:18:50|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|0
1647253140000|2022-03-14 10:19:00|4667.91|4667.91|4667.24|4667.24|4667.91|4667.91|4667.15|4667.15|0
1647253150000|2022-03-14 10:19:10|4667.68|4667.68|4667.95|4667.95|4667.95|4667.95|4667.68|4667.68|0
1647253170000|2022-03-14 10:19:30|4666.61|4666.61|4666.61|4666.61|4666.61|4666.61|4666.61|4666.61|0
1647253180000|2022-03-14 10:19:40|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|0
1647253200000|2022-03-14 10:20:00|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1647253220000|2022-03-14 10:20:20|4664.36|4664.36|4664.98|4664.98|4664.98|4664.98|4664.36|4664.36|0
1647253240000|2022-03-14 10:20:40|4665.51|4665.51|4665.33|4665.33|4665.51|4665.51|4665.33|4665.33|0
1647253250000|2022-03-14 10:20:50|4665.17|4665.17|4663.16|4663.16|4665.17|4665.17|4663.16|4663.16|0
1647253280000|2022-03-14 10:21:20|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|4664.48|0
1647253290000|2022-03-14 10:21:30|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|0
1647253300000|2022-03-14 10:21:40|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1647253310000|2022-03-14 10:21:50|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|4663.77|0
1647253320000|2022-03-14 10:22:00|4662.43|4662.43|4662.25|4662.25|4662.43|4662.43|4662.09|4662.09|0
1647253340000|2022-03-14 10:22:20|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|0
1647253360000|2022-03-14 10:22:40|4661.35|4661.35|4660.95|4660.95|4661.42|4661.42|4660.95|4660.95|0
1647253370000|2022-03-14 10:22:50|4661.19|4661.19|4660.83|4660.83|4661.19|4661.19|4660.72|4660.72|0
1647253380000|2022-03-14 10:23:00|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1647253390000|2022-03-14 10:23:10|4660.81|4660.81|4660.69|4660.69|4660.81|4660.81|4660.69|4660.69|0
1647253400000|2022-03-14 10:23:20|4661.31|4661.31|4661.57|4661.57|4661.57|4661.57|4661.31|4661.31|0
1647253430000|2022-03-14 10:23:50|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1647253440000|2022-03-14 10:24:00|4661.71|4661.71|4662.82|4662.82|4662.82|4662.82|4661.71|4661.71|0
1647253470000|2022-03-14 10:24:30|4663.17|4663.17|4662.91|4662.91|4663.17|4663.17|4662.91|4662.91|0
1647253490000|2022-03-14 10:24:50|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|0
1647253500000|2022-03-14 10:25:00|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|4663.59|0
1647253520000|2022-03-14 10:25:20|4665.6|4665.6|4667.61|4667.61|4667.61|4667.61|4665.6|4665.6|0
1647253540000|2022-03-14 10:25:40|4666.94|4666.94|4666.78|4666.78|4666.94|4666.94|4666.78|4666.78|0
1647253560000|2022-03-14 10:26:00|4666.11|4666.11|4664.01|4664.01|4666.11|4666.11|4663.86|4663.86|0
1647253620000|2022-03-14 10:27:00|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1647253630000|2022-03-14 10:27:10|4663.72|4663.72|4663.05|4663.05|4663.72|4663.72|4663.05|4663.05|0
1647253640000|2022-03-14 10:27:20|4661.71|4661.71|4662.91|4662.91|4662.91|4662.91|4661.71|4661.71|0
1647253650000|2022-03-14 10:27:30|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|4662.24|0
1647253670000|2022-03-14 10:27:50|4662.95|4662.95|4663.12|4663.12|4663.12|4663.12|4662.95|4662.95|0
1647253680000|2022-03-14 10:28:00|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|4662.77|0
1647253700000|2022-03-14 10:28:20|4664.11|4664.11|4662.77|4662.77|4664.11|4664.11|4662.77|4662.77|0
1647253720000|2022-03-14 10:28:40|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1647253730000|2022-03-14 10:28:50|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1647253740000|2022-03-14 10:29:00|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4661.76|4661.76|0
1647253760000|2022-03-14 10:29:20|4660.95|4660.95|4660.28|4660.28|4660.95|4660.95|4660.28|4660.28|0
1647253770000|2022-03-14 10:29:30|4659.61|4659.61|4660.72|4660.72|4660.72|4660.72|4658.94|4658.94|0
1647253780000|2022-03-14 10:29:40|4660.19|4660.19|4660.86|4660.86|4660.86|4660.86|4660.19|4660.19|0
1647253790000|2022-03-14 10:29:50|4661.21|4661.21|4661.83|4661.83|4661.83|4661.83|4661.21|4661.21|0
1647253800000|2022-03-14 10:30:00|4661.92|4661.92|4663.53|4663.53|4663.79|4663.79|4661.92|4661.92|0
1647253810000|2022-03-14 10:30:10|4663.35|4663.35|4662.85|4662.85|4663.35|4663.35|4662.85|4662.85|0
1647253820000|2022-03-14 10:30:20|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|4661.52|0
1647253830000|2022-03-14 10:30:30|4661.78|4661.78|4662.93|4662.93|4662.93|4662.93|4661.78|4661.78|0
1647253840000|2022-03-14 10:30:40|4662.45|4662.45|4662.89|4662.89|4662.89|4662.89|4662.45|4662.45|0
1647253850000|2022-03-14 10:30:50|4663.56|4663.56|4664.18|4664.18|4664.18|4664.18|4663.56|4663.56|0
1647253880000|2022-03-14 10:31:20|4664.45|4664.45|4662.44|4662.44|4664.45|4664.45|4662.44|4662.44|0
1647253890000|2022-03-14 10:31:30|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1647253920000|2022-03-14 10:32:00|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|0
1647253930000|2022-03-14 10:32:10|4660.71|4660.71|4660.6|4660.6|4660.71|4660.71|4660.6|4660.6|0
1647253940000|2022-03-14 10:32:20|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1647253950000|2022-03-14 10:32:30|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1647253960000|2022-03-14 10:32:40|4658.04|4658.04|4658.8|4658.8|4658.89|4658.89|4658.04|4658.04|0
1647253970000|2022-03-14 10:32:50|4659.59|4659.59|4659.31|4659.31|4659.59|4659.59|4659.31|4659.31|0
1647253980000|2022-03-14 10:33:00|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1647254000000|2022-03-14 10:33:20|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1647254030000|2022-03-14 10:33:50|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1647254060000|2022-03-14 10:34:20|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1647254080000|2022-03-14 10:34:40|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1647254090000|2022-03-14 10:34:50|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1647254110000|2022-03-14 10:35:10|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1647254130000|2022-03-14 10:35:30|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|0
1647254140000|2022-03-14 10:35:40|4661.82|4661.82|4660.32|4660.32|4661.82|4661.82|4660.32|4660.32|0
1647254150000|2022-03-14 10:35:50|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1647254160000|2022-03-14 10:36:00|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1647254170000|2022-03-14 10:36:10|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1647254190000|2022-03-14 10:36:30|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1647254210000|2022-03-14 10:36:50|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|4663.01|0
1647254230000|2022-03-14 10:37:10|4663.3|4663.3|4663.75|4663.75|4663.75|4663.75|4663.3|4663.3|0
1647254240000|2022-03-14 10:37:20|4663.6|4663.6|4663.3|4663.3|4663.6|4663.6|4663.3|4663.3|0
1647254250000|2022-03-14 10:37:30|4663.45|4663.45|4664.07|4664.07|4664.07|4664.07|4663.45|4663.45|0
1647254260000|2022-03-14 10:37:40|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1647254270000|2022-03-14 10:37:50|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|0
1647254280000|2022-03-14 10:38:00|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1647254310000|2022-03-14 10:38:30|4663.27|4663.27|4662.83|4662.83|4663.27|4663.27|4662.83|4662.83|0
1647254320000|2022-03-14 10:38:40|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1647254330000|2022-03-14 10:38:50|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|0
1647254340000|2022-03-14 10:39:00|4663.8|4663.8|4663.74|4663.74|4663.8|4663.8|4663.74|4663.74|0
1647254350000|2022-03-14 10:39:10|4663.57|4663.57|4662.23|4662.23|4663.57|4663.57|4660.89|4660.89|0
1647254360000|2022-03-14 10:39:20|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|4662.05|0
1647254390000|2022-03-14 10:39:50|4661.38|4661.38|4659.37|4659.37|4661.38|4661.38|4659.37|4659.37|0
1647254400000|2022-03-14 10:40:00|4658.03|4658.03|4657.15|4657.15|4658.03|4658.03|4656.88|4656.88|0
1647254420000|2022-03-14 10:40:20|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|0
1647254440000|2022-03-14 10:40:40|4654.92|4654.92|4655.09|4655.09|4655.09|4655.09|4654.92|4654.92|0
1647254450000|2022-03-14 10:40:50|4654.42|4654.42|4656.43|4656.43|4656.43|4656.43|4654.42|4654.42|0
1647254460000|2022-03-14 10:41:00|4656.61|4656.61|4656.78|4656.78|4656.78|4656.78|4656.61|4656.61|0
1647254480000|2022-03-14 10:41:20|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|0
1647254510000|2022-03-14 10:41:50|4656.96|4656.96|4656.78|4656.78|4656.96|4656.96|4656.78|4656.78|0
1647254520000|2022-03-14 10:42:00|4657.45|4657.45|4658.79|4658.79|4658.79|4658.79|4657.45|4657.45|0
1647254530000|2022-03-14 10:42:10|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|0
1647254540000|2022-03-14 10:42:20|4659.67|4659.67|4659.67|4659.67|4659.67|4659.67|4659.67|4659.67|0
1647254550000|2022-03-14 10:42:30|4659|4659|4659.18|4659.18|4659.18|4659.18|4659|4659|0
1647254590000|2022-03-14 10:43:10|4659|4659|4659|4659|4659|4659|4659|4659|0
1647254600000|2022-03-14 10:43:20|4659.71|4659.71|4660.17|4660.17|4660.33|4660.33|4659.71|4659.71|0
1647254620000|2022-03-14 10:43:40|4659.55|4659.55|4658.85|4658.85|4659.55|4659.55|4658.85|4658.85|0
1647254630000|2022-03-14 10:43:50|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|0
1647254640000|2022-03-14 10:44:00|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1647254650000|2022-03-14 10:44:10|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1647254670000|2022-03-14 10:44:30|4662.95|4662.95|4661.75|4661.75|4662.95|4662.95|4661.75|4661.75|0
1647254680000|2022-03-14 10:44:40|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|4664.43|0
1647254690000|2022-03-14 10:44:50|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|0
1647254720000|2022-03-14 10:45:20|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1647254740000|2022-03-14 10:45:40|4664.57|4664.57|4663.69|4663.69|4664.57|4664.57|4663.69|4663.69|0
1647254770000|2022-03-14 10:46:10|4664.93|4664.93|4664.05|4664.05|4665.6|4665.6|4664.05|4664.05|0
1647254780000|2022-03-14 10:46:20|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|0
1647254820000|2022-03-14 10:47:00|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|0
1647254840000|2022-03-14 10:47:20|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1647254850000|2022-03-14 10:47:30|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1647254900000|2022-03-14 10:48:20|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1647254910000|2022-03-14 10:48:30|4664.39|4664.39|4665.73|4665.73|4665.73|4665.73|4664.39|4664.39|0
1647254940000|2022-03-14 10:49:00|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|0
1647254970000|2022-03-14 10:49:30|4665.73|4665.73|4667.3|4667.3|4667.3|4667.3|4665.29|4665.29|0
1647254980000|2022-03-14 10:49:40|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1647254990000|2022-03-14 10:49:50|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|0
1647255040000|2022-03-14 10:50:40|4665.34|4665.34|4661.02|4661.02|4665.34|4665.34|4660.35|4660.35|0
1647255050000|2022-03-14 10:50:50|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1647255060000|2022-03-14 10:51:00|4662.31|4662.31|4662.84|4662.84|4662.84|4662.84|4662.31|4662.31|0
1647255070000|2022-03-14 10:51:10|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|4662.17|0
1647255090000|2022-03-14 10:51:30|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1647255110000|2022-03-14 10:51:50|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|0
1647255130000|2022-03-14 10:52:10|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|0
1647255140000|2022-03-14 10:52:20|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1647255160000|2022-03-14 10:52:40|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1647255170000|2022-03-14 10:52:50|4660.33|4660.33|4659.8|4659.8|4660.33|4660.33|4659.8|4659.8|0
1647255180000|2022-03-14 10:53:00|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1647255190000|2022-03-14 10:53:10|4660.42|4660.42|4660.5|4660.5|4660.5|4660.5|4660.42|4660.42|0
1647255200000|2022-03-14 10:53:20|4660.86|4660.86|4661.03|4661.03|4661.03|4661.03|4660.86|4660.86|0
1647255230000|2022-03-14 10:53:50|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|0
1647255250000|2022-03-14 10:54:10|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1647255310000|2022-03-14 10:55:10|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|0
1647255320000|2022-03-14 10:55:20|4656.21|4656.21|4655.54|4655.54|4656.21|4656.21|4655.54|4655.54|0
1647255330000|2022-03-14 10:55:30|4656.21|4656.21|4655.15|4655.15|4656.21|4656.21|4654.53|4654.53|0
1647255340000|2022-03-14 10:55:40|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|0
1647255430000|2022-03-14 10:57:10|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1647255440000|2022-03-14 10:57:20|4654.07|4654.07|4652.73|4652.73|4654.07|4654.07|4652.73|4652.73|0
1647255470000|2022-03-14 10:57:50|4652.91|4652.91|4653|4653|4653|4653|4652.91|4652.91|0
1647255520000|2022-03-14 10:58:40|4652.91|4652.91|4651.39|4651.39|4652.91|4652.91|4651.39|4651.39|0
1647255530000|2022-03-14 10:58:50|4652.06|4652.06|4652.39|4652.39|4652.72|4652.72|4652.06|4652.06|0
1647255540000|2022-03-14 10:59:00|4652.06|4652.06|4652.24|4652.24|4652.57|4652.57|4652.06|4652.06|0
1647255550000|2022-03-14 10:59:10|4652.57|4652.57|4652.74|4652.74|4652.83|4652.83|4652.57|4652.57|0
1647255560000|2022-03-14 10:59:20|4653.07|4653.07|4653.43|4653.43|4653.43|4653.43|4652.92|4652.92|0
1647255570000|2022-03-14 10:59:30|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1647255580000|2022-03-14 10:59:40|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|0
1647255590000|2022-03-14 10:59:50|4652.84|4652.84|4653.13|4653.13|4653.57|4653.57|4652.84|4652.84|0
1647255600000|2022-03-14 11:00:00|4653.78|4653.78|4653.41|4653.41|4653.78|4653.78|4653.41|4653.41|0
1647255620000|2022-03-14 11:00:20|4653.32|4653.32|4653.5|4653.5|4653.5|4653.5|4653.32|4653.32|0
1647255660000|2022-03-14 11:01:00|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|0
1647255690000|2022-03-14 11:01:30|4654.12|4654.12|4655.14|4655.14|4655.14|4655.14|4654.12|4654.12|0
1647255700000|2022-03-14 11:01:40|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|4656.48|0
1647255710000|2022-03-14 11:01:50|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1647255740000|2022-03-14 11:02:20|4658.07|4658.07|4657.01|4657.01|4658.07|4658.07|4657.01|4657.01|0
1647255750000|2022-03-14 11:02:30|4656.52|4656.52|4655.99|4655.99|4656.52|4656.52|4655.99|4655.99|0
1647255760000|2022-03-14 11:02:40|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1647255810000|2022-03-14 11:03:30|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|0
1647255820000|2022-03-14 11:03:40|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|0
1647255830000|2022-03-14 11:03:50|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|0
1647255840000|2022-03-14 11:04:00|4657.1|4657.1|4656.43|4656.43|4657.1|4657.1|4656.43|4656.43|0
1647255850000|2022-03-14 11:04:10|4655.09|4655.09|4654.42|4654.42|4655.09|4655.09|4654.42|4654.42|0
1647255870000|2022-03-14 11:04:30|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|0
1647255880000|2022-03-14 11:04:40|4655|4655|4655|4655|4655|4655|4655|4655|0
1647255890000|2022-03-14 11:04:50|4655.67|4655.67|4655|4655|4655.67|4655.67|4655|4655|0
1647255900000|2022-03-14 11:05:00|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|0
1647255910000|2022-03-14 11:05:10|4655.78|4655.78|4655.72|4655.72|4656.21|4656.21|4655.72|4655.72|0
1647255920000|2022-03-14 11:05:20|4655.54|4655.54|4656.99|4656.99|4656.99|4656.99|4655.54|4655.54|0
1647255930000|2022-03-14 11:05:30|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|0
1647255940000|2022-03-14 11:05:40|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|0
1647255950000|2022-03-14 11:05:50|4656.72|4656.72|4657.25|4657.25|4657.25|4657.25|4656.72|4656.72|0
1647255970000|2022-03-14 11:06:10|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1647255980000|2022-03-14 11:06:20|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|0
1647255990000|2022-03-14 11:06:30|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1647256060000|2022-03-14 11:07:40|4657.25|4657.25|4657.92|4657.92|4657.92|4657.92|4657.25|4657.25|0
1647256080000|2022-03-14 11:08:00|4658.01|4658.01|4657.22|4657.22|4658.01|4658.01|4657.22|4657.22|0
1647256120000|2022-03-14 11:08:40|4658.1|4658.1|4658.05|4658.05|4658.1|4658.1|4658.05|4658.05|0
1647256130000|2022-03-14 11:08:50|4657.72|4657.72|4657.1|4657.1|4657.72|4657.72|4657.1|4657.1|0
1647256160000|2022-03-14 11:09:20|4657.28|4657.28|4656.84|4656.84|4657.28|4657.28|4656.84|4656.84|0
1647256170000|2022-03-14 11:09:30|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1647256200000|2022-03-14 11:10:00|4657.42|4657.42|4656.75|4656.75|4657.42|4657.42|4656.75|4656.75|0
1647256230000|2022-03-14 11:10:30|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|0
1647256240000|2022-03-14 11:10:40|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|0
1647256260000|2022-03-14 11:11:00|4658.19|4658.19|4660.27|4660.27|4660.27|4660.27|4658.1|4658.1|0
1647256290000|2022-03-14 11:11:30|4661.61|4661.61|4662.28|4662.28|4662.28|4662.28|4661.61|4661.61|0
1647256300000|2022-03-14 11:11:40|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|4662.44|0
1647256310000|2022-03-14 11:11:50|4661.77|4661.77|4660.96|4660.96|4661.77|4661.77|4660.96|4660.96|0
1647256320000|2022-03-14 11:12:00|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1647256330000|2022-03-14 11:12:10|4661.2|4661.2|4659.88|4659.88|4661.2|4661.2|4659.88|4659.88|0
1647256350000|2022-03-14 11:12:30|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|0
1647256380000|2022-03-14 11:13:00|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|4657.87|0
1647256390000|2022-03-14 11:13:10|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|0
1647256410000|2022-03-14 11:13:30|4661.22|4661.22|4661.89|4661.89|4661.89|4661.89|4661.22|4661.22|0
1647256420000|2022-03-14 11:13:40|4661.72|4661.72|4661.34|4661.34|4661.81|4661.81|4661.34|4661.34|0
1647256440000|2022-03-14 11:14:00|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1647256450000|2022-03-14 11:14:10|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|4662.59|0
1647256460000|2022-03-14 11:14:20|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1647256470000|2022-03-14 11:14:30|4664.54|4664.54|4664.04|4664.04|4664.71|4664.71|4664.04|4664.04|0
1647256480000|2022-03-14 11:14:40|4664.71|4664.71|4664.18|4664.18|4664.71|4664.71|4664.18|4664.18|0
1647256490000|2022-03-14 11:14:50|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|0
1647256500000|2022-03-14 11:15:00|4666.19|4666.19|4668.24|4668.24|4668.24|4668.24|4666.19|4666.19|0
1647256520000|2022-03-14 11:15:20|4666.9|4666.9|4665.56|4665.56|4666.9|4666.9|4665.56|4665.56|0
1647256560000|2022-03-14 11:16:00|4666.44|4666.44|4666.09|4666.09|4666.44|4666.44|4666.09|4666.09|0
1647256590000|2022-03-14 11:16:30|4664.75|4664.75|4663.81|4663.81|4664.75|4664.75|4663.81|4663.81|0
1647256600000|2022-03-14 11:16:40|4664.48|4664.48|4663.81|4663.81|4664.48|4664.48|4663.81|4663.81|0
1647256610000|2022-03-14 11:16:50|4661.8|4661.8|4659.8|4659.8|4661.8|4661.8|4659.8|4659.8|0
1647256630000|2022-03-14 11:17:10|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1647256650000|2022-03-14 11:17:30|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1647256660000|2022-03-14 11:17:40|4663.32|4663.32|4662.81|4662.81|4663.32|4663.32|4662.65|4662.65|0
1647256670000|2022-03-14 11:17:50|4662.65|4662.65|4662.99|4662.99|4662.99|4662.99|4662.65|4662.65|0
1647256680000|2022-03-14 11:18:00|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1647256690000|2022-03-14 11:18:10|4662.32|4662.32|4661.61|4661.61|4662.32|4662.32|4661.61|4661.61|0
1647256700000|2022-03-14 11:18:20|4662.28|4662.28|4662.05|4662.05|4662.72|4662.72|4662.05|4662.05|0
1647256730000|2022-03-14 11:18:50|4661.81|4661.81|4660.99|4660.99|4661.81|4661.81|4660.99|4660.99|0
1647256750000|2022-03-14 11:19:10|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|4660.32|0
1647256790000|2022-03-14 11:19:50|4659.65|4659.65|4660.32|4660.32|4660.32|4660.32|4659.65|4659.65|0
1647256810000|2022-03-14 11:20:10|4658.02|4658.02|4657.35|4657.35|4658.02|4658.02|4657.35|4657.35|0
1647256820000|2022-03-14 11:20:20|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1647256830000|2022-03-14 11:20:30|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|0
1647256850000|2022-03-14 11:20:50|4655.89|4655.89|4655.8|4655.8|4655.89|4655.89|4655.8|4655.8|0
1647256860000|2022-03-14 11:21:00|4656.24|4656.24|4655.89|4655.89|4656.24|4656.24|4655.89|4655.89|0
1647256900000|2022-03-14 11:21:40|4653.21|4653.21|4652.8|4652.8|4653.21|4653.21|4652.59|4652.59|0
1647256920000|2022-03-14 11:22:00|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1647256930000|2022-03-14 11:22:10|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1647256940000|2022-03-14 11:22:20|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|0
1647256950000|2022-03-14 11:22:30|4650.44|4650.44|4650.79|4650.79|4650.79|4650.79|4650.44|4650.44|0
1647256960000|2022-03-14 11:22:40|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1647256970000|2022-03-14 11:22:50|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|0
1647256980000|2022-03-14 11:23:00|4653.47|4653.47|4652.13|4652.13|4653.47|4653.47|4651.8|4651.8|0
1647257000000|2022-03-14 11:23:20|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1647257010000|2022-03-14 11:23:30|4654.58|4654.58|4655.92|4655.92|4655.92|4655.92|4654.58|4654.58|0
1647257030000|2022-03-14 11:23:50|4653.91|4653.91|4653.12|4653.12|4653.91|4653.91|4653.12|4653.12|0
1647257040000|2022-03-14 11:24:00|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|0
1647257060000|2022-03-14 11:24:20|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1647257070000|2022-03-14 11:24:30|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|0
1647257090000|2022-03-14 11:24:50|4652.96|4652.96|4653.13|4653.13|4653.13|4653.13|4652.6|4652.6|0
1647257100000|2022-03-14 11:25:00|4652.46|4652.46|4651.88|4651.88|4652.46|4652.46|4651.79|4651.79|0
1647257110000|2022-03-14 11:25:10|4651.26|4651.26|4650.32|4650.32|4651.26|4651.26|4650.32|4650.32|0
1647257120000|2022-03-14 11:25:20|4650.16|4650.16|4647.05|4647.05|4650.16|4650.16|4646.34|4646.34|0
1647257130000|2022-03-14 11:25:30|4648.02|4648.02|4653.51|4653.51|4653.51|4653.51|4648.02|4648.02|0
1647257140000|2022-03-14 11:25:40|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|0
1647257150000|2022-03-14 11:25:50|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.72|4652.72|0
1647257160000|2022-03-14 11:26:00|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|0
1647257170000|2022-03-14 11:26:10|4652.89|4652.89|4652.36|4652.36|4652.89|4652.89|4652.36|4652.36|0
1647257180000|2022-03-14 11:26:20|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|0
1647257190000|2022-03-14 11:26:30|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|0
1647257210000|2022-03-14 11:26:50|4652.19|4652.19|4652.36|4652.36|4652.36|4652.36|4652.19|4652.19|0
1647257220000|2022-03-14 11:27:00|4652.27|4652.27|4652.38|4652.38|4652.38|4652.38|4652.27|4652.27|0
1647257230000|2022-03-14 11:27:10|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|0
1647257250000|2022-03-14 11:27:30|4652.47|4652.47|4652.03|4652.03|4652.47|4652.47|4652.03|4652.03|0
1647257260000|2022-03-14 11:27:40|4650.02|4650.02|4648.87|4648.87|4650.02|4650.02|4648.87|4648.87|0
1647257270000|2022-03-14 11:27:50|4648.71|4648.71|4648.45|4648.45|4648.71|4648.71|4648.45|4648.45|0
1647257280000|2022-03-14 11:28:00|4648.61|4648.61|4650.25|4650.25|4650.25|4650.25|4648.61|4648.61|0
1647257290000|2022-03-14 11:28:10|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|0
1647257300000|2022-03-14 11:28:20|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1647257310000|2022-03-14 11:28:30|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|0
1647257330000|2022-03-14 11:28:50|4649.63|4649.63|4648.91|4648.91|4649.63|4649.63|4648.91|4648.91|0
1647257350000|2022-03-14 11:29:10|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|4648.8|0
1647257370000|2022-03-14 11:29:30|4647.46|4647.46|4644.63|4644.63|4647.46|4647.46|4644.63|4644.63|0
1647257380000|2022-03-14 11:29:40|4644.45|4644.45|4646.64|4646.64|4646.64|4646.64|4644.33|4644.33|0
1647257390000|2022-03-14 11:29:50|4647.26|4647.26|4647.08|4647.08|4647.26|4647.26|4647.08|4647.08|0
1647257400000|2022-03-14 11:30:00|4646.73|4646.73|4646.23|4646.23|4646.73|4646.73|4646.23|4646.23|0
1647257430000|2022-03-14 11:30:30|4646.84|4646.84|4646.31|4646.31|4646.84|4646.84|4646.31|4646.31|0
1647257440000|2022-03-14 11:30:40|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|0
1647257460000|2022-03-14 11:31:00|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|0
1647257490000|2022-03-14 11:31:30|4645.68|4645.68|4646.88|4646.88|4646.88|4646.88|4645.68|4645.68|0
1647257510000|2022-03-14 11:31:50|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|0
1647257530000|2022-03-14 11:32:10|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|4646.79|0
1647257540000|2022-03-14 11:32:20|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|4646.97|0
1647257550000|2022-03-14 11:32:30|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|4645.63|0
1647257570000|2022-03-14 11:32:50|4644.48|4644.48|4643.81|4643.81|4644.48|4644.48|4643.81|4643.81|0
1647257580000|2022-03-14 11:33:00|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|0
1647257590000|2022-03-14 11:33:10|4643.37|4643.37|4643.46|4643.46|4643.46|4643.46|4643.19|4643.19|0
1647257600000|2022-03-14 11:33:20|4643.55|4643.55|4643.28|4643.28|4643.55|4643.55|4643.19|4643.19|0
1647257610000|2022-03-14 11:33:30|4643.37|4643.37|4643.14|4643.14|4643.37|4643.37|4643.14|4643.14|0
1647257620000|2022-03-14 11:33:40|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|4643.19|0
1647257670000|2022-03-14 11:34:30|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|0
1647257690000|2022-03-14 11:34:50|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|4642.16|0
1647257700000|2022-03-14 11:35:00|4642.6|4642.6|4640.59|4640.59|4642.6|4642.6|4640.59|4640.59|0
1647257720000|2022-03-14 11:35:20|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1647257730000|2022-03-14 11:35:30|4642.11|4642.11|4643.54|4643.54|4643.54|4643.54|4642.11|4642.11|0
1647257750000|2022-03-14 11:35:50|4644.21|4644.21|4644.37|4644.37|4644.47|4644.47|4644.21|4644.21|0
1647257770000|2022-03-14 11:36:10|4645.71|4645.71|4646.06|4646.06|4646.06|4646.06|4645.71|4645.71|0
1647257800000|2022-03-14 11:36:40|4647.03|4647.03|4647.03|4647.03|4647.03|4647.03|4647.03|4647.03|0
1647257810000|2022-03-14 11:36:50|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|0
1647257860000|2022-03-14 11:37:40|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|0
1647257870000|2022-03-14 11:37:50|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|0
1647257900000|2022-03-14 11:38:20|4645.64|4645.64|4645.37|4645.37|4645.64|4645.64|4645.37|4645.37|0
1647257910000|2022-03-14 11:38:30|4645.2|4645.2|4645.31|4645.31|4645.31|4645.31|4645.2|4645.2|0
1647257920000|2022-03-14 11:38:40|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|0
1647257930000|2022-03-14 11:38:50|4644.53|4644.53|4643.82|4643.82|4644.53|4644.53|4643.82|4643.82|0
1647257950000|2022-03-14 11:39:10|4643.73|4643.73|4643.06|4643.06|4643.73|4643.73|4643.06|4643.06|0
1647257960000|2022-03-14 11:39:20|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|0
1647257970000|2022-03-14 11:39:30|4643.06|4643.06|4642.71|4642.71|4643.06|4643.06|4642.71|4642.71|0
1647257980000|2022-03-14 11:39:40|4643.38|4643.38|4643.5|4643.5|4643.5|4643.5|4643.14|4643.14|0
1647258010000|2022-03-14 11:40:10|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|4643.14|0
1647258020000|2022-03-14 11:40:20|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|0
1647258030000|2022-03-14 11:40:30|4642.63|4642.63|4642.79|4642.79|4642.79|4642.79|4642.63|4642.63|0
1647258050000|2022-03-14 11:40:50|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|0
1647258070000|2022-03-14 11:41:10|4643.83|4643.83|4645.58|4645.58|4645.85|4645.85|4643.83|4643.83|0
1647258080000|2022-03-14 11:41:20|4644.96|4644.96|4645.72|4645.72|4645.72|4645.72|4644.96|4644.96|0
1647258090000|2022-03-14 11:41:30|4647.85|4647.85|4649.44|4649.44|4649.44|4649.44|4647.85|4647.85|0
1647258110000|2022-03-14 11:41:50|4649.08|4649.08|4648.73|4648.73|4649.08|4649.08|4648.73|4648.73|0
1647258120000|2022-03-14 11:42:00|4648.06|4648.06|4647.8|4647.8|4648.06|4648.06|4647.8|4647.8|0
1647258130000|2022-03-14 11:42:10|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|4647.35|0
1647258150000|2022-03-14 11:42:30|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|4648.02|0
1647258160000|2022-03-14 11:42:40|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1647258170000|2022-03-14 11:42:50|4647.23|4647.23|4646.56|4646.56|4647.23|4647.23|4646.56|4646.56|0
1647258200000|2022-03-14 11:43:20|4647.23|4647.23|4646.43|4646.43|4647.23|4647.23|4646.43|4646.43|0
1647258220000|2022-03-14 11:43:40|4646.17|4646.17|4646.38|4646.38|4646.38|4646.38|4646.17|4646.17|0
1647258240000|2022-03-14 11:44:00|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|4646.12|0
1647258250000|2022-03-14 11:44:10|4645.06|4645.06|4644.47|4644.47|4645.5|4645.5|4644.47|4644.47|0
1647258260000|2022-03-14 11:44:20|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|0
1647258270000|2022-03-14 11:44:30|4643.8|4643.8|4644.36|4644.36|4644.36|4644.36|4643.13|4643.13|0
1647258290000|2022-03-14 11:44:50|4644.28|4644.28|4644.08|4644.08|4644.28|4644.28|4643.99|4643.99|0
1647258300000|2022-03-14 11:45:00|4643.41|4643.41|4645.42|4645.42|4645.42|4645.42|4643.41|4643.41|0
1647258310000|2022-03-14 11:45:10|4644.75|4644.75|4644.75|4644.75|4644.75|4644.75|4644.75|4644.75|0
1647258360000|2022-03-14 11:46:00|4645.42|4645.42|4646.36|4646.36|4646.36|4646.36|4645.42|4645.42|0
1647258370000|2022-03-14 11:46:10|4646.27|4646.27|4645.38|4645.38|4646.27|4646.27|4645.38|4645.38|0
1647258380000|2022-03-14 11:46:20|4645.91|4645.91|4644.98|4644.98|4645.91|4645.91|4644.98|4644.98|0
1647258390000|2022-03-14 11:46:30|4644.63|4644.63|4644.18|4644.18|4644.63|4644.63|4643.51|4643.51|0
1647258400000|2022-03-14 11:46:40|4644.85|4644.85|4645.33|4645.33|4645.33|4645.33|4644.63|4644.63|0
1647258410000|2022-03-14 11:46:50|4646.67|4646.67|4647.34|4647.34|4647.34|4647.34|4646.67|4646.67|0
1647258420000|2022-03-14 11:47:00|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1647258430000|2022-03-14 11:47:10|4648.07|4648.07|4647.13|4647.13|4648.07|4648.07|4647.13|4647.13|0
1647258460000|2022-03-14 11:47:40|4646.51|4646.51|4645.49|4645.49|4646.51|4646.51|4645.49|4645.49|0
1647258470000|2022-03-14 11:47:50|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1647258490000|2022-03-14 11:48:10|4644.91|4644.91|4644.58|4644.58|4644.91|4644.91|4644.58|4644.58|0
1647258500000|2022-03-14 11:48:20|4644.76|4644.76|4645.11|4645.11|4645.11|4645.11|4644.76|4644.76|0
1647258520000|2022-03-14 11:48:40|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|0
1647258530000|2022-03-14 11:48:50|4646.14|4646.14|4646.14|4646.14|4646.14|4646.14|4646.14|4646.14|0
1647258540000|2022-03-14 11:49:00|4646.06|4646.06|4646.23|4646.23|4647.22|4647.22|4645.12|4645.12|0
1647258550000|2022-03-14 11:49:10|4645.52|4645.52|4645.49|4645.49|4645.52|4645.52|4644.69|4644.69|0
1647258560000|2022-03-14 11:49:20|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|4644.96|0
1647258570000|2022-03-14 11:49:30|4645.63|4645.63|4647.18|4647.18|4647.18|4647.18|4645.63|4645.63|0
1647258580000|2022-03-14 11:49:40|4647.85|4647.85|4648.12|4648.12|4648.79|4648.79|4647.85|4647.85|0
1647258590000|2022-03-14 11:49:50|4648.24|4648.24|4649.03|4649.03|4649.7|4649.7|4648.24|4648.24|0
1647258600000|2022-03-14 11:50:00|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|4649.19|0
1647258610000|2022-03-14 11:50:10|4647.96|4647.96|4647.87|4647.87|4647.96|4647.96|4647.87|4647.87|0
1647258620000|2022-03-14 11:50:20|4648.54|4648.54|4648.63|4648.63|4648.63|4648.63|4648.54|4648.54|0
1647258630000|2022-03-14 11:50:30|4648.72|4648.72|4648.75|4648.75|4648.8|4648.8|4648.63|4648.63|0
1647258640000|2022-03-14 11:50:40|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|4648.66|0
1647258660000|2022-03-14 11:51:00|4650|4650|4648.77|4648.77|4650|4650|4648.77|4648.77|0
1647258670000|2022-03-14 11:51:10|4648.86|4648.86|4649.66|4649.66|4649.92|4649.92|4648.86|4648.86|0
1647258700000|2022-03-14 11:51:40|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|0
1647258720000|2022-03-14 11:52:00|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1647258730000|2022-03-14 11:52:10|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|0
1647258750000|2022-03-14 11:52:30|4647.1|4647.1|4650.07|4650.07|4650.07|4650.07|4647.1|4647.1|0
1647258770000|2022-03-14 11:52:50|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|0
1647258780000|2022-03-14 11:53:00|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|0
1647258800000|2022-03-14 11:53:20|4649.49|4649.49|4648.15|4648.15|4649.49|4649.49|4648.15|4648.15|0
1647258810000|2022-03-14 11:53:30|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|0
1647258840000|2022-03-14 11:54:00|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|4650.16|0
1647258850000|2022-03-14 11:54:10|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|0
1647258870000|2022-03-14 11:54:30|4648.35|4648.35|4648.88|4648.88|4648.88|4648.88|4648.35|4648.35|0
1647258900000|2022-03-14 11:55:00|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|4649.33|0
1647258910000|2022-03-14 11:55:10|4649.06|4649.06|4648.71|4648.71|4649.06|4649.06|4648.71|4648.71|0
1647258930000|2022-03-14 11:55:30|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|0
1647258940000|2022-03-14 11:55:40|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1647258950000|2022-03-14 11:55:50|4648.57|4648.57|4647.24|4647.24|4648.57|4648.57|4647.24|4647.24|0
1647258960000|2022-03-14 11:56:00|4647.6|4647.6|4649.44|4649.44|4649.44|4649.44|4647.43|4647.43|0
1647258970000|2022-03-14 11:56:10|4649.97|4649.97|4650.06|4650.06|4650.06|4650.06|4649.97|4649.97|0
1647258980000|2022-03-14 11:56:20|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|4649.27|0
1647258990000|2022-03-14 11:56:30|4650.06|4650.06|4650.06|4650.06|4650.06|4650.06|4650.06|4650.06|0
1647259000000|2022-03-14 11:56:40|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|0
1647259010000|2022-03-14 11:56:50|4649.45|4649.45|4650.07|4650.07|4650.07|4650.07|4649.45|4649.45|0
1647259020000|2022-03-14 11:57:00|4651.41|4651.41|4651.58|4651.58|4651.58|4651.58|4651.41|4651.41|0
1647259030000|2022-03-14 11:57:10|4650.91|4650.91|4650.91|4650.91|4650.91|4650.91|4650.91|4650.91|0
1647259040000|2022-03-14 11:57:20|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1647259050000|2022-03-14 11:57:30|4648.23|4648.23|4648.9|4648.9|4648.9|4648.9|4648.23|4648.23|0
1647259060000|2022-03-14 11:57:40|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|0
1647259080000|2022-03-14 11:58:00|4649.43|4649.43|4649.69|4649.69|4649.69|4649.69|4649.43|4649.43|0
1647259090000|2022-03-14 11:58:10|4650.57|4650.57|4650.69|4650.69|4651.48|4651.48|4650.57|4650.57|0
1647259100000|2022-03-14 11:58:20|4650.02|4650.02|4650.02|4650.02|4650.02|4650.02|4650.02|4650.02|0
1647259110000|2022-03-14 11:58:30|4651.17|4651.17|4649.83|4649.83|4651.17|4651.17|4649.83|4649.83|0
1647259140000|2022-03-14 11:59:00|4648.42|4648.42|4648.31|4648.31|4648.42|4648.42|4648.31|4648.31|0
1647259150000|2022-03-14 11:59:10|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1647259170000|2022-03-14 11:59:30|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|0
1647259180000|2022-03-14 11:59:40|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1647259190000|2022-03-14 11:59:50|4647.66|4647.66|4647.66|4647.66|4647.66|4647.66|4647.66|4647.66|0
1647259200000|2022-03-14 12:00:00|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1647259210000|2022-03-14 12:00:10|4647.08|4647.08|4647.5|4647.5|4647.5|4647.5|4646.97|4646.97|0
1647259220000|2022-03-14 12:00:20|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|0
1647259270000|2022-03-14 12:01:10|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|0
1647259320000|2022-03-14 12:02:00|4650.22|4650.22|4648.84|4648.84|4650.22|4650.22|4648.84|4648.84|0
1647259330000|2022-03-14 12:02:10|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1647259350000|2022-03-14 12:02:30|4649.37|4649.37|4649.19|4649.19|4649.37|4649.37|4649.19|4649.19|0
1647259360000|2022-03-14 12:02:40|4649.35|4649.35|4649.65|4649.65|4649.65|4649.65|4649.35|4649.35|0
1647259370000|2022-03-14 12:02:50|4649.8|4649.8|4649.74|4649.74|4650.39|4650.39|4649.74|4649.74|0
1647259390000|2022-03-14 12:03:10|4649.89|4649.89|4650.04|4650.04|4650.04|4650.04|4649.89|4649.89|0
1647259400000|2022-03-14 12:03:20|4649.74|4649.74|4649.56|4649.56|4650.53|4650.53|4649.56|4649.56|0
1647259410000|2022-03-14 12:03:30|4649.03|4649.03|4649.47|4649.47|4649.47|4649.47|4648.5|4648.5|0
1647259420000|2022-03-14 12:03:40|4650|4650|4650.67|4650.67|4650.67|4650.67|4650|4650|0
1647259440000|2022-03-14 12:04:00|4650|4650|4650|4650|4650|4650|4650|4650|0
1647259450000|2022-03-14 12:04:10|4650.62|4650.62|4650.53|4650.53|4650.62|4650.62|4650.53|4650.53|0
1647259460000|2022-03-14 12:04:20|4650.89|4650.89|4650.89|4650.89|4651.42|4651.42|4650.89|4650.89|0
1647259470000|2022-03-14 12:04:30|4651.33|4651.33|4651.15|4651.15|4651.33|4651.33|4651.15|4651.15|0
1647259480000|2022-03-14 12:04:40|4650.53|4650.53|4650.55|4650.55|4650.55|4650.55|4649.39|4649.39|0
1647259490000|2022-03-14 12:04:50|4650.02|4650.02|4650.08|4650.08|4650.08|4650.08|4650.02|4650.02|0
1647259500000|2022-03-14 12:05:00|4650.69|4650.69|4650.69|4650.69|4650.69|4650.69|4650.69|4650.69|0
1647259530000|2022-03-14 12:05:30|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1647259560000|2022-03-14 12:06:00|4651.64|4651.64|4652.08|4652.08|4652.23|4652.23|4651.64|4651.64|0
1647259570000|2022-03-14 12:06:10|4652.23|4652.23|4652.23|4652.23|4652.38|4652.38|4652.23|4652.23|0
1647259610000|2022-03-14 12:06:50|4653.2|4653.2|4653.02|4653.02|4653.47|4653.47|4653.02|4653.02|0
1647259620000|2022-03-14 12:07:00|4652.41|4652.41|4651.84|4651.84|4652.41|4652.41|4651.84|4651.84|0
1647259630000|2022-03-14 12:07:10|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1647259640000|2022-03-14 12:07:20|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1647259650000|2022-03-14 12:07:30|4652.02|4652.02|4651.35|4651.35|4652.02|4652.02|4651.35|4651.35|0
1647259660000|2022-03-14 12:07:40|4652.02|4652.02|4651.76|4651.76|4652.02|4652.02|4651.76|4651.76|0
1647259670000|2022-03-14 12:07:50|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1647259680000|2022-03-14 12:08:00|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1647259710000|2022-03-14 12:08:30|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|0
1647259720000|2022-03-14 12:08:40|4652.3|4652.3|4652.47|4652.47|4652.47|4652.47|4652.3|4652.3|0
1647259730000|2022-03-14 12:08:50|4652.74|4652.74|4653.94|4653.94|4653.94|4653.94|4652.74|4652.74|0
1647259740000|2022-03-14 12:09:00|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|0
1647259750000|2022-03-14 12:09:10|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|4654.04|0
1647259770000|2022-03-14 12:09:30|4654.71|4654.71|4655.78|4655.78|4655.78|4655.78|4654.44|4654.44|0
1647259780000|2022-03-14 12:09:40|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1647259820000|2022-03-14 12:10:20|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|4654.32|0
1647259830000|2022-03-14 12:10:30|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|4654.14|0
1647259850000|2022-03-14 12:10:50|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|0
1647259860000|2022-03-14 12:11:00|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|0
1647259910000|2022-03-14 12:11:50|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|0
1647259930000|2022-03-14 12:12:10|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1647259950000|2022-03-14 12:12:30|4653.69|4653.69|4653.98|4653.98|4653.98|4653.98|4653.69|4653.69|0
1647259960000|2022-03-14 12:12:40|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|4654.15|0
1647259980000|2022-03-14 12:13:00|4653.85|4653.85|4652.51|4652.51|4653.85|4653.85|4652.51|4652.51|0
1647259990000|2022-03-14 12:13:10|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|0
1647260000000|2022-03-14 12:13:20|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1647260020000|2022-03-14 12:13:40|4652.19|4652.19|4651.37|4651.37|4652.19|4652.19|4651.37|4651.37|0
1647260070000|2022-03-14 12:14:30|4651.81|4651.81|4651.67|4651.67|4651.81|4651.81|4651.52|4651.52|0
1647260100000|2022-03-14 12:15:00|4652.34|4652.34|4653.3|4653.3|4653.3|4653.3|4652.34|4652.34|0
1647260110000|2022-03-14 12:15:10|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1647260120000|2022-03-14 12:15:20|4654.64|4654.64|4655.31|4655.31|4655.31|4655.31|4654.64|4654.64|0
1647260130000|2022-03-14 12:15:30|4655.98|4655.98|4658.75|4658.75|4658.75|4658.75|4655.98|4655.98|0
1647260150000|2022-03-14 12:15:50|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1647260160000|2022-03-14 12:16:00|4657.71|4657.71|4655.7|4655.7|4657.71|4657.71|4655.7|4655.7|0
1647260170000|2022-03-14 12:16:10|4655.99|4655.99|4655.37|4655.37|4655.99|4655.99|4654.7|4654.7|0
1647260180000|2022-03-14 12:16:20|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|4655.02|0
1647260210000|2022-03-14 12:16:50|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|0
1647260240000|2022-03-14 12:17:20|4655.05|4655.05|4654.17|4654.17|4655.05|4655.05|4654.17|4654.17|0
1647260290000|2022-03-14 12:18:10|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|0
1647260300000|2022-03-14 12:18:20|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|0
1647260310000|2022-03-14 12:18:30|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|4651.68|0
1647260330000|2022-03-14 12:18:50|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1647260340000|2022-03-14 12:19:00|4652.03|4652.03|4652.83|4652.83|4652.83|4652.83|4652.03|4652.03|0
1647260370000|2022-03-14 12:19:30|4652.39|4652.39|4653.18|4653.18|4653.18|4653.18|4652.39|4652.39|0
1647260380000|2022-03-14 12:19:40|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1647260400000|2022-03-14 12:20:00|4652.86|4652.86|4652.71|4652.71|4652.86|4652.86|4652.71|4652.71|0
1647260410000|2022-03-14 12:20:10|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|0
1647260430000|2022-03-14 12:20:30|4653.02|4653.02|4653.69|4653.69|4653.69|4653.69|4653.02|4653.02|0
1647260440000|2022-03-14 12:20:40|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|0
1647260450000|2022-03-14 12:20:50|4653.38|4653.38|4652.04|4652.04|4653.38|4653.38|4652.04|4652.04|0
1647260470000|2022-03-14 12:21:10|4650.45|4650.45|4650|4650|4650.45|4650.45|4650|4650|0
1647260480000|2022-03-14 12:21:20|4649.84|4649.84|4650.72|4650.72|4650.72|4650.72|4649.84|4649.84|0
1647260490000|2022-03-14 12:21:30|4650.57|4650.57|4650.57|4650.57|4650.57|4650.57|4650.57|4650.57|0
1647260510000|2022-03-14 12:21:50|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1647260540000|2022-03-14 12:22:20|4649.53|4649.53|4648.03|4648.03|4649.53|4649.53|4648.03|4648.03|0
1647260550000|2022-03-14 12:22:30|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|0
1647260580000|2022-03-14 12:23:00|4648.12|4648.12|4648|4648|4648.27|4648.27|4648|4648|0
1647260610000|2022-03-14 12:23:30|4647.83|4647.83|4648.69|4648.69|4648.69|4648.69|4647.83|4647.83|0
1647260620000|2022-03-14 12:23:40|4648.25|4648.25|4648.92|4648.92|4648.92|4648.92|4648.25|4648.25|0
1647260650000|2022-03-14 12:24:10|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1647260660000|2022-03-14 12:24:20|4648.77|4648.77|4649.48|4649.48|4649.48|4649.48|4648.77|4648.77|0
1647260680000|2022-03-14 12:24:40|4649.3|4649.3|4650.64|4650.64|4650.64|4650.64|4649.3|4649.3|0
1647260690000|2022-03-14 12:24:50|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|4650.79|0
1647260700000|2022-03-14 12:25:00|4652.13|4652.13|4652.42|4652.42|4652.42|4652.42|4652.13|4652.13|0
1647260710000|2022-03-14 12:25:10|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1647260740000|2022-03-14 12:25:40|4653.9|4653.9|4654.71|4654.71|4654.71|4654.71|4653.9|4653.9|0
1647260750000|2022-03-14 12:25:50|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|0
1647260760000|2022-03-14 12:26:00|4655.09|4655.09|4653.85|4653.85|4655.09|4655.09|4653.85|4653.85|0
1647260780000|2022-03-14 12:26:20|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1647260790000|2022-03-14 12:26:30|4654.63|4654.63|4655.3|4655.3|4655.3|4655.3|4654.63|4654.63|0
1647260820000|2022-03-14 12:27:00|4655.92|4655.92|4656.7|4656.7|4656.7|4656.7|4655.92|4655.92|0
1647260830000|2022-03-14 12:27:10|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|4656.82|0
1647260870000|2022-03-14 12:27:50|4657.49|4657.49|4657.7|4657.7|4657.7|4657.7|4656.82|4656.82|0
1647260880000|2022-03-14 12:28:00|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|4657.41|0
1647260890000|2022-03-14 12:28:10|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|0
1647260900000|2022-03-14 12:28:20|4655.86|4655.86|4656.74|4656.74|4656.74|4656.74|4654.52|4654.52|0
1647260910000|2022-03-14 12:28:30|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1647260920000|2022-03-14 12:28:40|4655.31|4655.31|4654.96|4654.96|4655.31|4655.31|4654.96|4654.96|0
1647260930000|2022-03-14 12:28:50|4654.43|4654.43|4654|4654|4654.44|4654.44|4654|4654|0
1647260940000|2022-03-14 12:29:00|4652.66|4652.66|4652.9|4652.9|4652.9|4652.9|4652.66|4652.66|0
1647260950000|2022-03-14 12:29:10|4653.02|4653.02|4653.19|4653.19|4653.19|4653.19|4653.02|4653.02|0
1647260960000|2022-03-14 12:29:20|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1647260970000|2022-03-14 12:29:30|4651.1|4651.1|4650.81|4650.81|4651.1|4651.1|4650.81|4650.81|0
1647260980000|2022-03-14 12:29:40|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1647260990000|2022-03-14 12:29:50|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1647261000000|2022-03-14 12:30:00|4652.41|4652.41|4652.77|4652.77|4652.77|4652.77|4652.06|4652.06|0
1647261020000|2022-03-14 12:30:20|4652.1|4652.1|4654.64|4654.64|4654.64|4654.64|4652.1|4652.1|0
1647261030000|2022-03-14 12:30:30|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|4655.17|0
1647261060000|2022-03-14 12:31:00|4655.32|4655.32|4654.71|4654.71|4655.32|4655.32|4654.71|4654.71|0
1647261090000|2022-03-14 12:31:30|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|0
1647261100000|2022-03-14 12:31:40|4654.35|4654.35|4654.35|4654.35|4654.35|4654.35|4654.35|4654.35|0
1647261120000|2022-03-14 12:32:00|4654.19|4654.19|4653.89|4653.89|4654.19|4654.19|4653.89|4653.89|0
1647261140000|2022-03-14 12:32:20|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1647261160000|2022-03-14 12:32:40|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|0
1647261170000|2022-03-14 12:32:50|4653|4653|4652.91|4652.91|4653|4653|4652.91|4652.91|0
1647261210000|2022-03-14 12:33:30|4653.17|4653.17|4656.88|4656.88|4656.88|4656.88|4653.17|4653.17|0
1647261220000|2022-03-14 12:33:40|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|4657.03|0
1647261230000|2022-03-14 12:33:50|4657.74|4657.74|4657.07|4657.07|4657.74|4657.74|4657.07|4657.07|0
1647261240000|2022-03-14 12:34:00|4657.25|4657.25|4656.58|4656.58|4657.25|4657.25|4656.58|4656.58|0
1647261250000|2022-03-14 12:34:10|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|0
1647261280000|2022-03-14 12:34:40|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1647261300000|2022-03-14 12:35:00|4657.06|4657.06|4656.37|4656.37|4657.22|4657.22|4656.37|4656.37|0
1647261310000|2022-03-14 12:35:10|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|0
1647261350000|2022-03-14 12:35:50|4654.36|4654.36|4654.3|4654.3|4654.36|4654.36|4654.3|4654.3|0
1647261360000|2022-03-14 12:36:00|4653.33|4653.33|4653.42|4653.42|4653.42|4653.42|4653.33|4653.33|0
1647261370000|2022-03-14 12:36:10|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|4654.76|0
1647261380000|2022-03-14 12:36:20|4655.11|4655.11|4654.58|4654.58|4655.11|4655.11|4654.58|4654.58|0
1647261390000|2022-03-14 12:36:30|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1647261400000|2022-03-14 12:36:40|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1647261420000|2022-03-14 12:37:00|4652.4|4652.4|4650.21|4650.21|4652.4|4652.4|4650.21|4650.21|0
1647261430000|2022-03-14 12:37:10|4650.06|4650.06|4649.91|4649.91|4650.06|4650.06|4649.91|4649.91|0
1647261450000|2022-03-14 12:37:30|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|0
1647261460000|2022-03-14 12:37:40|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|0
1647261480000|2022-03-14 12:38:00|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1647261490000|2022-03-14 12:38:10|4650.79|4650.79|4650.88|4650.88|4651.06|4651.06|4650.79|4650.79|0
1647261500000|2022-03-14 12:38:20|4650.99|4650.99|4651.96|4651.96|4651.96|4651.96|4650.99|4650.99|0
1647261580000|2022-03-14 12:39:40|4651.25|4651.25|4650.72|4650.72|4651.25|4651.25|4650.72|4650.72|0
1647261590000|2022-03-14 12:39:50|4650.81|4650.81|4652.51|4652.51|4652.51|4652.51|4650.81|4650.81|0
1647261600000|2022-03-14 12:40:00|4652.33|4652.33|4651.66|4651.66|4652.33|4652.33|4651.66|4651.66|0
1647261620000|2022-03-14 12:40:20|4652.19|4652.19|4652.77|4652.77|4652.77|4652.77|4652.1|4652.1|0
1647261640000|2022-03-14 12:40:40|4652.1|4652.1|4650.99|4650.99|4652.1|4652.1|4650.99|4650.99|0
1647261660000|2022-03-14 12:41:00|4652.31|4652.31|4651.73|4651.73|4652.85|4652.85|4651.73|4651.73|0
1647261690000|2022-03-14 12:41:30|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|0
1647261700000|2022-03-14 12:41:40|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|0
1647261720000|2022-03-14 12:42:00|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|0
1647261730000|2022-03-14 12:42:10|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|0
1647261740000|2022-03-14 12:42:20|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|0
1647261750000|2022-03-14 12:42:30|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|4650.85|0
1647261780000|2022-03-14 12:43:00|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|0
1647261800000|2022-03-14 12:43:20|4651.23|4651.23|4650.7|4650.7|4651.23|4651.23|4650.7|4650.7|0
1647261810000|2022-03-14 12:43:30|4650.35|4650.35|4650.3|4650.3|4650.35|4650.35|4650.3|4650.3|0
1647261830000|2022-03-14 12:43:50|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1647261850000|2022-03-14 12:44:10|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|0
1647261870000|2022-03-14 12:44:30|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1647261880000|2022-03-14 12:44:40|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|0
1647261910000|2022-03-14 12:45:10|4649.21|4649.21|4648.06|4648.06|4649.21|4649.21|4648.06|4648.06|0
1647261920000|2022-03-14 12:45:20|4648.41|4648.41|4647.41|4647.41|4648.59|4648.59|4647.41|4647.41|0
1647261950000|2022-03-14 12:45:50|4647.51|4647.51|4647.46|4647.46|4647.56|4647.56|4647.46|4647.46|0
1647261970000|2022-03-14 12:46:10|4646.79|4646.79|4646.75|4646.75|4646.79|4646.79|4646.58|4646.58|0
1647261980000|2022-03-14 12:46:20|4645.52|4645.52|4645.87|4645.87|4645.87|4645.87|4645.52|4645.52|0
1647261990000|2022-03-14 12:46:30|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|4645.2|0
1647262000000|2022-03-14 12:46:40|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|0
1647262030000|2022-03-14 12:47:10|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|0
1647262060000|2022-03-14 12:47:40|4643.15|4643.15|4644.49|4644.49|4644.49|4644.49|4643.15|4643.15|0
1647262070000|2022-03-14 12:47:50|4644.65|4644.65|4645.32|4645.32|4645.32|4645.32|4644.65|4644.65|0
1647262080000|2022-03-14 12:48:00|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|0
1647262120000|2022-03-14 12:48:40|4646.29|4646.29|4646.21|4646.21|4646.29|4646.29|4646.21|4646.21|0
1647262130000|2022-03-14 12:48:50|4646.68|4646.68|4646.84|4646.84|4646.84|4646.84|4646.68|4646.68|0
1647262140000|2022-03-14 12:49:00|4647.2|4647.2|4645.18|4645.18|4647.2|4647.2|4645.18|4645.18|0
1647262150000|2022-03-14 12:49:10|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|0
1647262190000|2022-03-14 12:49:50|4644.44|4644.44|4644.26|4644.26|4644.44|4644.44|4644.26|4644.26|0
1647262200000|2022-03-14 12:50:00|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|0
1647262240000|2022-03-14 12:50:40|4643.73|4643.73|4644.26|4644.26|4644.26|4644.26|4643.73|4643.73|0
1647262250000|2022-03-14 12:50:50|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|0
1647262280000|2022-03-14 12:51:20|4644.26|4644.26|4644.93|4644.93|4644.93|4644.93|4644.26|4644.26|0
1647262290000|2022-03-14 12:51:30|4645.29|4645.29|4645.02|4645.02|4645.29|4645.29|4645.02|4645.02|0
1647262300000|2022-03-14 12:51:40|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|4644.76|0
1647262320000|2022-03-14 12:52:00|4645.29|4645.29|4645.64|4645.64|4645.64|4645.64|4645.29|4645.29|0
1647262360000|2022-03-14 12:52:40|4645.11|4645.11|4646.45|4646.45|4646.45|4646.45|4645.11|4645.11|0
1647262380000|2022-03-14 12:53:00|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|4645.78|0
1647262390000|2022-03-14 12:53:10|4645.96|4645.96|4645.43|4645.43|4645.96|4645.96|4645.43|4645.43|0
1647262400000|2022-03-14 12:53:20|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1647262440000|2022-03-14 12:54:00|4645.3|4645.3|4645.11|4645.11|4645.3|4645.3|4645.11|4645.11|0
1647262450000|2022-03-14 12:54:10|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|0
1647262460000|2022-03-14 12:54:20|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1647262470000|2022-03-14 12:54:30|4646.31|4646.31|4650.55|4650.55|4652.11|4652.11|4646.31|4646.31|0
1647262480000|2022-03-14 12:54:40|4650.32|4650.32|4646.68|4646.68|4650.32|4650.32|4646.68|4646.68|0
1647262490000|2022-03-14 12:54:50|4647.21|4647.21|4642.61|4642.61|4647.21|4647.21|4642.61|4642.61|0
1647262500000|2022-03-14 12:55:00|4643.02|4643.02|4642.57|4642.57|4643.02|4643.02|4642.46|4642.46|0
1647262510000|2022-03-14 12:55:10|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|0
1647262520000|2022-03-14 12:55:20|4645.11|4645.11|4645.11|4645.11|4645.11|4645.11|4645.11|4645.11|0
1647262540000|2022-03-14 12:55:40|4646.45|4646.45|4646.45|4646.45|4646.45|4646.45|4646.45|4646.45|0
1647262570000|2022-03-14 12:56:10|4646.22|4646.22|4646.22|4646.22|4646.89|4646.89|4646.22|4646.22|0
1647262590000|2022-03-14 12:56:30|4646.13|4646.13|4647.91|4647.91|4647.91|4647.91|4646.13|4646.13|0
1647262600000|2022-03-14 12:56:40|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|0
1647262610000|2022-03-14 12:56:50|4647.2|4647.2|4647.04|4647.04|4647.2|4647.2|4647.04|4647.04|0
1647262620000|2022-03-14 12:57:00|4647.84|4647.84|4647.17|4647.17|4647.84|4647.84|4647.17|4647.17|0
1647262630000|2022-03-14 12:57:10|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|0
1647262660000|2022-03-14 12:57:40|4648.37|4648.37|4648.63|4648.63|4648.63|4648.63|4648.37|4648.37|0
1647262670000|2022-03-14 12:57:50|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|0
1647262680000|2022-03-14 12:58:00|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|0
1647262690000|2022-03-14 12:58:10|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|4648.58|0
1647262700000|2022-03-14 12:58:20|4648.76|4648.76|4649.29|4649.29|4649.29|4649.29|4648.76|4648.76|0
1647262710000|2022-03-14 12:58:30|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1647262740000|2022-03-14 12:59:00|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|0
1647262770000|2022-03-14 12:59:30|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|0
1647262790000|2022-03-14 12:59:50|4646.25|4646.25|4646.92|4646.92|4646.92|4646.92|4646.25|4646.25|0
1647262800000|2022-03-14 13:00:00|4646.25|4646.25|4642.58|4642.58|4646.25|4646.25|4642.58|4642.58|0
1647262820000|2022-03-14 13:00:20|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|0
1647262830000|2022-03-14 13:00:30|4643.94|4643.94|4644.11|4644.11|4644.11|4644.11|4643.94|4643.94|0
1647262850000|2022-03-14 13:00:50|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1647262860000|2022-03-14 13:01:00|4644.34|4644.34|4643|4643|4644.34|4644.34|4643|4643|0
1647262900000|2022-03-14 13:01:40|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1647262910000|2022-03-14 13:01:50|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|0
1647262980000|2022-03-14 13:03:00|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|4642.07|0
1647262990000|2022-03-14 13:03:10|4641.62|4641.62|4643.63|4643.63|4643.63|4643.63|4641.62|4641.62|0
1647263000000|2022-03-14 13:03:20|4644.3|4644.3|4644.97|4644.97|4644.97|4644.97|4644.3|4644.3|0
1647263010000|2022-03-14 13:03:30|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1647263030000|2022-03-14 13:03:50|4645.91|4645.91|4644.57|4644.57|4645.91|4645.91|4644.57|4644.57|0
1647263060000|2022-03-14 13:04:20|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|0
1647263080000|2022-03-14 13:04:40|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|4644.43|0
1647263120000|2022-03-14 13:05:20|4644.78|4644.78|4644.87|4644.87|4644.87|4644.87|4644.78|4644.78|0
1647263130000|2022-03-14 13:05:30|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1647263140000|2022-03-14 13:05:40|4642.98|4642.98|4644.32|4644.32|4644.32|4644.32|4642.98|4642.98|0
1647263160000|2022-03-14 13:06:00|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|4644.67|0
1647263180000|2022-03-14 13:06:20|4644|4644|4644|4644|4644|4644|4644|4644|0
1647263200000|2022-03-14 13:06:40|4643.84|4643.84|4643.4|4643.4|4643.84|4643.84|4643.4|4643.4|0
1647263220000|2022-03-14 13:07:00|4642.78|4642.78|4644.51|4644.51|4644.51|4644.51|4642.78|4642.78|0
1647263230000|2022-03-14 13:07:10|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4642.28|4642.28|0
1647263250000|2022-03-14 13:07:30|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|0
1647263260000|2022-03-14 13:07:40|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1647263320000|2022-03-14 13:08:40|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|0
1647263350000|2022-03-14 13:09:10|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|0
1647263370000|2022-03-14 13:09:30|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|4643.34|0
1647263400000|2022-03-14 13:10:00|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|0
1647263410000|2022-03-14 13:10:10|4643.02|4643.02|4643.69|4643.69|4643.69|4643.69|4643.02|4643.02|0
1647263420000|2022-03-14 13:10:20|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1647263470000|2022-03-14 13:11:10|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|0
1647263520000|2022-03-14 13:12:00|4643.37|4643.37|4643.04|4643.04|4643.46|4643.46|4643.04|4643.04|0
1647263560000|2022-03-14 13:12:40|4643.74|4643.74|4645.08|4645.08|4645.08|4645.08|4643.74|4643.74|0
1647263590000|2022-03-14 13:13:10|4644.41|4644.41|4643.53|4643.53|4644.41|4644.41|4643.53|4643.53|0
1647263600000|2022-03-14 13:13:20|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|0
1647263640000|2022-03-14 13:14:00|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|4643.39|0
1647263670000|2022-03-14 13:14:30|4643.66|4643.66|4642.77|4642.77|4643.66|4643.66|4642.77|4642.77|0
1647263680000|2022-03-14 13:14:40|4643.48|4643.48|4644.27|4644.27|4644.27|4644.27|4643.48|4643.48|0
1647263710000|2022-03-14 13:15:10|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|0
1647263720000|2022-03-14 13:15:20|4644.59|4644.59|4645.26|4645.26|4645.26|4645.26|4644.59|4644.59|0
1647263740000|2022-03-14 13:15:40|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|0
1647263760000|2022-03-14 13:16:00|4645.39|4645.39|4645.12|4645.12|4645.39|4645.39|4645.12|4645.12|0
1647263780000|2022-03-14 13:16:20|4645.79|4645.79|4645.61|4645.61|4645.79|4645.79|4645.61|4645.61|0
1647263850000|2022-03-14 13:17:30|4645.73|4645.73|4645.85|4645.85|4645.85|4645.85|4645.73|4645.73|0
1647263860000|2022-03-14 13:17:40|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|0
1647263880000|2022-03-14 13:18:00|4644.39|4644.39|4644.23|4644.23|4644.39|4644.39|4644.23|4644.23|0
1647263890000|2022-03-14 13:18:10|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|0
1647263900000|2022-03-14 13:18:20|4643.76|4643.76|4644.54|4644.54|4644.54|4644.54|4643.76|4643.76|0
1647263930000|2022-03-14 13:18:50|4644.37|4644.37|4643.93|4643.93|4644.37|4644.37|4643.93|4643.93|0
1647263940000|2022-03-14 13:19:00|4644.81|4644.81|4645.43|4645.43|4645.43|4645.43|4644.81|4644.81|0
1647263950000|2022-03-14 13:19:10|4645.69|4645.69|4646.22|4646.22|4646.22|4646.22|4645.69|4645.69|0
1647263980000|2022-03-14 13:19:40|4644.88|4644.88|4644.21|4644.21|4644.88|4644.88|4644.21|4644.21|0
1647263990000|2022-03-14 13:19:50|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|4644.3|0
1647264000000|2022-03-14 13:20:00|4644.65|4644.65|4645.23|4645.23|4645.23|4645.23|4644.56|4644.56|0
1647264020000|2022-03-14 13:20:20|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|0
1647264100000|2022-03-14 13:21:40|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1647264110000|2022-03-14 13:21:50|4645.52|4645.52|4644.5|4644.5|4645.52|4645.52|4644.5|4644.5|0
1647264120000|2022-03-14 13:22:00|4645.03|4645.03|4646|4646|4646|4646|4645.03|4645.03|0
1647264130000|2022-03-14 13:22:10|4646.71|4646.71|4647.38|4647.38|4647.38|4647.38|4646.71|4646.71|0
1647264140000|2022-03-14 13:22:20|4646.71|4646.71|4646.04|4646.04|4646.71|4646.71|4646.04|4646.04|0
1647264160000|2022-03-14 13:22:40|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|0
1647264180000|2022-03-14 13:23:00|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|0
1647264210000|2022-03-14 13:23:30|4647.7|4647.7|4647.84|4647.84|4647.84|4647.84|4647.7|4647.7|0
1647264230000|2022-03-14 13:23:50|4648.11|4648.11|4646.1|4646.1|4648.11|4648.11|4646.1|4646.1|0
1647264240000|2022-03-14 13:24:00|4648.78|4648.78|4646.77|4646.77|4649.45|4649.45|4646.1|4646.1|0
1647264250000|2022-03-14 13:24:10|4646.1|4646.1|4646.82|4646.82|4646.82|4646.82|4645.48|4645.48|0
1647264260000|2022-03-14 13:24:20|4646.15|4646.15|4642.5|4642.5|4646.15|4646.15|4642.5|4642.5|0
1647264270000|2022-03-14 13:24:30|4642.55|4642.55|4643.22|4643.22|4643.22|4643.22|4642.55|4642.55|0
1647264280000|2022-03-14 13:24:40|4640.54|4640.54|4637.87|4637.87|4640.54|4640.54|4637.87|4637.87|0
1647264290000|2022-03-14 13:24:50|4637.2|4637.2|4638.31|4638.31|4638.31|4638.31|4637.2|4637.2|0
1647264300000|2022-03-14 13:25:00|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|0
1647264310000|2022-03-14 13:25:10|4638.48|4638.48|4639.15|4639.15|4639.15|4639.15|4638.48|4638.48|0
1647264320000|2022-03-14 13:25:20|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1647264350000|2022-03-14 13:25:50|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|0
1647264360000|2022-03-14 13:26:00|4638.31|4638.31|4635.63|4635.63|4638.31|4638.31|4635.63|4635.63|0
1647264370000|2022-03-14 13:26:10|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|0
1647264380000|2022-03-14 13:26:20|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|0
1647264390000|2022-03-14 13:26:30|4636.3|4636.3|4635.63|4635.63|4636.3|4636.3|4635.63|4635.63|0
1647264400000|2022-03-14 13:26:40|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|0
1647264410000|2022-03-14 13:26:50|4636.74|4636.74|4636.92|4636.92|4636.92|4636.92|4636.74|4636.74|0
1647264420000|2022-03-14 13:27:00|4636.77|4636.77|4636.92|4636.92|4636.92|4636.92|4636.77|4636.77|0
1647264430000|2022-03-14 13:27:10|4636.77|4636.77|4637.71|4637.71|4637.71|4637.71|4636.77|4636.77|0
1647264440000|2022-03-14 13:27:20|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|0
1647264460000|2022-03-14 13:27:40|4636.89|4636.89|4637.56|4637.56|4637.56|4637.56|4636.22|4636.22|0
1647264470000|2022-03-14 13:27:50|4636.85|4636.85|4633.51|4633.51|4636.85|4636.85|4633.51|4633.51|0
1647264480000|2022-03-14 13:28:00|4633.15|4633.15|4633.94|4633.94|4633.94|4633.94|4633.15|4633.15|0
1647264500000|2022-03-14 13:28:20|4633.5|4633.5|4634.55|4634.55|4634.55|4634.55|4633.5|4633.5|0
1647264510000|2022-03-14 13:28:30|4633.21|4633.21|4632.77|4632.77|4633.21|4633.21|4632.77|4632.77|0
1647264520000|2022-03-14 13:28:40|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1647264530000|2022-03-14 13:28:50|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|0
1647264540000|2022-03-14 13:29:00|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|0
1647264550000|2022-03-14 13:29:10|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|0
1647264560000|2022-03-14 13:29:20|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|4630.54|0
1647264590000|2022-03-14 13:29:50|4630.39|4630.39|4630.04|4630.04|4630.54|4630.54|4630.04|4630.04|0
1647264600000|2022-03-14 13:30:00|4630.71|4630.71|4632.07|4632.07|4632.87|4632.87|4630.71|4630.71|0
1647264610000|2022-03-14 13:30:10|4631.89|4631.89|4638.83|4638.83|4639.01|4639.01|4631.89|4631.89|0
1647264620000|2022-03-14 13:30:20|4638.98|4638.98|4641.56|4641.56|4641.91|4641.91|4636.3|4636.3|0
1647264630000|2022-03-14 13:30:30|4641.8|4641.8|4641.3|4641.3|4642.45|4642.45|4640.56|4640.56|0
1647264640000|2022-03-14 13:30:40|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1647264650000|2022-03-14 13:30:50|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|0
1647264660000|2022-03-14 13:31:00|4641.12|4641.12|4640.86|4640.86|4641.12|4641.12|4640.86|4640.86|0
1647264670000|2022-03-14 13:31:10|4639.71|4639.71|4640.95|4640.95|4640.95|4640.95|4639.71|4639.71|0
1647264690000|2022-03-14 13:31:30|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1647264700000|2022-03-14 13:31:40|4639.36|4639.36|4638.69|4638.69|4639.36|4639.36|4638.69|4638.69|0
1647264710000|2022-03-14 13:31:50|4638.54|4638.54|4638.1|4638.1|4638.54|4638.54|4638.1|4638.1|0
1647264720000|2022-03-14 13:32:00|4638.54|4638.54|4637.72|4637.72|4638.54|4638.54|4637.72|4637.72|0
1647264730000|2022-03-14 13:32:10|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1647264740000|2022-03-14 13:32:20|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|0
1647264750000|2022-03-14 13:32:30|4635.74|4635.74|4632.9|4632.9|4636.8|4636.8|4632.85|4632.85|0
1647264760000|2022-03-14 13:32:40|4633.57|4633.57|4633.35|4633.35|4634.01|4634.01|4633.35|4633.35|0
1647264770000|2022-03-14 13:32:50|4632.29|4632.29|4635.23|4635.23|4636.2|4636.2|4632.29|4632.29|0
1647264780000|2022-03-14 13:33:00|4633.22|4633.22|4633.22|4633.22|4633.22|4633.22|4633.22|4633.22|0
1647264790000|2022-03-14 13:33:10|4633.13|4633.13|4635.69|4635.69|4635.69|4635.69|4632.96|4632.96|0
1647264810000|2022-03-14 13:33:30|4635.07|4635.07|4635.34|4635.34|4635.34|4635.34|4634.63|4634.63|0
1647264830000|2022-03-14 13:33:50|4634.72|4634.72|4634.05|4634.05|4634.72|4634.72|4634.05|4634.05|0
1647264840000|2022-03-14 13:34:00|4633.38|4633.38|4629.36|4629.36|4633.38|4633.38|4629.36|4629.36|0
1647264850000|2022-03-14 13:34:10|4630.6|4630.6|4630.77|4630.77|4630.86|4630.86|4630.6|4630.6|0
1647264860000|2022-03-14 13:34:20|4630.88|4630.88|4632.89|4632.89|4633.56|4633.56|4630.88|4630.88|0
1647264870000|2022-03-14 13:34:30|4632.22|4632.22|4632.05|4632.05|4632.22|4632.22|4631.72|4631.72|0
1647264890000|2022-03-14 13:34:50|4631.52|4631.52|4631.44|4631.44|4631.52|4631.52|4631.44|4631.44|0
1647264900000|2022-03-14 13:35:00|4630.94|4630.94|4630.27|4630.27|4630.94|4630.94|4630.27|4630.27|0
1647264910000|2022-03-14 13:35:10|4630.54|4630.54|4630.01|4630.01|4630.54|4630.54|4630.01|4630.01|0
1647264920000|2022-03-14 13:35:20|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4628.67|4628.67|0
1647264940000|2022-03-14 13:35:40|4628|4628|4625.87|4625.87|4628|4628|4625.87|4625.87|0
1647264950000|2022-03-14 13:35:50|4626.54|4626.54|4626.7|4626.7|4626.7|4626.7|4626.54|4626.54|0
1647264960000|2022-03-14 13:36:00|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|0
1647264980000|2022-03-14 13:36:20|4623.77|4623.77|4624.18|4624.18|4624.18|4624.18|4622.84|4622.84|0
1647264990000|2022-03-14 13:36:30|4624.71|4624.71|4627.25|4627.25|4627.25|4627.25|4624.71|4624.71|0
1647265010000|2022-03-14 13:36:50|4627.51|4627.51|4627.46|4627.46|4627.69|4627.69|4627.02|4627.02|0
1647265020000|2022-03-14 13:37:00|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|0
1647265030000|2022-03-14 13:37:10|4627.6|4627.6|4628.31|4628.31|4628.31|4628.31|4627.6|4627.6|0
1647265060000|2022-03-14 13:37:40|4627.87|4627.87|4627.49|4627.49|4628.16|4628.16|4627.49|4627.49|0
1647265070000|2022-03-14 13:37:50|4628.16|4628.16|4626.48|4626.48|4628.16|4628.16|4626.48|4626.48|0
1647265080000|2022-03-14 13:38:00|4626.38|4626.38|4626.26|4626.26|4626.38|4626.38|4626.26|4626.26|0
1647265090000|2022-03-14 13:38:10|4624.92|4624.92|4623.79|4623.79|4624.92|4624.92|4623.79|4623.79|0
1647265100000|2022-03-14 13:38:20|4622.45|4622.45|4620.35|4620.35|4622.45|4622.45|4620.35|4620.35|0
1647265110000|2022-03-14 13:38:30|4620.97|4620.97|4620.39|4620.39|4621.5|4621.5|4620.39|4620.39|0
1647265120000|2022-03-14 13:38:40|4620.07|4620.07|4618.45|4618.45|4620.07|4620.07|4616.44|4616.44|0
1647265130000|2022-03-14 13:38:50|4618.54|4618.54|4618.98|4618.98|4618.98|4618.98|4618.54|4618.54|0
1647265140000|2022-03-14 13:39:00|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|0
1647265150000|2022-03-14 13:39:10|4619.56|4619.56|4622.42|4622.42|4622.42|4622.42|4619.56|4619.56|0
1647265160000|2022-03-14 13:39:20|4622.54|4622.54|4621.08|4621.08|4622.54|4622.54|4621.08|4621.08|0
1647265170000|2022-03-14 13:39:30|4620.41|4620.41|4620.41|4620.41|4620.41|4620.41|4620.41|4620.41|0
1647265210000|2022-03-14 13:40:10|4620.25|4620.25|4618.79|4618.79|4620.25|4620.25|4618.79|4618.79|0
1647265220000|2022-03-14 13:40:20|4618.52|4618.52|4618.96|4618.96|4618.96|4618.96|4618.52|4618.52|0
1647265230000|2022-03-14 13:40:30|4618.35|4618.35|4618.35|4618.35|4618.35|4618.35|4618.35|4618.35|0
1647265240000|2022-03-14 13:40:40|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.52|4618.52|0
1647265250000|2022-03-14 13:40:50|4618.96|4618.96|4620.06|4620.06|4620.41|4620.41|4618.96|4618.96|0
1647265280000|2022-03-14 13:41:20|4620.59|4620.59|4619.79|4619.79|4620.68|4620.68|4619.79|4619.79|0
1647265290000|2022-03-14 13:41:30|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|0
1647265300000|2022-03-14 13:41:40|4619.47|4619.47|4619.32|4619.32|4619.47|4619.47|4619.32|4619.32|0
1647265320000|2022-03-14 13:42:00|4618.97|4618.97|4619.11|4619.11|4619.64|4619.64|4618.97|4618.97|0
1647265330000|2022-03-14 13:42:10|4619.44|4619.44|4620.14|4620.14|4620.14|4620.14|4619.44|4619.44|0
1647265350000|2022-03-14 13:42:30|4619.79|4619.79|4619.26|4619.26|4619.79|4619.79|4619.26|4619.26|0
1647265370000|2022-03-14 13:42:50|4618.55|4618.55|4619.44|4619.44|4619.44|4619.44|4618.55|4618.55|0
1647265380000|2022-03-14 13:43:00|4619.97|4619.97|4618.63|4618.63|4619.97|4619.97|4618.63|4618.63|0
1647265400000|2022-03-14 13:43:20|4617.96|4617.96|4616.62|4616.62|4617.96|4617.96|4616.62|4616.62|0
1647265410000|2022-03-14 13:43:30|4616.35|4616.35|4615.68|4615.68|4616.35|4616.35|4615.68|4615.68|0
1647265420000|2022-03-14 13:43:40|4615.79|4615.79|4616.28|4616.28|4616.28|4616.28|4615.79|4615.79|0
1647265430000|2022-03-14 13:43:50|4616.99|4616.99|4617.25|4617.25|4617.25|4617.25|4616.99|4616.99|0
1647265440000|2022-03-14 13:44:00|4617.02|4617.02|4619.64|4619.64|4619.64|4619.64|4617.02|4617.02|0
1647265450000|2022-03-14 13:44:10|4619.29|4619.29|4619.64|4619.64|4619.64|4619.64|4619.11|4619.11|0
1647265470000|2022-03-14 13:44:30|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|0
1647265480000|2022-03-14 13:44:40|4620.44|4620.44|4615.37|4615.37|4621.2|4621.2|4615.37|4615.37|0
1647265500000|2022-03-14 13:45:00|4615.51|4615.51|4615.39|4615.39|4616.18|4616.18|4615.39|4615.39|0
1647265510000|2022-03-14 13:45:10|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1647265520000|2022-03-14 13:45:20|4615.85|4615.85|4615.18|4615.18|4615.85|4615.85|4613.84|4613.84|0
1647265530000|2022-03-14 13:45:30|4615.85|4615.85|4616.52|4616.52|4616.52|4616.52|4615.85|4615.85|0
1647265550000|2022-03-14 13:45:50|4617.32|4617.32|4616.88|4616.88|4617.32|4617.32|4616.88|4616.88|0
1647265560000|2022-03-14 13:46:00|4616.79|4616.79|4616.17|4616.17|4616.79|4616.79|4616.17|4616.17|0
1647265570000|2022-03-14 13:46:10|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|0
1647265580000|2022-03-14 13:46:20|4614.16|4614.16|4614.51|4614.51|4614.51|4614.51|4614.16|4614.16|0
1647265590000|2022-03-14 13:46:30|4614.36|4614.36|4615.25|4615.25|4615.25|4615.25|4614.36|4614.36|0
1647265600000|2022-03-14 13:46:40|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|0
1647265610000|2022-03-14 13:46:50|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|0
1647265620000|2022-03-14 13:47:00|4615.08|4615.08|4614.65|4614.65|4615.26|4615.26|4614.65|4614.65|0
1647265630000|2022-03-14 13:47:10|4613.98|4613.98|4613.76|4613.76|4613.98|4613.98|4612.7|4612.7|0
1647265640000|2022-03-14 13:47:20|4614.43|4614.43|4615.1|4615.1|4615.1|4615.1|4614.43|4614.43|0
1647265660000|2022-03-14 13:47:40|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1647265670000|2022-03-14 13:47:50|4614.04|4614.04|4614.12|4614.12|4614.65|4614.65|4614.04|4614.04|0
1647265680000|2022-03-14 13:48:00|4612.78|4612.78|4612.67|4612.67|4612.78|4612.78|4612.67|4612.67|0
1647265700000|2022-03-14 13:48:20|4612.51|4612.51|4614.21|4614.21|4614.21|4614.21|4612.51|4612.51|0
1647265710000|2022-03-14 13:48:30|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|0
1647265730000|2022-03-14 13:48:50|4616.84|4616.84|4615.33|4615.33|4618.18|4618.18|4615.33|4615.33|0
1647265750000|2022-03-14 13:49:10|4614.98|4614.98|4614.89|4614.89|4614.98|4614.98|4614.89|4614.89|0
1647265760000|2022-03-14 13:49:20|4614.74|4614.74|4614.83|4614.83|4614.83|4614.83|4614.65|4614.65|0
1647265770000|2022-03-14 13:49:30|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1647265780000|2022-03-14 13:49:40|4613.84|4613.84|4614.2|4614.2|4614.2|4614.2|4613.84|4613.84|0
1647265790000|2022-03-14 13:49:50|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|0
1647265810000|2022-03-14 13:50:10|4616.37|4616.37|4616.44|4616.44|4617.78|4617.78|4616.37|4616.37|0
1647265850000|2022-03-14 13:50:50|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|4616.53|0
1647265870000|2022-03-14 13:51:10|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|0
1647265900000|2022-03-14 13:51:40|4616.21|4616.21|4615.59|4615.59|4616.21|4616.21|4615.59|4615.59|0
1647265910000|2022-03-14 13:51:50|4614.53|4614.53|4614.53|4614.53|4614.71|4614.71|4614.53|4614.53|0
1647265920000|2022-03-14 13:52:00|4614.09|4614.09|4614.94|4614.94|4615.55|4615.55|4614.09|4614.09|0
1647265930000|2022-03-14 13:52:10|4615.2|4615.2|4615.29|4615.29|4615.29|4615.29|4615.2|4615.2|0
1647265940000|2022-03-14 13:52:20|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|0
1647265960000|2022-03-14 13:52:40|4613.46|4613.46|4611.73|4611.73|4613.46|4613.46|4611.73|4611.73|0
1647265970000|2022-03-14 13:52:50|4610.39|4610.39|4610.39|4610.39|4611.06|4611.06|4610.39|4610.39|0
1647265980000|2022-03-14 13:53:00|4609.72|4609.72|4608.33|4608.33|4609.72|4609.72|4608.33|4608.33|0
1647266000000|2022-03-14 13:53:20|4608.48|4608.48|4607.36|4607.36|4608.48|4608.48|4607.36|4607.36|0
1647266010000|2022-03-14 13:53:30|4608.07|4608.07|4608.25|4608.25|4608.25|4608.25|4608.07|4608.07|0
1647266020000|2022-03-14 13:53:40|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|4607.58|0
1647266030000|2022-03-14 13:53:50|4606.24|4606.24|4604.86|4604.86|4606.24|4606.24|4604.19|4604.19|0
1647266050000|2022-03-14 13:54:10|4604.95|4604.95|4604.68|4604.68|4604.95|4604.95|4604.68|4604.68|0
1647266060000|2022-03-14 13:54:20|4605.04|4605.04|4605.39|4605.39|4605.39|4605.39|4605.04|4605.04|0
1647266070000|2022-03-14 13:54:30|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|4605.48|0
1647266090000|2022-03-14 13:54:50|4605.04|4605.04|4604.42|4604.42|4605.04|4605.04|4604.42|4604.42|0
1647266100000|2022-03-14 13:55:00|4605.57|4605.57|4605.16|4605.16|4605.83|4605.83|4605.16|4605.16|0
1647266110000|2022-03-14 13:55:10|4605.25|4605.25|4605.25|4605.25|4605.34|4605.34|4605.25|4605.25|0
1647266120000|2022-03-14 13:55:20|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|0
1647266130000|2022-03-14 13:55:30|4606.59|4606.59|4605.92|4605.92|4606.59|4606.59|4605.92|4605.92|0
1647266140000|2022-03-14 13:55:40|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|0
1647266150000|2022-03-14 13:55:50|4606.77|4606.77|4608.09|4608.09|4608.09|4608.09|4606.77|4606.77|0
1647266160000|2022-03-14 13:56:00|4607.93|4607.93|4607.76|4607.76|4608.57|4608.57|4607.23|4607.23|0
1647266170000|2022-03-14 13:56:10|4607.4|4607.4|4605.41|4605.41|4607.4|4607.4|4605.41|4605.41|0
1647266180000|2022-03-14 13:56:20|4606.08|4606.08|4607.42|4607.42|4607.42|4607.42|4606.08|4606.08|0
1647266190000|2022-03-14 13:56:30|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|0
1647266210000|2022-03-14 13:56:50|4607.86|4607.86|4605.91|4605.91|4607.86|4607.86|4605.91|4605.91|0
1647266220000|2022-03-14 13:57:00|4605.8|4605.8|4605.91|4605.91|4605.91|4605.91|4605.8|4605.8|0
1647266230000|2022-03-14 13:57:10|4605.65|4605.65|4606.99|4606.99|4606.99|4606.99|4605.65|4605.65|0
1647266240000|2022-03-14 13:57:20|4608.05|4608.05|4608.23|4608.23|4608.23|4608.23|4608.05|4608.05|0
1647266250000|2022-03-14 13:57:30|4608.89|4608.89|4610.59|4610.59|4610.9|4610.9|4608.89|4608.89|0
1647266260000|2022-03-14 13:57:40|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|0
1647266280000|2022-03-14 13:58:00|4611.31|4611.31|4607.96|4607.96|4611.31|4611.31|4607.96|4607.96|0
1647266290000|2022-03-14 13:58:10|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|4607.81|0
1647266310000|2022-03-14 13:58:30|4609.15|4609.15|4608.8|4608.8|4609.15|4609.15|4608.53|4608.53|0
1647266330000|2022-03-14 13:58:50|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|0
1647266340000|2022-03-14 13:59:00|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|0
1647266350000|2022-03-14 13:59:10|4607.46|4607.46|4610.77|4610.77|4610.77|4610.77|4607.46|4607.46|0
1647266360000|2022-03-14 13:59:20|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|0
1647266370000|2022-03-14 13:59:30|4611|4611|4611|4611|4611|4611|4611|4611|0
1647266380000|2022-03-14 13:59:40|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|0
1647266400000|2022-03-14 14:00:00|4611.48|4611.48|4610.07|4610.07|4611.48|4611.48|4610.07|4610.07|0
1647266410000|2022-03-14 14:00:10|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1647266420000|2022-03-14 14:00:20|4609.6|4609.6|4609.6|4609.6|4610.19|4610.19|4609.6|4609.6|0
1647266430000|2022-03-14 14:00:30|4610.39|4610.39|4609.89|4609.89|4610.48|4610.48|4609.22|4609.22|0
1647266440000|2022-03-14 14:00:40|4610.56|4610.56|4610.86|4610.86|4610.86|4610.86|4609.89|4609.89|0
1647266450000|2022-03-14 14:00:50|4610.98|4610.98|4610.62|4610.62|4611.21|4611.21|4610.62|4610.62|0
1647266460000|2022-03-14 14:01:00|4611.96|4611.96|4611.24|4611.24|4612.58|4612.58|4610.57|4610.57|0
1647266470000|2022-03-14 14:01:10|4609.23|4609.23|4607.89|4607.89|4609.23|4609.23|4607.89|4607.89|0
1647266480000|2022-03-14 14:01:20|4608.56|4608.56|4608.7|4608.7|4609.23|4609.23|4608.56|4608.56|0
1647266490000|2022-03-14 14:01:30|4607.91|4607.91|4608.76|4608.76|4608.76|4608.76|4607.91|4607.91|0
1647266500000|2022-03-14 14:01:40|4608.14|4608.14|4609.38|4609.38|4609.38|4609.38|4608.14|4608.14|0
1647266510000|2022-03-14 14:01:50|4609.5|4609.5|4610.44|4610.44|4610.44|4610.44|4609.32|4609.32|0
1647266530000|2022-03-14 14:02:10|4611.11|4611.11|4611.78|4611.78|4611.78|4611.78|4611.11|4611.11|0
1647266550000|2022-03-14 14:02:30|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|0
1647266580000|2022-03-14 14:03:00|4612.13|4612.13|4611.27|4611.27|4612.13|4612.13|4610.79|4610.79|0
1647266590000|2022-03-14 14:03:10|4610.12|4610.12|4609.59|4609.59|4610.48|4610.48|4609.59|4609.59|0
1647266600000|2022-03-14 14:03:20|4609.51|4609.51|4609.37|4609.37|4610.04|4610.04|4609.37|4609.37|0
1647266630000|2022-03-14 14:03:50|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1647266640000|2022-03-14 14:04:00|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1647266650000|2022-03-14 14:04:10|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|0
1647266660000|2022-03-14 14:04:20|4611.52|4611.52|4609.42|4609.42|4611.52|4611.52|4609.42|4609.42|0
1647266670000|2022-03-14 14:04:30|4608.75|4608.75|4608.87|4608.87|4608.87|4608.87|4608.63|4608.63|0
1647266690000|2022-03-14 14:04:50|4609.04|4609.04|4609.22|4609.22|4609.22|4609.22|4609.04|4609.04|0
1647266700000|2022-03-14 14:05:00|4608.78|4608.78|4608.6|4608.6|4608.78|4608.78|4608.6|4608.6|0
1647266710000|2022-03-14 14:05:10|4608.51|4608.51|4608.46|4608.46|4608.51|4608.51|4608.46|4608.46|0
1647266720000|2022-03-14 14:05:20|4608.3|4608.3|4608.22|4608.22|4608.65|4608.65|4608.22|4608.22|0
1647266730000|2022-03-14 14:05:30|4609.11|4609.11|4609.78|4609.78|4610.45|4610.45|4609.11|4609.11|0
1647266740000|2022-03-14 14:05:40|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|0
1647266750000|2022-03-14 14:05:50|4608.6|4608.6|4608.53|4608.53|4608.6|4608.6|4608|4608|0
1647266760000|2022-03-14 14:06:00|4608.69|4608.69|4609.17|4609.17|4609.17|4609.17|4608.69|4608.69|0
1647266780000|2022-03-14 14:06:20|4606.01|4606.01|4607.35|4607.35|4607.35|4607.35|4606.01|4606.01|0
1647266790000|2022-03-14 14:06:30|4607.02|4607.02|4608.26|4608.26|4608.26|4608.26|4607.02|4607.02|0
1647266800000|2022-03-14 14:06:40|4607.96|4607.96|4608.14|4608.14|4608.14|4608.14|4607.96|4607.96|0
1647266810000|2022-03-14 14:06:50|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|4608.4|0
1647266820000|2022-03-14 14:07:00|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|4608.57|0
1647266840000|2022-03-14 14:07:20|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|4605.89|0
1647266850000|2022-03-14 14:07:30|4605.01|4605.01|4606.07|4606.07|4606.07|4606.07|4605.01|4605.01|0
1647266860000|2022-03-14 14:07:40|4606.51|4606.51|4606.6|4606.6|4606.6|4606.6|4606.51|4606.51|0
1647266880000|2022-03-14 14:08:00|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1647266890000|2022-03-14 14:08:10|4606.83|4606.83|4606.45|4606.45|4606.83|4606.83|4606.45|4606.45|0
1647266910000|2022-03-14 14:08:30|4606.61|4606.61|4606.85|4606.85|4606.85|4606.85|4606.61|4606.61|0
1647266930000|2022-03-14 14:08:50|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|4606.49|0
1647266950000|2022-03-14 14:09:10|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|0
1647266960000|2022-03-14 14:09:20|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1647266970000|2022-03-14 14:09:30|4608.13|4608.13|4608.13|4608.13|4608.13|4608.13|4608.13|4608.13|0
1647266980000|2022-03-14 14:09:40|4607.33|4607.33|4607.16|4607.16|4607.86|4607.86|4607.16|4607.16|0
1647266990000|2022-03-14 14:09:50|4607.33|4607.33|4608.47|4608.47|4609.18|4609.18|4607.33|4607.33|0
1647267000000|2022-03-14 14:10:00|4607.13|4607.13|4606.46|4606.46|4607.13|4607.13|4606.46|4606.46|0
1647267020000|2022-03-14 14:10:20|4607.13|4607.13|4606.46|4606.46|4607.8|4607.8|4606.46|4606.46|0
1647267050000|2022-03-14 14:10:50|4606.58|4606.58|4606.58|4606.58|4606.58|4606.58|4606.58|4606.58|0
1647267060000|2022-03-14 14:11:00|4605.87|4605.87|4605.85|4605.85|4606.11|4606.11|4605.85|4605.85|0
1647267070000|2022-03-14 14:11:10|4606.08|4606.08|4607.19|4607.19|4607.86|4607.86|4606.08|4606.08|0
1647267080000|2022-03-14 14:11:20|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|0
1647267090000|2022-03-14 14:11:30|4608.01|4608.01|4607.13|4607.13|4608.01|4608.01|4606.86|4606.86|0
1647267100000|2022-03-14 14:11:40|4607.57|4607.57|4608.1|4608.1|4608.1|4608.1|4606.95|4606.95|0
1647267110000|2022-03-14 14:11:50|4605.42|4605.42|4603.93|4603.93|4605.42|4605.42|4603.93|4603.93|0
1647267120000|2022-03-14 14:12:00|4600.84|4600.84|4602.53|4602.53|4602.7|4602.7|4600.84|4600.84|0
1647267130000|2022-03-14 14:12:10|4602.18|4602.18|4602.62|4602.62|4603.06|4603.06|4602.18|4602.18|0
1647267140000|2022-03-14 14:12:20|4603.29|4603.29|4602.9|4602.9|4603.29|4603.29|4602.9|4602.9|0
1647267150000|2022-03-14 14:12:30|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|0
1647267160000|2022-03-14 14:12:40|4603.42|4603.42|4603.63|4603.63|4603.63|4603.63|4603.34|4603.34|0
1647267170000|2022-03-14 14:12:50|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1647267180000|2022-03-14 14:13:00|4603.35|4603.35|4603.88|4603.88|4603.88|4603.88|4603.35|4603.35|0
1647267190000|2022-03-14 14:13:10|4604.04|4604.04|4603.67|4603.67|4604.04|4604.04|4603|4603|0
1647267240000|2022-03-14 14:14:00|4603.83|4603.83|4603.71|4603.71|4603.83|4603.83|4603.71|4603.71|0
1647267250000|2022-03-14 14:14:10|4604.68|4604.68|4604.15|4604.15|4604.68|4604.68|4603.34|4603.34|0
1647267270000|2022-03-14 14:14:30|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|4603.89|0
1647267280000|2022-03-14 14:14:40|4602.55|4602.55|4602.11|4602.11|4602.55|4602.55|4601.21|4601.21|0
1647267290000|2022-03-14 14:14:50|4598.76|4598.76|4596.98|4596.98|4598.76|4598.76|4596.98|4596.98|0
1647267310000|2022-03-14 14:15:10|4596.86|4596.86|4600.21|4600.21|4600.21|4600.21|4596.86|4596.86|0
1647267320000|2022-03-14 14:15:20|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|0
1647267330000|2022-03-14 14:15:30|4600.21|4600.21|4598.57|4598.57|4600.21|4600.21|4598.57|4598.57|0
1647267340000|2022-03-14 14:15:40|4597.23|4597.23|4597.9|4597.9|4597.9|4597.9|4597.23|4597.23|0
1647267360000|2022-03-14 14:16:00|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|0
1647267370000|2022-03-14 14:16:10|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1647267380000|2022-03-14 14:16:20|4599.5|4599.5|4599.14|4599.14|4599.5|4599.5|4599.14|4599.14|0
1647267400000|2022-03-14 14:16:40|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|4598.47|0
1647267420000|2022-03-14 14:17:00|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|4598.74|0
1647267460000|2022-03-14 14:17:40|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|0
1647267470000|2022-03-14 14:17:50|4597.86|4597.86|4596.44|4596.44|4597.86|4597.86|4596.44|4596.44|0
1647267480000|2022-03-14 14:18:00|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|0
1647267490000|2022-03-14 14:18:10|4596.66|4596.66|4595.99|4595.99|4596.66|4596.66|4595.99|4595.99|0
1647267500000|2022-03-14 14:18:20|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|4596.34|0
1647267510000|2022-03-14 14:18:30|4596.87|4596.87|4597.13|4597.13|4597.13|4597.13|4596.87|4596.87|0
1647267540000|2022-03-14 14:19:00|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|4597.3|0
1647267550000|2022-03-14 14:19:10|4598.27|4598.27|4601.16|4601.16|4601.16|4601.16|4598.27|4598.27|0
1647267580000|2022-03-14 14:19:40|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1647267590000|2022-03-14 14:19:50|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|4600.37|0
1647267600000|2022-03-14 14:20:00|4599.7|4599.7|4597.69|4597.69|4599.7|4599.7|4596.35|4596.35|0
1647267610000|2022-03-14 14:20:10|4596.35|4596.35|4595.01|4595.01|4596.35|4596.35|4595.01|4595.01|0
1647267630000|2022-03-14 14:20:30|4595.54|4595.54|4595.48|4595.48|4596.33|4596.33|4595.3|4595.3|0
1647267640000|2022-03-14 14:20:40|4595.03|4595.03|4593.8|4593.8|4595.03|4595.03|4593.8|4593.8|0
1647267660000|2022-03-14 14:21:00|4595.03|4595.03|4596.83|4596.83|4596.83|4596.83|4595.03|4595.03|0
1647267670000|2022-03-14 14:21:10|4596.12|4596.12|4599.68|4599.68|4599.68|4599.68|4596.12|4596.12|0
1647267680000|2022-03-14 14:21:20|4601.69|4601.69|4602.36|4602.36|4602.36|4602.36|4601.69|4601.69|0
1647267690000|2022-03-14 14:21:30|4601.69|4601.69|4601.69|4601.69|4601.87|4601.87|4601.69|4601.69|0
1647267710000|2022-03-14 14:21:50|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|0
1647267770000|2022-03-14 14:22:50|4603.03|4603.03|4604.37|4604.37|4604.37|4604.37|4603.03|4603.03|0
1647267780000|2022-03-14 14:23:00|4603.7|4603.7|4603.03|4603.03|4603.7|4603.7|4603.03|4603.03|0
1647267790000|2022-03-14 14:23:10|4603.7|4603.7|4603.56|4603.56|4604.5|4604.5|4603.56|4603.56|0
1647267800000|2022-03-14 14:23:20|4603.47|4603.47|4601.97|4601.97|4603.47|4603.47|4601.97|4601.97|0
1647267810000|2022-03-14 14:23:30|4603.03|4603.03|4605.91|4605.91|4605.91|4605.91|4603.03|4603.03|0
1647267820000|2022-03-14 14:23:40|4605.77|4605.77|4606.12|4606.12|4606.12|4606.12|4605.77|4605.77|0
1647267840000|2022-03-14 14:24:00|4606.47|4606.47|4606.63|4606.63|4606.63|4606.63|4606.47|4606.47|0
1647267850000|2022-03-14 14:24:10|4606.9|4606.9|4606.01|4606.01|4606.9|4606.9|4606.01|4606.01|0
1647267860000|2022-03-14 14:24:20|4606.68|4606.68|4607.35|4607.35|4607.35|4607.35|4606.68|4606.68|0
1647267870000|2022-03-14 14:24:30|4607.97|4607.97|4610.16|4610.16|4610.16|4610.16|4607.97|4607.97|0
1647267880000|2022-03-14 14:24:40|4610.28|4610.28|4609.64|4609.64|4610.28|4610.28|4609.48|4609.48|0
1647267890000|2022-03-14 14:24:50|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1647267900000|2022-03-14 14:25:00|4611.03|4611.03|4613.54|4613.54|4613.54|4613.54|4611.03|4611.03|0
1647267910000|2022-03-14 14:25:10|4612.2|4612.2|4611.53|4611.53|4612.2|4612.2|4610.19|4610.19|0
1647267920000|2022-03-14 14:25:20|4612.87|4612.87|4613.09|4613.09|4613.09|4613.09|4612.87|4612.87|0
1647267930000|2022-03-14 14:25:30|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|0
1647267940000|2022-03-14 14:25:40|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1647267950000|2022-03-14 14:25:50|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|0
1647267970000|2022-03-14 14:26:10|4613.21|4613.21|4610.65|4610.65|4613.21|4613.21|4610.65|4610.65|0
1647267980000|2022-03-14 14:26:20|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|0
1647267990000|2022-03-14 14:26:30|4610.91|4610.91|4608.54|4608.54|4610.91|4610.91|4607.57|4607.57|0
1647268000000|2022-03-14 14:26:40|4609.21|4609.21|4610.91|4610.91|4610.91|4610.91|4608.54|4608.54|0
1647268030000|2022-03-14 14:27:10|4610.21|4610.21|4612.22|4612.22|4612.22|4612.22|4610.21|4610.21|0
1647268040000|2022-03-14 14:27:20|4612.05|4612.05|4608.7|4608.7|4612.05|4612.05|4608.7|4608.7|0
1647268050000|2022-03-14 14:27:30|4608.03|4608.03|4610.04|4610.04|4610.04|4610.04|4608.03|4608.03|0
1647268070000|2022-03-14 14:27:50|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1647268090000|2022-03-14 14:28:10|4610.01|4610.01|4609.64|4609.64|4610.01|4610.01|4609.64|4609.64|0
1647268100000|2022-03-14 14:28:20|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1647268130000|2022-03-14 14:28:50|4611.7|4611.7|4610.36|4610.36|4611.7|4611.7|4610.36|4610.36|0
1647268140000|2022-03-14 14:29:00|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1647268150000|2022-03-14 14:29:10|4608.58|4608.58|4608.74|4608.74|4608.74|4608.74|4608.58|4608.58|0
1647268160000|2022-03-14 14:29:20|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|4608.69|0
1647268180000|2022-03-14 14:29:40|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|0
1647268190000|2022-03-14 14:29:50|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|0
1647268200000|2022-03-14 14:30:00|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|0
1647268210000|2022-03-14 14:30:10|4611.87|4611.87|4611.43|4611.43|4611.87|4611.87|4611.43|4611.43|0
1647268230000|2022-03-14 14:30:30|4612.1|4612.1|4611.43|4611.43|4612.1|4612.1|4611.43|4611.43|0
1647268240000|2022-03-14 14:30:40|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|0
1647268280000|2022-03-14 14:31:20|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|0
1647268290000|2022-03-14 14:31:30|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1647268300000|2022-03-14 14:31:40|4613.85|4613.85|4611.35|4611.35|4613.85|4613.85|4611.35|4611.35|0
1647268310000|2022-03-14 14:31:50|4612.02|4612.02|4611.35|4611.35|4612.02|4612.02|4611.35|4611.35|0
1647268320000|2022-03-14 14:32:00|4611.61|4611.61|4612.95|4612.95|4612.95|4612.95|4611.61|4611.61|0
1647268350000|2022-03-14 14:32:30|4612.79|4612.79|4612.4|4612.4|4612.79|4612.79|4611.06|4611.06|0
1647268360000|2022-03-14 14:32:40|4611.43|4611.43|4611.43|4611.43|4611.43|4611.43|4611.43|4611.43|0
1647268380000|2022-03-14 14:33:00|4611.16|4611.16|4610.31|4610.31|4611.16|4611.16|4610.23|4610.23|0
1647268390000|2022-03-14 14:33:10|4610.2|4610.2|4609.93|4609.93|4610.2|4610.2|4609.93|4609.93|0
1647268400000|2022-03-14 14:33:20|4610.9|4610.9|4610.46|4610.46|4610.9|4610.9|4610.46|4610.46|0
1647268410000|2022-03-14 14:33:30|4611.13|4611.13|4611.62|4611.62|4612.56|4612.56|4611.13|4611.13|0
1647268420000|2022-03-14 14:33:40|4609.06|4609.06|4609.77|4609.77|4610.12|4610.12|4608.45|4608.45|0
1647268430000|2022-03-14 14:33:50|4609.42|4609.42|4608.8|4608.8|4609.68|4609.68|4608.8|4608.8|0
1647268450000|2022-03-14 14:34:10|4608.71|4608.71|4607.37|4607.37|4608.71|4608.71|4607.37|4607.37|0
1647268460000|2022-03-14 14:34:20|4607|4607|4608.73|4608.73|4609.4|4609.4|4607|4607|0
1647268470000|2022-03-14 14:34:30|4608.38|4608.38|4608.29|4608.29|4608.38|4608.38|4608.29|4608.29|0
1647268480000|2022-03-14 14:34:40|4606.28|4606.28|4606.33|4606.33|4606.95|4606.95|4606.28|4606.28|0
1647268490000|2022-03-14 14:34:50|4605.62|4605.62|4603.9|4603.9|4605.62|4605.62|4603.9|4603.9|0
1647268500000|2022-03-14 14:35:00|4605.23|4605.23|4606.29|4606.29|4606.29|4606.29|4605.15|4605.15|0
1647268510000|2022-03-14 14:35:10|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1647268520000|2022-03-14 14:35:20|4605.18|4605.18|4605.09|4605.09|4605.18|4605.18|4605.09|4605.09|0
1647268540000|2022-03-14 14:35:40|4605.45|4605.45|4605.27|4605.27|4605.8|4605.8|4605.27|4605.27|0
1647268560000|2022-03-14 14:36:00|4604.56|4604.56|4604.16|4604.16|4604.83|4604.83|4604.16|4604.16|0
1647268570000|2022-03-14 14:36:10|4602.82|4602.82|4602.15|4602.15|4602.82|4602.82|4602.15|4602.15|0
1647268580000|2022-03-14 14:36:20|4602.2|4602.2|4602.47|4602.47|4602.47|4602.47|4601.67|4601.67|0
1647268590000|2022-03-14 14:36:30|4601.85|4601.85|4602.01|4602.01|4602.01|4602.01|4601.85|4601.85|0
1647268600000|2022-03-14 14:36:40|4602.13|4602.13|4601.5|4601.5|4602.21|4602.21|4601.5|4601.5|0
1647268610000|2022-03-14 14:36:50|4597.26|4597.26|4599.1|4599.1|4600.26|4600.26|4597.26|4597.26|0
1647268620000|2022-03-14 14:37:00|4600.07|4600.07|4598.29|4598.29|4600.07|4600.07|4598.29|4598.29|0
1647268630000|2022-03-14 14:37:10|4597.94|4597.94|4597.76|4597.76|4597.94|4597.94|4597.76|4597.76|0
1647268650000|2022-03-14 14:37:30|4597.67|4597.67|4597.14|4597.14|4597.94|4597.94|4596.47|4596.47|0
1647268660000|2022-03-14 14:37:40|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|4596.47|0
1647268670000|2022-03-14 14:37:50|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|0
1647268690000|2022-03-14 14:38:10|4597.62|4597.62|4597.49|4597.49|4599.28|4599.28|4597.27|4597.27|0
1647268700000|2022-03-14 14:38:20|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|0
1647268710000|2022-03-14 14:38:30|4597.18|4597.18|4597.53|4597.53|4597.53|4597.53|4597.18|4597.18|0
1647268740000|2022-03-14 14:39:00|4597.09|4597.09|4596.91|4596.91|4597.09|4597.09|4596.91|4596.91|0
1647268750000|2022-03-14 14:39:10|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|4596.21|0
1647268760000|2022-03-14 14:39:20|4595.94|4595.94|4596.56|4596.56|4596.56|4596.56|4595.85|4595.85|0
1647268780000|2022-03-14 14:39:40|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|0
1647268790000|2022-03-14 14:39:50|4597.6|4597.6|4597.64|4597.64|4597.64|4597.64|4596.93|4596.93|0
1647268810000|2022-03-14 14:40:10|4598.7|4598.7|4600.12|4600.12|4600.12|4600.12|4598.7|4598.7|0
1647268820000|2022-03-14 14:40:20|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|4599.86|0
1647268830000|2022-03-14 14:40:30|4599.19|4599.19|4599.63|4599.63|4599.63|4599.63|4599.19|4599.19|0
1647268840000|2022-03-14 14:40:40|4598.92|4598.92|4598.48|4598.48|4598.92|4598.92|4598.13|4598.13|0
1647268850000|2022-03-14 14:40:50|4597.81|4597.81|4594.73|4594.73|4597.96|4597.96|4594.55|4594.55|0
1647268860000|2022-03-14 14:41:00|4594.78|4594.78|4598.06|4598.06|4598.06|4598.06|4594.78|4594.78|0
1647268870000|2022-03-14 14:41:10|4596.72|4596.72|4595.07|4595.07|4596.72|4596.72|4594.71|4594.71|0
1647268890000|2022-03-14 14:41:30|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|0
1647268920000|2022-03-14 14:42:00|4596.5|4596.5|4597.16|4597.16|4597.16|4597.16|4596.5|4596.5|0
1647268930000|2022-03-14 14:42:10|4598.05|4598.05|4597.52|4597.52|4598.05|4598.05|4597.52|4597.52|0
1647268940000|2022-03-14 14:42:20|4597.16|4597.16|4593.32|4593.32|4597.43|4597.43|4593.32|4593.32|0
1647268950000|2022-03-14 14:42:30|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1647268960000|2022-03-14 14:42:40|4592.95|4592.95|4592.59|4592.59|4593.3|4593.3|4592.59|4592.59|0
1647268970000|2022-03-14 14:42:50|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|4592.95|0
1647268980000|2022-03-14 14:43:00|4592.71|4592.71|4593.08|4593.08|4593.08|4593.08|4590.4|4590.4|0
1647268990000|2022-03-14 14:43:10|4593.75|4593.75|4594.13|4594.13|4594.42|4594.42|4593.75|4593.75|0
1647269000000|2022-03-14 14:43:20|4594.74|4594.74|4595.39|4595.39|4595.39|4595.39|4594.74|4594.74|0
1647269010000|2022-03-14 14:43:30|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|4595.23|0
1647269020000|2022-03-14 14:43:40|4595.9|4595.9|4596.75|4596.75|4596.75|4596.75|4595.9|4595.9|0
1647269040000|2022-03-14 14:44:00|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1647269050000|2022-03-14 14:44:10|4596.04|4596.04|4596.22|4596.22|4596.22|4596.22|4596.04|4596.04|0
1647269060000|2022-03-14 14:44:20|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|4596.51|0
1647269070000|2022-03-14 14:44:30|4595.17|4595.17|4594.51|4594.51|4595.84|4595.84|4594.51|4594.51|0
1647269090000|2022-03-14 14:44:50|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|0
1647269100000|2022-03-14 14:45:00|4596.11|4596.11|4595.87|4595.87|4596.11|4596.11|4595.87|4595.87|0
1647269120000|2022-03-14 14:45:20|4596.54|4596.54|4597.88|4597.88|4597.88|4597.88|4596.54|4596.54|0
1647269130000|2022-03-14 14:45:30|4597.71|4597.71|4596.58|4596.58|4597.71|4597.71|4596.58|4596.58|0
1647269140000|2022-03-14 14:45:40|4597.28|4597.28|4596.84|4596.84|4597.28|4597.28|4596.84|4596.84|0
1647269150000|2022-03-14 14:45:50|4596.75|4596.75|4596.49|4596.49|4596.75|4596.75|4596.49|4596.49|0
1647269160000|2022-03-14 14:46:00|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|0
1647269170000|2022-03-14 14:46:10|4597.32|4597.32|4598.23|4598.23|4598.23|4598.23|4597.32|4597.32|0
1647269180000|2022-03-14 14:46:20|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|4598.68|0
1647269190000|2022-03-14 14:46:30|4599.38|4599.38|4598.76|4598.76|4599.38|4599.38|4598.32|4598.32|0
1647269200000|2022-03-14 14:46:40|4598.32|4598.32|4599.03|4599.03|4599.03|4599.03|4598.32|4598.32|0
1647269220000|2022-03-14 14:47:00|4598.76|4598.76|4599.4|4599.4|4600.1|4600.1|4598.09|4598.09|0
1647269230000|2022-03-14 14:47:10|4599.5|4599.5|4599.56|4599.56|4599.56|4599.56|4599.5|4599.5|0
1647269240000|2022-03-14 14:47:20|4600|4600|4600|4600|4600|4600|4600|4600|0
1647269250000|2022-03-14 14:47:30|4600.17|4600.17|4600.34|4600.34|4600.34|4600.34|4600.17|4600.17|0
1647269260000|2022-03-14 14:47:40|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|0
1647269270000|2022-03-14 14:47:50|4602.1|4602.1|4602.81|4602.81|4602.81|4602.81|4602.1|4602.1|0
1647269280000|2022-03-14 14:48:00|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|0
1647269290000|2022-03-14 14:48:10|4603.15|4603.15|4602.47|4602.47|4603.15|4603.15|4602.3|4602.3|0
1647269300000|2022-03-14 14:48:20|4602.39|4602.39|4602.71|4602.71|4602.71|4602.71|4602.39|4602.39|0
1647269310000|2022-03-14 14:48:30|4602.8|4602.8|4602.96|4602.96|4602.96|4602.96|4602.8|4602.8|0
1647269330000|2022-03-14 14:48:50|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|0
1647269340000|2022-03-14 14:49:00|4602.79|4602.79|4602.05|4602.05|4602.79|4602.79|4602.05|4602.05|0
1647269350000|2022-03-14 14:49:10|4600.71|4600.71|4597.36|4597.36|4600.71|4600.71|4597.36|4597.36|0
1647269360000|2022-03-14 14:49:20|4596.69|4596.69|4597.36|4597.36|4598.03|4598.03|4596.69|4596.69|0
1647269370000|2022-03-14 14:49:30|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|4597.8|0
1647269380000|2022-03-14 14:49:40|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|0
1647269390000|2022-03-14 14:49:50|4597.13|4597.13|4599.14|4599.14|4599.14|4599.14|4597.13|4597.13|0
1647269400000|2022-03-14 14:50:00|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|0
1647269420000|2022-03-14 14:50:20|4598.99|4598.99|4598.11|4598.11|4598.99|4598.99|4598.11|4598.11|0
1647269430000|2022-03-14 14:50:30|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4596.77|4596.77|0
1647269440000|2022-03-14 14:50:40|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|0
1647269460000|2022-03-14 14:51:00|4597.35|4597.35|4597.16|4597.16|4598.5|4598.5|4597.16|4597.16|0
1647269470000|2022-03-14 14:51:10|4597.83|4597.83|4595.96|4595.96|4597.83|4597.83|4595.96|4595.96|0
1647269480000|2022-03-14 14:51:20|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|4595.79|0
1647269490000|2022-03-14 14:51:30|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|0
1647269510000|2022-03-14 14:51:50|4595.59|4595.59|4595.69|4595.69|4597.03|4597.03|4595.02|4595.02|0
1647269520000|2022-03-14 14:52:00|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1647269530000|2022-03-14 14:52:10|4595.33|4595.33|4595.86|4595.86|4595.86|4595.86|4595.33|4595.33|0
1647269540000|2022-03-14 14:52:20|4597.2|4597.2|4598|4598|4598|4598|4597.2|4597.2|0
1647269550000|2022-03-14 14:52:30|4596.66|4596.66|4597.86|4597.86|4597.86|4597.86|4596.66|4596.66|0
1647269560000|2022-03-14 14:52:40|4598.02|4598.02|4596.71|4596.71|4598.33|4598.33|4596.71|4596.71|0
1647269570000|2022-03-14 14:52:50|4596.42|4596.42|4596.18|4596.18|4596.42|4596.42|4596.18|4596.18|0
1647269580000|2022-03-14 14:53:00|4596.02|4596.02|4594.29|4594.29|4596.02|4596.02|4593.62|4593.62|0
1647269590000|2022-03-14 14:53:10|4593.59|4593.59|4593.51|4593.51|4593.59|4593.59|4593.51|4593.51|0
1647269600000|2022-03-14 14:53:20|4592.84|4592.84|4594.52|4594.52|4594.52|4594.52|4592.84|4592.84|0
1647269610000|2022-03-14 14:53:30|4593.18|4593.18|4592.51|4592.51|4594.52|4594.52|4592.51|4592.51|0
1647269630000|2022-03-14 14:53:50|4593.48|4593.48|4593.48|4593.48|4593.48|4593.48|4593.48|4593.48|0
1647269640000|2022-03-14 14:54:00|4594.24|4594.24|4594.24|4594.24|4594.91|4594.91|4594.24|4594.24|0
1647269650000|2022-03-14 14:54:10|4593.36|4593.36|4592.92|4592.92|4593.36|4593.36|4592.92|4592.92|0
1647269660000|2022-03-14 14:54:20|4592.83|4592.83|4592.67|4592.67|4592.83|4592.83|4592.67|4592.67|0
1647269680000|2022-03-14 14:54:40|4592.22|4592.22|4592.49|4592.49|4592.49|4592.49|4592.22|4592.22|0
1647269690000|2022-03-14 14:54:50|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|0
1647269700000|2022-03-14 14:55:00|4594.5|4594.5|4592.14|4592.14|4594.5|4594.5|4592.14|4592.14|0
1647269710000|2022-03-14 14:55:10|4592.58|4592.58|4593.02|4593.02|4593.02|4593.02|4592.58|4592.58|0
1647269720000|2022-03-14 14:55:20|4594.36|4594.36|4595.03|4595.03|4595.03|4595.03|4594.36|4594.36|0
1647269730000|2022-03-14 14:55:30|4594.36|4594.36|4594.41|4594.41|4594.41|4594.41|4594.36|4594.36|0
1647269740000|2022-03-14 14:55:40|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1647269750000|2022-03-14 14:55:50|4595.82|4595.82|4595.45|4595.45|4595.91|4595.91|4595.15|4595.15|0
1647269760000|2022-03-14 14:56:00|4594.78|4594.78|4593.17|4593.17|4594.78|4594.78|4592.96|4592.96|0
1647269770000|2022-03-14 14:56:10|4592.91|4592.91|4592.91|4592.91|4592.96|4592.96|4592.91|4592.91|0
1647269780000|2022-03-14 14:56:20|4592.58|4592.58|4592.08|4592.08|4592.58|4592.58|4591.41|4591.41|0
1647269790000|2022-03-14 14:56:30|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1647269800000|2022-03-14 14:56:40|4591.73|4591.73|4591.73|4591.73|4591.73|4591.73|4591.73|4591.73|0
1647269820000|2022-03-14 14:57:00|4591.55|4591.55|4592.22|4592.22|4592.22|4592.22|4591.55|4591.55|0
1647269840000|2022-03-14 14:57:20|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|4592.75|0
1647269860000|2022-03-14 14:57:40|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|4592.92|0
1647269880000|2022-03-14 14:58:00|4592.62|4592.62|4591.95|4591.95|4594.72|4594.72|4591.95|4591.95|0
1647269890000|2022-03-14 14:58:10|4592.84|4592.84|4593.51|4593.51|4593.51|4593.51|4592.84|4592.84|0
1647269900000|2022-03-14 14:58:20|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|4592.84|0
1647269920000|2022-03-14 14:58:40|4592.17|4592.17|4591.5|4591.5|4592.17|4592.17|4591.5|4591.5|0
1647269930000|2022-03-14 14:58:50|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1647269940000|2022-03-14 14:59:00|4591.5|4591.5|4592.87|4592.87|4593.2|4593.2|4591.5|4591.5|0
1647269980000|2022-03-14 14:59:40|4593.14|4593.14|4593.3|4593.3|4593.3|4593.3|4593.14|4593.14|0
1647269990000|2022-03-14 14:59:50|4592.6|4592.6|4592.33|4592.33|4592.6|4592.6|4592.33|4592.33|0
1647270000000|2022-03-14 15:00:00|4593|4593|4592.47|4592.47|4593.27|4593.27|4591.93|4591.93|0
1647270010000|2022-03-14 15:00:10|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|4593.81|0
1647270020000|2022-03-14 15:00:20|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|4593.14|0
1647270030000|2022-03-14 15:00:30|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1647270040000|2022-03-14 15:00:40|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|4593.17|0
1647270050000|2022-03-14 15:00:50|4593.08|4593.08|4592.23|4592.23|4593.08|4593.08|4592.23|4592.23|0
1647270060000|2022-03-14 15:01:00|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|4591.56|0
1647270070000|2022-03-14 15:01:10|4592|4592|4592|4592|4592|4592|4592|4592|0
1647270080000|2022-03-14 15:01:20|4591.84|4591.84|4591.46|4591.46|4591.84|4591.84|4591.44|4591.44|0
1647270090000|2022-03-14 15:01:30|4591.37|4591.37|4591.37|4591.37|4591.73|4591.73|4591.37|4591.37|0
1647270100000|2022-03-14 15:01:40|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|0
1647270110000|2022-03-14 15:01:50|4592.37|4592.37|4593.04|4593.04|4593.04|4593.04|4591.7|4591.7|0
1647270120000|2022-03-14 15:02:00|4592.34|4592.34|4591.54|4591.54|4592.34|4592.34|4591.54|4591.54|0
1647270130000|2022-03-14 15:02:10|4592.21|4592.21|4590.34|4590.34|4592.21|4592.21|4590.34|4590.34|0
1647270140000|2022-03-14 15:02:20|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1647270150000|2022-03-14 15:02:30|4590.31|4590.31|4590.31|4590.31|4590.31|4590.31|4590.31|4590.31|0
1647270170000|2022-03-14 15:02:50|4589.69|4589.69|4592|4592|4592|4592|4589.69|4589.69|0
1647270180000|2022-03-14 15:03:00|4590.66|4590.66|4591.19|4591.19|4591.19|4591.19|4590.66|4590.66|0
1647270190000|2022-03-14 15:03:10|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|0
1647270210000|2022-03-14 15:03:30|4592.52|4592.52|4588.64|4588.64|4592.52|4592.52|4588.5|4588.5|0
1647270220000|2022-03-14 15:03:40|4588.2|4588.2|4587.84|4587.84|4588.2|4588.2|4587.84|4587.84|0
1647270230000|2022-03-14 15:03:50|4589.85|4589.85|4589.22|4589.22|4589.85|4589.85|4588.51|4588.51|0
1647270240000|2022-03-14 15:04:00|4591.23|4591.23|4590.56|4590.56|4591.23|4591.23|4590.56|4590.56|0
1647270250000|2022-03-14 15:04:10|4591.35|4591.35|4586.67|4586.67|4591.35|4591.35|4586.67|4586.67|0
1647270260000|2022-03-14 15:04:20|4587.34|4587.34|4585.43|4585.43|4588.11|4588.11|4585.43|4585.43|0
1647270270000|2022-03-14 15:04:30|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|0
1647270280000|2022-03-14 15:04:40|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|0
1647270290000|2022-03-14 15:04:50|4585.27|4585.27|4583.93|4583.93|4586.61|4586.61|4583.93|4583.93|0
1647270300000|2022-03-14 15:05:00|4584.27|4584.27|4582.49|4582.49|4584.27|4584.27|4582.49|4582.49|0
1647270310000|2022-03-14 15:05:10|4582.63|4582.63|4581.35|4581.35|4582.63|4582.63|4580.36|4580.36|0
1647270320000|2022-03-14 15:05:20|4580.68|4580.68|4580.5|4580.5|4580.68|4580.68|4580.5|4580.5|0
1647270340000|2022-03-14 15:05:40|4579.83|4579.83|4580.36|4580.36|4580.65|4580.65|4579.83|4579.83|0
1647270350000|2022-03-14 15:05:50|4580.59|4580.59|4580.59|4580.59|4581.26|4581.26|4579.93|4579.93|0
1647270370000|2022-03-14 15:06:10|4581.93|4581.93|4581.26|4581.26|4581.93|4581.93|4581.26|4581.26|0
1647270380000|2022-03-14 15:06:20|4581.53|4581.53|4581.62|4581.62|4581.62|4581.62|4581.53|4581.53|0
1647270390000|2022-03-14 15:06:30|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|4581.44|0
1647270400000|2022-03-14 15:06:40|4582.78|4582.78|4582.6|4582.6|4582.78|4582.78|4582.6|4582.6|0
1647270410000|2022-03-14 15:06:50|4581.93|4581.93|4582.6|4582.6|4583.27|4583.27|4581.85|4581.85|0
1647270420000|2022-03-14 15:07:00|4582.52|4582.52|4583.06|4583.06|4583.06|4583.06|4582.52|4582.52|0
1647270430000|2022-03-14 15:07:10|4583.18|4583.18|4583.06|4583.06|4583.18|4583.18|4583.06|4583.06|0
1647270440000|2022-03-14 15:07:20|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|0
1647270450000|2022-03-14 15:07:30|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1647270470000|2022-03-14 15:07:50|4584.01|4584.01|4584.36|4584.36|4584.36|4584.36|4584.01|4584.01|0
1647270480000|2022-03-14 15:08:00|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.19|4585.19|0
1647270500000|2022-03-14 15:08:20|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1647270510000|2022-03-14 15:08:30|4586.29|4586.29|4587.21|4587.21|4587.39|4587.39|4586.29|4586.29|0
1647270520000|2022-03-14 15:08:40|4586.54|4586.54|4586.77|4586.77|4587.21|4587.21|4586.54|4586.54|0
1647270530000|2022-03-14 15:08:50|4586.93|4586.93|4584.41|4584.41|4586.93|4586.93|4584.41|4584.41|0
1647270560000|2022-03-14 15:09:20|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|0
1647270580000|2022-03-14 15:09:40|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|0
1647270590000|2022-03-14 15:09:50|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|4585.39|0
1647270600000|2022-03-14 15:10:00|4585.23|4585.23|4585.76|4585.76|4585.76|4585.76|4585.23|4585.23|0
1647270610000|2022-03-14 15:10:10|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|0
1647270620000|2022-03-14 15:10:20|4585.58|4585.58|4585.99|4585.99|4585.99|4585.99|4584.65|4584.65|0
1647270630000|2022-03-14 15:10:30|4585.32|4585.32|4585.46|4585.46|4585.46|4585.46|4585.32|4585.32|0
1647270640000|2022-03-14 15:10:40|4585.64|4585.64|4585.82|4585.82|4585.82|4585.82|4585.46|4585.46|0
1647270650000|2022-03-14 15:10:50|4585.87|4585.87|4585.96|4585.96|4585.96|4585.96|4585.87|4585.87|0
1647270660000|2022-03-14 15:11:00|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|0
1647270670000|2022-03-14 15:11:10|4586.36|4586.36|4583.79|4583.79|4586.36|4586.36|4583.7|4583.7|0
1647270690000|2022-03-14 15:11:30|4583.43|4583.43|4583.17|4583.17|4585.97|4585.97|4582.64|4582.64|0
1647270700000|2022-03-14 15:11:40|4582.41|4582.41|4583.56|4583.56|4583.56|4583.56|4581.97|4581.97|0
1647270710000|2022-03-14 15:11:50|4583.38|4583.38|4583.03|4583.03|4583.38|4583.38|4583.03|4583.03|0
1647270720000|2022-03-14 15:12:00|4583.38|4583.38|4583.23|4583.23|4583.38|4583.38|4583.23|4583.23|0
1647270730000|2022-03-14 15:12:10|4584.57|4584.57|4583.9|4583.9|4584.57|4584.57|4583.9|4583.9|0
1647270740000|2022-03-14 15:12:20|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|0
1647270760000|2022-03-14 15:12:40|4582.86|4582.86|4582.51|4582.51|4582.86|4582.86|4582.42|4582.42|0
1647270780000|2022-03-14 15:13:00|4583.85|4583.85|4583.67|4583.67|4583.85|4583.85|4583.67|4583.67|0
1647270790000|2022-03-14 15:13:10|4583.41|4583.41|4582.88|4582.88|4583.41|4583.41|4582.88|4582.88|0
1647270810000|2022-03-14 15:13:30|4582.61|4582.61|4582.88|4582.88|4582.88|4582.88|4582.61|4582.61|0
1647270820000|2022-03-14 15:13:40|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1647270830000|2022-03-14 15:13:50|4583.72|4583.72|4583.55|4583.55|4583.72|4583.72|4583.55|4583.55|0
1647270840000|2022-03-14 15:14:00|4583.72|4583.72|4582.79|4582.79|4584.08|4584.08|4582.79|4582.79|0
1647270860000|2022-03-14 15:14:20|4581.54|4581.54|4580.73|4580.73|4581.54|4581.54|4580.2|4580.2|0
1647270900000|2022-03-14 15:15:00|4581.4|4581.4|4578.48|4578.48|4581.4|4581.4|4578.48|4578.48|0
1647270910000|2022-03-14 15:15:10|4578.13|4578.13|4579.1|4579.1|4579.1|4579.1|4578.13|4578.13|0
1647270920000|2022-03-14 15:15:20|4579.77|4579.77|4579.01|4579.01|4579.77|4579.77|4579.01|4579.01|0
1647270930000|2022-03-14 15:15:30|4576.89|4576.89|4577.86|4577.86|4577.86|4577.86|4576.89|4576.89|0
1647270940000|2022-03-14 15:15:40|4578.53|4578.53|4580.03|4580.03|4580.03|4580.03|4578.53|4578.53|0
1647270950000|2022-03-14 15:15:50|4579.36|4579.36|4581.55|4581.55|4581.6|4581.6|4579.36|4579.36|0
1647270960000|2022-03-14 15:16:00|4581.11|4581.11|4579.64|4579.64|4581.11|4581.11|4579.64|4579.64|0
1647270970000|2022-03-14 15:16:10|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1647270990000|2022-03-14 15:16:30|4579.29|4579.29|4579.64|4579.64|4579.64|4579.64|4579.29|4579.29|0
1647271020000|2022-03-14 15:17:00|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|0
1647271030000|2022-03-14 15:17:10|4576.97|4576.97|4575.63|4575.63|4576.97|4576.97|4575.63|4575.63|0
1647271040000|2022-03-14 15:17:20|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|0
1647271060000|2022-03-14 15:17:40|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|4577.47|0
1647271070000|2022-03-14 15:17:50|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|4578.81|0
1647271080000|2022-03-14 15:18:00|4578.72|4578.72|4577.72|4577.72|4578.89|4578.89|4577.72|4577.72|0
1647271090000|2022-03-14 15:18:10|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|0
1647271100000|2022-03-14 15:18:20|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|0
1647271110000|2022-03-14 15:18:30|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|4576.48|0
1647271120000|2022-03-14 15:18:40|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1647271130000|2022-03-14 15:18:50|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1647271140000|2022-03-14 15:19:00|4577.51|4577.51|4577.59|4577.59|4577.59|4577.59|4577.51|4577.51|0
1647271170000|2022-03-14 15:19:30|4577.45|4577.45|4574.26|4574.26|4577.61|4577.61|4574.26|4574.26|0
1647271180000|2022-03-14 15:19:40|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|0
1647271190000|2022-03-14 15:19:50|4573.06|4573.06|4572.53|4572.53|4573.06|4573.06|4572.53|4572.53|0
1647271210000|2022-03-14 15:20:10|4571.65|4571.65|4571.83|4571.83|4571.83|4571.83|4571.65|4571.65|0
1647271220000|2022-03-14 15:20:20|4571.21|4571.21|4572.64|4572.64|4572.64|4572.64|4571.21|4571.21|0
1647271230000|2022-03-14 15:20:30|4571.97|4571.97|4572.85|4572.85|4572.85|4572.85|4571.97|4571.97|0
1647271250000|2022-03-14 15:20:50|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|4572.55|0
1647271260000|2022-03-14 15:21:00|4573.22|4573.22|4572.23|4572.23|4573.22|4573.22|4572.23|4572.23|0
1647271270000|2022-03-14 15:21:10|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|0
1647271280000|2022-03-14 15:21:20|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1647271290000|2022-03-14 15:21:30|4572.87|4572.87|4571.17|4571.17|4572.87|4572.87|4571.17|4571.17|0
1647271300000|2022-03-14 15:21:40|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|0
1647271310000|2022-03-14 15:21:50|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1647271320000|2022-03-14 15:22:00|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|4572.28|0
1647271340000|2022-03-14 15:22:20|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|4574.29|0
1647271350000|2022-03-14 15:22:30|4574.15|4574.15|4571.04|4571.04|4574.15|4574.15|4571.04|4571.04|0
1647271360000|2022-03-14 15:22:40|4571.57|4571.57|4572.29|4572.29|4573.08|4573.08|4571.57|4571.57|0
1647271370000|2022-03-14 15:22:50|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|0
1647271380000|2022-03-14 15:23:00|4571.47|4571.47|4571.32|4571.32|4571.47|4571.47|4571.32|4571.32|0
1647271400000|2022-03-14 15:23:20|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|4571.06|0
1647271420000|2022-03-14 15:23:40|4572.4|4572.4|4572.93|4572.93|4572.93|4572.93|4572.4|4572.4|0
1647271430000|2022-03-14 15:23:50|4573.6|4573.6|4575.5|4575.5|4575.5|4575.5|4573.6|4573.6|0
1647271440000|2022-03-14 15:24:00|4575.86|4575.86|4575.94|4575.94|4575.94|4575.94|4575.86|4575.86|0
1647271460000|2022-03-14 15:24:20|4575.15|4575.15|4574.78|4574.78|4575.15|4575.15|4574.78|4574.78|0
1647271470000|2022-03-14 15:24:30|4574.6|4574.6|4574.35|4574.35|4574.69|4574.69|4574.35|4574.35|0
1647271480000|2022-03-14 15:24:40|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|0
1647271500000|2022-03-14 15:25:00|4574.17|4574.17|4574.17|4574.17|4574.17|4574.17|4574.17|4574.17|0
1647271510000|2022-03-14 15:25:10|4572.16|4572.16|4569.83|4569.83|4572.68|4572.68|4569.34|4569.34|0
1647271520000|2022-03-14 15:25:20|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4568.86|4568.86|0
1647271530000|2022-03-14 15:25:30|4569.62|4569.62|4569.88|4569.88|4570.06|4570.06|4569.62|4569.62|0
1647271540000|2022-03-14 15:25:40|4570|4570|4570.36|4570.36|4570.36|4570.36|4570|4570|0
1647271550000|2022-03-14 15:25:50|4569.91|4569.91|4570.18|4570.18|4570.18|4570.18|4569.91|4569.91|0
1647271560000|2022-03-14 15:26:00|4570.53|4570.53|4570.62|4570.62|4570.62|4570.62|4570.53|4570.53|0
1647271570000|2022-03-14 15:26:10|4570.36|4570.36|4570.44|4570.44|4570.53|4570.53|4570.09|4570.09|0
1647271600000|2022-03-14 15:26:40|4568.43|4568.43|4568.27|4568.27|4568.43|4568.43|4568.27|4568.27|0
1647271610000|2022-03-14 15:26:50|4567.6|4567.6|4566.31|4566.31|4568.09|4568.09|4566.31|4566.31|0
1647271620000|2022-03-14 15:27:00|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|0
1647271630000|2022-03-14 15:27:10|4566.26|4566.26|4564.92|4564.92|4566.26|4566.26|4564.92|4564.92|0
1647271640000|2022-03-14 15:27:20|4566.26|4566.26|4564.92|4564.92|4566.26|4566.26|4564.92|4564.92|0
1647271660000|2022-03-14 15:27:40|4562.24|4562.24|4560.17|4560.17|4562.24|4562.24|4560.17|4560.17|0
1647271670000|2022-03-14 15:27:50|4560.35|4560.35|4562|4562|4562.27|4562.27|4560.35|4560.35|0
1647271680000|2022-03-14 15:28:00|4561.74|4561.74|4561.92|4561.92|4561.92|4561.92|4561.74|4561.74|0
1647271690000|2022-03-14 15:28:10|4561.25|4561.25|4561.42|4561.42|4561.42|4561.42|4561.25|4561.25|0
1647271700000|2022-03-14 15:28:20|4561.6|4561.6|4561.72|4561.72|4561.72|4561.72|4561.6|4561.6|0
1647271710000|2022-03-14 15:28:30|4561.89|4561.89|4560.55|4560.55|4561.89|4561.89|4560.55|4560.55|0
1647271720000|2022-03-14 15:28:40|4560.64|4560.64|4560.54|4560.54|4560.64|4560.64|4560.54|4560.54|0
1647271740000|2022-03-14 15:29:00|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1647271750000|2022-03-14 15:29:10|4559.43|4559.43|4557.42|4557.42|4559.43|4559.43|4557.42|4557.42|0
1647271760000|2022-03-14 15:29:20|4558.09|4558.09|4556.08|4556.08|4558.09|4558.09|4556.08|4556.08|0
1647271770000|2022-03-14 15:29:30|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1647271780000|2022-03-14 15:29:40|4557.24|4557.24|4555.9|4555.9|4557.24|4557.24|4555.9|4555.9|0
1647271790000|2022-03-14 15:29:50|4556.25|4556.25|4558.18|4558.18|4558.18|4558.18|4556.25|4556.25|0
1647271800000|2022-03-14 15:30:00|4558|4558|4554.62|4554.62|4558|4558|4554.62|4554.62|0
1647271810000|2022-03-14 15:30:10|4554.35|4554.35|4553.51|4553.51|4555.02|4555.02|4553.51|4553.51|0
1647271820000|2022-03-14 15:30:20|4553.19|4553.19|4553.54|4553.54|4553.54|4553.54|4553.19|4553.19|0
1647271830000|2022-03-14 15:30:30|4553.4|4553.4|4553.84|4553.84|4553.84|4553.84|4553.4|4553.4|0
1647271850000|2022-03-14 15:30:50|4553.96|4553.96|4554.07|4554.07|4554.07|4554.07|4553.96|4553.96|0
1647271860000|2022-03-14 15:31:00|4555.41|4555.41|4556.96|4556.96|4558.09|4558.09|4555.41|4555.41|0
1647271870000|2022-03-14 15:31:10|4556.82|4556.82|4556.67|4556.67|4556.82|4556.82|4556.67|4556.67|0
1647271880000|2022-03-14 15:31:20|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|0
1647271890000|2022-03-14 15:31:30|4557.85|4557.85|4558.64|4558.64|4558.64|4558.64|4557.85|4557.85|0
1647271900000|2022-03-14 15:31:40|4559.08|4559.08|4560.61|4560.61|4560.61|4560.61|4559.08|4559.08|0
1647271910000|2022-03-14 15:31:50|4560.49|4560.49|4559.87|4559.87|4560.75|4560.75|4559.87|4559.87|0
1647271920000|2022-03-14 15:32:00|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1647271930000|2022-03-14 15:32:10|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|0
1647271940000|2022-03-14 15:32:20|4558.62|4558.62|4558.8|4558.8|4558.8|4558.8|4558.62|4558.62|0
1647271950000|2022-03-14 15:32:30|4559.33|4559.33|4560.4|4560.4|4560.4|4560.4|4559.33|4559.33|0
1647271960000|2022-03-14 15:32:40|4560.31|4560.31|4560.06|4560.06|4560.31|4560.31|4560.06|4560.06|0
1647271970000|2022-03-14 15:32:50|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|0
1647271980000|2022-03-14 15:33:00|4560.06|4560.06|4556.9|4556.9|4560.06|4560.06|4556.9|4556.9|0
1647271990000|2022-03-14 15:33:10|4557.08|4557.08|4556.07|4556.07|4557.11|4557.11|4556.07|4556.07|0
1647272000000|2022-03-14 15:33:20|4556.6|4556.6|4556.52|4556.52|4556.6|4556.6|4556.52|4556.52|0
1647272010000|2022-03-14 15:33:30|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|0
1647272020000|2022-03-14 15:33:40|4557.2|4557.2|4556.58|4556.58|4557.29|4557.29|4556.58|4556.58|0
1647272040000|2022-03-14 15:34:00|4557.08|4557.08|4555.74|4555.74|4557.08|4557.08|4555.74|4555.74|0
1647272050000|2022-03-14 15:34:10|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.45|4555.45|0
1647272060000|2022-03-14 15:34:20|4555.84|4555.84|4556.25|4556.25|4556.25|4556.25|4555.84|4555.84|0
1647272070000|2022-03-14 15:34:30|4556.51|4556.51|4558.52|4558.52|4558.52|4558.52|4556.51|4556.51|0
1647272080000|2022-03-14 15:34:40|4558.85|4558.85|4559.03|4559.03|4559.03|4559.03|4558.85|4558.85|0
1647272090000|2022-03-14 15:34:50|4559.12|4559.12|4559.21|4559.21|4559.21|4559.21|4559.12|4559.12|0
1647272100000|2022-03-14 15:35:00|4559.38|4559.38|4559.56|4559.56|4560.05|4560.05|4559.38|4559.38|0
1647272110000|2022-03-14 15:35:10|4560.9|4560.9|4560.76|4560.76|4561.43|4561.43|4560.76|4560.76|0
1647272120000|2022-03-14 15:35:20|4561.43|4561.43|4559.92|4559.92|4561.43|4561.43|4559.92|4559.92|0
1647272130000|2022-03-14 15:35:30|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|0
1647272140000|2022-03-14 15:35:40|4560.76|4560.76|4558.04|4558.04|4560.76|4560.76|4557.37|4557.37|0
1647272150000|2022-03-14 15:35:50|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|0
1647272160000|2022-03-14 15:36:00|4557.37|4557.37|4557.53|4557.53|4558.15|4558.15|4557.37|4557.37|0
1647272170000|2022-03-14 15:36:10|4557.27|4557.27|4556.61|4556.61|4557.27|4557.27|4556.61|4556.61|0
1647272180000|2022-03-14 15:36:20|4557.95|4557.95|4558.13|4558.13|4558.13|4558.13|4557.51|4557.51|0
1647272190000|2022-03-14 15:36:30|4558.22|4558.22|4557.55|4557.55|4558.22|4558.22|4557.55|4557.55|0
1647272210000|2022-03-14 15:36:50|4559.56|4559.56|4558.89|4558.89|4559.56|4559.56|4558.89|4558.89|0
1647272220000|2022-03-14 15:37:00|4558.22|4558.22|4558.89|4558.89|4559.01|4559.01|4558.22|4558.22|0
1647272230000|2022-03-14 15:37:10|4559.24|4559.24|4558.13|4558.13|4559.24|4559.24|4558.13|4558.13|0
1647272240000|2022-03-14 15:37:20|4558.22|4558.22|4558.32|4558.32|4558.32|4558.32|4558.22|4558.22|0
1647272250000|2022-03-14 15:37:30|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1647272260000|2022-03-14 15:37:40|4558.96|4558.96|4558.29|4558.29|4558.96|4558.96|4558.29|4558.29|0
1647272270000|2022-03-14 15:37:50|4558.58|4558.58|4557.24|4557.24|4558.58|4558.58|4557.24|4557.24|0
1647272280000|2022-03-14 15:38:00|4556.57|4556.57|4556.31|4556.31|4556.57|4556.57|4556.31|4556.31|0
1647272300000|2022-03-14 15:38:20|4556.15|4556.15|4556.41|4556.41|4556.5|4556.5|4556.15|4556.15|0
1647272310000|2022-03-14 15:38:30|4556.5|4556.5|4557.65|4557.65|4557.65|4557.65|4554.75|4554.75|0
1647272320000|2022-03-14 15:38:40|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|4557.47|0
1647272330000|2022-03-14 15:38:50|4556.13|4556.13|4557.47|4557.47|4557.47|4557.47|4556.13|4556.13|0
1647272340000|2022-03-14 15:39:00|4558.14|4558.14|4557.47|4557.47|4558.14|4558.14|4557.47|4557.47|0
1647272350000|2022-03-14 15:39:10|4557.42|4557.42|4558.24|4558.24|4558.24|4558.24|4557.42|4557.42|0
1647272370000|2022-03-14 15:39:30|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|4559.58|0
1647272400000|2022-03-14 15:40:00|4559.25|4559.25|4559.4|4559.4|4559.55|4559.55|4559.25|4559.25|0
1647272410000|2022-03-14 15:40:10|4559.25|4559.25|4558.58|4558.58|4559.25|4559.25|4556.57|4556.57|0
1647272420000|2022-03-14 15:40:20|4557.24|4557.24|4557.91|4557.91|4557.91|4557.91|4557.24|4557.24|0
1647272430000|2022-03-14 15:40:30|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1647272440000|2022-03-14 15:40:40|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1647272450000|2022-03-14 15:40:50|4557.41|4557.41|4558.08|4558.08|4558.08|4558.08|4557.41|4557.41|0
1647272460000|2022-03-14 15:41:00|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1647272470000|2022-03-14 15:41:10|4557.99|4557.99|4557.81|4557.81|4557.99|4557.99|4557.81|4557.81|0
1647272480000|2022-03-14 15:41:20|4557.63|4557.63|4557.29|4557.29|4557.63|4557.63|4557.29|4557.29|0
1647272490000|2022-03-14 15:41:30|4557.46|4557.46|4556.49|4556.49|4557.46|4557.46|4556.49|4556.49|0
1647272510000|2022-03-14 15:41:50|4556.31|4556.31|4556.98|4556.98|4556.98|4556.98|4556.31|4556.31|0
1647272520000|2022-03-14 15:42:00|4556.86|4556.86|4556.71|4556.71|4556.86|4556.86|4556.71|4556.71|0
1647272540000|2022-03-14 15:42:20|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|0
1647272550000|2022-03-14 15:42:30|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|0
1647272560000|2022-03-14 15:42:40|4553.69|4553.69|4553.44|4553.44|4553.69|4553.69|4553.34|4553.34|0
1647272580000|2022-03-14 15:43:00|4553.62|4553.62|4553.12|4553.12|4553.62|4553.62|4552.28|4552.28|0
1647272590000|2022-03-14 15:43:10|4552.24|4552.24|4551.89|4551.89|4552.51|4552.51|4551.89|4551.89|0
1647272600000|2022-03-14 15:43:20|4549.69|4549.69|4548.94|4548.94|4551.42|4551.42|4548.77|4548.77|0
1647272610000|2022-03-14 15:43:30|4549.74|4549.74|4551.33|4551.33|4551.33|4551.33|4549.74|4549.74|0
1647272620000|2022-03-14 15:43:40|4551.77|4551.77|4551.06|4551.06|4551.77|4551.77|4550.36|4550.36|0
1647272630000|2022-03-14 15:43:50|4551.68|4551.68|4552.52|4552.52|4552.52|4552.52|4551.68|4551.68|0
1647272670000|2022-03-14 15:44:30|4553.14|4553.14|4553.76|4553.76|4553.76|4553.76|4553.14|4553.14|0
1647272680000|2022-03-14 15:44:40|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1647272700000|2022-03-14 15:45:00|4554.34|4554.34|4554.66|4554.66|4554.66|4554.66|4554.34|4554.34|0
1647272710000|2022-03-14 15:45:10|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|0
1647272720000|2022-03-14 15:45:20|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|0
1647272730000|2022-03-14 15:45:30|4555.22|4555.22|4554.6|4554.6|4555.22|4555.22|4554.25|4554.25|0
1647272740000|2022-03-14 15:45:40|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|4555.04|0
1647272750000|2022-03-14 15:45:50|4555.66|4555.66|4556.33|4556.33|4556.33|4556.33|4554.99|4554.99|0
1647272760000|2022-03-14 15:46:00|4552.98|4552.98|4552.82|4552.82|4552.98|4552.98|4551.93|4551.93|0
1647272770000|2022-03-14 15:46:10|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1647272780000|2022-03-14 15:46:20|4552.82|4552.82|4553.4|4553.4|4553.4|4553.4|4552.73|4552.73|0
1647272790000|2022-03-14 15:46:30|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|0
1647272800000|2022-03-14 15:46:40|4554.02|4554.02|4554.1|4554.1|4554.1|4554.1|4554.02|4554.02|0
1647272810000|2022-03-14 15:46:50|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1647272820000|2022-03-14 15:47:00|4553.49|4553.49|4553.89|4553.89|4554.16|4554.16|4552.82|4552.82|0
1647272830000|2022-03-14 15:47:10|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|4553.8|0
1647272840000|2022-03-14 15:47:20|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1647272860000|2022-03-14 15:47:40|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|4553.77|0
1647272880000|2022-03-14 15:48:00|4553.61|4553.61|4552.11|4552.11|4553.61|4553.61|4552.11|4552.11|0
1647272890000|2022-03-14 15:48:10|4553.45|4553.45|4553.01|4553.01|4553.45|4553.45|4553.01|4553.01|0
1647272900000|2022-03-14 15:48:20|4553.68|4553.68|4555.26|4555.26|4557.03|4557.03|4553.68|4553.68|0
1647272910000|2022-03-14 15:48:30|4555.08|4555.08|4555.61|4555.61|4555.61|4555.61|4555.08|4555.08|0
1647272920000|2022-03-14 15:48:40|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|0
1647272930000|2022-03-14 15:48:50|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|0
1647272940000|2022-03-14 15:49:00|4555.15|4555.15|4556.53|4556.53|4556.53|4556.53|4554.8|4554.8|0
1647272950000|2022-03-14 15:49:10|4555.19|4555.19|4555.1|4555.1|4556.53|4556.53|4555.1|4555.1|0
1647272960000|2022-03-14 15:49:20|4555.01|4555.01|4556.35|4556.35|4557.02|4557.02|4555.01|4555.01|0
1647272970000|2022-03-14 15:49:30|4556.26|4556.26|4556.1|4556.1|4556.26|4556.26|4556.1|4556.1|0
1647272980000|2022-03-14 15:49:40|4555.96|4555.96|4555.26|4555.26|4556.1|4556.1|4555.26|4555.26|0
1647273000000|2022-03-14 15:50:00|4555.43|4555.43|4555.87|4555.87|4555.87|4555.87|4555.43|4555.43|0
1647273010000|2022-03-14 15:50:10|4557.21|4557.21|4557.71|4557.71|4558.06|4558.06|4557.21|4557.21|0
1647273020000|2022-03-14 15:50:20|4557.53|4557.53|4558.2|4558.2|4558.2|4558.2|4557.53|4557.53|0
1647273030000|2022-03-14 15:50:30|4558.11|4558.11|4558.47|4558.47|4558.47|4558.47|4558.11|4558.11|0
1647273040000|2022-03-14 15:50:40|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1647273050000|2022-03-14 15:50:50|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|0
1647273060000|2022-03-14 15:51:00|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|0
1647273070000|2022-03-14 15:51:10|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|0
1647273080000|2022-03-14 15:51:20|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|0
1647273090000|2022-03-14 15:51:30|4559.38|4559.38|4559.91|4559.91|4559.91|4559.91|4559.38|4559.38|0
1647273100000|2022-03-14 15:51:40|4560.58|4560.58|4562.09|4562.09|4562.09|4562.09|4560.58|4560.58|0
1647273110000|2022-03-14 15:51:50|4562.76|4562.76|4563.79|4563.79|4563.79|4563.79|4562.76|4562.76|0
1647273120000|2022-03-14 15:52:00|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|0
1647273130000|2022-03-14 15:52:10|4563.43|4563.43|4563.08|4563.08|4563.43|4563.43|4562.37|4562.37|0
1647273140000|2022-03-14 15:52:20|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|0
1647273150000|2022-03-14 15:52:30|4564.27|4564.27|4565.18|4565.18|4565.61|4565.61|4564.27|4564.27|0
1647273160000|2022-03-14 15:52:40|4564.51|4564.51|4564.69|4564.69|4564.69|4564.69|4564.51|4564.51|0
1647273170000|2022-03-14 15:52:50|4564.78|4564.78|4565.22|4565.22|4565.22|4565.22|4564.6|4564.6|0
1647273190000|2022-03-14 15:53:10|4564.78|4564.78|4564.81|4564.81|4564.81|4564.81|4564.46|4564.46|0
1647273200000|2022-03-14 15:53:20|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|4564.66|0
1647273220000|2022-03-14 15:53:40|4566|4566|4566.82|4566.82|4566.82|4566.82|4565.33|4565.33|0
1647273230000|2022-03-14 15:53:50|4567.61|4567.61|4568.3|4568.3|4568.57|4568.57|4567.61|4567.61|0
1647273250000|2022-03-14 15:54:10|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.39|4568.39|0
1647273260000|2022-03-14 15:54:20|4567.99|4567.99|4559.65|4559.65|4567.99|4567.99|4558.31|4558.31|0
1647273270000|2022-03-14 15:54:30|4560.18|4560.18|4561.36|4561.36|4561.36|4561.36|4560.02|4560.02|0
1647273280000|2022-03-14 15:54:40|4561.65|4561.65|4558.3|4558.3|4561.65|4561.65|4558.3|4558.3|0
1647273290000|2022-03-14 15:54:50|4559.01|4559.01|4557.67|4557.67|4559.01|4559.01|4557.67|4557.67|0
1647273300000|2022-03-14 15:55:00|4557.43|4557.43|4557.13|4557.13|4558.1|4558.1|4557.13|4557.13|0
1647273310000|2022-03-14 15:55:10|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|4556.97|0
1647273320000|2022-03-14 15:55:20|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|0
1647273330000|2022-03-14 15:55:30|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1647273350000|2022-03-14 15:55:50|4556.97|4556.97|4556.97|4556.97|4558.98|4558.98|4556.97|4556.97|0
1647273370000|2022-03-14 15:56:10|4557.09|4557.09|4557.35|4557.35|4557.35|4557.35|4557.09|4557.09|0
1647273380000|2022-03-14 15:56:20|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1647273400000|2022-03-14 15:56:40|4558.4|4558.4|4557.06|4557.06|4558.4|4558.4|4557.06|4557.06|0
1647273420000|2022-03-14 15:57:00|4556.53|4556.53|4556.44|4556.44|4556.8|4556.8|4556.44|4556.44|0
1647273430000|2022-03-14 15:57:10|4557.11|4557.11|4557.23|4557.23|4557.23|4557.23|4557.11|4557.11|0
1647273450000|2022-03-14 15:57:30|4558.03|4558.03|4558.2|4558.2|4558.87|4558.87|4558.03|4558.03|0
1647273460000|2022-03-14 15:57:40|4558.87|4558.87|4560.21|4560.21|4560.21|4560.21|4558.87|4558.87|0
1647273470000|2022-03-14 15:57:50|4559.54|4559.54|4557.53|4557.53|4559.54|4559.54|4557.53|4557.53|0
1647273490000|2022-03-14 15:58:10|4559.54|4559.54|4558.87|4558.87|4559.54|4559.54|4558.87|4558.87|0
1647273500000|2022-03-14 15:58:20|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|0
1647273510000|2022-03-14 15:58:30|4560.39|4560.39|4560.12|4560.12|4560.39|4560.39|4560.12|4560.12|0
1647273520000|2022-03-14 15:58:40|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|0
1647273550000|2022-03-14 15:59:10|4559.93|4559.93|4560.6|4560.6|4560.6|4560.6|4559.93|4559.93|0
1647273560000|2022-03-14 15:59:20|4561.13|4561.13|4561.22|4561.22|4561.22|4561.22|4561.13|4561.13|0
1647273570000|2022-03-14 15:59:30|4561.89|4561.89|4564.07|4564.07|4564.34|4564.34|4561.89|4561.89|0
1647273580000|2022-03-14 15:59:40|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|0
1647273590000|2022-03-14 15:59:50|4564.94|4564.94|4566.45|4566.45|4567.35|4567.35|4564.94|4564.94|0
1647273600000|2022-03-14 16:00:00|4566.01|4566.01|4565.57|4565.57|4566.01|4566.01|4565.57|4565.57|0
1647273610000|2022-03-14 16:00:10|4562.89|4562.89|4558.87|4558.87|4562.89|4562.89|4558.87|4558.87|0
1647273620000|2022-03-14 16:00:20|4558.52|4558.52|4559.16|4559.16|4559.16|4559.16|4557.18|4557.18|0
1647273630000|2022-03-14 16:00:30|4559.52|4559.52|4559.83|4559.83|4560.5|4560.5|4559.16|4559.16|0
1647273640000|2022-03-14 16:00:40|4560.27|4560.27|4560.01|4560.01|4560.27|4560.27|4560.01|4560.01|0
1647273650000|2022-03-14 16:00:50|4559.72|4559.72|4559.94|4559.94|4559.94|4559.94|4558.6|4558.6|0
1647273660000|2022-03-14 16:01:00|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|0
1647273670000|2022-03-14 16:01:10|4560.13|4560.13|4559.46|4559.46|4560.8|4560.8|4559.46|4559.46|0
1647273680000|2022-03-14 16:01:20|4559.1|4559.1|4559.34|4559.34|4559.34|4559.34|4559.1|4559.1|0
1647273690000|2022-03-14 16:01:30|4556.66|4556.66|4554.53|4554.53|4557.33|4557.33|4554.53|4554.53|0
1647273700000|2022-03-14 16:01:40|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1647273710000|2022-03-14 16:01:50|4556.14|4556.14|4555.47|4555.47|4556.14|4556.14|4554.8|4554.8|0
1647273720000|2022-03-14 16:02:00|4556.14|4556.14|4556.31|4556.31|4556.31|4556.31|4556.14|4556.14|0
1647273730000|2022-03-14 16:02:10|4556.4|4556.4|4554.08|4554.08|4556.4|4556.4|4553.72|4553.72|0
1647273740000|2022-03-14 16:02:20|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|0
1647273750000|2022-03-14 16:02:30|4555.33|4555.33|4555.68|4555.68|4555.68|4555.68|4555.33|4555.33|0
1647273760000|2022-03-14 16:02:40|4555.24|4555.24|4555.15|4555.15|4555.24|4555.24|4555.15|4555.15|0
1647273770000|2022-03-14 16:02:50|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1647273780000|2022-03-14 16:03:00|4556.93|4556.93|4556.7|4556.7|4556.93|4556.93|4556.7|4556.7|0
1647273790000|2022-03-14 16:03:10|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|0
1647273800000|2022-03-14 16:03:20|4556.34|4556.34|4556.61|4556.61|4556.61|4556.61|4556.34|4556.34|0
1647273810000|2022-03-14 16:03:30|4556.44|4556.44|4557.28|4557.28|4557.28|4557.28|4556.44|4556.44|0
1647273820000|2022-03-14 16:03:40|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1647273830000|2022-03-14 16:03:50|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|0
1647273840000|2022-03-14 16:04:00|4558.77|4558.77|4559.51|4559.51|4559.51|4559.51|4558.77|4558.77|0
1647273860000|2022-03-14 16:04:20|4559.16|4559.16|4557.77|4557.77|4559.16|4559.16|4557.77|4557.77|0
1647273870000|2022-03-14 16:04:30|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|4557.42|0
1647273880000|2022-03-14 16:04:40|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1647273890000|2022-03-14 16:04:50|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1647273900000|2022-03-14 16:05:00|4557.59|4557.59|4558.96|4558.96|4558.96|4558.96|4557.59|4557.59|0
1647273930000|2022-03-14 16:05:30|4558.69|4558.69|4559.13|4559.13|4559.13|4559.13|4558.69|4558.69|0
1647273950000|2022-03-14 16:05:50|4558.47|4558.47|4558.84|4558.84|4558.84|4558.84|4558.17|4558.17|0
1647273960000|2022-03-14 16:06:00|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1647273980000|2022-03-14 16:06:20|4558.76|4558.76|4558.68|4558.68|4558.76|4558.76|4558.68|4558.68|0
1647273990000|2022-03-14 16:06:30|4558.01|4558.01|4558.68|4558.68|4558.68|4558.68|4558.01|4558.01|0
1647274010000|2022-03-14 16:06:50|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1647274020000|2022-03-14 16:07:00|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|0
1647274030000|2022-03-14 16:07:10|4557.49|4557.49|4557.16|4557.16|4557.49|4557.49|4557.16|4557.16|0
1647274050000|2022-03-14 16:07:30|4557.33|4557.33|4558.37|4558.37|4558.37|4558.37|4557.03|4557.03|0
1647274060000|2022-03-14 16:07:40|4558.11|4558.11|4557.84|4557.84|4558.11|4558.11|4557.84|4557.84|0
1647274070000|2022-03-14 16:07:50|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|4557.7|0
1647274090000|2022-03-14 16:08:10|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.47|4556.47|0
1647274100000|2022-03-14 16:08:20|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|0
1647274110000|2022-03-14 16:08:30|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1647274120000|2022-03-14 16:08:40|4556.2|4556.2|4556.05|4556.05|4556.2|4556.2|4556.05|4556.05|0
1647274130000|2022-03-14 16:08:50|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|0
1647274140000|2022-03-14 16:09:00|4555.25|4555.25|4554.18|4554.18|4555.25|4555.25|4552.58|4552.58|0
1647274150000|2022-03-14 16:09:10|4553.83|4553.83|4553.66|4553.66|4553.83|4553.83|4553.5|4553.5|0
1647274160000|2022-03-14 16:09:20|4553.54|4553.54|4553.81|4553.81|4554.31|4554.31|4553.47|4553.47|0
1647274170000|2022-03-14 16:09:30|4553.37|4553.37|4553.04|4553.04|4553.37|4553.37|4553.04|4553.04|0
1647274180000|2022-03-14 16:09:40|4553.71|4553.71|4549.27|4549.27|4553.71|4553.71|4549.27|4549.27|0
1647274190000|2022-03-14 16:09:50|4549.43|4549.43|4551.16|4551.16|4553.17|4553.17|4549.15|4549.15|0
1647274200000|2022-03-14 16:10:00|4551.51|4551.51|4552.67|4552.67|4552.67|4552.67|4551.25|4551.25|0
1647274210000|2022-03-14 16:10:10|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1647274220000|2022-03-14 16:10:20|4552.55|4552.55|4551.88|4551.88|4552.55|4552.55|4550.54|4550.54|0
1647274240000|2022-03-14 16:10:40|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|0
1647274250000|2022-03-14 16:10:50|4552.49|4552.49|4552.02|4552.02|4552.49|4552.49|4552.02|4552.02|0
1647274260000|2022-03-14 16:11:00|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1647274270000|2022-03-14 16:11:10|4552.02|4552.02|4552.69|4552.69|4552.69|4552.69|4552.02|4552.02|0
1647274280000|2022-03-14 16:11:20|4552.25|4552.25|4554.09|4554.09|4556.77|4556.77|4552.25|4552.25|0
1647274290000|2022-03-14 16:11:30|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|0
1647274300000|2022-03-14 16:11:40|4556.77|4556.77|4559.7|4559.7|4559.7|4559.7|4556.62|4556.62|0
1647274310000|2022-03-14 16:11:50|4558.36|4558.36|4558.47|4558.47|4558.47|4558.47|4558.36|4558.36|0
1647274320000|2022-03-14 16:12:00|4560.48|4560.48|4559.12|4559.12|4561.97|4561.97|4559.12|4559.12|0
1647274330000|2022-03-14 16:12:10|4559.03|4559.03|4561.04|4561.04|4561.04|4561.04|4559.03|4559.03|0
1647274340000|2022-03-14 16:12:20|4561.2|4561.2|4557.08|4557.08|4561.2|4561.2|4557.08|4557.08|0
1647274350000|2022-03-14 16:12:30|4555.07|4555.07|4554.25|4554.25|4555.07|4555.07|4554.25|4554.25|0
1647274360000|2022-03-14 16:12:40|4553.89|4553.89|4553.81|4553.81|4553.89|4553.89|4553.45|4553.45|0
1647274370000|2022-03-14 16:12:50|4554.48|4554.48|4554.41|4554.41|4555.15|4555.15|4554.41|4554.41|0
1647274380000|2022-03-14 16:13:00|4555.75|4555.75|4556.86|4556.86|4556.86|4556.86|4555.75|4555.75|0
1647274390000|2022-03-14 16:13:10|4556.53|4556.53|4556.07|4556.07|4556.53|4556.53|4556.07|4556.07|0
1647274400000|2022-03-14 16:13:20|4556.74|4556.74|4555.95|4555.95|4556.74|4556.74|4555.42|4555.42|0
1647274410000|2022-03-14 16:13:30|4555.78|4555.78|4557.12|4557.12|4557.12|4557.12|4555.78|4555.78|0
1647274420000|2022-03-14 16:13:40|4557.11|4557.11|4558.45|4558.45|4558.45|4558.45|4557.11|4557.11|0
1647274430000|2022-03-14 16:13:50|4554.43|4554.43|4551.31|4551.31|4554.43|4554.43|4551.31|4551.31|0
1647274440000|2022-03-14 16:14:00|4549.97|4549.97|4551.82|4551.82|4553.16|4553.16|4549.97|4549.97|0
1647274450000|2022-03-14 16:14:10|4551.41|4551.41|4551.97|4551.97|4551.97|4551.97|4550.63|4550.63|0
1647274460000|2022-03-14 16:14:20|4552.64|4552.64|4552.61|4552.61|4552.9|4552.9|4552.61|4552.61|0
1647274470000|2022-03-14 16:14:30|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|0
1647274480000|2022-03-14 16:14:40|4553.43|4553.43|4553.43|4553.43|4553.43|4553.43|4553.43|4553.43|0
1647274490000|2022-03-14 16:14:50|4552.76|4552.76|4553.73|4553.73|4554.22|4554.22|4552.76|4552.76|0
1647274500000|2022-03-14 16:15:00|4555.07|4555.07|4555.8|4555.8|4555.95|4555.95|4555.07|4555.07|0
1647274510000|2022-03-14 16:15:10|4555.64|4555.64|4555.13|4555.13|4555.64|4555.64|4555.13|4555.13|0
1647274520000|2022-03-14 16:15:20|4554.46|4554.46|4555.13|4555.13|4555.13|4555.13|4554.02|4554.02|0
1647274530000|2022-03-14 16:15:30|4555.39|4555.39|4555.6|4555.6|4555.6|4555.6|4555.39|4555.39|0
1647274550000|2022-03-14 16:15:50|4554.99|4554.99|4554.84|4554.84|4555.02|4555.02|4554.84|4554.84|0
1647274560000|2022-03-14 16:16:00|4554.49|4554.49|4555.44|4555.44|4555.55|4555.55|4554.13|4554.13|0
1647274570000|2022-03-14 16:16:10|4555.56|4555.56|4556.67|4556.67|4556.67|4556.67|4555.56|4555.56|0
1647274580000|2022-03-14 16:16:20|4556|4556|4556.16|4556.16|4556.16|4556.16|4555.33|4555.33|0
1647274590000|2022-03-14 16:16:30|4556.83|4556.83|4557.5|4557.5|4557.5|4557.5|4556.83|4556.83|0
1647274600000|2022-03-14 16:16:40|4557.06|4557.06|4556.8|4556.8|4557.06|4557.06|4556.8|4556.8|0
1647274610000|2022-03-14 16:16:50|4556.13|4556.13|4556|4556|4556.13|4556.13|4555.95|4555.95|0
1647274620000|2022-03-14 16:17:00|4556.67|4556.67|4556.84|4556.84|4556.84|4556.84|4556.18|4556.18|0
1647274630000|2022-03-14 16:17:10|4557.28|4557.28|4555.27|4555.27|4557.28|4557.28|4554.6|4554.6|0
1647274640000|2022-03-14 16:17:20|4555.98|4555.98|4556.77|4556.77|4556.95|4556.95|4555.98|4555.98|0
1647274650000|2022-03-14 16:17:30|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1647274670000|2022-03-14 16:17:50|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|4557.28|0
1647274680000|2022-03-14 16:18:00|4557.63|4557.63|4557.28|4557.28|4558.07|4558.07|4557.28|4557.28|0
1647274690000|2022-03-14 16:18:10|4557.1|4557.1|4553.6|4553.6|4557.1|4557.1|4553.6|4553.6|0
1647274700000|2022-03-14 16:18:20|4552.26|4552.26|4550.25|4550.25|4552.26|4552.26|4550.25|4550.25|0
1647274710000|2022-03-14 16:18:30|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1647274720000|2022-03-14 16:18:40|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|4552.45|0
1647274730000|2022-03-14 16:18:50|4553.12|4553.12|4552.68|4552.68|4553.12|4553.12|4552.68|4552.68|0
1647274740000|2022-03-14 16:19:00|4553.21|4553.21|4556.13|4556.13|4556.46|4556.46|4552.94|4552.94|0
1647274750000|2022-03-14 16:19:10|4556.3|4556.3|4555.58|4555.58|4556.57|4556.57|4554.56|4554.56|0
1647274760000|2022-03-14 16:19:20|4555.76|4555.76|4556.61|4556.61|4556.61|4556.61|4555.76|4555.76|0
1647274770000|2022-03-14 16:19:30|4556.94|4556.94|4556.59|4556.59|4558.28|4558.28|4556.59|4556.59|0
1647274800000|2022-03-14 16:20:00|4557.26|4557.26|4553.65|4553.65|4557.26|4557.26|4552.19|4552.19|0
1647274810000|2022-03-14 16:20:10|4553.92|4553.92|4553.92|4553.92|4554.15|4554.15|4553.92|4553.92|0
1647274820000|2022-03-14 16:20:20|4553.97|4553.97|4553.05|4553.05|4554.02|4554.02|4553.05|4553.05|0
1647274830000|2022-03-14 16:20:30|4553.14|4553.14|4556.15|4556.15|4556.15|4556.15|4553.14|4553.14|0
1647274840000|2022-03-14 16:20:40|4556.59|4556.59|4555.25|4555.25|4556.59|4556.59|4554.58|4554.58|0
1647274850000|2022-03-14 16:20:50|4555.34|4555.34|4555.13|4555.13|4555.34|4555.34|4555.01|4555.01|0
1647274860000|2022-03-14 16:21:00|4555.8|4555.8|4556.64|4556.64|4556.64|4556.64|4555.8|4555.8|0
1647274870000|2022-03-14 16:21:10|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|4557.31|0
1647274880000|2022-03-14 16:21:20|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|0
1647274890000|2022-03-14 16:21:30|4557.31|4557.31|4556.3|4556.3|4557.64|4557.64|4556.3|4556.3|0
1647274900000|2022-03-14 16:21:40|4557.24|4557.24|4557.41|4557.41|4557.41|4557.41|4557.24|4557.24|0
1647274910000|2022-03-14 16:21:50|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1647274920000|2022-03-14 16:22:00|4558.75|4558.75|4559.34|4559.34|4559.34|4559.34|4558.75|4558.75|0
1647274930000|2022-03-14 16:22:10|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1647274950000|2022-03-14 16:22:30|4559.81|4559.81|4562.2|4562.2|4562.2|4562.2|4559.81|4559.81|0
1647274960000|2022-03-14 16:22:40|4562.73|4562.73|4562.6|4562.6|4563.4|4563.4|4562.6|4562.6|0
1647274970000|2022-03-14 16:22:50|4560.6|4560.6|4561.69|4561.69|4561.69|4561.69|4560.6|4560.6|0
1647274980000|2022-03-14 16:23:00|4561.25|4561.25|4562.5|4562.5|4562.59|4562.59|4561.25|4561.25|0
1647274990000|2022-03-14 16:23:10|4562.77|4562.77|4562.49|4562.49|4563.03|4563.03|4561.69|4561.69|0
1647275000000|2022-03-14 16:23:20|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1647275010000|2022-03-14 16:23:30|4561.52|4561.52|4560.81|4560.81|4561.52|4561.52|4560.81|4560.81|0
1647275020000|2022-03-14 16:23:40|4560.54|4560.54|4560.54|4560.54|4560.98|4560.98|4560.54|4560.54|0
1647275030000|2022-03-14 16:23:50|4560.19|4560.19|4559.91|4559.91|4560.35|4560.35|4559.91|4559.91|0
1647275040000|2022-03-14 16:24:00|4560.61|4560.61|4560.54|4560.54|4560.7|4560.7|4560.54|4560.54|0
1647275050000|2022-03-14 16:24:10|4560.42|4560.42|4560.07|4560.07|4560.42|4560.42|4560.07|4560.07|0
1647275060000|2022-03-14 16:24:20|4560.33|4560.33|4560.42|4560.42|4560.42|4560.42|4560.33|4560.33|0
1647275070000|2022-03-14 16:24:30|4558.41|4558.41|4558.41|4558.41|4559.08|4559.08|4558.41|4558.41|0
1647275080000|2022-03-14 16:24:40|4559.08|4559.08|4558.36|4558.36|4559.08|4559.08|4558.36|4558.36|0
1647275090000|2022-03-14 16:24:50|4558.52|4558.52|4559.19|4559.19|4559.19|4559.19|4558.52|4558.52|0
1647275100000|2022-03-14 16:25:00|4558.75|4558.75|4559.04|4559.04|4559.04|4559.04|4558.75|4558.75|0
1647275110000|2022-03-14 16:25:10|4559.71|4559.71|4559.89|4559.89|4560.05|4560.05|4559.71|4559.71|0
1647275120000|2022-03-14 16:25:20|4559.8|4559.8|4559.95|4559.95|4559.95|4559.95|4559.68|4559.68|0
1647275130000|2022-03-14 16:25:30|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|0
1647275140000|2022-03-14 16:25:40|4559.79|4559.79|4559.58|4559.58|4559.79|4559.79|4559.58|4559.58|0
1647275150000|2022-03-14 16:25:50|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|0
1647275160000|2022-03-14 16:26:00|4561.41|4561.41|4559.73|4559.73|4562.2|4562.2|4559.73|4559.73|0
1647275170000|2022-03-14 16:26:10|4559.52|4559.52|4559.52|4559.52|4559.52|4559.52|4559.52|4559.52|0
1647275180000|2022-03-14 16:26:20|4559.4|4559.4|4557.56|4557.56|4559.4|4559.4|4557.56|4557.56|0
1647275190000|2022-03-14 16:26:30|4558.09|4558.09|4560.51|4560.51|4560.51|4560.51|4557.83|4557.83|0
1647275200000|2022-03-14 16:26:40|4561.24|4561.24|4561.77|4561.77|4561.77|4561.77|4561.24|4561.24|0
1647275210000|2022-03-14 16:26:50|4561.83|4561.83|4561.68|4561.68|4561.83|4561.83|4561.68|4561.68|0
1647275220000|2022-03-14 16:27:00|4561.63|4561.63|4560.7|4560.7|4561.73|4561.73|4560.7|4560.7|0
1647275240000|2022-03-14 16:27:20|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|0
1647275250000|2022-03-14 16:27:30|4560.61|4560.61|4563.65|4563.65|4563.65|4563.65|4560.61|4560.61|0
1647275260000|2022-03-14 16:27:40|4564.71|4564.71|4564.71|4564.71|4564.8|4564.8|4564.71|4564.71|0
1647275270000|2022-03-14 16:27:50|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|0
1647275280000|2022-03-14 16:28:00|4564.77|4564.77|4566.67|4566.67|4566.67|4566.67|4564.77|4564.77|0
1647275290000|2022-03-14 16:28:10|4567.34|4567.34|4566.81|4566.81|4567.34|4567.34|4566.81|4566.81|0
1647275300000|2022-03-14 16:28:20|4566.9|4566.9|4567.34|4567.34|4567.34|4567.34|4566.9|4566.9|0
1647275310000|2022-03-14 16:28:30|4566|4566|4565.99|4565.99|4566|4566|4565.89|4565.89|0
1647275330000|2022-03-14 16:28:50|4566.48|4566.48|4567.44|4567.44|4567.44|4567.44|4566.48|4566.48|0
1647275340000|2022-03-14 16:29:00|4567|4567|4567.19|4567.19|4567.34|4567.34|4566.44|4566.44|0
1647275350000|2022-03-14 16:29:10|4566.58|4566.58|4568.58|4568.58|4568.58|4568.58|4566.58|4566.58|0
1647275360000|2022-03-14 16:29:20|4569.25|4569.25|4568.41|4568.41|4570.74|4570.74|4568.41|4568.41|0
1647275370000|2022-03-14 16:29:30|4568.67|4568.67|4562.96|4562.96|4569.08|4569.08|4562.96|4562.96|0
1647275380000|2022-03-14 16:29:40|4563.12|4563.12|4564.25|4564.25|4564.25|4564.25|4561.34|4561.34|0
1647275390000|2022-03-14 16:29:50|4564.1|4564.1|4561.61|4561.61|4564.39|4564.39|4561.61|4561.61|0
1647332100000|2022-03-15 08:15:00|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|0
1647332110000|2022-03-15 08:15:10|4546.58|4546.58|4547.38|4547.38|4547.38|4547.38|4546.58|4546.58|0
1647332120000|2022-03-15 08:15:20|4548.26|4548.26|4545.08|4545.08|4548.26|4548.26|4545.08|4545.08|0
1647332150000|2022-03-15 08:15:50|4546.42|4546.42|4548.42|4548.42|4548.42|4548.42|4546.42|4546.42|0
1647332170000|2022-03-15 08:16:10|4546.03|4546.03|4549.12|4549.12|4549.12|4549.12|4545.36|4545.36|0
1647332180000|2022-03-15 08:16:20|4548.79|4548.79|4547.45|4547.45|4548.79|4548.79|4546.11|4546.11|0
1647332200000|2022-03-15 08:16:40|4545.44|4545.44|4545.7|4545.7|4545.7|4545.7|4545.44|4545.44|0
1647332210000|2022-03-15 08:16:50|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|4547.2|0
1647332220000|2022-03-15 08:17:00|4547.91|4547.91|4546.57|4546.57|4547.91|4547.91|4546.57|4546.57|0
1647332230000|2022-03-15 08:17:10|4545.9|4545.9|4547.9|4547.9|4547.9|4547.9|4545.9|4545.9|0
1647332250000|2022-03-15 08:17:30|4545.78|4545.78|4545.78|4545.78|4545.78|4545.78|4545.78|4545.78|0
1647332260000|2022-03-15 08:17:40|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|4544.99|0
1647332270000|2022-03-15 08:17:50|4546.99|4546.99|4546.99|4546.99|4546.99|4546.99|4546.32|4546.32|0
1647332280000|2022-03-15 08:18:00|4545.66|4545.66|4544.81|4544.81|4545.66|4545.66|4544.1|4544.1|0
1647332290000|2022-03-15 08:18:10|4543.47|4543.47|4543.82|4543.82|4543.82|4543.82|4543.47|4543.47|0
1647332300000|2022-03-15 08:18:20|4543.33|4543.33|4540.94|4540.94|4544.15|4544.15|4540.94|4540.94|0
1647332310000|2022-03-15 08:18:30|4541.44|4541.44|4540.74|4540.74|4541.44|4541.44|4540.48|4540.48|0
1647332320000|2022-03-15 08:18:40|4541.89|4541.89|4540.12|4540.12|4541.89|4541.89|4540.12|4540.12|0
1647332330000|2022-03-15 08:18:50|4539.59|4539.59|4540.06|4540.06|4540.06|4540.06|4537.94|4537.94|0
1647332340000|2022-03-15 08:19:00|4539.7|4539.7|4540.14|4540.14|4540.14|4540.14|4539.7|4539.7|0
1647332360000|2022-03-15 08:19:20|4539.47|4539.47|4538.94|4538.94|4539.47|4539.47|4537.6|4537.6|0
1647332370000|2022-03-15 08:19:30|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|0
1647332380000|2022-03-15 08:19:40|4538.47|4538.47|4535.59|4535.59|4538.47|4538.47|4534.88|4534.88|0
1647332390000|2022-03-15 08:19:50|4536.47|4536.47|4534.97|4534.97|4536.47|4536.47|4534.97|4534.97|0
1647332400000|2022-03-15 08:20:00|4535.77|4535.77|4536.4|4536.4|4537.78|4537.78|4535.77|4535.77|0
1647332410000|2022-03-15 08:20:10|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1647332420000|2022-03-15 08:20:20|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1647332430000|2022-03-15 08:20:30|4537.41|4537.41|4540.21|4540.21|4542.06|4542.06|4537.41|4537.41|0
1647332440000|2022-03-15 08:20:40|4541.52|4541.52|4544.27|4544.27|4544.36|4544.36|4541.52|4541.52|0
1647332450000|2022-03-15 08:20:50|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|0
1647332460000|2022-03-15 08:21:00|4543.16|4543.16|4543.83|4543.83|4543.83|4543.83|4543.16|4543.16|0
1647332470000|2022-03-15 08:21:10|4542.8|4542.8|4542.13|4542.13|4542.8|4542.8|4540.12|4540.12|0
1647332480000|2022-03-15 08:21:20|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|0
1647332490000|2022-03-15 08:21:30|4540.69|4540.69|4540.33|4540.33|4540.69|4540.69|4540.33|4540.33|0
1647332500000|2022-03-15 08:21:40|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|0
1647332510000|2022-03-15 08:21:50|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|4541.57|0
1647332520000|2022-03-15 08:22:00|4540.69|4540.69|4542.07|4542.07|4542.07|4542.07|4539.19|4539.19|0
1647332530000|2022-03-15 08:22:10|4540.73|4540.73|4539.88|4539.88|4540.73|4540.73|4539.88|4539.88|0
1647332540000|2022-03-15 08:22:20|4539.21|4539.21|4538.54|4538.54|4539.21|4539.21|4538.54|4538.54|0
1647332550000|2022-03-15 08:22:30|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1647332560000|2022-03-15 08:22:40|4537.44|4537.44|4537.79|4537.79|4537.79|4537.79|4537.44|4537.44|0
1647332580000|2022-03-15 08:23:00|4538.94|4538.94|4538.85|4538.85|4538.94|4538.94|4538.85|4538.85|0
1647332590000|2022-03-15 08:23:10|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|0
1647332600000|2022-03-15 08:23:20|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1647332610000|2022-03-15 08:23:30|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|0
1647332620000|2022-03-15 08:23:40|4537.53|4537.53|4537.32|4537.32|4538.53|4538.53|4535.85|4535.85|0
1647332630000|2022-03-15 08:23:50|4537.47|4537.47|4535.46|4535.46|4537.47|4537.47|4535.46|4535.46|0
1647332640000|2022-03-15 08:24:00|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|0
1647332660000|2022-03-15 08:24:20|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|0
1647332670000|2022-03-15 08:24:30|4535.16|4535.16|4536.5|4536.5|4536.5|4536.5|4535.16|4535.16|0
1647332680000|2022-03-15 08:24:40|4536.95|4536.95|4540.3|4540.3|4540.3|4540.3|4536.95|4536.95|0
1647332690000|2022-03-15 08:24:50|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|0
1647332700000|2022-03-15 08:25:00|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1647332710000|2022-03-15 08:25:10|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|4542.68|0
1647332720000|2022-03-15 08:25:20|4543.38|4543.38|4542.04|4542.04|4543.38|4543.38|4542.04|4542.04|0
1647332750000|2022-03-15 08:25:50|4541.87|4541.87|4539.82|4539.82|4541.87|4541.87|4539.82|4539.82|0
1647332770000|2022-03-15 08:26:10|4538.58|4538.58|4537.88|4537.88|4538.58|4538.58|4537.88|4537.88|0
1647332820000|2022-03-15 08:27:00|4537.21|4537.21|4535.87|4535.87|4537.21|4537.21|4535.87|4535.87|0
1647332830000|2022-03-15 08:27:10|4537.21|4537.21|4540.17|4540.17|4540.17|4540.17|4537.21|4537.21|0
1647332840000|2022-03-15 08:27:20|4538.83|4538.83|4544.84|4544.84|4544.84|4544.84|4538.83|4538.83|0
1647332850000|2022-03-15 08:27:30|4543.5|4543.5|4543.63|4543.63|4543.63|4543.63|4542.83|4542.83|0
1647332860000|2022-03-15 08:27:40|4543.18|4543.18|4543.33|4543.33|4543.33|4543.33|4543.18|4543.18|0
1647332870000|2022-03-15 08:27:50|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|0
1647332890000|2022-03-15 08:28:10|4542.01|4542.01|4540.65|4540.65|4542.01|4542.01|4540.59|4540.59|0
1647332900000|2022-03-15 08:28:20|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1647332920000|2022-03-15 08:28:40|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1647332930000|2022-03-15 08:28:50|4538.64|4538.64|4537.58|4537.58|4538.64|4538.64|4537.58|4537.58|0
1647332950000|2022-03-15 08:29:10|4538.02|4538.02|4536.44|4536.44|4538.02|4538.02|4536.44|4536.44|0
1647332960000|2022-03-15 08:29:20|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|0
1647332970000|2022-03-15 08:29:30|4537.96|4537.96|4541.94|4541.94|4542.29|4542.29|4537.69|4537.69|0
1647332990000|2022-03-15 08:29:50|4542.61|4542.61|4540.43|4540.43|4543.34|4543.34|4540.43|4540.43|0
1647333020000|2022-03-15 08:30:20|4539.9|4539.9|4538.61|4538.61|4539.9|4539.9|4538.61|4538.61|0
1647333030000|2022-03-15 08:30:30|4539.95|4539.95|4541.29|4541.29|4541.29|4541.29|4539.95|4539.95|0
1647333040000|2022-03-15 08:30:40|4540.62|4540.62|4539.3|4539.3|4540.62|4540.62|4539.3|4539.3|0
1647333050000|2022-03-15 08:30:50|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1647333060000|2022-03-15 08:31:00|4540.23|4540.23|4541.79|4541.79|4542.05|4542.05|4540.23|4540.23|0
1647333070000|2022-03-15 08:31:10|4542.46|4542.46|4541.68|4541.68|4543.02|4543.02|4540.34|4540.34|0
1647333080000|2022-03-15 08:31:20|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1647333090000|2022-03-15 08:31:30|4542.46|4542.46|4542.18|4542.18|4542.46|4542.46|4541.13|4541.13|0
1647333100000|2022-03-15 08:31:40|4542.07|4542.07|4540.87|4540.87|4542.07|4542.07|4540.87|4540.87|0
1647333130000|2022-03-15 08:32:10|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|0
1647333140000|2022-03-15 08:32:20|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|0
1647333150000|2022-03-15 08:32:30|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|0
1647333160000|2022-03-15 08:32:40|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|0
1647333170000|2022-03-15 08:32:50|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1647333180000|2022-03-15 08:33:00|4540.49|4540.49|4540.54|4540.54|4540.54|4540.54|4540.37|4540.37|0
1647333190000|2022-03-15 08:33:10|4539.87|4539.87|4541.21|4541.21|4541.21|4541.21|4539.87|4539.87|0
1647333200000|2022-03-15 08:33:20|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1647333210000|2022-03-15 08:33:30|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1647333220000|2022-03-15 08:33:40|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|0
1647333240000|2022-03-15 08:34:00|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|0
1647333250000|2022-03-15 08:34:10|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1647333260000|2022-03-15 08:34:20|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|4541.75|4541.75|0
1647333270000|2022-03-15 08:34:30|4542.6|4542.6|4543.04|4543.04|4543.04|4543.04|4542.6|4542.6|0
1647333290000|2022-03-15 08:34:50|4542.37|4542.37|4545.15|4545.15|4545.15|4545.15|4542.37|4542.37|0
1647333300000|2022-03-15 08:35:00|4545.03|4545.03|4545.12|4545.12|4545.12|4545.12|4545.03|4545.03|0
1647333310000|2022-03-15 08:35:10|4544.45|4544.45|4545.17|4545.17|4545.17|4545.17|4544.39|4544.39|0
1647333320000|2022-03-15 08:35:20|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|0
1647333330000|2022-03-15 08:35:30|4543.16|4543.16|4543.04|4543.04|4543.83|4543.83|4543.04|4543.04|0
1647333360000|2022-03-15 08:36:00|4542.37|4542.37|4541.05|4541.05|4542.37|4542.37|4541.05|4541.05|0
1647333370000|2022-03-15 08:36:10|4541.72|4541.72|4542.39|4542.39|4542.39|4542.39|4541.72|4541.72|0
1647333400000|2022-03-15 08:36:40|4541.5|4541.5|4540.83|4540.83|4541.5|4541.5|4540.83|4540.83|0
1647333410000|2022-03-15 08:36:50|4540.48|4540.48|4541.03|4541.03|4541.36|4541.36|4540.48|4540.48|0
1647333420000|2022-03-15 08:37:00|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|0
1647333460000|2022-03-15 08:37:40|4540.31|4540.31|4542.56|4542.56|4542.56|4542.56|4540.31|4540.31|0
1647333470000|2022-03-15 08:37:50|4542.68|4542.68|4542.32|4542.32|4542.68|4542.68|4542.01|4542.01|0
1647333480000|2022-03-15 08:38:00|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|0
1647333490000|2022-03-15 08:38:10|4541.62|4541.62|4542.23|4542.23|4542.23|4542.23|4541.62|4541.62|0
1647333500000|2022-03-15 08:38:20|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1647333510000|2022-03-15 08:38:30|4540.91|4540.91|4540.24|4540.24|4540.91|4540.91|4539.57|4539.57|0
1647333520000|2022-03-15 08:38:40|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|0
1647333540000|2022-03-15 08:39:00|4540.45|4540.45|4542.46|4542.46|4542.46|4542.46|4540.45|4540.45|0
1647333550000|2022-03-15 08:39:10|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|0
1647333570000|2022-03-15 08:39:30|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|0
1647333580000|2022-03-15 08:39:40|4543.93|4543.93|4545.58|4545.58|4546.29|4546.29|4543.93|4543.93|0
1647333590000|2022-03-15 08:39:50|4544.24|4544.24|4542.83|4542.83|4544.24|4544.24|4542.83|4542.83|0
1647333600000|2022-03-15 08:40:00|4542.57|4542.57|4541.9|4541.9|4542.57|4542.57|4541.9|4541.9|0
1647333630000|2022-03-15 08:40:30|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|0
1647333660000|2022-03-15 08:41:00|4540.59|4540.59|4539.92|4539.92|4540.59|4540.59|4539.92|4539.92|0
1647333670000|2022-03-15 08:41:10|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|0
1647333680000|2022-03-15 08:41:20|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|0
1647333690000|2022-03-15 08:41:30|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|0
1647333700000|2022-03-15 08:41:40|4535.52|4535.52|4535.34|4535.34|4535.52|4535.52|4535.34|4535.34|0
1647333710000|2022-03-15 08:41:50|4536.33|4536.33|4537|4537|4537|4537|4536.33|4536.33|0
1647333730000|2022-03-15 08:42:10|4537.26|4537.26|4537.26|4537.26|4537.26|4537.26|4537.26|4537.26|0
1647333740000|2022-03-15 08:42:20|4535.94|4535.94|4534.6|4534.6|4535.94|4535.94|4532.59|4532.59|0
1647333750000|2022-03-15 08:42:30|4534.42|4534.42|4538.44|4538.44|4538.44|4538.44|4534.42|4534.42|0
1647333760000|2022-03-15 08:42:40|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|0
1647333770000|2022-03-15 08:42:50|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|4538.44|0
1647333780000|2022-03-15 08:43:00|4540.65|4540.65|4538.33|4538.33|4540.65|4540.65|4538.33|4538.33|0
1647333790000|2022-03-15 08:43:10|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|0
1647333800000|2022-03-15 08:43:20|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|0
1647333810000|2022-03-15 08:43:30|4536.81|4536.81|4536.76|4536.76|4537.43|4537.43|4536.76|4536.76|0
1647333820000|2022-03-15 08:43:40|4536.85|4536.85|4536.67|4536.67|4537.34|4537.34|4536.67|4536.67|0
1647333830000|2022-03-15 08:43:50|4536.41|4536.41|4535.79|4535.79|4536.41|4536.41|4535.79|4535.79|0
1647333850000|2022-03-15 08:44:10|4535.12|4535.12|4534.94|4534.94|4535.12|4535.12|4534.68|4534.68|0
1647333860000|2022-03-15 08:44:20|4535.06|4535.06|4533.09|4533.09|4535.06|4535.06|4533.09|4533.09|0
1647333880000|2022-03-15 08:44:40|4533.76|4533.76|4533.76|4533.76|4534.43|4534.43|4533.76|4533.76|0
1647333900000|2022-03-15 08:45:00|4533.94|4533.94|4533.85|4533.85|4533.94|4533.94|4533.85|4533.85|0
1647333910000|2022-03-15 08:45:10|4533.5|4533.5|4532|4532|4533.5|4533.5|4532|4532|0
1647333920000|2022-03-15 08:45:20|4531.47|4531.47|4531.55|4531.55|4531.55|4531.55|4531.47|4531.47|0
1647333930000|2022-03-15 08:45:30|4531.38|4531.38|4531.73|4531.73|4531.73|4531.73|4531.38|4531.38|0
1647333940000|2022-03-15 08:45:40|4532.4|4532.4|4531.73|4531.73|4532.4|4532.4|4531.73|4531.73|0
1647333950000|2022-03-15 08:45:50|4531.06|4531.06|4530.8|4530.8|4531.06|4531.06|4530.8|4530.8|0
1647333960000|2022-03-15 08:46:00|4530.62|4530.62|4531.51|4531.51|4531.51|4531.51|4530.62|4530.62|0
1647333970000|2022-03-15 08:46:10|4530.8|4530.8|4530.18|4530.18|4530.8|4530.8|4530.18|4530.18|0
1647333980000|2022-03-15 08:46:20|4531.52|4531.52|4533.13|4533.13|4533.13|4533.13|4531.52|4531.52|0
1647333990000|2022-03-15 08:46:30|4533.39|4533.39|4533.1|4533.1|4533.66|4533.66|4533.04|4533.04|0
1647334000000|2022-03-15 08:46:40|4531.76|4531.76|4532.26|4532.26|4532.26|4532.26|4531.59|4531.59|0
1647334010000|2022-03-15 08:46:50|4532.17|4532.17|4535.34|4535.34|4535.34|4535.34|4532.17|4532.17|0
1647334020000|2022-03-15 08:47:00|4534.46|4534.46|4535.2|4535.2|4535.2|4535.2|4534.46|4534.46|0
1647334030000|2022-03-15 08:47:10|4535.38|4535.38|4535.47|4535.47|4535.47|4535.47|4535.38|4535.38|0
1647334040000|2022-03-15 08:47:20|4535.11|4535.11|4535.11|4535.11|4535.2|4535.2|4535.11|4535.11|0
1647334050000|2022-03-15 08:47:30|4533.26|4533.26|4535.29|4535.29|4535.38|4535.38|4533.26|4533.26|0
1647334060000|2022-03-15 08:47:40|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|0
1647334070000|2022-03-15 08:47:50|4534.14|4534.14|4533.52|4533.52|4534.14|4534.14|4533.52|4533.52|0
1647334080000|2022-03-15 08:48:00|4532.99|4532.99|4528.86|4528.86|4533.97|4533.97|4528.86|4528.86|0
1647334100000|2022-03-15 08:48:20|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1647334110000|2022-03-15 08:48:30|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1647334120000|2022-03-15 08:48:40|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|0
1647334130000|2022-03-15 08:48:50|4528.82|4528.82|4527.41|4527.41|4528.82|4528.82|4527.41|4527.41|0
1647334140000|2022-03-15 08:49:00|4525.4|4525.4|4526.75|4526.75|4526.89|4526.89|4525.4|4525.4|0
1647334150000|2022-03-15 08:49:10|4527.02|4527.02|4527.51|4527.51|4527.95|4527.95|4527.02|4527.02|0
1647334160000|2022-03-15 08:49:20|4526.81|4526.81|4526.33|4526.33|4527.34|4527.34|4525.48|4525.48|0
1647334170000|2022-03-15 08:49:30|4525.45|4525.45|4526.91|4526.91|4527.09|4527.09|4525.45|4525.45|0
1647334180000|2022-03-15 08:49:40|4526.47|4526.47|4526.38|4526.38|4526.91|4526.91|4526.03|4526.03|0
1647334190000|2022-03-15 08:49:50|4526.56|4526.56|4526.56|4526.56|4526.73|4526.73|4525.5|4525.5|0
1647334200000|2022-03-15 08:50:00|4525.76|4525.76|4525.79|4525.79|4525.91|4525.91|4525.23|4525.23|0
1647334210000|2022-03-15 08:50:10|4526.94|4526.94|4526.32|4526.32|4526.94|4526.94|4526.32|4526.32|0
1647334220000|2022-03-15 08:50:20|4526.59|4526.59|4525.09|4525.09|4526.59|4526.59|4525.09|4525.09|0
1647334230000|2022-03-15 08:50:30|4527.09|4527.09|4529.74|4529.74|4529.74|4529.74|4525.72|4525.72|0
1647334240000|2022-03-15 08:50:40|4530.8|4530.8|4531.19|4531.19|4531.19|4531.19|4530.13|4530.13|0
1647334250000|2022-03-15 08:50:50|4531.63|4531.63|4531.72|4531.72|4531.72|4531.72|4531.63|4531.63|0
1647334260000|2022-03-15 08:51:00|4531.95|4531.95|4531.58|4531.58|4532.92|4532.92|4531.58|4531.58|0
1647334270000|2022-03-15 08:51:10|4531.67|4531.67|4532.29|4532.29|4532.29|4532.29|4531.67|4531.67|0
1647334280000|2022-03-15 08:51:20|4530.95|4530.95|4530.83|4530.83|4530.95|4530.95|4530.83|4530.83|0
1647334290000|2022-03-15 08:51:30|4531|4531|4531|4531|4531|4531|4531|4531|0
1647334300000|2022-03-15 08:51:40|4531.09|4531.09|4531.25|4531.25|4531.25|4531.25|4530.92|4530.92|0
1647334310000|2022-03-15 08:51:50|4530.63|4530.63|4529.93|4529.93|4530.63|4530.63|4529.93|4529.93|0
1647334330000|2022-03-15 08:52:10|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1647334340000|2022-03-15 08:52:20|4530.81|4530.81|4531.78|4531.78|4531.78|4531.78|4530.81|4530.81|0
1647334350000|2022-03-15 08:52:30|4535.8|4535.8|4537.81|4537.81|4538.48|4538.48|4535.8|4535.8|0
1647334360000|2022-03-15 08:52:40|4538.43|4538.43|4537.98|4537.98|4538.43|4538.43|4537.31|4537.31|0
1647334370000|2022-03-15 08:52:50|4537.45|4537.45|4536.75|4536.75|4538.12|4538.12|4536.75|4536.75|0
1647334380000|2022-03-15 08:53:00|4537.08|4537.08|4535.07|4535.07|4537.08|4537.08|4535.07|4535.07|0
1647334410000|2022-03-15 08:53:30|4535.24|4535.24|4532.71|4532.71|4535.24|4535.24|4532.62|4532.62|0
1647334420000|2022-03-15 08:53:40|4532.97|4532.97|4529.37|4529.37|4533.15|4533.15|4529.37|4529.37|0
1647334430000|2022-03-15 08:53:50|4529.55|4529.55|4531.76|4531.76|4531.76|4531.76|4529.55|4529.55|0
1647334440000|2022-03-15 08:54:00|4530.42|4530.42|4531.56|4531.56|4531.56|4531.56|4530.42|4530.42|0
1647334470000|2022-03-15 08:54:30|4530.89|4530.89|4529.55|4529.55|4530.89|4530.89|4529.55|4529.55|0
1647334490000|2022-03-15 08:54:50|4530.22|4530.22|4529.55|4529.55|4530.89|4530.89|4529.55|4529.55|0
1647334500000|2022-03-15 08:55:00|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|0
1647334510000|2022-03-15 08:55:10|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|0
1647334520000|2022-03-15 08:55:20|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|0
1647334530000|2022-03-15 08:55:30|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1647334550000|2022-03-15 08:55:50|4533.34|4533.34|4534.01|4534.01|4534.01|4534.01|4533.34|4533.34|0
1647334560000|2022-03-15 08:56:00|4533.13|4533.13|4531.12|4531.12|4533.13|4533.13|4531.12|4531.12|0
1647334570000|2022-03-15 08:56:10|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1647334580000|2022-03-15 08:56:20|4528.95|4528.95|4526.55|4526.55|4528.95|4528.95|4526.55|4526.55|0
1647334590000|2022-03-15 08:56:30|4526.99|4526.99|4526.9|4526.9|4527.08|4527.08|4526.82|4526.82|0
1647334600000|2022-03-15 08:56:40|4527.43|4527.43|4526.38|4526.38|4527.61|4527.61|4526.38|4526.38|0
1647334610000|2022-03-15 08:56:50|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|0
1647334620000|2022-03-15 08:57:00|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|4526.52|0
1647334630000|2022-03-15 08:57:10|4527.19|4527.19|4528.52|4528.52|4528.52|4528.52|4527.19|4527.19|0
1647334650000|2022-03-15 08:57:30|4528.08|4528.08|4528.7|4528.7|4528.7|4528.7|4528.08|4528.08|0
1647334660000|2022-03-15 08:57:40|4529.5|4529.5|4529.32|4529.32|4529.5|4529.5|4529.32|4529.32|0
1647334670000|2022-03-15 08:57:50|4527.98|4527.98|4526.6|4526.6|4527.98|4527.98|4525.93|4525.93|0
1647334680000|2022-03-15 08:58:00|4526.16|4526.16|4527.05|4527.05|4527.05|4527.05|4526.16|4526.16|0
1647334690000|2022-03-15 08:58:10|4528.1|4528.1|4527.49|4527.49|4528.1|4528.1|4526.82|4526.82|0
1647334700000|2022-03-15 08:58:20|4526.15|4526.15|4525.33|4525.33|4527.49|4527.49|4525.33|4525.33|0
1647334710000|2022-03-15 08:58:30|4523.99|4523.99|4522.65|4522.65|4523.99|4523.99|4522.65|4522.65|0
1647334730000|2022-03-15 08:58:50|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|0
1647334740000|2022-03-15 08:59:00|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|0
1647334750000|2022-03-15 08:59:10|4521.77|4521.77|4522.24|4522.24|4522.24|4522.24|4521.77|4521.77|0
1647334760000|2022-03-15 08:59:20|4521.57|4521.57|4522.24|4522.24|4522.24|4522.24|4521.57|4521.57|0
1647334770000|2022-03-15 08:59:30|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1647334780000|2022-03-15 08:59:40|4523.37|4523.37|4525.38|4525.38|4525.38|4525.38|4523.37|4523.37|0
1647334790000|2022-03-15 08:59:50|4525.2|4525.2|4523.86|4523.86|4525.2|4525.2|4523.86|4523.86|0
1647334800000|2022-03-15 09:00:00|4524.53|4524.53|4524.36|4524.36|4524.53|4524.53|4524.36|4524.36|0
1647334810000|2022-03-15 09:00:10|4525.03|4525.03|4525.03|4525.03|4526.37|4526.37|4525.03|4525.03|0
1647334830000|2022-03-15 09:00:30|4525.7|4525.7|4529.49|4529.49|4530.02|4530.02|4525.7|4525.7|0
1647334840000|2022-03-15 09:00:40|4529.31|4529.31|4529.93|4529.93|4529.93|4529.93|4529.31|4529.31|0
1647334850000|2022-03-15 09:00:50|4530.05|4530.05|4528.71|4528.71|4530.72|4530.72|4528.71|4528.71|0
1647334860000|2022-03-15 09:01:00|4528.27|4528.27|4528.71|4528.71|4528.71|4528.71|4528.27|4528.27|0
1647334870000|2022-03-15 09:01:10|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|0
1647334900000|2022-03-15 09:01:40|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1647334920000|2022-03-15 09:02:00|4527.07|4527.07|4528.94|4528.94|4528.94|4528.94|4527.07|4527.07|0
1647334930000|2022-03-15 09:02:10|4529.02|4529.02|4528.88|4528.88|4529.55|4529.55|4528.88|4528.88|0
1647334940000|2022-03-15 09:02:20|4528.53|4528.53|4528.18|4528.18|4528.53|4528.53|4528.18|4528.18|0
1647334950000|2022-03-15 09:02:30|4528.09|4528.09|4528.12|4528.12|4528.12|4528.12|4528|4528|0
1647334960000|2022-03-15 09:02:40|4529.46|4529.46|4529.46|4529.46|4529.46|4529.46|4528.12|4528.12|0
1647334970000|2022-03-15 09:02:50|4530.13|4530.13|4529.46|4529.46|4530.13|4530.13|4528.12|4528.12|0
1647334980000|2022-03-15 09:03:00|4528.12|4528.12|4528.09|4528.09|4530.1|4530.1|4527.59|4527.59|0
1647334990000|2022-03-15 09:03:10|4528.21|4528.21|4529.11|4529.11|4529.11|4529.11|4527.77|4527.77|0
1647335000000|2022-03-15 09:03:20|4528.84|4528.84|4528.84|4528.84|4530.18|4530.18|4528.84|4528.84|0
1647335010000|2022-03-15 09:03:30|4529.55|4529.55|4530.78|4530.78|4530.87|4530.87|4529.55|4529.55|0
1647335020000|2022-03-15 09:03:40|4531.15|4531.15|4530.36|4530.36|4531.15|4531.15|4530.36|4530.36|0
1647335030000|2022-03-15 09:03:50|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1647335040000|2022-03-15 09:04:00|4529.25|4529.25|4527.56|4527.56|4529.25|4529.25|4527.56|4527.56|0
1647335060000|2022-03-15 09:04:20|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|0
1647335070000|2022-03-15 09:04:30|4527.78|4527.78|4528.23|4528.23|4528.23|4528.23|4527.78|4527.78|0
1647335080000|2022-03-15 09:04:40|4527.52|4527.52|4527.78|4527.78|4527.78|4527.78|4527.52|4527.52|0
1647335090000|2022-03-15 09:04:50|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|0
1647335100000|2022-03-15 09:05:00|4527.78|4527.78|4527.61|4527.61|4528.14|4528.14|4527.61|4527.61|0
1647335110000|2022-03-15 09:05:10|4526.27|4526.27|4524.93|4524.93|4526.27|4526.27|4524.93|4524.93|0
1647335120000|2022-03-15 09:05:20|4525.14|4525.14|4525.41|4525.41|4525.41|4525.41|4525.14|4525.14|0
1647335130000|2022-03-15 09:05:30|4525.14|4525.14|4524.61|4524.61|4525.14|4525.14|4524.61|4524.61|0
1647335140000|2022-03-15 09:05:40|4524.96|4524.96|4525.32|4525.32|4525.32|4525.32|4524.96|4524.96|0
1647335150000|2022-03-15 09:05:50|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1647335160000|2022-03-15 09:06:00|4524.84|4524.84|4525.46|4525.46|4525.55|4525.55|4524.84|4524.84|0
1647335170000|2022-03-15 09:06:10|4526.8|4526.8|4534.82|4534.82|4534.82|4534.82|4526.8|4526.8|0
1647335180000|2022-03-15 09:06:20|4533.48|4533.48|4532.42|4532.42|4533.48|4533.48|4532.42|4532.42|0
1647335190000|2022-03-15 09:06:30|4532.6|4532.6|4532.63|4532.63|4533.97|4533.97|4532.6|4532.6|0
1647335210000|2022-03-15 09:06:50|4532.55|4532.55|4531.26|4531.26|4532.55|4532.55|4531.26|4531.26|0
1647335220000|2022-03-15 09:07:00|4530.9|4530.9|4529.57|4529.57|4530.9|4530.9|4529.57|4529.57|0
1647335240000|2022-03-15 09:07:20|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|0
1647335260000|2022-03-15 09:07:40|4530.76|4530.76|4531.43|4531.43|4531.43|4531.43|4530.76|4530.76|0
1647335280000|2022-03-15 09:08:00|4531.17|4531.17|4531.61|4531.61|4531.61|4531.61|4531.17|4531.17|0
1647335290000|2022-03-15 09:08:10|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|0
1647335300000|2022-03-15 09:08:20|4531.05|4531.05|4531.67|4531.67|4531.67|4531.67|4531.05|4531.05|0
1647335310000|2022-03-15 09:08:30|4531.91|4531.91|4533.32|4533.32|4533.67|4533.67|4531.91|4531.91|0
1647335320000|2022-03-15 09:08:40|4532.44|4532.44|4532.26|4532.26|4532.44|4532.44|4532.26|4532.26|0
1647335330000|2022-03-15 09:08:50|4534.27|4534.27|4534.94|4534.94|4534.94|4534.94|4534.27|4534.27|0
1647335350000|2022-03-15 09:09:10|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|4535.82|0
1647335360000|2022-03-15 09:09:20|4536|4536|4535.86|4535.86|4537.64|4537.64|4534.96|4534.96|0
1647335370000|2022-03-15 09:09:30|4536.53|4536.53|4533.99|4533.99|4536.53|4536.53|4533.99|4533.99|0
1647335390000|2022-03-15 09:09:50|4534.34|4534.34|4534.87|4534.87|4536.21|4536.21|4534.2|4534.2|0
1647335400000|2022-03-15 09:10:00|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|0
1647335410000|2022-03-15 09:10:10|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|0
1647335420000|2022-03-15 09:10:20|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|0
1647335440000|2022-03-15 09:10:40|4536.37|4536.37|4536.2|4536.2|4536.37|4536.37|4536.2|4536.2|0
1647335450000|2022-03-15 09:10:50|4535.53|4535.53|4537.38|4537.38|4537.38|4537.38|4535.53|4535.53|0
1647335460000|2022-03-15 09:11:00|4537.5|4537.5|4535.72|4535.72|4537.5|4537.5|4535.72|4535.72|0
1647335470000|2022-03-15 09:11:10|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|0
1647335480000|2022-03-15 09:11:20|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|0
1647335490000|2022-03-15 09:11:30|4536.88|4536.88|4537|4537|4537|4537|4536.88|4536.88|0
1647335500000|2022-03-15 09:11:40|4537.7|4537.7|4538.2|4538.2|4538.2|4538.2|4537.7|4537.7|0
1647335510000|2022-03-15 09:11:50|4536.19|4536.19|4536.42|4536.42|4536.68|4536.68|4534.85|4534.85|0
1647335550000|2022-03-15 09:12:30|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|4536.33|0
1647335560000|2022-03-15 09:12:40|4536.65|4536.65|4536.33|4536.33|4536.65|4536.65|4536.33|4536.33|0
1647335570000|2022-03-15 09:12:50|4535.71|4535.71|4532.36|4532.36|4535.71|4535.71|4532.36|4532.36|0
1647335590000|2022-03-15 09:13:10|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1647335600000|2022-03-15 09:13:20|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1647335610000|2022-03-15 09:13:30|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|0
1647335620000|2022-03-15 09:13:40|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1647335630000|2022-03-15 09:13:50|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1647335640000|2022-03-15 09:14:00|4534.74|4534.74|4535.5|4535.5|4535.5|4535.5|4534.74|4534.74|0
1647335670000|2022-03-15 09:14:30|4532.82|4532.82|4534.27|4534.27|4534.27|4534.27|4532.82|4532.82|0
1647335680000|2022-03-15 09:14:40|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|0
1647335690000|2022-03-15 09:14:50|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1647335700000|2022-03-15 09:15:00|4532.93|4532.93|4535.61|4535.61|4535.61|4535.61|4532.93|4532.93|0
1647335710000|2022-03-15 09:15:10|4536.28|4536.28|4537.4|4537.4|4538.29|4538.29|4536.28|4536.28|0
1647335720000|2022-03-15 09:15:20|4538.2|4538.2|4537.4|4537.4|4538.2|4538.2|4537.4|4537.4|0
1647335740000|2022-03-15 09:15:40|4537.85|4537.85|4537.49|4537.49|4537.85|4537.85|4537.49|4537.49|0
1647335760000|2022-03-15 09:16:00|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|0
1647335770000|2022-03-15 09:16:10|4536.9|4536.9|4538.91|4538.91|4538.91|4538.91|4536.9|4536.9|0
1647335810000|2022-03-15 09:16:50|4537.57|4537.57|4536.44|4536.44|4537.57|4537.57|4536.44|4536.44|0
1647335830000|2022-03-15 09:17:10|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|0
1647335840000|2022-03-15 09:17:20|4537.41|4537.41|4537.46|4537.46|4537.46|4537.46|4536.79|4536.79|0
1647335850000|2022-03-15 09:17:30|4535.45|4535.45|4533.17|4533.17|4535.45|4535.45|4533.17|4533.17|0
1647335860000|2022-03-15 09:17:40|4533.84|4533.84|4533.17|4533.17|4533.84|4533.84|4533.17|4533.17|0
1647335880000|2022-03-15 09:18:00|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1647335920000|2022-03-15 09:18:40|4533.98|4533.98|4534.1|4534.1|4534.1|4534.1|4533.98|4533.98|0
1647335930000|2022-03-15 09:18:50|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|0
1647335980000|2022-03-15 09:19:40|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1647335990000|2022-03-15 09:19:50|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|0
1647336000000|2022-03-15 09:20:00|4533.74|4533.74|4533.66|4533.66|4533.74|4533.74|4533.66|4533.66|0
1647336010000|2022-03-15 09:20:10|4533.74|4533.74|4533.3|4533.3|4533.74|4533.74|4533.3|4533.3|0
1647336020000|2022-03-15 09:20:20|4532.69|4532.69|4532.33|4532.33|4532.69|4532.69|4531.98|4531.98|0
1647336030000|2022-03-15 09:20:30|4532.69|4532.69|4532.33|4532.33|4532.69|4532.69|4531.8|4531.8|0
1647336040000|2022-03-15 09:20:40|4531.66|4531.66|4531.66|4531.66|4531.66|4531.66|4531.13|4531.13|0
1647336050000|2022-03-15 09:20:50|4531.5|4531.5|4532.21|4532.21|4532.21|4532.21|4531.5|4531.5|0
1647336060000|2022-03-15 09:21:00|4532.88|4532.88|4536.03|4536.03|4536.03|4536.03|4532.56|4532.56|0
1647336070000|2022-03-15 09:21:10|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|0
1647336080000|2022-03-15 09:21:20|4535.46|4535.46|4533.45|4533.45|4535.46|4535.46|4533.45|4533.45|0
1647336100000|2022-03-15 09:21:40|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|0
1647336110000|2022-03-15 09:21:50|4532.28|4532.28|4531.61|4531.61|4532.28|4532.28|4531.61|4531.61|0
1647336120000|2022-03-15 09:22:00|4531.44|4531.44|4531.88|4531.88|4531.88|4531.88|4531.44|4531.44|0
1647336140000|2022-03-15 09:22:20|4531.35|4531.35|4531.62|4531.62|4531.62|4531.62|4531.18|4531.18|0
1647336150000|2022-03-15 09:22:30|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|4531.71|0
1647336180000|2022-03-15 09:23:00|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|4532.59|0
1647336190000|2022-03-15 09:23:10|4533.26|4533.26|4536.06|4536.06|4536.06|4536.06|4533.26|4533.26|0
1647336200000|2022-03-15 09:23:20|4534.72|4534.72|4534.55|4534.55|4534.72|4534.72|4534.11|4534.11|0
1647336250000|2022-03-15 09:24:10|4534.88|4534.88|4532.87|4532.87|4534.88|4534.88|4532.87|4532.87|0
1647336260000|2022-03-15 09:24:20|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1647336270000|2022-03-15 09:24:30|4532.28|4532.28|4533.43|4533.43|4533.43|4533.43|4532.28|4532.28|0
1647336280000|2022-03-15 09:24:40|4534.1|4534.1|4535.3|4535.3|4535.3|4535.3|4534.1|4534.1|0
1647336290000|2022-03-15 09:24:50|4535.92|4535.92|4535.92|4535.92|4535.92|4535.92|4535.92|4535.92|0
1647336300000|2022-03-15 09:25:00|4536.54|4536.54|4536.6|4536.6|4536.6|4536.6|4536.48|4536.48|0
1647336320000|2022-03-15 09:25:20|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1647336330000|2022-03-15 09:25:30|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|0
1647336340000|2022-03-15 09:25:40|4537.35|4537.35|4537.17|4537.17|4537.35|4537.35|4537.17|4537.17|0
1647336350000|2022-03-15 09:25:50|4537.52|4537.52|4538.19|4538.19|4538.19|4538.19|4537.52|4537.52|0
1647336360000|2022-03-15 09:26:00|4538.86|4538.86|4540.41|4540.41|4540.59|4540.59|4538.86|4538.86|0
1647336380000|2022-03-15 09:26:20|4539.07|4539.07|4537.2|4537.2|4539.07|4539.07|4536.4|4536.4|0
1647336400000|2022-03-15 09:26:40|4537.7|4537.7|4537.53|4537.53|4537.7|4537.7|4537.53|4537.53|0
1647336420000|2022-03-15 09:27:00|4536.19|4536.19|4536.55|4536.55|4537.17|4537.17|4536.19|4536.19|0
1647336430000|2022-03-15 09:27:10|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1647336440000|2022-03-15 09:27:20|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1647336460000|2022-03-15 09:27:40|4533.29|4533.29|4533.96|4533.96|4533.96|4533.96|4533.29|4533.29|0
1647336470000|2022-03-15 09:27:50|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|0
1647336480000|2022-03-15 09:28:00|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1647336490000|2022-03-15 09:28:10|4533.07|4533.07|4533.07|4533.07|4533.07|4533.07|4533.07|4533.07|0
1647336500000|2022-03-15 09:28:20|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|0
1647336510000|2022-03-15 09:28:30|4534.41|4534.41|4536.37|4536.37|4536.37|4536.37|4534.41|4534.41|0
1647336520000|2022-03-15 09:28:40|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1647336530000|2022-03-15 09:28:50|4535.84|4535.84|4535.4|4535.4|4535.84|4535.84|4535.4|4535.4|0
1647336580000|2022-03-15 09:29:40|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|0
1647336590000|2022-03-15 09:29:50|4536.02|4536.02|4538.7|4538.7|4538.7|4538.7|4536.02|4536.02|0
1647336600000|2022-03-15 09:30:00|4538.93|4538.93|4537.59|4537.59|4538.93|4538.93|4537.59|4537.59|0
1647336620000|2022-03-15 09:30:20|4537.24|4537.24|4536.36|4536.36|4537.24|4537.24|4536.36|4536.36|0
1647336630000|2022-03-15 09:30:30|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|0
1647336660000|2022-03-15 09:31:00|4537.59|4537.59|4536.92|4536.92|4537.59|4537.59|4536.92|4536.92|0
1647336680000|2022-03-15 09:31:20|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|0
1647336690000|2022-03-15 09:31:30|4534.91|4534.91|4535.58|4535.58|4535.58|4535.58|4534.91|4534.91|0
1647336700000|2022-03-15 09:31:40|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|0
1647336720000|2022-03-15 09:32:00|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|4535.46|0
1647336740000|2022-03-15 09:32:20|4533.45|4533.45|4532.21|4532.21|4533.45|4533.45|4532.21|4532.21|0
1647336750000|2022-03-15 09:32:30|4530.2|4530.2|4531.54|4531.54|4531.54|4531.54|4530.2|4530.2|0
1647336770000|2022-03-15 09:32:50|4532.25|4532.25|4532.6|4532.6|4532.6|4532.6|4532.25|4532.25|0
1647336790000|2022-03-15 09:33:10|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|0
1647336800000|2022-03-15 09:33:20|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1647336830000|2022-03-15 09:33:50|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|0
1647336840000|2022-03-15 09:34:00|4532.07|4532.07|4531.46|4531.46|4532.07|4532.07|4531.46|4531.46|0
1647336870000|2022-03-15 09:34:30|4531.81|4531.81|4532.07|4532.07|4532.07|4532.07|4531.81|4531.81|0
1647336880000|2022-03-15 09:34:40|4533.41|4533.41|4534.12|4534.12|4534.12|4534.12|4533.41|4533.41|0
1647336900000|2022-03-15 09:35:00|4534.36|4534.36|4532.61|4532.61|4534.47|4534.47|4532.61|4532.61|0
1647336910000|2022-03-15 09:35:10|4533.4|4533.4|4531.94|4531.94|4533.4|4533.4|4531.94|4531.94|0
1647336920000|2022-03-15 09:35:20|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|0
1647336930000|2022-03-15 09:35:30|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|0
1647336950000|2022-03-15 09:35:50|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|4531.41|0
1647336970000|2022-03-15 09:36:10|4532.08|4532.08|4531.63|4531.63|4532.08|4532.08|4531.63|4531.63|0
1647336990000|2022-03-15 09:36:30|4531.46|4531.46|4531.81|4531.81|4531.81|4531.81|4531.19|4531.19|0
1647337000000|2022-03-15 09:36:40|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1647337010000|2022-03-15 09:36:50|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|0
1647337020000|2022-03-15 09:37:00|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1647337030000|2022-03-15 09:37:10|4530.81|4530.81|4530.54|4530.54|4530.81|4530.81|4530.54|4530.54|0
1647337040000|2022-03-15 09:37:20|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1647337050000|2022-03-15 09:37:30|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|0
1647337080000|2022-03-15 09:38:00|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|0
1647337090000|2022-03-15 09:38:10|4528.85|4528.85|4529.52|4529.52|4529.52|4529.52|4528.85|4528.85|0
1647337110000|2022-03-15 09:38:30|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1647337120000|2022-03-15 09:38:40|4528.18|4528.18|4528.85|4528.85|4528.85|4528.85|4528.18|4528.18|0
1647337130000|2022-03-15 09:38:50|4528.5|4528.5|4528.85|4528.85|4528.85|4528.85|4528.5|4528.5|0
1647337150000|2022-03-15 09:39:10|4528.61|4528.61|4528.61|4528.61|4528.61|4528.61|4528.61|4528.61|0
1647337160000|2022-03-15 09:39:20|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1647337170000|2022-03-15 09:39:30|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|0
1647337200000|2022-03-15 09:40:00|4529.14|4529.14|4528.91|4528.91|4529.14|4529.14|4528.91|4528.91|0
1647337210000|2022-03-15 09:40:10|4529.14|4529.14|4532.38|4532.38|4532.54|4532.54|4529.02|4529.02|0
1647337220000|2022-03-15 09:40:20|4532.71|4532.71|4533.52|4533.52|4536.48|4536.48|4532.71|4532.71|0
1647337230000|2022-03-15 09:40:30|4532.18|4532.18|4530.72|4530.72|4532.18|4532.18|4530.56|4530.56|0
1647337240000|2022-03-15 09:40:40|4532.13|4532.13|4530.79|4530.79|4532.13|4532.13|4530.79|4530.79|0
1647337250000|2022-03-15 09:40:50|4527.69|4527.69|4528.36|4528.36|4528.36|4528.36|4527.69|4527.69|0
1647337260000|2022-03-15 09:41:00|4527.69|4527.69|4527.83|4527.83|4528.36|4528.36|4527.69|4527.69|0
1647337270000|2022-03-15 09:41:10|4526.24|4526.24|4525.76|4525.76|4526.24|4526.24|4525.64|4525.64|0
1647337280000|2022-03-15 09:41:20|4525.88|4525.88|4525.55|4525.55|4525.88|4525.88|4525.55|4525.55|0
1647337290000|2022-03-15 09:41:30|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|0
1647337300000|2022-03-15 09:41:40|4526.84|4526.84|4526.17|4526.17|4526.84|4526.84|4526.17|4526.17|0
1647337310000|2022-03-15 09:41:50|4527.76|4527.76|4528.09|4528.09|4528.09|4528.09|4527.76|4527.76|0
1647337360000|2022-03-15 09:42:40|4528.62|4528.62|4528.62|4528.62|4528.62|4528.62|4528.62|4528.62|0
1647337370000|2022-03-15 09:42:50|4527.91|4527.91|4528.44|4528.44|4528.44|4528.44|4527.91|4527.91|0
1647337390000|2022-03-15 09:43:10|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1647337420000|2022-03-15 09:43:40|4528.09|4528.09|4528.53|4528.53|4528.53|4528.53|4528.09|4528.09|0
1647337430000|2022-03-15 09:43:50|4528.04|4528.04|4527.25|4527.25|4528.04|4528.04|4527.13|4527.13|0
1647337440000|2022-03-15 09:44:00|4526.1|4526.1|4527.26|4527.26|4527.26|4527.26|4526.1|4526.1|0
1647337470000|2022-03-15 09:44:30|4527.93|4527.93|4527.31|4527.31|4527.93|4527.93|4527.15|4527.15|0
1647337490000|2022-03-15 09:44:50|4527.64|4527.64|4528.26|4528.26|4528.26|4528.26|4527.64|4527.64|0
1647337500000|2022-03-15 09:45:00|4527.73|4527.73|4526.39|4526.39|4527.73|4527.73|4526.39|4526.39|0
1647337510000|2022-03-15 09:45:10|4526.22|4526.22|4526.89|4526.89|4526.89|4526.89|4526.22|4526.22|0
1647337520000|2022-03-15 09:45:20|4527.56|4527.56|4528.09|4528.09|4528.09|4528.09|4527.56|4527.56|0
1647337540000|2022-03-15 09:45:40|4528.61|4528.61|4528.3|4528.3|4528.97|4528.97|4528.3|4528.3|0
1647337550000|2022-03-15 09:45:50|4528.42|4528.42|4528.53|4528.53|4528.53|4528.53|4528.42|4528.42|0
1647337560000|2022-03-15 09:46:00|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|0
1647337570000|2022-03-15 09:46:10|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1647337580000|2022-03-15 09:46:20|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|0
1647337590000|2022-03-15 09:46:30|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|0
1647337600000|2022-03-15 09:46:40|4527.82|4527.82|4528.4|4528.4|4528.4|4528.4|4527.82|4527.82|0
1647337610000|2022-03-15 09:46:50|4530.35|4530.35|4528.31|4528.31|4530.35|4530.35|4528.31|4528.31|0
1647337620000|2022-03-15 09:47:00|4529.29|4529.29|4528.53|4528.53|4529.29|4529.29|4528.53|4528.53|0
1647337630000|2022-03-15 09:47:10|4528.26|4528.26|4527.33|4527.33|4528.26|4528.26|4527.33|4527.33|0
1647337660000|2022-03-15 09:47:40|4528|4528|4528|4528|4528|4528|4528|4528|0
1647337670000|2022-03-15 09:47:50|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1647337680000|2022-03-15 09:48:00|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1647337690000|2022-03-15 09:48:10|4528.67|4528.67|4527.88|4527.88|4528.67|4528.67|4527.88|4527.88|0
1647337700000|2022-03-15 09:48:20|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1647337710000|2022-03-15 09:48:30|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1647337720000|2022-03-15 09:48:40|4528.32|4528.32|4528.41|4528.41|4528.41|4528.41|4528.32|4528.32|0
1647337750000|2022-03-15 09:49:10|4529.08|4529.08|4531.62|4531.62|4531.62|4531.62|4529.08|4529.08|0
1647337760000|2022-03-15 09:49:20|4530.95|4530.95|4531.07|4531.07|4531.07|4531.07|4530.95|4530.95|0
1647337770000|2022-03-15 09:49:30|4531.19|4531.19|4531.19|4531.19|4532.52|4532.52|4531.19|4531.19|0
1647337790000|2022-03-15 09:49:50|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|0
1647337800000|2022-03-15 09:50:00|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|0
1647337820000|2022-03-15 09:50:20|4529.68|4529.68|4528.08|4528.08|4529.68|4529.68|4528.08|4528.08|0
1647337840000|2022-03-15 09:50:40|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|0
1647337890000|2022-03-15 09:51:30|4529.23|4529.23|4530.48|4530.48|4530.57|4530.57|4529.23|4529.23|0
1647337910000|2022-03-15 09:51:50|4530.64|4530.64|4529.76|4529.76|4530.64|4530.64|4529.76|4529.76|0
1647337930000|2022-03-15 09:52:10|4530.43|4530.43|4533.11|4533.11|4533.11|4533.11|4530.43|4530.43|0
1647337940000|2022-03-15 09:52:20|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|0
1647337950000|2022-03-15 09:52:30|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|0
1647337960000|2022-03-15 09:52:40|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|4533.89|0
1647337970000|2022-03-15 09:52:50|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1647337980000|2022-03-15 09:53:00|4533.71|4533.71|4532.37|4532.37|4533.71|4533.71|4532.37|4532.37|0
1647337990000|2022-03-15 09:53:10|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|0
1647338020000|2022-03-15 09:53:40|4531.22|4531.22|4531.4|4531.4|4531.4|4531.4|4531.22|4531.22|0
1647338040000|2022-03-15 09:54:00|4530.78|4530.78|4529.93|4529.93|4530.78|4530.78|4529.93|4529.93|0
1647338050000|2022-03-15 09:54:10|4529.61|4529.61|4529.41|4529.41|4529.77|4529.77|4529.41|4529.41|0
1647338060000|2022-03-15 09:54:20|4530.75|4530.75|4530.32|4530.32|4530.99|4530.99|4530.32|4530.32|0
1647338070000|2022-03-15 09:54:30|4530.17|4530.17|4527.49|4527.49|4530.17|4530.17|4527.49|4527.49|0
1647338090000|2022-03-15 09:54:50|4527.37|4527.37|4528.45|4528.45|4528.71|4528.71|4527.37|4527.37|0
1647338100000|2022-03-15 09:55:00|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|0
1647338110000|2022-03-15 09:55:10|4528.32|4528.32|4528.94|4528.94|4528.94|4528.94|4528.15|4528.15|0
1647338130000|2022-03-15 09:55:30|4528.85|4528.85|4528.74|4528.74|4529|4529|4528.74|4528.74|0
1647338140000|2022-03-15 09:55:40|4528.62|4528.62|4528.35|4528.35|4528.62|4528.62|4528.35|4528.35|0
1647338150000|2022-03-15 09:55:50|4528.97|4528.97|4528.68|4528.68|4528.97|4528.97|4528.68|4528.68|0
1647338160000|2022-03-15 09:56:00|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|0
1647338170000|2022-03-15 09:56:10|4529.12|4529.12|4531.22|4531.22|4531.22|4531.22|4529.12|4529.12|0
1647338180000|2022-03-15 09:56:20|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|0
1647338200000|2022-03-15 09:56:40|4531.16|4531.16|4532.63|4532.63|4532.63|4532.63|4531.16|4531.16|0
1647338210000|2022-03-15 09:56:50|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|0
1647338220000|2022-03-15 09:57:00|4532.25|4532.25|4531.95|4531.95|4534.63|4534.63|4531.95|4531.95|0
1647338230000|2022-03-15 09:57:10|4532.07|4532.07|4530.73|4530.73|4532.07|4532.07|4530.73|4530.73|0
1647338240000|2022-03-15 09:57:20|4530.06|4530.06|4529.89|4529.89|4530.06|4530.06|4529.89|4529.89|0
1647338280000|2022-03-15 09:58:00|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|0
1647338290000|2022-03-15 09:58:10|4531.32|4531.32|4532.13|4532.13|4532.6|4532.6|4531.32|4531.32|0
1647338310000|2022-03-15 09:58:30|4531.95|4531.95|4531.61|4531.61|4531.95|4531.95|4531.61|4531.61|0
1647338320000|2022-03-15 09:58:40|4531.43|4531.43|4530.99|4530.99|4531.43|4531.43|4530.64|4530.64|0
1647338330000|2022-03-15 09:58:50|4530.94|4530.94|4530.1|4530.1|4530.94|4530.94|4529.43|4529.43|0
1647338340000|2022-03-15 09:59:00|4530.43|4530.43|4529.99|4529.99|4530.43|4530.43|4529.99|4529.99|0
1647338350000|2022-03-15 09:59:10|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|0
1647338370000|2022-03-15 09:59:30|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1647338380000|2022-03-15 09:59:40|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|0
1647338390000|2022-03-15 09:59:50|4531.86|4531.86|4531.42|4531.42|4531.86|4531.86|4531.42|4531.42|0
1647338400000|2022-03-15 10:00:00|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|0
1647338410000|2022-03-15 10:00:10|4531.74|4531.74|4531.47|4531.47|4531.91|4531.91|4531.47|4531.47|0
1647338430000|2022-03-15 10:00:30|4532.26|4532.26|4531.68|4531.68|4532.35|4532.35|4531.68|4531.68|0
1647338450000|2022-03-15 10:00:50|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|0
1647338460000|2022-03-15 10:01:00|4532.21|4532.21|4533.6|4533.6|4534.22|4534.22|4532.21|4532.21|0
1647338470000|2022-03-15 10:01:10|4533.69|4533.69|4533.19|4533.19|4533.69|4533.69|4533.19|4533.19|0
1647338480000|2022-03-15 10:01:20|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1647338490000|2022-03-15 10:01:30|4534.37|4534.37|4535.04|4535.04|4535.71|4535.71|4534.37|4534.37|0
1647338500000|2022-03-15 10:01:40|4536.38|4536.38|4532.36|4532.36|4536.38|4536.38|4532.36|4532.36|0
1647338510000|2022-03-15 10:01:50|4533.03|4533.03|4534.79|4534.79|4534.79|4534.79|4533.03|4533.03|0
1647338520000|2022-03-15 10:02:00|4534.71|4534.71|4533.93|4533.93|4535.27|4535.27|4533.93|4533.93|0
1647338550000|2022-03-15 10:02:30|4534.29|4534.29|4537.16|4537.16|4537.16|4537.16|4534.29|4534.29|0
1647338580000|2022-03-15 10:03:00|4537.69|4537.69|4539.03|4539.03|4539.03|4539.03|4537.69|4537.69|0
1647338590000|2022-03-15 10:03:10|4539.47|4539.47|4538.26|4538.26|4540.44|4540.44|4538.26|4538.26|0
1647338600000|2022-03-15 10:03:20|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1647338620000|2022-03-15 10:03:40|4537.45|4537.45|4537.69|4537.69|4537.69|4537.69|4537.33|4537.33|0
1647338630000|2022-03-15 10:03:50|4537.86|4537.86|4538.53|4538.53|4538.53|4538.53|4537.86|4537.86|0
1647338650000|2022-03-15 10:04:10|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|0
1647338690000|2022-03-15 10:04:50|4538.02|4538.02|4538.31|4538.31|4538.31|4538.31|4538.02|4538.02|0
1647338700000|2022-03-15 10:05:00|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|0
1647338710000|2022-03-15 10:05:10|4539.71|4539.71|4540.38|4540.38|4540.38|4540.38|4539.71|4539.71|0
1647338720000|2022-03-15 10:05:20|4540.46|4540.46|4540.91|4540.91|4540.91|4540.91|4540.46|4540.46|0
1647338730000|2022-03-15 10:05:30|4540.46|4540.46|4540.29|4540.29|4540.46|4540.46|4540.29|4540.29|0
1647338740000|2022-03-15 10:05:40|4538.95|4538.95|4541.35|4541.35|4541.35|4541.35|4538.95|4538.95|0
1647338760000|2022-03-15 10:06:00|4540.85|4540.85|4542.02|4542.02|4542.02|4542.02|4540.85|4540.85|0
1647338770000|2022-03-15 10:06:10|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|0
1647338780000|2022-03-15 10:06:20|4540.29|4540.29|4539.62|4539.62|4540.29|4540.29|4539.62|4539.62|0
1647338790000|2022-03-15 10:06:30|4539.41|4539.41|4538.08|4538.08|4539.41|4539.41|4538.08|4538.08|0
1647338800000|2022-03-15 10:06:40|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|4536.07|0
1647338810000|2022-03-15 10:06:50|4535.48|4535.48|4533.47|4533.47|4535.48|4535.48|4533.47|4533.47|0
1647338830000|2022-03-15 10:07:10|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1647338850000|2022-03-15 10:07:30|4535.32|4535.32|4535.99|4535.99|4535.99|4535.99|4535.32|4535.32|0
1647338860000|2022-03-15 10:07:40|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1647338870000|2022-03-15 10:07:50|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|0
1647338880000|2022-03-15 10:08:00|4534.56|4534.56|4535|4535|4535|4535|4534.56|4534.56|0
1647338890000|2022-03-15 10:08:10|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|0
1647338900000|2022-03-15 10:08:20|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|0
1647338910000|2022-03-15 10:08:30|4535.01|4535.01|4536.44|4536.44|4536.44|4536.44|4535.01|4535.01|0
1647338940000|2022-03-15 10:09:00|4536.56|4536.56|4537.25|4537.25|4537.84|4537.84|4536.56|4536.56|0
1647338950000|2022-03-15 10:09:10|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|0
1647338960000|2022-03-15 10:09:20|4536.9|4536.9|4537.65|4537.65|4537.65|4537.65|4536.9|4536.9|0
1647338980000|2022-03-15 10:09:40|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|0
1647338990000|2022-03-15 10:09:50|4537.24|4537.24|4536.57|4536.57|4537.24|4537.24|4536.57|4536.57|0
1647339000000|2022-03-15 10:10:00|4536.9|4536.9|4537.57|4537.57|4537.57|4537.57|4536.9|4536.9|0
1647339010000|2022-03-15 10:10:10|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|0
1647339020000|2022-03-15 10:10:20|4537.64|4537.64|4537.55|4537.55|4538.08|4538.08|4537.55|4537.55|0
1647339030000|2022-03-15 10:10:30|4537.4|4537.4|4537.25|4537.25|4537.4|4537.4|4537.25|4537.25|0
1647339050000|2022-03-15 10:10:50|4537.43|4537.43|4535.41|4535.41|4537.43|4537.43|4535.41|4535.41|0
1647339060000|2022-03-15 10:11:00|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|4536.03|0
1647339070000|2022-03-15 10:11:10|4536.56|4536.56|4537|4537|4537|4537|4536.56|4536.56|0
1647339080000|2022-03-15 10:11:20|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|0
1647339090000|2022-03-15 10:11:30|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|0
1647339120000|2022-03-15 10:12:00|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1647339130000|2022-03-15 10:12:10|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|4538.47|0
1647339140000|2022-03-15 10:12:20|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.02|4538.02|0
1647339150000|2022-03-15 10:12:30|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1647339160000|2022-03-15 10:12:40|4536.42|4536.42|4537.76|4537.76|4537.76|4537.76|4536.42|4536.42|0
1647339170000|2022-03-15 10:12:50|4538.43|4538.43|4540.95|4540.95|4540.95|4540.95|4538.43|4538.43|0
1647339180000|2022-03-15 10:13:00|4541.31|4541.31|4540.78|4540.78|4541.31|4541.31|4540.78|4540.78|0
1647339190000|2022-03-15 10:13:10|4540.43|4540.43|4540.92|4540.92|4540.92|4540.92|4540.43|4540.43|0
1647339210000|2022-03-15 10:13:30|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|0
1647339240000|2022-03-15 10:14:00|4540.97|4540.97|4539.91|4539.91|4540.97|4540.97|4539.91|4539.91|0
1647339250000|2022-03-15 10:14:10|4540.34|4540.34|4541.1|4541.1|4541.1|4541.1|4540.34|4540.34|0
1647339260000|2022-03-15 10:14:20|4540.83|4540.83|4542.98|4542.98|4542.98|4542.98|4540.3|4540.3|0
1647339270000|2022-03-15 10:14:30|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|0
1647339290000|2022-03-15 10:14:50|4539.19|4539.19|4537.33|4537.33|4539.19|4539.19|4537.18|4537.18|0
1647339300000|2022-03-15 10:15:00|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|0
1647339320000|2022-03-15 10:15:20|4536.22|4536.22|4535.94|4535.94|4536.22|4536.22|4535.94|4535.94|0
1647339330000|2022-03-15 10:15:30|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|0
1647339340000|2022-03-15 10:15:40|4535.27|4535.27|4533.93|4533.93|4535.27|4535.27|4533.93|4533.93|0
1647339350000|2022-03-15 10:15:50|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1647339360000|2022-03-15 10:16:00|4533.98|4533.98|4533.71|4533.71|4533.98|4533.98|4533.71|4533.71|0
1647339380000|2022-03-15 10:16:20|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1647339390000|2022-03-15 10:16:30|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|0
1647339400000|2022-03-15 10:16:40|4533.37|4533.37|4533.46|4533.46|4533.46|4533.46|4533.37|4533.37|0
1647339410000|2022-03-15 10:16:50|4532.93|4532.93|4532.84|4532.84|4532.93|4532.93|4532.84|4532.84|0
1647339420000|2022-03-15 10:17:00|4531.5|4531.5|4530.92|4530.92|4531.5|4531.5|4530.83|4530.83|0
1647339430000|2022-03-15 10:17:10|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|0
1647339440000|2022-03-15 10:17:20|4530.69|4530.69|4530.6|4530.6|4530.69|4530.69|4530.6|4530.6|0
1647339460000|2022-03-15 10:17:40|4530.11|4530.11|4528.73|4528.73|4530.11|4530.11|4528.73|4528.73|0
1647339470000|2022-03-15 10:17:50|4529.08|4529.08|4529.41|4529.41|4529.41|4529.41|4529.08|4529.08|0
1647339490000|2022-03-15 10:18:10|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|0
1647339520000|2022-03-15 10:18:40|4529.38|4529.38|4530.05|4530.05|4530.05|4530.05|4529.38|4529.38|0
1647339530000|2022-03-15 10:18:50|4529.9|4529.9|4530.05|4530.05|4530.05|4530.05|4529.9|4529.9|0
1647339540000|2022-03-15 10:19:00|4530.49|4530.49|4530.58|4530.58|4530.75|4530.75|4530.49|4530.49|0
1647339550000|2022-03-15 10:19:10|4529.24|4529.24|4529.35|4529.35|4529.35|4529.35|4529.24|4529.24|0
1647339570000|2022-03-15 10:19:30|4530.29|4530.29|4529.87|4529.87|4530.29|4530.29|4529.87|4529.87|0
1647339580000|2022-03-15 10:19:40|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|0
1647339590000|2022-03-15 10:19:50|4530.14|4530.14|4529.96|4529.96|4530.4|4530.4|4529.96|4529.96|0
1647339630000|2022-03-15 10:20:30|4527.95|4527.95|4528.8|4528.8|4528.8|4528.8|4527.95|4527.95|0
1647339640000|2022-03-15 10:20:40|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|0
1647339660000|2022-03-15 10:21:00|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|0
1647339680000|2022-03-15 10:21:20|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|4528.82|0
1647339690000|2022-03-15 10:21:30|4529|4529|4529|4529|4529|4529|4529|4529|0
1647339700000|2022-03-15 10:21:40|4528.65|4528.65|4526.74|4526.74|4528.65|4528.65|4526.51|4526.51|0
1647339710000|2022-03-15 10:21:50|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|0
1647339720000|2022-03-15 10:22:00|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|0
1647339730000|2022-03-15 10:22:10|4527.89|4527.89|4527.57|4527.57|4527.89|4527.89|4526.78|4526.78|0
1647339740000|2022-03-15 10:22:20|4528.1|4528.1|4527.25|4527.25|4528.1|4528.1|4527.21|4527.21|0
1647339750000|2022-03-15 10:22:30|4527.13|4527.13|4527.22|4527.22|4527.22|4527.22|4527.13|4527.13|0
1647339770000|2022-03-15 10:22:50|4525.88|4525.88|4525.12|4525.12|4525.88|4525.88|4525.12|4525.12|0
1647339790000|2022-03-15 10:23:10|4525.56|4525.56|4524.14|4524.14|4525.56|4525.56|4524.14|4524.14|0
1647339800000|2022-03-15 10:23:20|4523.47|4523.47|4522.8|4522.8|4523.47|4523.47|4522.8|4522.8|0
1647339810000|2022-03-15 10:23:30|4522.97|4522.97|4523.76|4523.76|4524.43|4524.43|4522.97|4522.97|0
1647339820000|2022-03-15 10:23:40|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|0
1647339830000|2022-03-15 10:23:50|4522.88|4522.88|4523.53|4523.53|4523.53|4523.53|4522.88|4522.88|0
1647339840000|2022-03-15 10:24:00|4523.44|4523.44|4523.88|4523.88|4523.88|4523.88|4523.44|4523.44|0
1647339850000|2022-03-15 10:24:10|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1647339870000|2022-03-15 10:24:30|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1647339880000|2022-03-15 10:24:40|4523.18|4523.18|4522.47|4522.47|4523.18|4523.18|4522.47|4522.47|0
1647339940000|2022-03-15 10:25:40|4522.38|4522.38|4523.72|4523.72|4523.72|4523.72|4522.38|4522.38|0
1647339950000|2022-03-15 10:25:50|4524.1|4524.1|4523.29|4523.29|4524.63|4524.63|4523.29|4523.29|0
1647339960000|2022-03-15 10:26:00|4523.96|4523.96|4524.63|4524.63|4524.63|4524.63|4523.96|4523.96|0
1647339970000|2022-03-15 10:26:10|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1647339980000|2022-03-15 10:26:20|4523.96|4523.96|4523.29|4523.29|4523.96|4523.96|4523.29|4523.29|0
1647339990000|2022-03-15 10:26:30|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|0
1647340000000|2022-03-15 10:26:40|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|0
1647340030000|2022-03-15 10:27:10|4523.11|4523.11|4522.84|4522.84|4523.11|4523.11|4522.84|4522.84|0
1647340060000|2022-03-15 10:27:40|4522.76|4522.76|4522.76|4522.76|4522.76|4522.76|4522.76|4522.76|0
1647340070000|2022-03-15 10:27:50|4522.58|4522.58|4523.92|4523.92|4525.26|4525.26|4522.58|4522.58|0
1647340100000|2022-03-15 10:28:20|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1647340110000|2022-03-15 10:28:30|4524.1|4524.1|4522.08|4522.08|4524.1|4524.1|4522.08|4522.08|0
1647340130000|2022-03-15 10:28:50|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1647340140000|2022-03-15 10:29:00|4521.48|4521.48|4522.82|4522.82|4522.82|4522.82|4521.48|4521.48|0
1647340150000|2022-03-15 10:29:10|4522.15|4522.15|4522.52|4522.52|4522.52|4522.52|4522.15|4522.15|0
1647340170000|2022-03-15 10:29:30|4522.08|4522.08|4522.17|4522.17|4522.17|4522.17|4521.5|4521.5|0
1647340180000|2022-03-15 10:29:40|4522.84|4522.84|4522.84|4522.84|4522.84|4522.84|4522.84|4522.84|0
1647340200000|2022-03-15 10:30:00|4522.92|4522.92|4524.11|4524.11|4524.11|4524.11|4522.92|4522.92|0
1647340210000|2022-03-15 10:30:10|4523.76|4523.76|4524.43|4524.43|4524.43|4524.43|4523.76|4523.76|0
1647340230000|2022-03-15 10:30:30|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1647340240000|2022-03-15 10:30:40|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1647340250000|2022-03-15 10:30:50|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1647340260000|2022-03-15 10:31:00|4525.77|4525.77|4526.44|4526.44|4526.44|4526.44|4525.77|4525.77|0
1647340290000|2022-03-15 10:31:30|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1647340300000|2022-03-15 10:31:40|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1647340310000|2022-03-15 10:31:50|4523.41|4523.41|4523.76|4523.76|4523.76|4523.76|4523.41|4523.41|0
1647340320000|2022-03-15 10:32:00|4523.67|4523.67|4523.85|4523.85|4523.94|4523.94|4523.67|4523.67|0
1647340330000|2022-03-15 10:32:10|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1647340340000|2022-03-15 10:32:20|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|0
1647340350000|2022-03-15 10:32:30|4523.68|4523.68|4523.77|4523.77|4523.77|4523.77|4523.68|4523.68|0
1647340360000|2022-03-15 10:32:40|4524.44|4524.44|4525.11|4525.11|4525.11|4525.11|4524.44|4524.44|0
1647340370000|2022-03-15 10:32:50|4525|4525|4525|4525|4525|4525|4525|4525|0
1647340380000|2022-03-15 10:33:00|4525.36|4525.36|4525.8|4525.8|4525.8|4525.8|4525.36|4525.36|0
1647340390000|2022-03-15 10:33:10|4525.53|4525.53|4525.27|4525.27|4525.53|4525.53|4525.27|4525.27|0
1647340400000|2022-03-15 10:33:20|4524.6|4524.6|4523.93|4523.93|4524.6|4524.6|4523.93|4523.93|0
1647340430000|2022-03-15 10:33:50|4523.26|4523.26|4523.93|4523.93|4523.93|4523.93|4523.26|4523.26|0
1647340440000|2022-03-15 10:34:00|4523.58|4523.58|4523.7|4523.7|4523.7|4523.7|4523.58|4523.58|0
1647340460000|2022-03-15 10:34:20|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|0
1647340480000|2022-03-15 10:34:40|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1647340490000|2022-03-15 10:34:50|4526.41|4526.41|4526.94|4526.94|4526.94|4526.94|4526.41|4526.41|0
1647340500000|2022-03-15 10:35:00|4528.28|4528.28|4528.46|4528.46|4528.72|4528.72|4528.28|4528.28|0
1647340550000|2022-03-15 10:35:50|4528.58|4528.58|4528.31|4528.31|4528.58|4528.58|4528.31|4528.31|0
1647340560000|2022-03-15 10:36:00|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1647340570000|2022-03-15 10:36:10|4527.55|4527.55|4526.21|4526.21|4527.55|4527.55|4526.21|4526.21|0
1647340580000|2022-03-15 10:36:20|4526.11|4526.11|4525.44|4525.44|4526.11|4526.11|4525.44|4525.44|0
1647340590000|2022-03-15 10:36:30|4525.56|4525.56|4525.44|4525.44|4525.56|4525.56|4525.44|4525.44|0
1647340600000|2022-03-15 10:36:40|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1647340630000|2022-03-15 10:37:10|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|0
1647340640000|2022-03-15 10:37:20|4524.45|4524.45|4525.79|4525.79|4525.79|4525.79|4524.45|4524.45|0
1647340650000|2022-03-15 10:37:30|4526.41|4526.41|4526.23|4526.23|4526.41|4526.41|4526.23|4526.23|0
1647340670000|2022-03-15 10:37:50|4524.89|4524.89|4524.1|4524.1|4524.89|4524.89|4524.1|4524.1|0
1647340680000|2022-03-15 10:38:00|4524.77|4524.77|4524.45|4524.45|4524.77|4524.77|4524.45|4524.45|0
1647340700000|2022-03-15 10:38:20|4524.54|4524.54|4526.18|4526.18|4526.26|4526.26|4524.54|4524.54|0
1647340710000|2022-03-15 10:38:30|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1647340740000|2022-03-15 10:39:00|4524.94|4524.94|4525.53|4525.53|4525.53|4525.53|4524.94|4524.94|0
1647340750000|2022-03-15 10:39:10|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1647340770000|2022-03-15 10:39:30|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1647340790000|2022-03-15 10:39:50|4525.53|4525.53|4524.65|4524.65|4525.53|4525.53|4524.65|4524.65|0
1647340800000|2022-03-15 10:40:00|4524.53|4524.53|4525.2|4525.2|4525.2|4525.2|4524.53|4524.53|0
1647340810000|2022-03-15 10:40:10|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1647340840000|2022-03-15 10:40:40|4525.44|4525.44|4525.18|4525.18|4525.44|4525.44|4525.18|4525.18|0
1647340850000|2022-03-15 10:40:50|4524.68|4524.68|4524.76|4524.76|4524.76|4524.76|4524.68|4524.68|0
1647340860000|2022-03-15 10:41:00|4526.1|4526.1|4525.43|4525.43|4526.1|4526.1|4525.43|4525.43|0
1647340870000|2022-03-15 10:41:10|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|0
1647340880000|2022-03-15 10:41:20|4524.85|4524.85|4524.58|4524.58|4524.85|4524.85|4524.58|4524.58|0
1647340890000|2022-03-15 10:41:30|4523.24|4523.24|4525.29|4525.29|4525.29|4525.29|4523.24|4523.24|0
1647340900000|2022-03-15 10:41:40|4524.62|4524.62|4524.04|4524.04|4524.62|4524.62|4524.04|4524.04|0
1647340930000|2022-03-15 10:42:10|4524.57|4524.57|4524.66|4524.66|4524.66|4524.66|4524.57|4524.57|0
1647340940000|2022-03-15 10:42:20|4525.33|4525.33|4525.68|4525.68|4525.94|4525.94|4525.33|4525.33|0
1647340960000|2022-03-15 10:42:40|4525.86|4525.86|4525.06|4525.06|4525.86|4525.86|4525.06|4525.06|0
1647340990000|2022-03-15 10:43:10|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|0
1647341010000|2022-03-15 10:43:30|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|0
1647341020000|2022-03-15 10:43:40|4526.81|4526.81|4527.48|4527.48|4527.48|4527.48|4526.81|4526.81|0
1647341030000|2022-03-15 10:43:50|4527.21|4527.21|4526.97|4526.97|4527.21|4527.21|4526.97|4526.97|0
1647341040000|2022-03-15 10:44:00|4524.29|4524.29|4516.29|4516.29|4524.29|4524.29|4515.63|4515.63|0
1647341050000|2022-03-15 10:44:10|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1647341060000|2022-03-15 10:44:20|4516.29|4516.29|4517.63|4517.63|4517.63|4517.63|4516.29|4516.29|0
1647341090000|2022-03-15 10:44:50|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|0
1647341100000|2022-03-15 10:45:00|4518.3|4518.3|4523.65|4523.65|4523.65|4523.65|4518.3|4518.3|0
1647341110000|2022-03-15 10:45:10|4522.31|4522.31|4521.29|4521.29|4522.98|4522.98|4520.98|4520.98|0
1647341120000|2022-03-15 10:45:20|4520.62|4520.62|4520|4520|4520.62|4520.62|4520|4520|0
1647341130000|2022-03-15 10:45:30|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1647341140000|2022-03-15 10:45:40|4520|4520|4520|4520|4520|4520|4520|4520|0
1647341150000|2022-03-15 10:45:50|4519.86|4519.86|4519.19|4519.19|4519.86|4519.86|4519.19|4519.19|0
1647341160000|2022-03-15 10:46:00|4518.3|4518.3|4518.83|4518.83|4518.83|4518.83|4518.3|4518.3|0
1647341180000|2022-03-15 10:46:20|4517.49|4517.49|4517.49|4517.49|4517.49|4517.49|4517.49|4517.49|0
1647341190000|2022-03-15 10:46:30|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1647341200000|2022-03-15 10:46:40|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|0
1647341210000|2022-03-15 10:46:50|4518.55|4518.55|4518.46|4518.46|4518.55|4518.55|4518.46|4518.46|0
1647341230000|2022-03-15 10:47:10|4519.8|4519.8|4520.42|4520.42|4520.42|4520.42|4519.8|4519.8|0
1647341250000|2022-03-15 10:47:30|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1647341260000|2022-03-15 10:47:40|4519.8|4519.8|4519.72|4519.72|4519.8|4519.8|4519.72|4519.72|0
1647341290000|2022-03-15 10:48:10|4520.47|4520.47|4520.9|4520.9|4520.9|4520.9|4520.47|4520.47|0
1647341300000|2022-03-15 10:48:20|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|0
1647341320000|2022-03-15 10:48:40|4520.41|4520.41|4520.56|4520.56|4520.56|4520.56|4520.41|4520.41|0
1647341350000|2022-03-15 10:49:10|4520.38|4520.38|4517.7|4517.7|4520.38|4520.38|4517.7|4517.7|0
1647341370000|2022-03-15 10:49:30|4518.14|4518.14|4518.23|4518.23|4518.23|4518.23|4518.14|4518.14|0
1647341380000|2022-03-15 10:49:40|4518.38|4518.38|4518.04|4518.04|4518.71|4518.71|4518.04|4518.04|0
1647341390000|2022-03-15 10:49:50|4518.71|4518.71|4518.48|4518.48|4519.15|4519.15|4518.48|4518.48|0
1647341400000|2022-03-15 10:50:00|4517.81|4517.81|4518.21|4518.21|4518.48|4518.48|4517.81|4517.81|0
1647341410000|2022-03-15 10:50:10|4516.2|4516.2|4515.73|4515.73|4516.2|4516.2|4514.39|4514.39|0
1647341420000|2022-03-15 10:50:20|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|0
1647341440000|2022-03-15 10:50:40|4515.73|4515.73|4515.29|4515.29|4515.73|4515.73|4515.29|4515.29|0
1647341460000|2022-03-15 10:51:00|4515.14|4515.14|4513.82|4513.82|4515.14|4515.14|4513.82|4513.82|0
1647341470000|2022-03-15 10:51:10|4513.15|4513.15|4514.65|4514.65|4514.93|4514.93|4513.15|4513.15|0
1647341480000|2022-03-15 10:51:20|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1647341490000|2022-03-15 10:51:30|4515.76|4515.76|4516.43|4516.43|4516.43|4516.43|4515.76|4515.76|0
1647341510000|2022-03-15 10:51:50|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1647341550000|2022-03-15 10:52:30|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|0
1647341570000|2022-03-15 10:52:50|4515.9|4515.9|4516.57|4516.57|4516.57|4516.57|4515.9|4515.9|0
1647341580000|2022-03-15 10:53:00|4516.4|4516.4|4516.07|4516.07|4516.75|4516.75|4516.07|4516.07|0
1647341590000|2022-03-15 10:53:10|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1647341600000|2022-03-15 10:53:20|4516.36|4516.36|4516.01|4516.01|4516.36|4516.36|4516.01|4516.01|0
1647341610000|2022-03-15 10:53:30|4515.34|4515.34|4514.55|4514.55|4515.34|4515.34|4514.55|4514.55|0
1647341620000|2022-03-15 10:53:40|4513.88|4513.88|4513.88|4513.88|4513.88|4513.88|4513.88|4513.88|0
1647341630000|2022-03-15 10:53:50|4513.71|4513.71|4513.97|4513.97|4514.15|4514.15|4513.71|4513.71|0
1647341640000|2022-03-15 10:54:00|4513.3|4513.3|4513.39|4513.39|4513.39|4513.39|4513.3|4513.3|0
1647341650000|2022-03-15 10:54:10|4513.21|4513.21|4512.95|4512.95|4513.3|4513.3|4512.95|4512.95|0
1647341670000|2022-03-15 10:54:30|4513.57|4513.57|4515.49|4515.49|4516.02|4516.02|4513.39|4513.39|0
1647341680000|2022-03-15 10:54:40|4516.02|4516.02|4516.8|4516.8|4516.8|4516.8|4515.66|4515.66|0
1647341690000|2022-03-15 10:54:50|4517.6|4517.6|4517.51|4517.51|4517.6|4517.6|4517.51|4517.51|0
1647341700000|2022-03-15 10:55:00|4517.25|4517.25|4518.09|4518.09|4518.09|4518.09|4517.25|4517.25|0
1647341710000|2022-03-15 10:55:10|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|0
1647341740000|2022-03-15 10:55:40|4514.62|4514.62|4515.29|4515.29|4515.29|4515.29|4514.62|4514.62|0
1647341750000|2022-03-15 10:55:50|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|0
1647341760000|2022-03-15 10:56:00|4514.94|4514.94|4515.29|4515.29|4515.29|4515.29|4514.94|4514.94|0
1647341770000|2022-03-15 10:56:10|4515.82|4515.82|4516.44|4516.44|4516.44|4516.44|4515.82|4515.82|0
1647341780000|2022-03-15 10:56:20|4516.26|4516.26|4516.08|4516.08|4516.26|4516.26|4516.08|4516.08|0
1647341790000|2022-03-15 10:56:30|4516.79|4516.79|4516.88|4516.88|4516.88|4516.88|4516.79|4516.79|0
1647341800000|2022-03-15 10:56:40|4516.7|4516.7|4519.27|4519.27|4519.27|4519.27|4516.37|4516.37|0
1647341810000|2022-03-15 10:56:50|4518.77|4518.77|4518.77|4518.77|4518.77|4518.77|4518.77|4518.77|0
1647341820000|2022-03-15 10:57:00|4518.6|4518.6|4512.6|4512.6|4518.6|4518.6|4512.27|4512.27|0
1647341840000|2022-03-15 10:57:20|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|0
1647341860000|2022-03-15 10:57:40|4512.77|4512.77|4511.89|4511.89|4512.77|4512.77|4511.89|4511.89|0
1647341870000|2022-03-15 10:57:50|4512.56|4512.56|4513.18|4513.18|4513.44|4513.44|4512.56|4512.56|0
1647341880000|2022-03-15 10:58:00|4512.82|4512.82|4512.99|4512.99|4512.99|4512.99|4512.82|4512.82|0
1647341910000|2022-03-15 10:58:30|4515.67|4515.67|4516.11|4516.11|4516.11|4516.11|4515.67|4515.67|0
1647341930000|2022-03-15 10:58:50|4515.67|4515.67|4513.62|4513.62|4515.67|4515.67|4513.62|4513.62|0
1647341940000|2022-03-15 10:59:00|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|4513.77|0
1647341950000|2022-03-15 10:59:10|4513.44|4513.44|4513.44|4513.44|4513.44|4513.44|4513.44|4513.44|0
1647341960000|2022-03-15 10:59:20|4513.88|4513.88|4513.45|4513.45|4513.88|4513.88|4513.45|4513.45|0
1647341970000|2022-03-15 10:59:30|4513.63|4513.63|4513.89|4513.89|4513.89|4513.89|4513.63|4513.63|0
1647341980000|2022-03-15 10:59:40|4513.23|4513.23|4513.54|4513.54|4513.89|4513.89|4513.23|4513.23|0
1647342000000|2022-03-15 11:00:00|4513.42|4513.42|4514.88|4514.88|4514.88|4514.88|4513.42|4513.42|0
1647342010000|2022-03-15 11:00:10|4515.21|4515.21|4515.36|4515.36|4515.36|4515.36|4515.21|4515.21|0
1647342020000|2022-03-15 11:00:20|4516.15|4516.15|4516.24|4516.24|4516.51|4516.51|4516.15|4516.15|0
1647342030000|2022-03-15 11:00:30|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|0
1647342040000|2022-03-15 11:00:40|4516.24|4516.24|4515.94|4515.94|4516.24|4516.24|4515.94|4515.94|0
1647342050000|2022-03-15 11:00:50|4517|4517|4516.56|4516.56|4517|4517|4516.07|4516.07|0
1647342070000|2022-03-15 11:01:10|4517|4517|4517.18|4517.18|4517.18|4517.18|4517|4517|0
1647342110000|2022-03-15 11:01:50|4517.89|4517.89|4518.24|4518.24|4518.24|4518.24|4517.89|4517.89|0
1647342180000|2022-03-15 11:03:00|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|0
1647342200000|2022-03-15 11:03:20|4517.82|4517.82|4518.17|4518.17|4518.17|4518.17|4517.82|4517.82|0
1647342210000|2022-03-15 11:03:30|4516.83|4516.83|4517.71|4517.71|4517.89|4517.89|4516.83|4516.83|0
1647342220000|2022-03-15 11:03:40|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4516.81|4516.81|0
1647342230000|2022-03-15 11:03:50|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1647342240000|2022-03-15 11:04:00|4517.04|4517.04|4517.31|4517.31|4517.31|4517.31|4517.04|4517.04|0
1647342250000|2022-03-15 11:04:10|4517.19|4517.19|4517.24|4517.24|4517.24|4517.24|4517.19|4517.19|0
1647342280000|2022-03-15 11:04:40|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|0
1647342290000|2022-03-15 11:04:50|4515.87|4515.87|4515.42|4515.42|4515.87|4515.87|4515.42|4515.42|0
1647342330000|2022-03-15 11:05:30|4515.34|4515.34|4514.85|4514.85|4515.34|4515.34|4514.68|4514.68|0
1647342340000|2022-03-15 11:05:40|4513.74|4513.74|4513.56|4513.56|4513.74|4513.74|4513.56|4513.56|0
1647342360000|2022-03-15 11:06:00|4514.23|4514.23|4512.89|4512.89|4514.23|4514.23|4512.89|4512.89|0
1647342370000|2022-03-15 11:06:10|4513.01|4513.01|4512.71|4512.71|4513.01|4513.01|4512.54|4512.54|0
1647342380000|2022-03-15 11:06:20|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|0
1647342390000|2022-03-15 11:06:30|4513.59|4513.59|4513.77|4513.77|4513.77|4513.77|4513.59|4513.59|0
1647342400000|2022-03-15 11:06:40|4513.65|4513.65|4513.97|4513.97|4513.97|4513.97|4512.82|4512.82|0
1647342410000|2022-03-15 11:06:50|4514.09|4514.09|4515.14|4515.14|4515.14|4515.14|4514.09|4514.09|0
1647342420000|2022-03-15 11:07:00|4515.26|4515.26|4516.49|4516.49|4516.49|4516.49|4515.26|4515.26|0
1647342430000|2022-03-15 11:07:10|4516.72|4516.72|4516.11|4516.11|4516.72|4516.72|4516.11|4516.11|0
1647342440000|2022-03-15 11:07:20|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|0
1647342450000|2022-03-15 11:07:30|4515.78|4515.78|4514.44|4514.44|4515.78|4515.78|4514.44|4514.44|0
1647342480000|2022-03-15 11:08:00|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|4514.26|0
1647342520000|2022-03-15 11:08:40|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|0
1647342530000|2022-03-15 11:08:50|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|0
1647342550000|2022-03-15 11:09:10|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|0
1647342560000|2022-03-15 11:09:20|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|0
1647342570000|2022-03-15 11:09:30|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|0
1647342600000|2022-03-15 11:10:00|4515.01|4515.01|4515.01|4515.01|4515.01|4515.01|4514.34|4514.34|0
1647342610000|2022-03-15 11:10:10|4514.68|4514.68|4515.65|4515.65|4515.65|4515.65|4514.68|4514.68|0
1647342640000|2022-03-15 11:10:40|4516|4516|4515.83|4515.83|4516|4516|4515.74|4515.74|0
1647342650000|2022-03-15 11:10:50|4516.97|4516.97|4516.89|4516.89|4516.97|4516.97|4516.89|4516.89|0
1647342660000|2022-03-15 11:11:00|4517.56|4517.56|4517.66|4517.66|4517.66|4517.66|4517.56|4517.56|0
1647342670000|2022-03-15 11:11:10|4516.96|4516.96|4517.12|4517.12|4517.12|4517.12|4516.77|4516.77|0
1647342690000|2022-03-15 11:11:30|4517.79|4517.79|4517.12|4517.12|4517.79|4517.79|4517.12|4517.12|0
1647342700000|2022-03-15 11:11:40|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|0
1647342710000|2022-03-15 11:11:50|4516.1|4516.1|4516.13|4516.13|4516.13|4516.13|4515.43|4515.43|0
1647342720000|2022-03-15 11:12:00|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|0
1647342750000|2022-03-15 11:12:30|4516.36|4516.36|4517.98|4517.98|4517.98|4517.98|4516.03|4516.03|0
1647342760000|2022-03-15 11:12:40|4518.59|4518.59|4519.29|4519.29|4519.29|4519.29|4518.5|4518.5|0
1647342780000|2022-03-15 11:13:00|4519.96|4519.96|4520.89|4520.89|4520.89|4520.89|4519.96|4519.96|0
1647342790000|2022-03-15 11:13:10|4520.56|4520.56|4520.73|4520.73|4520.73|4520.73|4520.56|4520.56|0
1647342800000|2022-03-15 11:13:20|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|0
1647342810000|2022-03-15 11:13:30|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|0
1647342820000|2022-03-15 11:13:40|4525.22|4525.22|4525.75|4525.75|4525.75|4525.75|4525.22|4525.22|0
1647342830000|2022-03-15 11:13:50|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|0
1647342840000|2022-03-15 11:14:00|4526.3|4526.3|4526.97|4526.97|4528.31|4528.31|4526.3|4526.3|0
1647342850000|2022-03-15 11:14:10|4527.3|4527.3|4525.13|4525.13|4527.3|4527.3|4525.13|4525.13|0
1647342860000|2022-03-15 11:14:20|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|0
1647342870000|2022-03-15 11:14:30|4525.59|4525.59|4525.71|4525.71|4525.71|4525.71|4525.59|4525.59|0
1647342880000|2022-03-15 11:14:40|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|0
1647342900000|2022-03-15 11:15:00|4526.8|4526.8|4527.69|4527.69|4527.69|4527.69|4526.8|4526.8|0
1647342920000|2022-03-15 11:15:20|4528.49|4528.49|4528.54|4528.54|4528.54|4528.54|4528.49|4528.49|0
1647342930000|2022-03-15 11:15:30|4528.1|4528.1|4526.32|4526.32|4528.1|4528.1|4526.32|4526.32|0
1647342940000|2022-03-15 11:15:40|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1647342960000|2022-03-15 11:16:00|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|0
1647342980000|2022-03-15 11:16:20|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|0
1647343000000|2022-03-15 11:16:40|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|0
1647343010000|2022-03-15 11:16:50|4525.72|4525.72|4524.58|4524.58|4525.72|4525.72|4524.58|4524.58|0
1647343020000|2022-03-15 11:17:00|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1647343030000|2022-03-15 11:17:10|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1647343070000|2022-03-15 11:17:50|4525.61|4525.61|4525.44|4525.44|4525.61|4525.61|4525.44|4525.44|0
1647343090000|2022-03-15 11:18:10|4525.79|4525.79|4526.23|4526.23|4526.23|4526.23|4525.79|4525.79|0
1647343100000|2022-03-15 11:18:20|4526.32|4526.32|4525.99|4525.99|4526.32|4526.32|4525.99|4525.99|0
1647343110000|2022-03-15 11:18:30|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|0
1647343120000|2022-03-15 11:18:40|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|4527.31|0
1647343130000|2022-03-15 11:18:50|4526.64|4526.64|4526.78|4526.78|4527.31|4527.31|4526.64|4526.64|0
1647343140000|2022-03-15 11:19:00|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1647343150000|2022-03-15 11:19:10|4527.7|4527.7|4528.2|4528.2|4528.2|4528.2|4527.7|4527.7|0
1647343160000|2022-03-15 11:19:20|4528.55|4528.55|4527.88|4527.88|4528.55|4528.55|4527.88|4527.88|0
1647343170000|2022-03-15 11:19:30|4527.21|4527.21|4527.56|4527.56|4527.56|4527.56|4526.51|4526.51|0
1647343190000|2022-03-15 11:19:50|4528.9|4528.9|4528.12|4528.12|4528.9|4528.9|4528.12|4528.12|0
1647343220000|2022-03-15 11:20:20|4528.82|4528.82|4529.26|4529.26|4529.26|4529.26|4528.82|4528.82|0
1647343230000|2022-03-15 11:20:30|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|0
1647343250000|2022-03-15 11:20:50|4529.06|4529.06|4529.32|4529.32|4529.32|4529.32|4529.06|4529.06|0
1647343260000|2022-03-15 11:21:00|4529.44|4529.44|4529.44|4529.44|4529.53|4529.53|4529.35|4529.35|0
1647343270000|2022-03-15 11:21:10|4528.64|4528.64|4528.2|4528.2|4528.64|4528.64|4528.2|4528.2|0
1647343280000|2022-03-15 11:21:20|4528.04|4528.04|4526.55|4526.55|4528.04|4528.04|4526.4|4526.4|0
1647343320000|2022-03-15 11:22:00|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1647343330000|2022-03-15 11:22:10|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|0
1647343340000|2022-03-15 11:22:20|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1647343350000|2022-03-15 11:22:30|4526.03|4526.03|4525.85|4525.85|4526.03|4526.03|4525.85|4525.85|0
1647343360000|2022-03-15 11:22:40|4524.97|4524.97|4521.96|4521.96|4524.97|4524.97|4521.96|4521.96|0
1647343370000|2022-03-15 11:22:50|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|4522.1|0
1647343410000|2022-03-15 11:23:30|4521.43|4521.43|4520.46|4520.46|4521.43|4521.43|4520.46|4520.46|0
1647343420000|2022-03-15 11:23:40|4520.99|4520.99|4521.26|4521.26|4521.26|4521.26|4520.99|4520.99|0
1647343440000|2022-03-15 11:24:00|4521.61|4521.61|4520.94|4520.94|4521.61|4521.61|4520.94|4520.94|0
1647343450000|2022-03-15 11:24:10|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1647343460000|2022-03-15 11:24:20|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|0
1647343490000|2022-03-15 11:24:50|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1647343510000|2022-03-15 11:25:10|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1647343520000|2022-03-15 11:25:20|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1647343530000|2022-03-15 11:25:30|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1647343550000|2022-03-15 11:25:50|4521.31|4521.31|4520.38|4520.38|4521.31|4521.31|4520.38|4520.38|0
1647343580000|2022-03-15 11:26:20|4520.17|4520.17|4519.9|4519.9|4520.17|4520.17|4519.9|4519.9|0
1647343590000|2022-03-15 11:26:30|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|0
1647343600000|2022-03-15 11:26:40|4519.34|4519.34|4519.25|4519.25|4519.34|4519.34|4519.25|4519.25|0
1647343610000|2022-03-15 11:26:50|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|0
1647343660000|2022-03-15 11:27:40|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|0
1647343690000|2022-03-15 11:28:10|4518.87|4518.87|4517.08|4517.08|4518.87|4518.87|4517.08|4517.08|0
1647343730000|2022-03-15 11:28:50|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|0
1647343740000|2022-03-15 11:29:00|4517.34|4517.34|4521.78|4521.78|4521.86|4521.86|4517.34|4517.34|0
1647343750000|2022-03-15 11:29:10|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|0
1647343760000|2022-03-15 11:29:20|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1647343790000|2022-03-15 11:29:50|4522.9|4522.9|4522.23|4522.23|4523.57|4523.57|4522.23|4522.23|0
1647343800000|2022-03-15 11:30:00|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|0
1647343860000|2022-03-15 11:31:00|4523.49|4523.49|4523.13|4523.13|4523.49|4523.49|4522.78|4522.78|0
1647343870000|2022-03-15 11:31:10|4524.47|4524.47|4524.39|4524.39|4524.47|4524.47|4524.39|4524.39|0
1647343890000|2022-03-15 11:31:30|4524.5|4524.5|4525.77|4525.77|4525.77|4525.77|4524.5|4524.5|0
1647343900000|2022-03-15 11:31:40|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|0
1647343910000|2022-03-15 11:31:50|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1647343920000|2022-03-15 11:32:00|4527.87|4527.87|4526.53|4526.53|4527.87|4527.87|4526.53|4526.53|0
1647343930000|2022-03-15 11:32:10|4525.86|4525.86|4525.51|4525.51|4525.86|4525.86|4525.51|4525.51|0
1647343950000|2022-03-15 11:32:30|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1647343970000|2022-03-15 11:32:50|4526.05|4526.05|4526.4|4526.4|4526.4|4526.4|4526.05|4526.05|0
1647343980000|2022-03-15 11:33:00|4526.49|4526.49|4527|4527|4527|4527|4526.21|4526.21|0
1647344000000|2022-03-15 11:33:20|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|4526.89|0
1647344010000|2022-03-15 11:33:30|4526.45|4526.45|4525.78|4525.78|4526.45|4526.45|4525.78|4525.78|0
1647344020000|2022-03-15 11:33:40|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|0
1647344040000|2022-03-15 11:34:00|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|0
1647344060000|2022-03-15 11:34:20|4526.08|4526.08|4528.09|4528.09|4528.09|4528.09|4526.08|4526.08|0
1647344070000|2022-03-15 11:34:30|4527.74|4527.74|4528|4528|4528|4528|4527.74|4527.74|0
1647344080000|2022-03-15 11:34:40|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|0
1647344090000|2022-03-15 11:34:50|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|0
1647344100000|2022-03-15 11:35:00|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|0
1647344110000|2022-03-15 11:35:10|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|4527.04|0
1647344130000|2022-03-15 11:35:30|4527.25|4527.25|4527.09|4527.09|4527.25|4527.25|4526.92|4526.92|0
1647344150000|2022-03-15 11:35:50|4530.44|4530.44|4530.44|4530.44|4530.44|4530.44|4530.44|4530.44|0
1647344160000|2022-03-15 11:36:00|4529.64|4529.64|4529.29|4529.29|4529.64|4529.64|4529.29|4529.29|0
1647344180000|2022-03-15 11:36:20|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|0
1647344190000|2022-03-15 11:36:30|4530.79|4530.79|4531.65|4531.65|4531.65|4531.65|4530.79|4530.79|0
1647344210000|2022-03-15 11:36:50|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1647344220000|2022-03-15 11:37:00|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|0
1647344230000|2022-03-15 11:37:10|4534|4534|4531.1|4531.1|4534.17|4534.17|4531.1|4531.1|0
1647344240000|2022-03-15 11:37:20|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1647344260000|2022-03-15 11:37:40|4527.75|4527.75|4528.1|4528.1|4528.19|4528.19|4527.75|4527.75|0
1647344270000|2022-03-15 11:37:50|4527.92|4527.92|4527.22|4527.22|4527.92|4527.92|4527.13|4527.13|0
1647344290000|2022-03-15 11:38:10|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|0
1647344300000|2022-03-15 11:38:20|4526.41|4526.41|4525.79|4525.79|4526.41|4526.41|4525.79|4525.79|0
1647344310000|2022-03-15 11:38:30|4527.13|4527.13|4527.89|4527.89|4527.89|4527.89|4526.46|4526.46|0
1647344320000|2022-03-15 11:38:40|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|0
1647344330000|2022-03-15 11:38:50|4528.68|4528.68|4526.9|4526.9|4528.68|4528.68|4526.72|4526.72|0
1647344340000|2022-03-15 11:39:00|4526.81|4526.81|4527.17|4527.17|4527.17|4527.17|4526.81|4526.81|0
1647344360000|2022-03-15 11:39:20|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1647344370000|2022-03-15 11:39:30|4527.96|4527.96|4527.7|4527.7|4527.96|4527.96|4527.7|4527.7|0
1647344410000|2022-03-15 11:40:10|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1647344420000|2022-03-15 11:40:20|4526.9|4526.9|4526.23|4526.23|4526.9|4526.9|4526.23|4526.23|0
1647344430000|2022-03-15 11:40:30|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|0
1647344440000|2022-03-15 11:40:40|4525.26|4525.26|4524.59|4524.59|4525.26|4525.26|4524.59|4524.59|0
1647344450000|2022-03-15 11:40:50|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1647344460000|2022-03-15 11:41:00|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|0
1647344470000|2022-03-15 11:41:10|4524.65|4524.65|4525.32|4525.32|4525.32|4525.32|4524.65|4524.65|0
1647344480000|2022-03-15 11:41:20|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|0
1647344490000|2022-03-15 11:41:30|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|4523.39|0
1647344500000|2022-03-15 11:41:40|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1647344510000|2022-03-15 11:41:50|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|4523.59|0
1647344520000|2022-03-15 11:42:00|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1647344530000|2022-03-15 11:42:10|4523.38|4523.38|4523.29|4523.29|4523.47|4523.47|4523.12|4523.12|0
1647344570000|2022-03-15 11:42:50|4524.14|4524.14|4525.48|4525.48|4525.48|4525.48|4524.14|4524.14|0
1647344580000|2022-03-15 11:43:00|4524.14|4524.14|4522.13|4522.13|4524.14|4524.14|4522.13|4522.13|0
1647344600000|2022-03-15 11:43:20|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1647344610000|2022-03-15 11:43:30|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1647344640000|2022-03-15 11:44:00|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1647344650000|2022-03-15 11:44:10|4521.13|4521.13|4521.8|4521.8|4521.8|4521.8|4521.13|4521.13|0
1647344660000|2022-03-15 11:44:20|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1647344670000|2022-03-15 11:44:30|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|4522.83|0
1647344680000|2022-03-15 11:44:40|4523.5|4523.5|4524.17|4524.17|4524.17|4524.17|4523.5|4523.5|0
1647344700000|2022-03-15 11:45:00|4524.05|4524.05|4523.81|4523.81|4524.05|4524.05|4523.81|4523.81|0
1647344730000|2022-03-15 11:45:30|4523.65|4523.65|4524.35|4524.35|4524.35|4524.35|4523.65|4523.65|0
1647344750000|2022-03-15 11:45:50|4524|4524|4524.09|4524.09|4524.09|4524.09|4524|4524|0
1647344760000|2022-03-15 11:46:00|4524.44|4524.44|4524.68|4524.68|4524.68|4524.68|4524.44|4524.44|0
1647344770000|2022-03-15 11:46:10|4523.34|4523.34|4524.01|4524.01|4524.01|4524.01|4523.34|4523.34|0
1647344780000|2022-03-15 11:46:20|4523.92|4523.92|4524.18|4524.18|4524.18|4524.18|4523.92|4523.92|0
1647344790000|2022-03-15 11:46:30|4524.45|4524.45|4524.45|4524.45|4524.45|4524.45|4524.45|4524.45|0
1647344800000|2022-03-15 11:46:40|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1647344830000|2022-03-15 11:47:10|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|0
1647344840000|2022-03-15 11:47:20|4524.77|4524.77|4524.07|4524.07|4524.77|4524.77|4524.07|4524.07|0
1647344850000|2022-03-15 11:47:30|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|0
1647344910000|2022-03-15 11:48:30|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|4521.88|0
1647344940000|2022-03-15 11:49:00|4522.41|4522.41|4524.81|4524.81|4524.81|4524.81|4522.41|4522.41|0
1647344950000|2022-03-15 11:49:10|4524.63|4524.63|4524.48|4524.48|4524.78|4524.78|4524.48|4524.48|0
1647344960000|2022-03-15 11:49:20|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|0
1647344970000|2022-03-15 11:49:30|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1647344990000|2022-03-15 11:49:50|4526.96|4526.96|4526.25|4526.25|4526.96|4526.96|4526.25|4526.25|0
1647345000000|2022-03-15 11:50:00|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|0
1647345020000|2022-03-15 11:50:20|4528.76|4528.76|4529.02|4529.02|4529.02|4529.02|4528.76|4528.76|0
1647345050000|2022-03-15 11:50:50|4528.86|4528.86|4528.7|4528.7|4528.86|4528.86|4528.7|4528.7|0
1647345060000|2022-03-15 11:51:00|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|4529.03|0
1647345070000|2022-03-15 11:51:10|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|0
1647345080000|2022-03-15 11:51:20|4528.61|4528.61|4528.35|4528.35|4528.61|4528.61|4528.35|4528.35|0
1647345090000|2022-03-15 11:51:30|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|0
1647345100000|2022-03-15 11:51:40|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|0
1647345110000|2022-03-15 11:51:50|4528.58|4528.58|4528.67|4528.67|4528.67|4528.67|4528.58|4528.58|0
1647345130000|2022-03-15 11:52:10|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1647345140000|2022-03-15 11:52:20|4528.41|4528.41|4529.08|4529.08|4529.08|4529.08|4528.41|4528.41|0
1647345170000|2022-03-15 11:52:50|4527.74|4527.74|4527.07|4527.07|4528.41|4528.41|4527.07|4527.07|0
1647345180000|2022-03-15 11:53:00|4527.31|4527.31|4527.42|4527.42|4527.42|4527.42|4527.31|4527.31|0
1647345200000|2022-03-15 11:53:20|4527.16|4527.16|4527.07|4527.07|4527.16|4527.16|4526.89|4526.89|0
1647345210000|2022-03-15 11:53:30|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|0
1647345240000|2022-03-15 11:54:00|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|0
1647345250000|2022-03-15 11:54:10|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|0
1647345290000|2022-03-15 11:54:50|4527.65|4527.65|4527.82|4527.82|4527.82|4527.82|4527.65|4527.65|0
1647345300000|2022-03-15 11:55:00|4527.15|4527.15|4527.82|4527.82|4527.82|4527.82|4527.15|4527.15|0
1647345310000|2022-03-15 11:55:10|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|0
1647345320000|2022-03-15 11:55:20|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1647345340000|2022-03-15 11:55:40|4527.38|4527.38|4529.24|4529.24|4529.24|4529.24|4527.05|4527.05|0
1647345360000|2022-03-15 11:56:00|4528.45|4528.45|4527.78|4527.78|4528.45|4528.45|4527.78|4527.78|0
1647345390000|2022-03-15 11:56:30|4527.6|4527.6|4527.69|4527.69|4527.69|4527.69|4527.52|4527.52|0
1647345400000|2022-03-15 11:56:40|4527.02|4527.02|4525.68|4525.68|4527.02|4527.02|4525.68|4525.68|0
1647345410000|2022-03-15 11:56:50|4525.06|4525.06|4525.35|4525.35|4525.35|4525.35|4524.91|4524.91|0
1647345420000|2022-03-15 11:57:00|4525.08|4525.08|4524.59|4524.59|4525.08|4525.08|4524.41|4524.41|0
1647345430000|2022-03-15 11:57:10|4525.12|4525.12|4525.38|4525.38|4525.38|4525.38|4525.03|4525.03|0
1647345450000|2022-03-15 11:57:30|4525.82|4525.82|4523.15|4523.15|4525.82|4525.82|4523.15|4523.15|0
1647345470000|2022-03-15 11:57:50|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1647345480000|2022-03-15 11:58:00|4523.64|4523.64|4523.73|4523.73|4523.73|4523.73|4523.64|4523.64|0
1647345510000|2022-03-15 11:58:30|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|0
1647345520000|2022-03-15 11:58:40|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1647345540000|2022-03-15 11:59:00|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|0
1647345550000|2022-03-15 11:59:10|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|0
1647345570000|2022-03-15 11:59:30|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1647345590000|2022-03-15 11:59:50|4523.02|4523.02|4522.13|4522.13|4523.02|4523.02|4521.46|4521.46|0
1647345600000|2022-03-15 12:00:00|4523.47|4523.47|4522.39|4522.39|4523.47|4523.47|4522.13|4522.13|0
1647345610000|2022-03-15 12:00:10|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|0
1647345630000|2022-03-15 12:00:30|4521.81|4521.81|4522.48|4522.48|4522.48|4522.48|4521.81|4521.81|0
1647345640000|2022-03-15 12:00:40|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1647345650000|2022-03-15 12:00:50|4521.75|4521.75|4522.55|4522.55|4522.55|4522.55|4521.75|4521.75|0
1647345660000|2022-03-15 12:01:00|4522.46|4522.46|4522.63|4522.63|4522.63|4522.63|4522.46|4522.46|0
1647345680000|2022-03-15 12:01:20|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|0
1647345690000|2022-03-15 12:01:30|4522.24|4522.24|4522.06|4522.06|4522.24|4522.24|4522.06|4522.06|0
1647345700000|2022-03-15 12:01:40|4522.33|4522.33|4520.32|4520.32|4522.33|4522.33|4520.32|4520.32|0
1647345710000|2022-03-15 12:01:50|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|0
1647345720000|2022-03-15 12:02:00|4520|4520|4520.09|4520.09|4520.09|4520.09|4520|4520|0
1647345730000|2022-03-15 12:02:10|4520.62|4520.62|4520.7|4520.7|4520.7|4520.7|4520.62|4520.62|0
1647345750000|2022-03-15 12:02:30|4520.62|4520.62|4520.62|4520.62|4520.62|4520.62|4520.62|4520.62|0
1647345760000|2022-03-15 12:02:40|4521.96|4521.96|4522.49|4522.49|4522.49|4522.49|4521.96|4521.96|0
1647345770000|2022-03-15 12:02:50|4521.82|4521.82|4522.43|4522.43|4522.61|4522.61|4521.82|4521.82|0
1647345780000|2022-03-15 12:03:00|4523.77|4523.77|4524.3|4524.3|4524.3|4524.3|4523.77|4523.77|0
1647345790000|2022-03-15 12:03:10|4524.48|4524.48|4524.21|4524.21|4524.48|4524.48|4524.21|4524.21|0
1647345800000|2022-03-15 12:03:20|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1647345810000|2022-03-15 12:03:30|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1647345820000|2022-03-15 12:03:40|4522.94|4522.94|4523.61|4523.61|4523.61|4523.61|4522.94|4522.94|0
1647345840000|2022-03-15 12:04:00|4523.45|4523.45|4525.13|4525.13|4525.13|4525.13|4523.45|4523.45|0
1647345850000|2022-03-15 12:04:10|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|4526.36|0
1647345880000|2022-03-15 12:04:40|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|0
1647345890000|2022-03-15 12:04:50|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|0
1647345940000|2022-03-15 12:05:40|4527.95|4527.95|4528.57|4528.57|4528.57|4528.57|4527.51|4527.51|0
1647345950000|2022-03-15 12:05:50|4530.58|4530.58|4528.45|4528.45|4530.58|4530.58|4528.45|4528.45|0
1647345960000|2022-03-15 12:06:00|4527.92|4527.92|4528.01|4528.01|4528.01|4528.01|4527.92|4527.92|0
1647345980000|2022-03-15 12:06:20|4528.63|4528.63|4528.19|4528.19|4528.63|4528.63|4528.19|4528.19|0
1647345990000|2022-03-15 12:06:30|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|0
1647346000000|2022-03-15 12:06:40|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|0
1647346020000|2022-03-15 12:07:00|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1647346030000|2022-03-15 12:07:10|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|0
1647346080000|2022-03-15 12:08:00|4527.75|4527.75|4527.22|4527.22|4527.75|4527.75|4527.22|4527.22|0
1647346100000|2022-03-15 12:08:20|4527.1|4527.1|4527.13|4527.13|4527.22|4527.22|4527.1|4527.1|0
1647346120000|2022-03-15 12:08:40|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1647346140000|2022-03-15 12:09:00|4525.63|4525.63|4526.3|4526.3|4526.3|4526.3|4524.96|4524.96|0
1647346150000|2022-03-15 12:09:10|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|4527.45|0
1647346160000|2022-03-15 12:09:20|4527.8|4527.8|4528.13|4528.13|4528.13|4528.13|4527.8|4527.8|0
1647346180000|2022-03-15 12:09:40|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|0
1647346200000|2022-03-15 12:10:00|4527.48|4527.48|4526.85|4526.85|4528.19|4528.19|4526.85|4526.85|0
1647346240000|2022-03-15 12:10:40|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|0
1647346300000|2022-03-15 12:11:40|4527.4|4527.4|4528.22|4528.22|4528.22|4528.22|4527.4|4527.4|0
1647346310000|2022-03-15 12:11:50|4528.49|4528.49|4529.26|4529.26|4529.26|4529.26|4528.49|4528.49|0
1647346330000|2022-03-15 12:12:10|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1647346340000|2022-03-15 12:12:20|4530.37|4530.37|4530.2|4530.2|4530.37|4530.37|4530.2|4530.2|0
1647346390000|2022-03-15 12:13:10|4529.53|4529.53|4529.62|4529.62|4529.62|4529.62|4529.53|4529.53|0
1647346400000|2022-03-15 12:13:20|4529.5|4529.5|4529.62|4529.62|4529.62|4529.62|4529.5|4529.5|0
1647346410000|2022-03-15 12:13:30|4528.82|4528.82|4528.14|4528.14|4528.82|4528.82|4528.14|4528.14|0
1647346420000|2022-03-15 12:13:40|4528.3|4528.3|4528.14|4528.14|4528.3|4528.3|4528.14|4528.14|0
1647346450000|2022-03-15 12:14:10|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|4528.81|0
1647346470000|2022-03-15 12:14:30|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1647346480000|2022-03-15 12:14:40|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|0
1647346500000|2022-03-15 12:15:00|4529.89|4529.89|4531.08|4531.08|4531.23|4531.23|4529.89|4529.89|0
1647346510000|2022-03-15 12:15:10|4530.55|4530.55|4530.38|4530.38|4530.55|4530.55|4530.38|4530.38|0
1647346520000|2022-03-15 12:15:20|4530.82|4530.82|4531.08|4531.08|4531.08|4531.08|4530.82|4530.82|0
1647346540000|2022-03-15 12:15:40|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|0
1647346560000|2022-03-15 12:16:00|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1647346580000|2022-03-15 12:16:20|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|0
1647346590000|2022-03-15 12:16:30|4532.03|4532.03|4532.7|4532.7|4532.7|4532.7|4532.03|4532.03|0
1647346600000|2022-03-15 12:16:40|4532.46|4532.46|4532.46|4532.46|4532.61|4532.61|4532.46|4532.46|0
1647346650000|2022-03-15 12:17:30|4532.79|4532.79|4532.44|4532.44|4532.79|4532.79|4532.44|4532.44|0
1647346670000|2022-03-15 12:17:50|4533.11|4533.11|4533.78|4533.78|4533.78|4533.78|4533.11|4533.11|0
1647346690000|2022-03-15 12:18:10|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|0
1647346700000|2022-03-15 12:18:20|4535.47|4535.47|4535.59|4535.59|4535.59|4535.59|4535.47|4535.47|0
1647346710000|2022-03-15 12:18:30|4535.94|4535.94|4536.35|4536.35|4536.35|4536.35|4535.94|4535.94|0
1647346730000|2022-03-15 12:18:50|4538.36|4538.36|4538.36|4538.36|4539.03|4539.03|4538.36|4538.36|0
1647346760000|2022-03-15 12:19:20|4538.19|4538.19|4538.01|4538.01|4538.19|4538.19|4538.01|4538.01|0
1647346800000|2022-03-15 12:20:00|4538.22|4538.22|4536.33|4536.33|4538.22|4538.22|4536.33|4536.33|0
1647346810000|2022-03-15 12:20:10|4536.95|4536.95|4537.12|4537.12|4537.12|4537.12|4536.95|4536.95|0
1647346840000|2022-03-15 12:20:40|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1647346850000|2022-03-15 12:20:50|4537.88|4537.88|4537.05|4537.05|4537.88|4537.88|4537.05|4537.05|0
1647346860000|2022-03-15 12:21:00|4538.39|4538.39|4538.15|4538.15|4538.39|4538.39|4537.72|4537.72|0
1647346870000|2022-03-15 12:21:10|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1647346880000|2022-03-15 12:21:20|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|0
1647346890000|2022-03-15 12:21:30|4539.37|4539.37|4538.22|4538.22|4539.37|4539.37|4538.05|4538.05|0
1647346900000|2022-03-15 12:21:40|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|0
1647346920000|2022-03-15 12:22:00|4539.55|4539.55|4539.37|4539.37|4539.55|4539.55|4539.37|4539.37|0
1647346940000|2022-03-15 12:22:20|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|0
1647346950000|2022-03-15 12:22:30|4539.72|4539.72|4542.49|4542.49|4542.49|4542.49|4539.72|4539.72|0
1647346960000|2022-03-15 12:22:40|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|4542.7|0
1647346970000|2022-03-15 12:22:50|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|0
1647346980000|2022-03-15 12:23:00|4542.53|4542.53|4542.44|4542.44|4542.53|4542.53|4542.44|4542.44|0
1647347000000|2022-03-15 12:23:20|4541.1|4541.1|4540.84|4540.84|4541.1|4541.1|4540.84|4540.84|0
1647347010000|2022-03-15 12:23:30|4540.67|4540.67|4540.23|4540.23|4540.67|4540.67|4540.23|4540.23|0
1647347040000|2022-03-15 12:24:00|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|0
1647347060000|2022-03-15 12:24:20|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1647347090000|2022-03-15 12:24:50|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1647347130000|2022-03-15 12:25:30|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|0
1647347150000|2022-03-15 12:25:50|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1647347160000|2022-03-15 12:26:00|4543.09|4543.09|4540.29|4540.29|4543.21|4543.21|4540.29|4540.29|0
1647347170000|2022-03-15 12:26:10|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|0
1647347180000|2022-03-15 12:26:20|4540.73|4540.73|4541|4541|4541|4541|4540.73|4540.73|0
1647347200000|2022-03-15 12:26:40|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|0
1647347240000|2022-03-15 12:27:20|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|0
1647347260000|2022-03-15 12:27:40|4541.94|4541.94|4541.24|4541.24|4541.94|4541.94|4541.24|4541.24|0
1647347270000|2022-03-15 12:27:50|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|0
1647347280000|2022-03-15 12:28:00|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|0
1647347300000|2022-03-15 12:28:20|4542.85|4542.85|4542.97|4542.97|4542.97|4542.97|4542.85|4542.85|0
1647347350000|2022-03-15 12:29:10|4541.63|4541.63|4542.3|4542.3|4542.3|4542.3|4541.63|4541.63|0
1647347360000|2022-03-15 12:29:20|4542.41|4542.41|4543.75|4543.75|4543.75|4543.75|4542.41|4542.41|0
1647347370000|2022-03-15 12:29:30|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|0
1647347380000|2022-03-15 12:29:40|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1647347390000|2022-03-15 12:29:50|4544.48|4544.48|4544.81|4544.81|4544.81|4544.81|4544.48|4544.48|0
1647347400000|2022-03-15 12:30:00|4546.14|4546.14|4545.47|4545.47|4547.48|4547.48|4545.47|4545.47|0
1647347410000|2022-03-15 12:30:10|4545.65|4545.65|4547.24|4547.24|4547.24|4547.24|4545.65|4545.65|0
1647347420000|2022-03-15 12:30:20|4546.89|4546.89|4549.46|4549.46|4549.46|4549.46|4546.89|4546.89|0
1647347430000|2022-03-15 12:30:30|4548.79|4548.79|4550.58|4550.58|4552.08|4552.08|4548.08|4548.08|0
1647347440000|2022-03-15 12:30:40|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1647347450000|2022-03-15 12:30:50|4549.91|4549.91|4550.4|4550.4|4550.61|4550.61|4549.91|4549.91|0
1647347460000|2022-03-15 12:31:00|4550.23|4550.23|4550.34|4550.34|4550.34|4550.34|4550.23|4550.23|0
1647347480000|2022-03-15 12:31:20|4549.99|4549.99|4549.5|4549.5|4549.99|4549.99|4548.62|4548.62|0
1647347490000|2022-03-15 12:31:30|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|0
1647347510000|2022-03-15 12:31:50|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|0
1647347530000|2022-03-15 12:32:10|4550.2|4550.2|4551.14|4551.14|4551.14|4551.14|4550.2|4550.2|0
1647347550000|2022-03-15 12:32:30|4551.32|4551.32|4549.59|4549.59|4551.32|4551.32|4549.59|4549.59|0
1647347580000|2022-03-15 12:33:00|4549.7|4549.7|4549.76|4549.76|4549.76|4549.76|4549.7|4549.7|0
1647347610000|2022-03-15 12:33:30|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1647347620000|2022-03-15 12:33:40|4548.85|4548.85|4548.18|4548.18|4548.85|4548.85|4548.18|4548.18|0
1647347630000|2022-03-15 12:33:50|4550.74|4550.74|4551.41|4551.41|4551.41|4551.41|4550.07|4550.07|0
1647347660000|2022-03-15 12:34:20|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|0
1647347740000|2022-03-15 12:35:40|4547.95|4547.95|4548.31|4548.31|4548.31|4548.31|4547.95|4547.95|0
1647347750000|2022-03-15 12:35:50|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1647347760000|2022-03-15 12:36:00|4546.56|4546.56|4545.89|4545.89|4546.56|4546.56|4545.89|4545.89|0
1647347770000|2022-03-15 12:36:10|4545.22|4545.22|4544.55|4544.55|4545.22|4545.22|4544.55|4544.55|0
1647347810000|2022-03-15 12:36:50|4545.22|4545.22|4545.89|4545.89|4545.89|4545.89|4545.22|4545.22|0
1647347820000|2022-03-15 12:37:00|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|0
1647347850000|2022-03-15 12:37:30|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|0
1647347890000|2022-03-15 12:38:10|4547.75|4547.75|4548.6|4548.6|4548.6|4548.6|4547.75|4547.75|0
1647347920000|2022-03-15 12:38:40|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|0
1647347940000|2022-03-15 12:39:00|4547.96|4547.96|4548.14|4548.14|4548.14|4548.14|4547.96|4547.96|0
1647347980000|2022-03-15 12:39:40|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1647347990000|2022-03-15 12:39:50|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|0
1647348020000|2022-03-15 12:40:20|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|0
1647348050000|2022-03-15 12:40:50|4547.48|4547.48|4548.15|4548.15|4548.15|4548.15|4547.48|4547.48|0
1647348090000|2022-03-15 12:41:30|4546.14|4546.14|4545.88|4545.88|4546.14|4546.14|4545.88|4545.88|0
1647348100000|2022-03-15 12:41:40|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|0
1647348120000|2022-03-15 12:42:00|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|0
1647348160000|2022-03-15 12:42:40|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|0
1647348170000|2022-03-15 12:42:50|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1647348190000|2022-03-15 12:43:10|4545.97|4545.97|4544.5|4544.5|4545.97|4545.97|4544.5|4544.5|0
1647348210000|2022-03-15 12:43:30|4544.77|4544.77|4545.88|4545.88|4545.88|4545.88|4544.77|4544.77|0
1647348220000|2022-03-15 12:43:40|4545.21|4545.21|4543.87|4543.87|4545.21|4545.21|4543.87|4543.87|0
1647348240000|2022-03-15 12:44:00|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|0
1647348250000|2022-03-15 12:44:10|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|0
1647348260000|2022-03-15 12:44:20|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1647348270000|2022-03-15 12:44:30|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|0
1647348290000|2022-03-15 12:44:50|4542.72|4542.72|4541.26|4541.26|4542.72|4542.72|4541.26|4541.26|0
1647348300000|2022-03-15 12:45:00|4541.61|4541.61|4541.17|4541.17|4541.61|4541.61|4541.17|4541.17|0
1647348340000|2022-03-15 12:45:40|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|0
1647348360000|2022-03-15 12:46:00|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1647348410000|2022-03-15 12:46:50|4542.19|4542.19|4545|4545|4545.17|4545.17|4542.19|4542.19|0
1647348420000|2022-03-15 12:47:00|4544.73|4544.73|4545.4|4545.4|4545.4|4545.4|4544.73|4544.73|0
1647348430000|2022-03-15 12:47:10|4545.31|4545.31|4545.49|4545.49|4545.49|4545.49|4545.31|4545.31|0
1647348440000|2022-03-15 12:47:20|4546.02|4546.02|4546.37|4546.37|4546.55|4546.55|4546.02|4546.02|0
1647348450000|2022-03-15 12:47:30|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|0
1647348470000|2022-03-15 12:47:50|4542.35|4542.35|4542.12|4542.12|4543.02|4543.02|4542.12|4542.12|0
1647348480000|2022-03-15 12:48:00|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|0
1647348500000|2022-03-15 12:48:20|4542.41|4542.41|4542.2|4542.2|4542.41|4542.41|4542.2|4542.2|0
1647348510000|2022-03-15 12:48:30|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|0
1647348520000|2022-03-15 12:48:40|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|0
1647348550000|2022-03-15 12:49:10|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|0
1647348570000|2022-03-15 12:49:30|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|0
1647348590000|2022-03-15 12:49:50|4537.35|4537.35|4538.69|4538.69|4538.69|4538.69|4537.35|4537.35|0
1647348610000|2022-03-15 12:50:10|4540.03|4540.03|4538.69|4538.69|4540.03|4540.03|4538.69|4538.69|0
1647348630000|2022-03-15 12:50:30|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|4537.35|0
1647348670000|2022-03-15 12:51:10|4536.68|4536.68|4536.01|4536.01|4536.68|4536.68|4536.01|4536.01|0
1647348680000|2022-03-15 12:51:20|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1647348690000|2022-03-15 12:51:30|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|0
1647348710000|2022-03-15 12:51:50|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1647348720000|2022-03-15 12:52:00|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|0
1647348750000|2022-03-15 12:52:30|4535.57|4535.57|4535.57|4535.57|4535.57|4535.57|4535.57|4535.57|0
1647348760000|2022-03-15 12:52:40|4534.9|4534.9|4533.56|4533.56|4534.9|4534.9|4533.56|4533.56|0
1647348800000|2022-03-15 12:53:20|4533.86|4533.86|4536.54|4536.54|4536.54|4536.54|4533.86|4533.86|0
1647348810000|2022-03-15 12:53:30|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|0
1647348820000|2022-03-15 12:53:40|4537.22|4537.22|4537.31|4537.31|4537.31|4537.31|4537.22|4537.22|0
1647348880000|2022-03-15 12:54:40|4537.42|4537.42|4538.89|4538.89|4538.89|4538.89|4537.42|4537.42|0
1647348910000|2022-03-15 12:55:10|4540.9|4540.9|4541.43|4541.43|4541.57|4541.57|4540.9|4540.9|0
1647348920000|2022-03-15 12:55:20|4541.1|4541.1|4541.26|4541.26|4541.26|4541.26|4541.1|4541.1|0
1647348940000|2022-03-15 12:55:40|4540.38|4540.38|4542.05|4542.05|4543.11|4543.11|4540.38|4540.38|0
1647348970000|2022-03-15 12:56:10|4541.38|4541.38|4542.21|4542.21|4542.88|4542.88|4541.38|4541.38|0
1647348980000|2022-03-15 12:56:20|4542.37|4542.37|4542.97|4542.97|4542.97|4542.97|4542.37|4542.37|0
1647349000000|2022-03-15 12:56:40|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|0
1647349060000|2022-03-15 12:57:40|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1647349070000|2022-03-15 12:57:50|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|4541.81|0
1647349080000|2022-03-15 12:58:00|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|0
1647349090000|2022-03-15 12:58:10|4543.98|4543.98|4543.59|4543.59|4543.98|4543.98|4543.59|4543.59|0
1647349100000|2022-03-15 12:58:20|4543.64|4543.64|4541.63|4541.63|4543.64|4543.64|4541.63|4541.63|0
1647349110000|2022-03-15 12:58:30|4542.3|4542.3|4542.36|4542.36|4542.36|4542.36|4542.3|4542.3|0
1647349120000|2022-03-15 12:58:40|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1647349140000|2022-03-15 12:59:00|4541.63|4541.63|4542.97|4542.97|4542.97|4542.97|4541.63|4541.63|0
1647349170000|2022-03-15 12:59:30|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.64|4542.64|0
1647349180000|2022-03-15 12:59:40|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|4542.64|0
1647349190000|2022-03-15 12:59:50|4542.11|4542.11|4542.2|4542.2|4542.2|4542.2|4542.11|4542.11|0
1647349200000|2022-03-15 13:00:00|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|0
1647349220000|2022-03-15 13:00:20|4541.37|4541.37|4541.19|4541.19|4541.37|4541.37|4541.19|4541.19|0
1647349230000|2022-03-15 13:00:30|4542.05|4542.05|4542.67|4542.67|4542.67|4542.67|4542.05|4542.05|0
1647349250000|2022-03-15 13:00:50|4542|4542|4542|4542|4542|4542|4542|4542|0
1647349270000|2022-03-15 13:01:10|4542.16|4542.16|4542.16|4542.16|4542.16|4542.16|4542.16|4542.16|0
1647349280000|2022-03-15 13:01:20|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|0
1647349290000|2022-03-15 13:01:30|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1647349400000|2022-03-15 13:03:20|4541.66|4541.66|4540.69|4540.69|4541.66|4541.66|4540.69|4540.69|0
1647349420000|2022-03-15 13:03:40|4540.02|4540.02|4540.69|4540.69|4540.69|4540.69|4540.02|4540.02|0
1647349450000|2022-03-15 13:04:10|4540.39|4540.39|4541.8|4541.8|4541.8|4541.8|4540.39|4540.39|0
1647349460000|2022-03-15 13:04:20|4541.13|4541.13|4542.47|4542.47|4542.47|4542.47|4541.13|4541.13|0
1647349470000|2022-03-15 13:04:30|4543.18|4543.18|4542.21|4542.21|4543.18|4543.18|4542.21|4542.21|0
1647349500000|2022-03-15 13:05:00|4541.54|4541.54|4539.84|4539.84|4541.54|4541.54|4539.84|4539.84|0
1647349540000|2022-03-15 13:05:40|4541.85|4541.85|4541.18|4541.18|4541.85|4541.85|4541.18|4541.18|0
1647349560000|2022-03-15 13:06:00|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647349610000|2022-03-15 13:06:50|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|0
1647349630000|2022-03-15 13:07:10|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|0
1647349640000|2022-03-15 13:07:20|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|0
1647349650000|2022-03-15 13:07:30|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|0
1647349660000|2022-03-15 13:07:40|4543|4543|4543|4543|4543|4543|4543|4543|0
1647349680000|2022-03-15 13:08:00|4543.44|4543.44|4541.93|4541.93|4543.44|4543.44|4541.93|4541.93|0
1647349690000|2022-03-15 13:08:10|4541.26|4541.26|4542.63|4542.63|4542.63|4542.63|4541.26|4541.26|0
1647349730000|2022-03-15 13:08:50|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|0
1647349740000|2022-03-15 13:09:00|4541.54|4541.54|4541.62|4541.62|4541.62|4541.62|4541.54|4541.54|0
1647349760000|2022-03-15 13:09:20|4542.29|4542.29|4543.44|4543.44|4543.44|4543.44|4542.29|4542.29|0
1647349780000|2022-03-15 13:09:40|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1647349800000|2022-03-15 13:10:00|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|0
1647349810000|2022-03-15 13:10:10|4543.87|4543.87|4546.23|4546.23|4546.23|4546.23|4543.87|4543.87|0
1647349820000|2022-03-15 13:10:20|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|0
1647349830000|2022-03-15 13:10:30|4546.68|4546.68|4546.15|4546.15|4546.68|4546.68|4546.15|4546.15|0
1647349840000|2022-03-15 13:10:40|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|0
1647349850000|2022-03-15 13:10:50|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|0
1647349860000|2022-03-15 13:11:00|4545.39|4545.39|4546.73|4546.73|4546.73|4546.73|4545.39|4545.39|0
1647349870000|2022-03-15 13:11:10|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|4546.56|0
1647349890000|2022-03-15 13:11:30|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1647349900000|2022-03-15 13:11:40|4548.96|4548.96|4549.49|4549.49|4549.49|4549.49|4548.96|4548.96|0
1647349910000|2022-03-15 13:11:50|4549.76|4549.76|4549.85|4549.85|4549.85|4549.85|4549.76|4549.76|0
1647349930000|2022-03-15 13:12:10|4551.19|4551.19|4551.54|4551.54|4551.54|4551.54|4551.19|4551.19|0
1647349950000|2022-03-15 13:12:30|4549.53|4549.53|4549.38|4549.38|4549.53|4549.53|4549.38|4549.38|0
1647349960000|2022-03-15 13:12:40|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1647349970000|2022-03-15 13:12:50|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1647350000000|2022-03-15 13:13:20|4548.8|4548.8|4549.45|4549.45|4549.45|4549.45|4548.8|4548.8|0
1647350020000|2022-03-15 13:13:40|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|0
1647350040000|2022-03-15 13:14:00|4549.6|4549.6|4549.43|4549.43|4549.6|4549.6|4549.43|4549.43|0
1647350060000|2022-03-15 13:14:20|4549.08|4549.08|4548.55|4548.55|4549.08|4549.08|4548.55|4548.55|0
1647350110000|2022-03-15 13:15:10|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|0
1647350130000|2022-03-15 13:15:30|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|0
1647350140000|2022-03-15 13:15:40|4550.02|4550.02|4551.13|4551.13|4551.13|4551.13|4550.02|4550.02|0
1647350180000|2022-03-15 13:16:20|4551.3|4551.3|4551.39|4551.39|4551.39|4551.39|4551.3|4551.3|0
1647350220000|2022-03-15 13:17:00|4550.6|4550.6|4551.94|4551.94|4551.94|4551.94|4550.6|4550.6|0
1647350230000|2022-03-15 13:17:10|4552.11|4552.11|4551.67|4551.67|4552.11|4552.11|4551.58|4551.58|0
1647350250000|2022-03-15 13:17:30|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|0
1647350260000|2022-03-15 13:17:40|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|0
1647350280000|2022-03-15 13:18:00|4551.53|4551.53|4551.5|4551.5|4552.2|4552.2|4551.5|4551.5|0
1647350300000|2022-03-15 13:18:20|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1647350310000|2022-03-15 13:18:30|4549.86|4549.86|4551.14|4551.14|4551.14|4551.14|4549.86|4549.86|0
1647350320000|2022-03-15 13:18:40|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|4551.32|0
1647350340000|2022-03-15 13:19:00|4550.99|4550.99|4549.79|4549.79|4550.99|4550.99|4549.79|4549.79|0
1647350350000|2022-03-15 13:19:10|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|0
1647350370000|2022-03-15 13:19:30|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|0
1647350380000|2022-03-15 13:19:40|4550.21|4550.21|4549.91|4549.91|4550.21|4550.21|4549.91|4549.91|0
1647350400000|2022-03-15 13:20:00|4548.57|4548.57|4547.23|4547.23|4548.57|4548.57|4547.23|4547.23|0
1647350430000|2022-03-15 13:20:30|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|0
1647350480000|2022-03-15 13:21:20|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|0
1647350490000|2022-03-15 13:21:30|4548.02|4548.02|4547.84|4547.84|4548.02|4548.02|4547.84|4547.84|0
1647350500000|2022-03-15 13:21:40|4548.51|4548.51|4547.72|4547.72|4548.51|4548.51|4547.72|4547.72|0
1647350520000|2022-03-15 13:22:00|4547.39|4547.39|4547.55|4547.55|4547.55|4547.55|4547.39|4547.39|0
1647350540000|2022-03-15 13:22:20|4547.82|4547.82|4544.47|4544.47|4547.82|4547.82|4544.47|4544.47|0
1647350560000|2022-03-15 13:22:40|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|4544.14|0
1647350610000|2022-03-15 13:23:30|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|4544.05|0
1647350660000|2022-03-15 13:24:20|4543.35|4543.35|4543.61|4543.61|4543.61|4543.61|4543.35|4543.35|0
1647350680000|2022-03-15 13:24:40|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|0
1647350700000|2022-03-15 13:25:00|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1647350710000|2022-03-15 13:25:10|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|4544.28|0
1647350720000|2022-03-15 13:25:20|4544.37|4544.37|4544.53|4544.53|4544.53|4544.53|4544.37|4544.37|0
1647350730000|2022-03-15 13:25:30|4544.18|4544.18|4546.86|4546.86|4546.86|4546.86|4544.18|4544.18|0
1647350780000|2022-03-15 13:26:20|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|0
1647350790000|2022-03-15 13:26:30|4545.98|4545.98|4544.46|4544.46|4545.98|4545.98|4544.46|4544.46|0
1647350800000|2022-03-15 13:26:40|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|0
1647350810000|2022-03-15 13:26:50|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|4545.22|0
1647350820000|2022-03-15 13:27:00|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|0
1647350830000|2022-03-15 13:27:10|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|0
1647350840000|2022-03-15 13:27:20|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|0
1647350850000|2022-03-15 13:27:30|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1647350860000|2022-03-15 13:27:40|4546.43|4546.43|4546.87|4546.87|4546.87|4546.87|4546.43|4546.43|0
1647350870000|2022-03-15 13:27:50|4548.21|4548.21|4548.66|4548.66|4548.66|4548.66|4548.21|4548.21|0
1647350880000|2022-03-15 13:28:00|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1647350890000|2022-03-15 13:28:10|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|0
1647350910000|2022-03-15 13:28:30|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|0
1647350920000|2022-03-15 13:28:40|4548.33|4548.33|4548.72|4548.72|4549.05|4549.05|4548.33|4548.33|0
1647350930000|2022-03-15 13:28:50|4550.73|4550.73|4550.88|4550.88|4550.88|4550.88|4550.73|4550.73|0
1647350940000|2022-03-15 13:29:00|4550.21|4550.21|4550.33|4550.33|4550.45|4550.45|4550.21|4550.21|0
1647350950000|2022-03-15 13:29:10|4551.21|4551.21|4551.06|4551.06|4551.21|4551.21|4551.06|4551.06|0
1647350990000|2022-03-15 13:29:50|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1647351000000|2022-03-15 13:30:00|4551.59|4551.59|4549.13|4549.13|4551.59|4551.59|4549.13|4549.13|0
1647351010000|2022-03-15 13:30:10|4549.49|4549.49|4550.19|4550.19|4550.46|4550.46|4549.49|4549.49|0
1647351020000|2022-03-15 13:30:20|4549.52|4549.52|4550.45|4550.45|4550.45|4550.45|4549.52|4549.52|0
1647351030000|2022-03-15 13:30:30|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|0
1647351040000|2022-03-15 13:30:40|4549.11|4549.11|4549.78|4549.78|4549.78|4549.78|4549.11|4549.11|0
1647351060000|2022-03-15 13:31:00|4549.25|4549.25|4548.37|4548.37|4549.25|4549.25|4547.7|4547.7|0
1647351090000|2022-03-15 13:31:30|4548.63|4548.63|4547.47|4547.47|4548.81|4548.81|4547.47|4547.47|0
1647351110000|2022-03-15 13:31:50|4545.46|4545.46|4544.85|4544.85|4545.46|4545.46|4544.26|4544.26|0
1647351120000|2022-03-15 13:32:00|4544.69|4544.69|4544.86|4544.86|4544.86|4544.86|4544.69|4544.69|0
1647351130000|2022-03-15 13:32:10|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|0
1647351140000|2022-03-15 13:32:20|4545.22|4545.22|4546.61|4546.61|4546.61|4546.61|4545.22|4545.22|0
1647351150000|2022-03-15 13:32:30|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1647351170000|2022-03-15 13:32:50|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|0
1647351190000|2022-03-15 13:33:10|4546.52|4546.52|4546.96|4546.96|4546.96|4546.96|4546.52|4546.52|0
1647351210000|2022-03-15 13:33:30|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|0
1647351220000|2022-03-15 13:33:40|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|0
1647351230000|2022-03-15 13:33:50|4547.29|4547.29|4547.12|4547.12|4547.29|4547.29|4546.59|4546.59|0
1647351240000|2022-03-15 13:34:00|4547.47|4547.47|4549.92|4549.92|4551.26|4551.26|4547.47|4547.47|0
1647351250000|2022-03-15 13:34:10|4550.62|4550.62|4551.33|4551.33|4551.33|4551.33|4550.62|4550.62|0
1647351260000|2022-03-15 13:34:20|4551.62|4551.62|4551|4551|4551.62|4551.62|4551|4551|0
1647351270000|2022-03-15 13:34:30|4550.33|4550.33|4549.3|4549.3|4550.33|4550.33|4549.3|4549.3|0
1647351280000|2022-03-15 13:34:40|4549.48|4549.48|4547.96|4547.96|4549.48|4549.48|4547.87|4547.87|0
1647351290000|2022-03-15 13:34:50|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|0
1647351300000|2022-03-15 13:35:00|4549.31|4549.31|4550.05|4550.05|4550.5|4550.5|4548.78|4548.78|0
1647351320000|2022-03-15 13:35:20|4548.82|4548.82|4548.55|4548.55|4548.82|4548.82|4548.55|4548.55|0
1647351330000|2022-03-15 13:35:30|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|0
1647351340000|2022-03-15 13:35:40|4549.08|4549.08|4549.19|4549.19|4549.35|4549.35|4549.08|4549.08|0
1647351350000|2022-03-15 13:35:50|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|0
1647351360000|2022-03-15 13:36:00|4548.78|4548.78|4548.84|4548.84|4548.84|4548.84|4548.78|4548.78|0
1647351370000|2022-03-15 13:36:10|4548.98|4548.98|4549.65|4549.65|4549.65|4549.65|4548.98|4548.98|0
1647351380000|2022-03-15 13:36:20|4549.39|4549.39|4549.65|4549.65|4549.65|4549.65|4549.39|4549.39|0
1647351390000|2022-03-15 13:36:30|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1647351400000|2022-03-15 13:36:40|4548.9|4548.9|4548.53|4548.53|4548.9|4548.9|4548.53|4548.53|0
1647351430000|2022-03-15 13:37:10|4549.14|4549.14|4548.88|4548.88|4549.23|4549.23|4548.53|4548.53|0
1647351440000|2022-03-15 13:37:20|4549.32|4549.32|4549.23|4549.23|4549.67|4549.67|4549.23|4549.23|0
1647351450000|2022-03-15 13:37:30|4550.57|4550.57|4551.24|4551.24|4551.24|4551.24|4550.57|4550.57|0
1647351460000|2022-03-15 13:37:40|4550.62|4550.62|4548.61|4548.61|4550.62|4550.62|4548.61|4548.61|0
1647351470000|2022-03-15 13:37:50|4549.28|4549.28|4551.29|4551.29|4551.29|4551.29|4549.28|4549.28|0
1647351480000|2022-03-15 13:38:00|4550.76|4550.76|4550.88|4550.88|4551|4551|4550.67|4550.67|0
1647351490000|2022-03-15 13:38:10|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|4550.36|0
1647351500000|2022-03-15 13:38:20|4550.62|4550.62|4550.3|4550.3|4551.18|4551.18|4550.3|4550.3|0
1647351520000|2022-03-15 13:38:40|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|0
1647351530000|2022-03-15 13:38:50|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1647351540000|2022-03-15 13:39:00|4549.63|4549.63|4550.97|4550.97|4550.97|4550.97|4549.63|4549.63|0
1647351550000|2022-03-15 13:39:10|4549.63|4549.63|4548.96|4548.96|4549.63|4549.63|4548.96|4548.96|0
1647351560000|2022-03-15 13:39:20|4548.16|4548.16|4549.5|4549.5|4549.5|4549.5|4548.16|4548.16|0
1647351570000|2022-03-15 13:39:30|4550.84|4550.84|4550.74|4550.74|4550.84|4550.84|4550.74|4550.74|0
1647351600000|2022-03-15 13:40:00|4550.03|4550.03|4550.29|4550.29|4550.29|4550.29|4550.03|4550.03|0
1647351610000|2022-03-15 13:40:10|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1647351620000|2022-03-15 13:40:20|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1647351640000|2022-03-15 13:40:40|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|4550.93|0
1647351650000|2022-03-15 13:40:50|4551.02|4551.02|4551.1|4551.1|4551.37|4551.37|4551.02|4551.02|0
1647351660000|2022-03-15 13:41:00|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1647351670000|2022-03-15 13:41:10|4549.51|4549.51|4549.43|4549.43|4549.87|4549.87|4549.43|4549.43|0
1647351690000|2022-03-15 13:41:30|4548.76|4548.76|4548.09|4548.09|4548.76|4548.76|4548.09|4548.09|0
1647351700000|2022-03-15 13:41:40|4547.15|4547.15|4546.43|4546.43|4547.15|4547.15|4546.32|4546.32|0
1647351710000|2022-03-15 13:41:50|4545.37|4545.37|4545.63|4545.63|4545.63|4545.63|4545.37|4545.37|0
1647351720000|2022-03-15 13:42:00|4546.3|4546.3|4551.66|4551.66|4551.66|4551.66|4546.3|4546.3|0
1647351730000|2022-03-15 13:42:10|4550.32|4550.32|4549.6|4549.6|4550.32|4550.32|4549.6|4549.6|0
1647351740000|2022-03-15 13:42:20|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|0
1647351750000|2022-03-15 13:42:30|4548.69|4548.69|4547.55|4547.55|4548.78|4548.78|4547.54|4547.54|0
1647351760000|2022-03-15 13:42:40|4547.64|4547.64|4548.43|4548.43|4548.43|4548.43|4547.46|4547.46|0
1647351800000|2022-03-15 13:43:20|4548.26|4548.26|4548.17|4548.17|4548.26|4548.26|4548.17|4548.17|0
1647351810000|2022-03-15 13:43:30|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1647351820000|2022-03-15 13:43:40|4547.24|4547.24|4546.57|4546.57|4547.24|4547.24|4546.57|4546.57|0
1647351830000|2022-03-15 13:43:50|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|0
1647351840000|2022-03-15 13:44:00|4545.01|4545.01|4544.92|4544.92|4545.01|4545.01|4544.92|4544.92|0
1647351850000|2022-03-15 13:44:10|4544.13|4544.13|4544.69|4544.69|4545.47|4545.47|4544.13|4544.13|0
1647351880000|2022-03-15 13:44:40|4544.4|4544.4|4544.55|4544.55|4544.55|4544.55|4544.4|4544.4|0
1647351890000|2022-03-15 13:44:50|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|0
1647351900000|2022-03-15 13:45:00|4544.37|4544.37|4547.05|4547.05|4547.05|4547.05|4544.37|4544.37|0
1647351910000|2022-03-15 13:45:10|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1647351920000|2022-03-15 13:45:20|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1647351940000|2022-03-15 13:45:40|4545.7|4545.7|4547.71|4547.71|4547.71|4547.71|4545.7|4545.7|0
1647351950000|2022-03-15 13:45:50|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|0
1647351970000|2022-03-15 13:46:10|4546.37|4546.37|4545.7|4545.7|4546.37|4546.37|4545.7|4545.7|0
1647352000000|2022-03-15 13:46:40|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|0
1647352010000|2022-03-15 13:46:50|4544.07|4544.07|4543.75|4543.75|4544.07|4544.07|4543.75|4543.75|0
1647352020000|2022-03-15 13:47:00|4543.43|4543.43|4543.16|4543.16|4543.43|4543.43|4543.16|4543.16|0
1647352030000|2022-03-15 13:47:10|4543.34|4543.34|4542.17|4542.17|4543.34|4543.34|4542.17|4542.17|0
1647352040000|2022-03-15 13:47:20|4542.26|4542.26|4539.58|4539.58|4543.6|4543.6|4539.58|4539.58|0
1647352060000|2022-03-15 13:47:40|4540.36|4540.36|4542.14|4542.14|4542.14|4542.14|4540.36|4540.36|0
1647352070000|2022-03-15 13:47:50|4542.67|4542.67|4541.53|4541.53|4542.86|4542.86|4541.53|4541.53|0
1647352080000|2022-03-15 13:48:00|4541.17|4541.17|4541.32|4541.32|4541.32|4541.32|4541.17|4541.17|0
1647352090000|2022-03-15 13:48:10|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|0
1647352130000|2022-03-15 13:48:50|4541|4541|4541|4541|4541|4541|4541|4541|0
1647352140000|2022-03-15 13:49:00|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|0
1647352150000|2022-03-15 13:49:10|4540.86|4540.86|4541.04|4541.04|4541.04|4541.04|4540.86|4540.86|0
1647352160000|2022-03-15 13:49:20|4541.22|4541.22|4539.88|4539.88|4541.22|4541.22|4539.21|4539.21|0
1647352170000|2022-03-15 13:49:30|4540.23|4540.23|4542.35|4542.35|4542.35|4542.35|4539.96|4539.96|0
1647352180000|2022-03-15 13:49:40|4542.41|4542.41|4542.67|4542.67|4542.79|4542.79|4542.41|4542.41|0
1647352190000|2022-03-15 13:49:50|4542.76|4542.76|4541.87|4541.87|4542.76|4542.76|4541.87|4541.87|0
1647352200000|2022-03-15 13:50:00|4542.85|4542.85|4543.52|4543.52|4543.52|4543.52|4542.85|4542.85|0
1647352210000|2022-03-15 13:50:10|4544.19|4544.19|4543.92|4543.92|4544.19|4544.19|4543.92|4543.92|0
1647352220000|2022-03-15 13:50:20|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|0
1647352230000|2022-03-15 13:50:30|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|0
1647352240000|2022-03-15 13:50:40|4542.01|4542.01|4542.19|4542.19|4542.19|4542.19|4542.01|4542.01|0
1647352250000|2022-03-15 13:50:50|4542.86|4542.86|4542.86|4542.86|4542.86|4542.86|4542.86|4542.86|0
1647352260000|2022-03-15 13:51:00|4543.19|4543.19|4547.37|4547.37|4547.37|4547.37|4543.19|4543.19|0
1647352270000|2022-03-15 13:51:10|4546.7|4546.7|4545.36|4545.36|4546.7|4546.7|4545.36|4545.36|0
1647352280000|2022-03-15 13:51:20|4546.25|4546.25|4547.13|4547.13|4547.13|4547.13|4546.25|4546.25|0
1647352290000|2022-03-15 13:51:30|4547.18|4547.18|4547.62|4547.62|4547.62|4547.62|4547.18|4547.18|0
1647352300000|2022-03-15 13:51:40|4546.95|4546.95|4547.22|4547.22|4547.31|4547.31|4546.95|4546.95|0
1647352310000|2022-03-15 13:51:50|4547.89|4547.89|4547.5|4547.5|4548.21|4548.21|4547.5|4547.5|0
1647352320000|2022-03-15 13:52:00|4547.85|4547.85|4548.12|4548.12|4548.12|4548.12|4547.85|4547.85|0
1647352350000|2022-03-15 13:52:30|4548.06|4548.06|4545.21|4545.21|4548.06|4548.06|4545.21|4545.21|0
1647352360000|2022-03-15 13:52:40|4544.71|4544.71|4544.45|4544.45|4544.71|4544.71|4544.27|4544.27|0
1647352370000|2022-03-15 13:52:50|4544.89|4544.89|4544.45|4544.45|4545.24|4545.24|4544.45|4544.45|0
1647352380000|2022-03-15 13:53:00|4544.89|4544.89|4545.21|4545.21|4545.21|4545.21|4544.77|4544.77|0
1647352390000|2022-03-15 13:53:10|4545.05|4545.05|4545.23|4545.23|4545.23|4545.23|4545.05|4545.05|0
1647352410000|2022-03-15 13:53:30|4544.56|4544.56|4544.82|4544.82|4544.82|4544.82|4544.29|4544.29|0
1647352420000|2022-03-15 13:53:40|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|4545.26|0
1647352430000|2022-03-15 13:53:50|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|0
1647352450000|2022-03-15 13:54:10|4543.3|4543.3|4542.86|4542.86|4543.3|4543.3|4542.86|4542.86|0
1647352460000|2022-03-15 13:54:20|4542.25|4542.25|4542.25|4542.25|4542.25|4542.25|4542.25|4542.25|0
1647352470000|2022-03-15 13:54:30|4542.41|4542.41|4542.25|4542.25|4542.41|4542.41|4542.25|4542.25|0
1647352480000|2022-03-15 13:54:40|4542.16|4542.16|4540.82|4540.82|4542.16|4542.16|4540.82|4540.82|0
1647352490000|2022-03-15 13:54:50|4541.49|4541.49|4540.15|4540.15|4541.49|4541.49|4540.15|4540.15|0
1647352500000|2022-03-15 13:55:00|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|0
1647352520000|2022-03-15 13:55:20|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|0
1647352540000|2022-03-15 13:55:40|4543.09|4543.09|4545.26|4545.26|4545.26|4545.26|4543.09|4543.09|0
1647352550000|2022-03-15 13:55:50|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|0
1647352570000|2022-03-15 13:56:10|4546.78|4546.78|4545.54|4545.54|4546.78|4546.78|4545.54|4545.54|0
1647352590000|2022-03-15 13:56:30|4545.31|4545.31|4545.45|4545.45|4545.45|4545.45|4545.31|4545.31|0
1647352610000|2022-03-15 13:56:50|4546.51|4546.51|4546.51|4546.51|4546.51|4546.51|4546.51|4546.51|0
1647352640000|2022-03-15 13:57:20|4546.87|4546.87|4546.78|4546.78|4546.87|4546.87|4546.78|4546.78|0
1647352650000|2022-03-15 13:57:30|4546.11|4546.11|4546.78|4546.78|4547.45|4547.45|4545.44|4545.44|0
1647352690000|2022-03-15 13:58:10|4547.04|4547.04|4546.02|4546.02|4547.04|4547.04|4546.02|4546.02|0
1647352700000|2022-03-15 13:58:20|4546.35|4546.35|4545.51|4545.51|4546.35|4546.35|4545.51|4545.51|0
1647352710000|2022-03-15 13:58:30|4545.19|4545.19|4545.19|4545.19|4546.53|4546.53|4545.19|4545.19|0
1647352720000|2022-03-15 13:58:40|4545.72|4545.72|4546.25|4546.25|4546.25|4546.25|4545.72|4545.72|0
1647352750000|2022-03-15 13:59:10|4548.92|4548.92|4549.43|4549.43|4549.59|4549.59|4548.92|4548.92|0
1647352760000|2022-03-15 13:59:20|4548.09|4548.09|4547.16|4547.16|4548.09|4548.09|4547.16|4547.16|0
1647352770000|2022-03-15 13:59:30|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|0
1647352780000|2022-03-15 13:59:40|4547.56|4547.56|4547.71|4547.71|4547.71|4547.71|4547.56|4547.56|0
1647352810000|2022-03-15 14:00:10|4547.44|4547.44|4547.8|4547.8|4547.8|4547.8|4547.27|4547.27|0
1647352820000|2022-03-15 14:00:20|4547.88|4547.88|4550.64|4550.64|4550.64|4550.64|4547.88|4547.88|0
1647352830000|2022-03-15 14:00:30|4549.97|4549.97|4551.02|4551.02|4551.02|4551.02|4549.97|4549.97|0
1647352840000|2022-03-15 14:00:40|4551.55|4551.55|4551.38|4551.38|4551.55|4551.55|4551.38|4551.38|0
1647352850000|2022-03-15 14:00:50|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|0
1647352860000|2022-03-15 14:01:00|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|0
1647352870000|2022-03-15 14:01:10|4550.82|4550.82|4550.82|4550.82|4550.82|4550.82|4550.82|4550.82|0
1647352880000|2022-03-15 14:01:20|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1647352890000|2022-03-15 14:01:30|4549.85|4549.85|4549.18|4549.18|4549.85|4549.85|4549.18|4549.18|0
1647352900000|2022-03-15 14:01:40|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1647352910000|2022-03-15 14:01:50|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|0
1647352920000|2022-03-15 14:02:00|4549.34|4549.34|4548.59|4548.59|4549.34|4549.34|4548.56|4548.56|0
1647352940000|2022-03-15 14:02:20|4549.26|4549.26|4549.11|4549.11|4549.26|4549.26|4549.11|4549.11|0
1647352950000|2022-03-15 14:02:30|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|0
1647352960000|2022-03-15 14:02:40|4548.22|4548.22|4545.56|4545.56|4548.22|4548.22|4545.56|4545.56|0
1647352980000|2022-03-15 14:03:00|4546.62|4546.62|4546.96|4546.96|4546.96|4546.96|4546.62|4546.62|0
1647352990000|2022-03-15 14:03:10|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|4547.4|0
1647353000000|2022-03-15 14:03:20|4547.3|4547.3|4546.77|4546.77|4547.3|4547.3|4546.77|4546.77|0
1647353020000|2022-03-15 14:03:40|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|0
1647353030000|2022-03-15 14:03:50|4547.03|4547.03|4547.38|4547.38|4547.56|4547.56|4547.03|4547.03|0
1647353040000|2022-03-15 14:04:00|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1647353050000|2022-03-15 14:04:10|4547.91|4547.91|4548|4548|4548|4548|4547.91|4547.91|0
1647353060000|2022-03-15 14:04:20|4548.15|4548.15|4547.62|4547.62|4548.15|4548.15|4547.62|4547.62|0
1647353070000|2022-03-15 14:04:30|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1647353090000|2022-03-15 14:04:50|4547.21|4547.21|4547.04|4547.04|4547.21|4547.21|4546.88|4546.88|0
1647353120000|2022-03-15 14:05:20|4547.22|4547.22|4547.4|4547.4|4548.74|4548.74|4547.22|4547.22|0
1647353130000|2022-03-15 14:05:30|4547.52|4547.52|4547.35|4547.35|4550.7|4550.7|4547.28|4547.28|0
1647353150000|2022-03-15 14:05:50|4546.01|4546.01|4546.18|4546.18|4546.18|4546.18|4546.01|4546.01|0
1647353160000|2022-03-15 14:06:00|4545.47|4545.47|4544.67|4544.67|4545.47|4545.47|4544.67|4544.67|0
1647353170000|2022-03-15 14:06:10|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|0
1647353180000|2022-03-15 14:06:20|4544.59|4544.59|4545.25|4545.25|4545.25|4545.25|4543.92|4543.92|0
1647353190000|2022-03-15 14:06:30|4545.1|4545.1|4544.16|4544.16|4545.1|4545.1|4544.16|4544.16|0
1647353200000|2022-03-15 14:06:40|4544.83|4544.83|4546.26|4546.26|4546.26|4546.26|4544.83|4544.83|0
1647353210000|2022-03-15 14:06:50|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|4546.61|0
1647353230000|2022-03-15 14:07:10|4545.91|4545.91|4545.64|4545.64|4545.91|4545.91|4545.64|4545.64|0
1647353260000|2022-03-15 14:07:40|4544.97|4544.97|4544.71|4544.71|4544.97|4544.97|4544.71|4544.71|0
1647353270000|2022-03-15 14:07:50|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|0
1647353280000|2022-03-15 14:08:00|4544.44|4544.44|4544.53|4544.53|4544.53|4544.53|4544.44|4544.44|0
1647353290000|2022-03-15 14:08:10|4544.26|4544.26|4544.1|4544.1|4544.26|4544.26|4544.1|4544.1|0
1647353310000|2022-03-15 14:08:30|4544.45|4544.45|4547.57|4547.57|4547.57|4547.57|4544.45|4544.45|0
1647353340000|2022-03-15 14:09:00|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|0
1647353360000|2022-03-15 14:09:20|4546.34|4546.34|4546.07|4546.07|4546.34|4546.34|4546.07|4546.07|0
1647353370000|2022-03-15 14:09:30|4546.43|4546.43|4545.18|4545.18|4546.43|4546.43|4545.09|4545.09|0
1647353390000|2022-03-15 14:09:50|4547.18|4547.18|4547.85|4547.85|4547.85|4547.85|4547.18|4547.18|0
1647353420000|2022-03-15 14:10:20|4547.5|4547.5|4546.16|4546.16|4547.5|4547.5|4544.82|4544.82|0
1647353430000|2022-03-15 14:10:30|4545.49|4545.49|4545.23|4545.23|4545.49|4545.49|4545.23|4545.23|0
1647353440000|2022-03-15 14:10:40|4545.05|4545.05|4545.9|4545.9|4545.9|4545.9|4545.05|4545.05|0
1647353450000|2022-03-15 14:10:50|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|0
1647353470000|2022-03-15 14:11:10|4544.72|4544.72|4545.39|4545.39|4545.39|4545.39|4544.72|4544.72|0
1647353480000|2022-03-15 14:11:20|4545.27|4545.27|4544.59|4544.59|4545.27|4545.27|4544.59|4544.59|0
1647353510000|2022-03-15 14:11:50|4543.93|4543.93|4543.31|4543.31|4543.93|4543.93|4543.31|4543.31|0
1647353520000|2022-03-15 14:12:00|4543.98|4543.98|4545.92|4545.92|4545.92|4545.92|4543.98|4543.98|0
1647353530000|2022-03-15 14:12:10|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|0
1647353540000|2022-03-15 14:12:20|4546.18|4546.18|4546.01|4546.01|4546.18|4546.18|4546.01|4546.01|0
1647353570000|2022-03-15 14:12:50|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|0
1647353580000|2022-03-15 14:13:00|4546.64|4546.64|4546.55|4546.55|4546.64|4546.64|4546.55|4546.55|0
1647353590000|2022-03-15 14:13:10|4547.08|4547.08|4547.61|4547.61|4547.7|4547.7|4547.08|4547.08|0
1647353600000|2022-03-15 14:13:20|4547.7|4547.7|4547.49|4547.49|4547.93|4547.93|4547.49|4547.49|0
1647353610000|2022-03-15 14:13:30|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1647353620000|2022-03-15 14:13:40|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|0
1647353630000|2022-03-15 14:13:50|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1647353640000|2022-03-15 14:14:00|4547.23|4547.23|4547.49|4547.49|4547.49|4547.49|4547.23|4547.23|0
1647353650000|2022-03-15 14:14:10|4547.67|4547.67|4547.85|4547.85|4547.85|4547.85|4547.67|4547.67|0
1647353660000|2022-03-15 14:14:20|4548.11|4548.11|4549.5|4549.5|4549.5|4549.5|4548.11|4548.11|0
1647353690000|2022-03-15 14:14:50|4549.72|4549.72|4549.98|4549.98|4549.98|4549.98|4549.72|4549.72|0
1647353700000|2022-03-15 14:15:00|4549.63|4549.63|4549.66|4549.66|4549.66|4549.66|4549.19|4549.19|0
1647353710000|2022-03-15 14:15:10|4548.99|4548.99|4548.94|4548.94|4549.66|4549.66|4548.94|4548.94|0
1647353740000|2022-03-15 14:15:40|4548.77|4548.77|4548.76|4548.76|4548.94|4548.94|4548.76|4548.76|0
1647353750000|2022-03-15 14:15:50|4548.09|4548.09|4547.42|4547.42|4548.09|4548.09|4547.42|4547.42|0
1647353760000|2022-03-15 14:16:00|4548.04|4548.04|4546.7|4546.7|4548.04|4548.04|4546.7|4546.7|0
1647353770000|2022-03-15 14:16:10|4546.79|4546.79|4546.43|4546.43|4546.87|4546.87|4546.43|4546.43|0
1647353780000|2022-03-15 14:16:20|4545.09|4545.09|4541.34|4541.34|4545.09|4545.09|4541.08|4541.08|0
1647353790000|2022-03-15 14:16:30|4541.23|4541.23|4542.03|4542.03|4542.03|4542.03|4541.23|4541.23|0
1647353800000|2022-03-15 14:16:40|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1647353810000|2022-03-15 14:16:50|4543.63|4543.63|4543.54|4543.54|4544.3|4544.3|4543.54|4543.54|0
1647353820000|2022-03-15 14:17:00|4543.37|4543.37|4542.52|4542.52|4543.37|4543.37|4542.52|4542.52|0
1647353840000|2022-03-15 14:17:20|4542.69|4542.69|4543.88|4543.88|4543.88|4543.88|4542.69|4542.69|0
1647353880000|2022-03-15 14:18:00|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|0
1647353920000|2022-03-15 14:18:40|4545.08|4545.08|4544.64|4544.64|4545.08|4545.08|4544.64|4544.64|0
1647353930000|2022-03-15 14:18:50|4545.35|4545.35|4545.47|4545.47|4545.68|4545.68|4545.35|4545.35|0
1647353940000|2022-03-15 14:19:00|4546|4546|4546.81|4546.81|4547.34|4547.34|4546|4546|0
1647353950000|2022-03-15 14:19:10|4547.48|4547.48|4547.43|4547.43|4547.48|4547.48|4546.81|4546.81|0
1647353960000|2022-03-15 14:19:20|4545.2|4545.2|4545.32|4545.32|4545.32|4545.32|4545.2|4545.2|0
1647353980000|2022-03-15 14:19:40|4544.97|4544.97|4544.97|4544.97|4544.97|4544.97|4544.97|4544.97|0
1647353990000|2022-03-15 14:19:50|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|0
1647354000000|2022-03-15 14:20:00|4545.59|4545.59|4545.76|4545.76|4545.76|4545.76|4545.59|4545.59|0
1647354010000|2022-03-15 14:20:10|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|0
1647354020000|2022-03-15 14:20:20|4546.09|4546.09|4545.91|4545.91|4546.09|4546.09|4545.91|4545.91|0
1647354040000|2022-03-15 14:20:40|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1647354050000|2022-03-15 14:20:50|4546.14|4546.14|4545.7|4545.7|4546.14|4546.14|4545.7|4545.7|0
1647354070000|2022-03-15 14:21:10|4546.14|4546.14|4545.85|4545.85|4546.14|4546.14|4545.85|4545.85|0
1647354080000|2022-03-15 14:21:20|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1647354140000|2022-03-15 14:22:20|4544.36|4544.36|4543.69|4543.69|4544.36|4544.36|4543.69|4543.69|0
1647354150000|2022-03-15 14:22:30|4543.37|4543.37|4541.71|4541.71|4543.37|4543.37|4541.71|4541.71|0
1647354160000|2022-03-15 14:22:40|4541.35|4541.35|4539.76|4539.76|4541.35|4541.35|4539.76|4539.76|0
1647354170000|2022-03-15 14:22:50|4540.43|4540.43|4541.1|4541.1|4541.1|4541.1|4540.43|4540.43|0
1647354180000|2022-03-15 14:23:00|4541.81|4541.81|4541.97|4541.97|4541.97|4541.97|4541.81|4541.81|0
1647354200000|2022-03-15 14:23:20|4541.88|4541.88|4541.44|4541.44|4541.88|4541.88|4541.44|4541.44|0
1647354210000|2022-03-15 14:23:30|4541.27|4541.27|4542.06|4542.06|4542.06|4542.06|4541.27|4541.27|0
1647354220000|2022-03-15 14:23:40|4542.24|4542.24|4541.84|4541.84|4542.24|4542.24|4541.84|4541.84|0
1647354230000|2022-03-15 14:23:50|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1647354240000|2022-03-15 14:24:00|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|0
1647354250000|2022-03-15 14:24:10|4542.17|4542.17|4542.35|4542.35|4542.35|4542.35|4542.17|4542.17|0
1647354260000|2022-03-15 14:24:20|4542.61|4542.61|4542.55|4542.55|4542.61|4542.61|4541.94|4541.94|0
1647354270000|2022-03-15 14:24:30|4542.22|4542.22|4542.13|4542.13|4542.22|4542.22|4542.13|4542.13|0
1647354290000|2022-03-15 14:24:50|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|0
1647354300000|2022-03-15 14:25:00|4543.21|4543.21|4543.21|4543.21|4543.21|4543.21|4543.03|4543.03|0
1647354310000|2022-03-15 14:25:10|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|0
1647354320000|2022-03-15 14:25:20|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|0
1647354340000|2022-03-15 14:25:40|4543.7|4543.7|4543.52|4543.52|4543.7|4543.7|4543.52|4543.52|0
1647354350000|2022-03-15 14:25:50|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1647354370000|2022-03-15 14:26:10|4543.46|4543.46|4541.91|4541.91|4543.46|4543.46|4541.91|4541.91|0
1647354380000|2022-03-15 14:26:20|4544.59|4544.59|4544.85|4544.85|4544.85|4544.85|4544.59|4544.59|0
1647354390000|2022-03-15 14:26:30|4545.03|4545.03|4546.48|4546.48|4546.48|4546.48|4544.36|4544.36|0
1647354400000|2022-03-15 14:26:40|4548.25|4548.25|4548.53|4548.53|4548.53|4548.53|4547.19|4547.19|0
1647354410000|2022-03-15 14:26:50|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1647354420000|2022-03-15 14:27:00|4548.26|4548.26|4548.53|4548.53|4548.53|4548.53|4548.26|4548.26|0
1647354430000|2022-03-15 14:27:10|4547.19|4547.19|4547.1|4547.1|4547.19|4547.19|4547.1|4547.1|0
1647354460000|2022-03-15 14:27:40|4546.94|4546.94|4547.1|4547.1|4547.1|4547.1|4546.94|4546.94|0
1647354500000|2022-03-15 14:28:20|4548.34|4548.34|4548.36|4548.36|4548.36|4548.36|4548.25|4548.25|0
1647354510000|2022-03-15 14:28:30|4548.71|4548.71|4549.76|4549.76|4550.16|4550.16|4548.71|4548.71|0
1647354520000|2022-03-15 14:28:40|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1647354530000|2022-03-15 14:28:50|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1647354540000|2022-03-15 14:29:00|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|0
1647354550000|2022-03-15 14:29:10|4546.66|4546.66|4547.01|4547.01|4547.01|4547.01|4546.66|4546.66|0
1647354570000|2022-03-15 14:29:30|4546.75|4546.75|4546.72|4546.72|4546.75|4546.75|4546.48|4546.48|0
1647354580000|2022-03-15 14:29:40|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1647354590000|2022-03-15 14:29:50|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|0
1647354600000|2022-03-15 14:30:00|4547.48|4547.48|4547.33|4547.33|4547.48|4547.48|4547.33|4547.33|0
1647354610000|2022-03-15 14:30:10|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|0
1647354630000|2022-03-15 14:30:30|4547.74|4547.74|4550.01|4550.01|4550.01|4550.01|4547.74|4547.74|0
1647354640000|2022-03-15 14:30:40|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1647354650000|2022-03-15 14:30:50|4550.43|4550.43|4550.19|4550.19|4550.58|4550.58|4550.19|4550.19|0
1647354670000|2022-03-15 14:31:10|4550.31|4550.31|4551|4551|4551|4551|4550.31|4550.31|0
1647354680000|2022-03-15 14:31:20|4548.32|4548.32|4548.49|4548.49|4548.49|4548.49|4548.32|4548.32|0
1647354690000|2022-03-15 14:31:30|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|0
1647354700000|2022-03-15 14:31:40|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1647354710000|2022-03-15 14:31:50|4547.5|4547.5|4548.28|4548.28|4548.28|4548.28|4547.5|4547.5|0
1647354740000|2022-03-15 14:32:20|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.23|4548.23|0
1647354780000|2022-03-15 14:33:00|4548.57|4548.57|4549.27|4549.27|4549.27|4549.27|4548.57|4548.57|0
1647354790000|2022-03-15 14:33:10|4549.17|4549.17|4549.29|4549.29|4549.29|4549.29|4548.5|4548.5|0
1647354820000|2022-03-15 14:33:40|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1647354840000|2022-03-15 14:34:00|4550.49|4550.49|4550.9|4550.9|4550.9|4550.9|4550.49|4550.49|0
1647354850000|2022-03-15 14:34:10|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|0
1647354860000|2022-03-15 14:34:20|4551.7|4551.7|4551.52|4551.52|4551.7|4551.7|4551.52|4551.52|0
1647354870000|2022-03-15 14:34:30|4552.23|4552.23|4551.7|4551.7|4552.23|4552.23|4551.7|4551.7|0
1647354880000|2022-03-15 14:34:40|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1647354910000|2022-03-15 14:35:10|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|0
1647354920000|2022-03-15 14:35:20|4552.49|4552.49|4552.49|4552.49|4552.49|4552.49|4552.49|4552.49|0
1647354930000|2022-03-15 14:35:30|4553.43|4553.43|4554.72|4554.72|4554.72|4554.72|4553.43|4553.43|0
1647354940000|2022-03-15 14:35:40|4554.83|4554.83|4553.48|4553.48|4554.83|4554.83|4553.48|4553.48|0
1647354950000|2022-03-15 14:35:50|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|0
1647354960000|2022-03-15 14:36:00|4554.68|4554.68|4554.87|4554.87|4554.87|4554.87|4554.68|4554.68|0
1647354970000|2022-03-15 14:36:10|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|0
1647354980000|2022-03-15 14:36:20|4555.07|4555.07|4555.6|4555.6|4555.6|4555.6|4555.07|4555.07|0
1647354990000|2022-03-15 14:36:30|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|0
1647355020000|2022-03-15 14:37:00|4554.99|4554.99|4554.1|4554.1|4554.99|4554.99|4553.66|4553.66|0
1647355030000|2022-03-15 14:37:10|4553.95|4553.95|4554.99|4554.99|4554.99|4554.99|4553.95|4553.95|0
1647355050000|2022-03-15 14:37:30|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|0
1647355060000|2022-03-15 14:37:40|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|4556.32|0
1647355070000|2022-03-15 14:37:50|4557.38|4557.38|4557.56|4557.56|4557.56|4557.56|4556.59|4556.59|0
1647355080000|2022-03-15 14:38:00|4557.21|4557.21|4558.71|4558.71|4560.03|4560.03|4556.59|4556.59|0
1647355090000|2022-03-15 14:38:10|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|0
1647355110000|2022-03-15 14:38:30|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|0
1647355120000|2022-03-15 14:38:40|4558.95|4558.95|4558.23|4558.23|4559.21|4559.21|4557.87|4557.87|0
1647355150000|2022-03-15 14:39:10|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1647355160000|2022-03-15 14:39:20|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|0
1647355180000|2022-03-15 14:39:40|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1647355190000|2022-03-15 14:39:50|4558.86|4558.86|4559.2|4559.2|4559.53|4559.53|4558.86|4558.86|0
1647355210000|2022-03-15 14:40:10|4559.56|4559.56|4559.32|4559.32|4560.61|4560.61|4559.32|4559.32|0
1647355230000|2022-03-15 14:40:30|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|0
1647355250000|2022-03-15 14:40:50|4560.15|4560.15|4561.7|4561.7|4561.7|4561.7|4560.15|4560.15|0
1647355260000|2022-03-15 14:41:00|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|4560.38|0
1647355270000|2022-03-15 14:41:10|4560.03|4560.03|4559.79|4559.79|4560.03|4560.03|4559.79|4559.79|0
1647355290000|2022-03-15 14:41:30|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1647355300000|2022-03-15 14:41:40|4559.49|4559.49|4559.41|4559.41|4559.58|4559.58|4559.41|4559.41|0
1647355320000|2022-03-15 14:42:00|4560.75|4560.75|4562.91|4562.91|4562.91|4562.91|4560.75|4560.75|0
1647355370000|2022-03-15 14:42:50|4562.73|4562.73|4562.84|4562.84|4562.84|4562.84|4562.73|4562.73|0
1647355380000|2022-03-15 14:43:00|4561.69|4561.69|4562.13|4562.13|4562.93|4562.93|4561.69|4561.69|0
1647355390000|2022-03-15 14:43:10|4563.19|4563.19|4563.19|4563.19|4563.19|4563.19|4563.19|4563.19|0
1647355400000|2022-03-15 14:43:20|4563.68|4563.68|4563.58|4563.58|4564.11|4564.11|4563.58|4563.58|0
1647355420000|2022-03-15 14:43:40|4563.44|4563.44|4563.88|4563.88|4563.88|4563.88|4563.44|4563.44|0
1647355440000|2022-03-15 14:44:00|4563.97|4563.97|4564.14|4564.14|4564.14|4564.14|4563.97|4563.97|0
1647355450000|2022-03-15 14:44:10|4564.41|4564.41|4566.42|4566.42|4566.86|4566.86|4563.79|4563.79|0
1647355460000|2022-03-15 14:44:20|4565.92|4565.92|4565.94|4565.94|4566.47|4566.47|4565.13|4565.13|0
1647355470000|2022-03-15 14:44:30|4564.6|4564.6|4563.26|4563.26|4564.6|4564.6|4563.26|4563.26|0
1647355480000|2022-03-15 14:44:40|4561.92|4561.92|4562.77|4562.77|4562.77|4562.77|4561.77|4561.77|0
1647355490000|2022-03-15 14:44:50|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1647355500000|2022-03-15 14:45:00|4562.05|4562.05|4561.75|4561.75|4562.05|4562.05|4561.75|4561.75|0
1647355510000|2022-03-15 14:45:10|4561.49|4561.49|4561.75|4561.75|4561.75|4561.75|4561.49|4561.49|0
1647355520000|2022-03-15 14:45:20|4561.31|4561.31|4561.02|4561.02|4561.31|4561.31|4560.66|4560.66|0
1647355530000|2022-03-15 14:45:30|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|0
1647355540000|2022-03-15 14:45:40|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|0
1647355550000|2022-03-15 14:45:50|4562.89|4562.89|4562.22|4562.22|4562.89|4562.89|4562.22|4562.22|0
1647355560000|2022-03-15 14:46:00|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|0
1647355570000|2022-03-15 14:46:10|4562.53|4562.53|4561.8|4561.8|4562.53|4562.53|4561.8|4561.8|0
1647355600000|2022-03-15 14:46:40|4561.13|4561.13|4560.45|4560.45|4561.13|4561.13|4560.45|4560.45|0
1647355610000|2022-03-15 14:46:50|4560.63|4560.63|4560.98|4560.98|4560.98|4560.98|4560.36|4560.36|0
1647355620000|2022-03-15 14:47:00|4560.54|4560.54|4560.89|4560.89|4560.89|4560.89|4560.54|4560.54|0
1647355630000|2022-03-15 14:47:10|4561.16|4561.16|4561.42|4561.42|4561.42|4561.42|4561.16|4561.16|0
1647355650000|2022-03-15 14:47:30|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1647355660000|2022-03-15 14:47:40|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|0
1647355680000|2022-03-15 14:48:00|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1647355690000|2022-03-15 14:48:10|4561.51|4561.51|4561.35|4561.35|4561.51|4561.51|4561.25|4561.25|0
1647355700000|2022-03-15 14:48:20|4561.53|4561.53|4563.82|4563.82|4564.37|4564.37|4561.53|4561.53|0
1647355710000|2022-03-15 14:48:30|4565.16|4565.16|4565.4|4565.4|4565.4|4565.4|4565.16|4565.16|0
1647355740000|2022-03-15 14:49:00|4566.46|4566.46|4566.55|4566.55|4567.22|4567.22|4566.46|4566.46|0
1647355750000|2022-03-15 14:49:10|4566.37|4566.37|4565.93|4565.93|4566.55|4566.55|4565.66|4565.66|0
1647355760000|2022-03-15 14:49:20|4566.19|4566.19|4566.19|4566.19|4566.19|4566.19|4566.19|4566.19|0
1647355770000|2022-03-15 14:49:30|4566.64|4566.64|4567.13|4567.13|4567.98|4567.98|4566.64|4566.64|0
1647355780000|2022-03-15 14:49:40|4567.8|4567.8|4566.92|4566.92|4567.8|4567.8|4566.92|4566.92|0
1647355790000|2022-03-15 14:49:50|4567.36|4567.36|4566.69|4566.69|4567.36|4567.36|4566.69|4566.69|0
1647355800000|2022-03-15 14:50:00|4566.78|4566.78|4566.86|4566.86|4566.86|4566.86|4566.25|4566.25|0
1647355810000|2022-03-15 14:50:10|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|4566.53|0
1647355820000|2022-03-15 14:50:20|4566.89|4566.89|4564.72|4564.72|4566.89|4566.89|4564.72|4564.72|0
1647355830000|2022-03-15 14:50:30|4564.01|4564.01|4564.5|4564.5|4564.5|4564.5|4563.83|4563.83|0
1647355840000|2022-03-15 14:50:40|4565.84|4565.84|4565.84|4565.84|4565.84|4565.84|4565.84|4565.84|0
1647355850000|2022-03-15 14:50:50|4566.51|4566.51|4568.24|4568.24|4568.24|4568.24|4566.51|4566.51|0
1647355860000|2022-03-15 14:51:00|4568.33|4568.33|4569.25|4569.25|4569.25|4569.25|4568.33|4568.33|0
1647355870000|2022-03-15 14:51:10|4568.58|4568.58|4565.78|4565.78|4568.58|4568.58|4565.78|4565.78|0
1647355880000|2022-03-15 14:51:20|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|4565.11|0
1647355890000|2022-03-15 14:51:30|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|4563.77|0
1647355900000|2022-03-15 14:51:40|4564.1|4564.1|4563.48|4563.48|4564.1|4564.1|4563.48|4563.48|0
1647355910000|2022-03-15 14:51:50|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|0
1647355920000|2022-03-15 14:52:00|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|4560.98|0
1647355930000|2022-03-15 14:52:10|4560.89|4560.89|4560.78|4560.78|4560.89|4560.89|4560.45|4560.45|0
1647355950000|2022-03-15 14:52:30|4560.42|4560.42|4560.34|4560.34|4560.42|4560.42|4560.34|4560.34|0
1647355960000|2022-03-15 14:52:40|4561.01|4561.01|4562.73|4562.73|4562.73|4562.73|4560.89|4560.89|0
1647355970000|2022-03-15 14:52:50|4563.4|4563.4|4563.84|4563.84|4563.84|4563.84|4563.4|4563.4|0
1647355980000|2022-03-15 14:53:00|4564.02|4564.02|4564.35|4564.35|4564.35|4564.35|4563.73|4563.73|0
1647356000000|2022-03-15 14:53:20|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|4564.06|0
1647356070000|2022-03-15 14:54:30|4563.9|4563.9|4564.04|4564.04|4564.04|4564.04|4563.9|4563.9|0
1647356080000|2022-03-15 14:54:40|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|0
1647356110000|2022-03-15 14:55:10|4567.39|4567.39|4566.89|4566.89|4567.56|4567.56|4566.89|4566.89|0
1647356130000|2022-03-15 14:55:30|4566.72|4566.72|4566.46|4566.46|4566.72|4566.72|4566.46|4566.46|0
1647356140000|2022-03-15 14:55:40|4565.52|4565.52|4565.35|4565.35|4565.52|4565.52|4565.35|4565.35|0
1647356150000|2022-03-15 14:55:50|4565.7|4565.7|4565.52|4565.52|4565.7|4565.7|4565.44|4565.44|0
1647356160000|2022-03-15 14:56:00|4566.86|4566.86|4568.52|4568.52|4568.52|4568.52|4566.86|4566.86|0
1647356170000|2022-03-15 14:56:10|4567.85|4567.85|4568.52|4568.52|4568.52|4568.52|4567.85|4567.85|0
1647356180000|2022-03-15 14:56:20|4568.79|4568.79|4569.11|4569.11|4569.11|4569.11|4568.79|4568.79|0
1647356200000|2022-03-15 14:56:40|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|0
1647356220000|2022-03-15 14:57:00|4569.62|4569.62|4569.79|4569.79|4569.79|4569.79|4569.62|4569.62|0
1647356230000|2022-03-15 14:57:10|4568.73|4568.73|4569.33|4569.33|4569.33|4569.33|4568.73|4568.73|0
1647356260000|2022-03-15 14:57:40|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|4569.06|0
1647356280000|2022-03-15 14:58:00|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|0
1647356300000|2022-03-15 14:58:20|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1647356310000|2022-03-15 14:58:30|4566.49|4566.49|4565.82|4565.82|4566.49|4566.49|4565.82|4565.82|0
1647356320000|2022-03-15 14:58:40|4566.08|4566.08|4566.7|4566.7|4566.7|4566.7|4566.08|4566.08|0
1647356330000|2022-03-15 14:58:50|4568.04|4568.04|4568.87|4568.87|4568.87|4568.87|4568.04|4568.04|0
1647356340000|2022-03-15 14:59:00|4570.21|4570.21|4571.37|4571.37|4571.37|4571.37|4569.91|4569.91|0
1647356360000|2022-03-15 14:59:20|4571.64|4571.64|4572.08|4572.08|4572.08|4572.08|4571.64|4571.64|0
1647356370000|2022-03-15 14:59:30|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|4571.75|0
1647356380000|2022-03-15 14:59:40|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|0
1647356390000|2022-03-15 14:59:50|4572.19|4572.19|4571.89|4571.89|4572.19|4572.19|4571.89|4571.89|0
1647356400000|2022-03-15 15:00:00|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|0
1647356420000|2022-03-15 15:00:20|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1647356430000|2022-03-15 15:00:30|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|4571.88|0
1647356440000|2022-03-15 15:00:40|4571.7|4571.7|4571.7|4571.7|4572.19|4572.19|4571.54|4571.54|0
1647356450000|2022-03-15 15:00:50|4572.03|4572.03|4572.03|4572.03|4572.03|4572.03|4572.03|4572.03|0
1647356460000|2022-03-15 15:01:00|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|4571.54|0
1647356470000|2022-03-15 15:01:10|4571.71|4571.71|4573.08|4573.08|4573.08|4573.08|4571.71|4571.71|0
1647356480000|2022-03-15 15:01:20|4573.84|4573.84|4575.11|4575.11|4575.11|4575.11|4573.84|4573.84|0
1647356490000|2022-03-15 15:01:30|4575.78|4575.78|4574.38|4574.38|4575.78|4575.78|4574.38|4574.38|0
1647356510000|2022-03-15 15:01:50|4574.22|4574.22|4573.5|4573.5|4574.22|4574.22|4573.5|4573.5|0
1647356520000|2022-03-15 15:02:00|4573.24|4573.24|4572.09|4572.09|4573.24|4573.24|4572|4572|0
1647356530000|2022-03-15 15:02:10|4573.43|4573.43|4574.1|4574.1|4574.1|4574.1|4573.43|4573.43|0
1647356550000|2022-03-15 15:02:30|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|4574.22|0
1647356560000|2022-03-15 15:02:40|4574.39|4574.39|4572.19|4572.19|4574.39|4574.39|4572.19|4572.19|0
1647356570000|2022-03-15 15:02:50|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|0
1647356580000|2022-03-15 15:03:00|4571.83|4571.83|4571.83|4571.83|4572.04|4572.04|4571.83|4571.83|0
1647356590000|2022-03-15 15:03:10|4572.1|4572.1|4571.96|4571.96|4572.27|4572.27|4571.78|4571.78|0
1647356600000|2022-03-15 15:03:20|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|0
1647356610000|2022-03-15 15:03:30|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|0
1647356620000|2022-03-15 15:03:40|4571.69|4571.69|4572.58|4572.58|4572.58|4572.58|4571.69|4571.69|0
1647356630000|2022-03-15 15:03:50|4573.25|4573.25|4573.92|4573.92|4573.92|4573.92|4573.25|4573.25|0
1647356640000|2022-03-15 15:04:00|4573.74|4573.74|4573.07|4573.07|4573.74|4573.74|4573.07|4573.07|0
1647356650000|2022-03-15 15:04:10|4572.45|4572.45|4571.66|4571.66|4572.45|4572.45|4571.66|4571.66|0
1647356660000|2022-03-15 15:04:20|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|4572.01|0
1647356680000|2022-03-15 15:04:40|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|0
1647356690000|2022-03-15 15:04:50|4572.4|4572.4|4573.07|4573.07|4573.07|4573.07|4572.4|4572.4|0
1647356700000|2022-03-15 15:05:00|4574.09|4574.09|4574.21|4574.21|4574.21|4574.21|4574.09|4574.09|0
1647356710000|2022-03-15 15:05:10|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1647356720000|2022-03-15 15:05:20|4573.06|4573.06|4572.98|4572.98|4573.06|4573.06|4572.98|4572.98|0
1647356760000|2022-03-15 15:06:00|4573.51|4573.51|4573.24|4573.24|4573.51|4573.51|4573.24|4573.24|0
1647356780000|2022-03-15 15:06:20|4573.42|4573.42|4574.09|4574.09|4574.09|4574.09|4573.42|4573.42|0
1647356790000|2022-03-15 15:06:30|4575.43|4575.43|4576.18|4576.18|4576.18|4576.18|4575.43|4575.43|0
1647356800000|2022-03-15 15:06:40|4576.35|4576.35|4576.34|4576.34|4576.47|4576.47|4575.67|4575.67|0
1647356810000|2022-03-15 15:06:50|4576.82|4576.82|4577.17|4577.17|4577.17|4577.17|4576.82|4576.82|0
1647356820000|2022-03-15 15:07:00|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1647356830000|2022-03-15 15:07:10|4577.23|4577.23|4577.31|4577.31|4577.31|4577.31|4577.23|4577.23|0
1647356840000|2022-03-15 15:07:20|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|0
1647356860000|2022-03-15 15:07:40|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|0
1647356870000|2022-03-15 15:07:50|4577.98|4577.98|4578.17|4578.17|4578.17|4578.17|4577.91|4577.91|0
1647356880000|2022-03-15 15:08:00|4577.64|4577.64|4578.44|4578.44|4578.44|4578.44|4577.64|4577.64|0
1647356890000|2022-03-15 15:08:10|4578.6|4578.6|4578.77|4578.77|4578.77|4578.77|4578.6|4578.6|0
1647356900000|2022-03-15 15:08:20|4578.94|4578.94|4578.45|4578.45|4578.94|4578.94|4578.27|4578.27|0
1647356920000|2022-03-15 15:08:40|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|4578.21|0
1647356930000|2022-03-15 15:08:50|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|0
1647356940000|2022-03-15 15:09:00|4578.21|4578.21|4578.12|4578.12|4578.21|4578.21|4578.12|4578.12|0
1647356960000|2022-03-15 15:09:20|4578.39|4578.39|4579.06|4579.06|4579.06|4579.06|4578.39|4578.39|0
1647356970000|2022-03-15 15:09:30|4579.5|4579.5|4579.84|4579.84|4579.84|4579.84|4579.17|4579.17|0
1647356980000|2022-03-15 15:09:40|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|0
1647357000000|2022-03-15 15:10:00|4580.25|4580.25|4580.31|4580.31|4580.31|4580.31|4580.25|4580.25|0
1647357010000|2022-03-15 15:10:10|4580.36|4580.36|4581.7|4581.7|4581.7|4581.7|4580.36|4580.36|0
1647357020000|2022-03-15 15:10:20|4583.04|4583.04|4586.21|4586.21|4586.83|4586.83|4583.04|4583.04|0
1647357040000|2022-03-15 15:10:40|4586.57|4586.57|4583.44|4583.44|4586.83|4586.83|4583.44|4583.44|0
1647357050000|2022-03-15 15:10:50|4582.77|4582.77|4578.87|4578.87|4582.77|4582.77|4578.87|4578.87|0
1647357070000|2022-03-15 15:11:10|4577.53|4577.53|4578.79|4578.79|4579.49|4579.49|4577.53|4577.53|0
1647357080000|2022-03-15 15:11:20|4578.7|4578.7|4578.55|4578.55|4578.7|4578.7|4578.37|4578.37|0
1647357090000|2022-03-15 15:11:30|4578.73|4578.73|4578.51|4578.51|4578.73|4578.73|4578.51|4578.51|0
1647357100000|2022-03-15 15:11:40|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|0
1647357120000|2022-03-15 15:12:00|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|0
1647357130000|2022-03-15 15:12:10|4579.2|4579.2|4579.55|4579.55|4579.55|4579.55|4579.2|4579.2|0
1647357140000|2022-03-15 15:12:20|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.32|4579.32|0
1647357160000|2022-03-15 15:12:40|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1647357170000|2022-03-15 15:12:50|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|0
1647357190000|2022-03-15 15:13:10|4580.79|4580.79|4580.52|4580.52|4580.79|4580.79|4580.52|4580.52|0
1647357200000|2022-03-15 15:13:20|4580.63|4580.63|4580.64|4580.64|4580.64|4580.64|4580.54|4580.54|0
1647357220000|2022-03-15 15:13:40|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|4581.98|0
1647357230000|2022-03-15 15:13:50|4582.09|4582.09|4582.88|4582.88|4582.88|4582.88|4582.09|4582.09|0
1647357240000|2022-03-15 15:14:00|4582.71|4582.71|4586.78|4586.78|4586.78|4586.78|4582.71|4582.71|0
1647357250000|2022-03-15 15:14:10|4586.45|4586.45|4587.04|4587.04|4587.04|4587.04|4586.45|4586.45|0
1647357280000|2022-03-15 15:14:40|4586.69|4586.69|4586.51|4586.51|4586.69|4586.69|4586.51|4586.51|0
1647357290000|2022-03-15 15:14:50|4586.96|4586.96|4584.24|4584.24|4586.96|4586.96|4584.24|4584.24|0
1647357300000|2022-03-15 15:15:00|4583.57|4583.57|4581.7|4581.7|4583.57|4583.57|4581.7|4581.7|0
1647357310000|2022-03-15 15:15:10|4581.03|4581.03|4581.84|4581.84|4581.84|4581.84|4580.98|4580.98|0
1647357320000|2022-03-15 15:15:20|4580.96|4580.96|4582.61|4582.61|4582.61|4582.61|4580.96|4580.96|0
1647357350000|2022-03-15 15:15:50|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1647357360000|2022-03-15 15:16:00|4582.43|4582.43|4581.41|4581.41|4582.43|4582.43|4581.41|4581.41|0
1647357370000|2022-03-15 15:16:10|4581.15|4581.15|4580.35|4580.35|4581.15|4581.15|4579.01|4579.01|0
1647357380000|2022-03-15 15:16:20|4581.02|4581.02|4580.67|4580.67|4581.02|4581.02|4580.14|4580.14|0
1647357400000|2022-03-15 15:16:40|4580|4580|4580|4580|4580|4580|4580|4580|0
1647357410000|2022-03-15 15:16:50|4579.33|4579.33|4578.36|4578.36|4579.33|4579.33|4578.36|4578.36|0
1647357420000|2022-03-15 15:17:00|4578.53|4578.53|4578.89|4578.89|4578.89|4578.89|4578.53|4578.53|0
1647357440000|2022-03-15 15:17:20|4579.18|4579.18|4578.89|4578.89|4579.18|4579.18|4578.89|4578.89|0
1647357470000|2022-03-15 15:17:50|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|0
1647357480000|2022-03-15 15:18:00|4578.76|4578.76|4579.03|4579.03|4579.03|4579.03|4578.76|4578.76|0
1647357490000|2022-03-15 15:18:10|4578.85|4578.85|4577.44|4577.44|4578.85|4578.85|4577.44|4577.44|0
1647357500000|2022-03-15 15:18:20|4577.62|4577.62|4577.7|4577.7|4577.7|4577.7|4577.62|4577.62|0
1647357510000|2022-03-15 15:18:30|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|4577.44|0
1647357520000|2022-03-15 15:18:40|4577.53|4577.53|4578.46|4578.46|4578.46|4578.46|4577.53|4577.53|0
1647357550000|2022-03-15 15:19:10|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|4578.73|0
1647357560000|2022-03-15 15:19:20|4578.06|4578.06|4575.43|4575.43|4578.06|4578.06|4575.38|4575.38|0
1647357570000|2022-03-15 15:19:30|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|4574.76|0
1647357600000|2022-03-15 15:20:00|4576.1|4576.1|4574.42|4574.42|4576.1|4576.1|4574.42|4574.42|0
1647357610000|2022-03-15 15:20:10|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|4574.26|0
1647357620000|2022-03-15 15:20:20|4573.59|4573.59|4573.68|4573.68|4573.68|4573.68|4573.59|4573.59|0
1647357630000|2022-03-15 15:20:30|4573.94|4573.94|4572.97|4572.97|4573.94|4573.94|4572.88|4572.88|0
1647357640000|2022-03-15 15:20:40|4572.53|4572.53|4572.1|4572.1|4572.53|4572.53|4571.49|4571.49|0
1647357650000|2022-03-15 15:20:50|4571.66|4571.66|4570.99|4570.99|4571.66|4571.66|4570.99|4570.99|0
1647357660000|2022-03-15 15:21:00|4570.87|4570.87|4571.11|4571.11|4571.4|4571.4|4570.61|4570.61|0
1647357670000|2022-03-15 15:21:10|4571.78|4571.78|4573.79|4573.79|4573.79|4573.79|4571.78|4571.78|0
1647357690000|2022-03-15 15:21:30|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|0
1647357700000|2022-03-15 15:21:40|4572.38|4572.38|4573.72|4573.72|4573.72|4573.72|4572.38|4572.38|0
1647357710000|2022-03-15 15:21:50|4573.13|4573.13|4573.34|4573.34|4573.34|4573.34|4573.13|4573.13|0
1647357730000|2022-03-15 15:22:10|4573.26|4573.26|4573.43|4573.43|4573.43|4573.43|4573.26|4573.26|0
1647357750000|2022-03-15 15:22:30|4573.61|4573.61|4573.61|4573.61|4573.61|4573.61|4573.61|4573.61|0
1647357760000|2022-03-15 15:22:40|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|4573.52|0
1647357770000|2022-03-15 15:22:50|4572.18|4572.18|4572.2|4572.2|4572.82|4572.82|4571.51|4571.51|0
1647357780000|2022-03-15 15:23:00|4573.54|4573.54|4575.5|4575.5|4575.5|4575.5|4573.54|4573.54|0
1647357790000|2022-03-15 15:23:10|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1647357820000|2022-03-15 15:23:40|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|4575.41|0
1647357840000|2022-03-15 15:24:00|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|4575.67|0
1647357850000|2022-03-15 15:24:10|4575.53|4575.53|4574.19|4574.19|4575.53|4575.53|4574.19|4574.19|0
1647357860000|2022-03-15 15:24:20|4574.33|4574.33|4572.55|4572.55|4574.33|4574.33|4572.55|4572.55|0
1647357870000|2022-03-15 15:24:30|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|4572.2|0
1647357880000|2022-03-15 15:24:40|4572.25|4572.25|4571.72|4571.72|4572.25|4572.25|4571.72|4571.72|0
1647357900000|2022-03-15 15:25:00|4571.11|4571.11|4570.87|4570.87|4571.11|4571.11|4570.87|4570.87|0
1647357910000|2022-03-15 15:25:10|4570.2|4570.2|4569.46|4569.46|4570.2|4570.2|4569.37|4569.37|0
1647357920000|2022-03-15 15:25:20|4569.29|4569.29|4569.2|4569.2|4569.55|4569.55|4569.2|4569.2|0
1647357930000|2022-03-15 15:25:30|4567.86|4567.86|4571.44|4571.44|4572.09|4572.09|4567.86|4567.86|0
1647357940000|2022-03-15 15:25:40|4572.15|4572.15|4570.14|4570.14|4572.15|4572.15|4570.14|4570.14|0
1647357950000|2022-03-15 15:25:50|4570.81|4570.81|4572.82|4572.82|4572.82|4572.82|4570.81|4570.81|0
1647357960000|2022-03-15 15:26:00|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|0
1647357990000|2022-03-15 15:26:30|4572.96|4572.96|4572.29|4572.29|4572.96|4572.96|4571.62|4571.62|0
1647358010000|2022-03-15 15:26:50|4572.82|4572.82|4573.49|4573.49|4573.49|4573.49|4572.73|4572.73|0
1647358020000|2022-03-15 15:27:00|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|0
1647358030000|2022-03-15 15:27:10|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|0
1647358060000|2022-03-15 15:27:40|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1647358070000|2022-03-15 15:27:50|4571.39|4571.39|4570.72|4570.72|4571.39|4571.39|4570.72|4570.72|0
1647358080000|2022-03-15 15:28:00|4571.07|4571.07|4571.78|4571.78|4571.78|4571.78|4571.07|4571.07|0
1647358090000|2022-03-15 15:28:10|4571.63|4571.63|4571.78|4571.78|4571.78|4571.78|4571.63|4571.63|0
1647358100000|2022-03-15 15:28:20|4572.93|4572.93|4572.78|4572.78|4572.93|4572.93|4572.78|4572.78|0
1647358120000|2022-03-15 15:28:40|4572.42|4572.42|4572.28|4572.28|4572.95|4572.95|4572.28|4572.28|0
1647358140000|2022-03-15 15:29:00|4572.43|4572.43|4571.53|4571.53|4572.43|4572.43|4571.44|4571.44|0
1647358160000|2022-03-15 15:29:20|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|4570.86|0
1647358170000|2022-03-15 15:29:30|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|4569.63|0
1647358190000|2022-03-15 15:29:50|4570.3|4570.3|4571.32|4571.32|4571.32|4571.32|4570.3|4570.3|0
1647358200000|2022-03-15 15:30:00|4571.58|4571.58|4571.25|4571.25|4571.58|4571.58|4571.25|4571.25|0
1647358210000|2022-03-15 15:30:10|4572.05|4572.05|4571.43|4571.43|4572.05|4572.05|4571.43|4571.43|0
1647358220000|2022-03-15 15:30:20|4570.76|4570.76|4570.14|4570.14|4570.76|4570.76|4570.14|4570.14|0
1647358230000|2022-03-15 15:30:30|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|0
1647358250000|2022-03-15 15:30:50|4570.32|4570.32|4570.32|4570.32|4570.32|4570.32|4570.32|4570.32|0
1647358260000|2022-03-15 15:31:00|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|0
1647358270000|2022-03-15 15:31:10|4571.08|4571.08|4571.75|4571.75|4571.75|4571.75|4571.08|4571.08|0
1647358280000|2022-03-15 15:31:20|4571.66|4571.66|4573.25|4573.25|4573.25|4573.25|4571.66|4571.66|0
1647358290000|2022-03-15 15:31:30|4572.58|4572.58|4571.51|4571.51|4572.58|4572.58|4571.51|4571.51|0
1647358300000|2022-03-15 15:31:40|4571.34|4571.34|4571.78|4571.78|4571.78|4571.78|4571.34|4571.34|0
1647358310000|2022-03-15 15:31:50|4571.84|4571.84|4571.75|4571.75|4571.84|4571.84|4571.75|4571.75|0
1647358320000|2022-03-15 15:32:00|4572.42|4572.42|4572.68|4572.68|4572.68|4572.68|4572.42|4572.42|0
1647358340000|2022-03-15 15:32:20|4573.13|4573.13|4573.13|4573.13|4573.29|4573.29|4573.13|4573.13|0
1647358360000|2022-03-15 15:32:40|4572.46|4572.46|4572.31|4572.31|4572.46|4572.46|4572.31|4572.31|0
1647358380000|2022-03-15 15:33:00|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|0
1647358390000|2022-03-15 15:33:10|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|0
1647358400000|2022-03-15 15:33:20|4572.17|4572.17|4572.33|4572.33|4572.33|4572.33|4572.17|4572.17|0
1647358410000|2022-03-15 15:33:30|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|0
1647358420000|2022-03-15 15:33:40|4573.04|4573.04|4572.86|4572.86|4573.3|4573.3|4572.86|4572.86|0
1647358430000|2022-03-15 15:33:50|4572.68|4572.68|4572.77|4572.77|4572.77|4572.77|4572.68|4572.68|0
1647358450000|2022-03-15 15:34:10|4572.15|4572.15|4572.07|4572.07|4572.15|4572.15|4572.07|4572.07|0
1647358460000|2022-03-15 15:34:20|4572.68|4572.68|4574.87|4574.87|4574.87|4574.87|4572.68|4572.68|0
1647358470000|2022-03-15 15:34:30|4573.99|4573.99|4574.08|4574.08|4574.08|4574.08|4573.99|4573.99|0
1647358490000|2022-03-15 15:34:50|4574.34|4574.34|4574.69|4574.69|4574.69|4574.69|4574.34|4574.34|0
1647358500000|2022-03-15 15:35:00|4574.78|4574.78|4574.36|4574.36|4574.92|4574.92|4574.25|4574.25|0
1647358520000|2022-03-15 15:35:20|4574.98|4574.98|4576|4576|4576|4576|4574.98|4574.98|0
1647358540000|2022-03-15 15:35:40|4576.35|4576.35|4574.13|4574.13|4576.35|4576.35|4574.13|4574.13|0
1647358550000|2022-03-15 15:35:50|4573.92|4573.92|4573.3|4573.3|4573.92|4573.92|4573.3|4573.3|0
1647358560000|2022-03-15 15:36:00|4573.03|4573.03|4572.35|4572.35|4573.03|4573.03|4571.64|4571.64|0
1647358570000|2022-03-15 15:36:10|4572.79|4572.79|4573.47|4573.47|4573.47|4573.47|4572.79|4572.79|0
1647358580000|2022-03-15 15:36:20|4573.82|4573.82|4575.83|4575.83|4575.83|4575.83|4573.82|4573.82|0
1647358590000|2022-03-15 15:36:30|4575.56|4575.56|4573.41|4573.41|4575.56|4575.56|4573.41|4573.41|0
1647358600000|2022-03-15 15:36:40|4573.53|4573.53|4574.12|4574.12|4574.12|4574.12|4573.41|4573.41|0
1647358620000|2022-03-15 15:37:00|4572.78|4572.78|4573.4|4573.4|4573.4|4573.4|4572.78|4572.78|0
1647358650000|2022-03-15 15:37:30|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|4574.07|0
1647358660000|2022-03-15 15:37:40|4573.71|4573.71|4573.27|4573.27|4573.98|4573.98|4573.27|4573.27|0
1647358670000|2022-03-15 15:37:50|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|4573.63|0
1647358680000|2022-03-15 15:38:00|4572.29|4572.29|4571.93|4571.93|4572.29|4572.29|4571.43|4571.43|0
1647358690000|2022-03-15 15:38:10|4571.49|4571.49|4571.05|4571.05|4571.49|4571.49|4571.05|4571.05|0
1647358700000|2022-03-15 15:38:20|4570.93|4570.93|4571.81|4571.81|4571.81|4571.81|4570.31|4570.31|0
1647358710000|2022-03-15 15:38:30|4572.43|4572.43|4572.26|4572.26|4572.43|4572.43|4572.26|4572.26|0
1647358720000|2022-03-15 15:38:40|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|4571.55|0
1647358730000|2022-03-15 15:38:50|4572.22|4572.22|4572.57|4572.57|4572.57|4572.57|4572.22|4572.22|0
1647358760000|2022-03-15 15:39:20|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|4572.31|0
1647358770000|2022-03-15 15:39:30|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|0
1647358780000|2022-03-15 15:39:40|4571.98|4571.98|4572.24|4572.24|4572.24|4572.24|4571.98|4571.98|0
1647358790000|2022-03-15 15:39:50|4570.9|4570.9|4572.91|4572.91|4572.91|4572.91|4570.9|4570.9|0
1647358800000|2022-03-15 15:40:00|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|4573.26|0
1647358810000|2022-03-15 15:40:10|4573.48|4573.48|4573.53|4573.53|4573.53|4573.53|4573.48|4573.48|0
1647358820000|2022-03-15 15:40:20|4573.27|4573.27|4573.27|4573.27|4573.27|4573.27|4573.27|4573.27|0
1647358830000|2022-03-15 15:40:30|4571.93|4571.93|4571.93|4571.93|4571.93|4571.93|4571.93|4571.93|0
1647358840000|2022-03-15 15:40:40|4571.6|4571.6|4571.69|4571.69|4571.69|4571.69|4571.6|4571.6|0
1647358850000|2022-03-15 15:40:50|4571.57|4571.57|4571.57|4571.57|4571.57|4571.57|4571.42|4571.42|0
1647358860000|2022-03-15 15:41:00|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|4571.42|0
1647358870000|2022-03-15 15:41:10|4570.75|4570.75|4570.03|4570.03|4570.75|4570.75|4569.76|4569.76|0
1647358880000|2022-03-15 15:41:20|4569.91|4569.91|4570.26|4570.26|4570.26|4570.26|4569.82|4569.82|0
1647358900000|2022-03-15 15:41:40|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|4570.11|0
1647358910000|2022-03-15 15:41:50|4570.78|4570.78|4570.55|4570.55|4570.78|4570.78|4570.11|4570.11|0
1647358920000|2022-03-15 15:42:00|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|4571.22|0
1647358930000|2022-03-15 15:42:10|4571.28|4571.28|4571.36|4571.36|4571.36|4571.36|4571.28|4571.28|0
1647358940000|2022-03-15 15:42:20|4571.63|4571.63|4571.81|4571.81|4571.81|4571.81|4571.63|4571.63|0
1647358950000|2022-03-15 15:42:30|4571.14|4571.14|4571.81|4571.81|4571.81|4571.81|4571.14|4571.14|0
1647358960000|2022-03-15 15:42:40|4571.14|4571.14|4572.48|4572.48|4572.48|4572.48|4571.14|4571.14|0
1647359000000|2022-03-15 15:43:20|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|0
1647359010000|2022-03-15 15:43:30|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|0
1647359020000|2022-03-15 15:43:40|4571.86|4571.86|4572.02|4572.02|4572.02|4572.02|4571.86|4571.86|0
1647359030000|2022-03-15 15:43:50|4571.85|4571.85|4571.18|4571.18|4571.85|4571.85|4571.18|4571.18|0
1647359040000|2022-03-15 15:44:00|4570.51|4570.51|4570.42|4570.42|4571.09|4571.09|4570.25|4570.25|0
1647359050000|2022-03-15 15:44:10|4570.68|4570.68|4570.52|4570.52|4570.68|4570.68|4570.52|4570.52|0
1647359070000|2022-03-15 15:44:30|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|4569.85|0
1647359090000|2022-03-15 15:44:50|4569.68|4569.68|4570.68|4570.68|4570.68|4570.68|4569.68|4569.68|0
1647359100000|2022-03-15 15:45:00|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|4570.51|0
1647359130000|2022-03-15 15:45:30|4569.84|4569.84|4569.51|4569.51|4569.84|4569.84|4569.51|4569.51|0
1647359140000|2022-03-15 15:45:40|4569.24|4569.24|4569.42|4569.42|4569.42|4569.42|4569.15|4569.15|0
1647359150000|2022-03-15 15:45:50|4568.75|4568.75|4570.09|4570.09|4570.09|4570.09|4568.75|4568.75|0
1647359160000|2022-03-15 15:46:00|4569.74|4569.74|4568.54|4568.54|4569.74|4569.74|4568.54|4568.54|0
1647359170000|2022-03-15 15:46:10|4568.42|4568.42|4567.75|4567.75|4568.42|4568.42|4567.75|4567.75|0
1647359180000|2022-03-15 15:46:20|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|0
1647359190000|2022-03-15 15:46:30|4568.77|4568.77|4567.48|4567.48|4568.77|4568.77|4567.48|4567.48|0
1647359200000|2022-03-15 15:46:40|4567.54|4567.54|4570.11|4570.11|4570.11|4570.11|4567.54|4567.54|0
1647359210000|2022-03-15 15:46:50|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|4570.78|0
1647359220000|2022-03-15 15:47:00|4571.05|4571.05|4569.71|4569.71|4571.05|4571.05|4569.71|4569.71|0
1647359230000|2022-03-15 15:47:10|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|0
1647359240000|2022-03-15 15:47:20|4569.71|4569.71|4569.98|4569.98|4569.98|4569.98|4569.71|4569.71|0
1647359250000|2022-03-15 15:47:30|4569.8|4569.8|4569.45|4569.45|4569.8|4569.8|4569.45|4569.45|0
1647359260000|2022-03-15 15:47:40|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|0
1647359270000|2022-03-15 15:47:50|4568.11|4568.11|4566.1|4566.1|4568.11|4568.11|4566.1|4566.1|0
1647359280000|2022-03-15 15:48:00|4566.26|4566.26|4563.97|4563.97|4566.26|4566.26|4563.97|4563.97|0
1647359290000|2022-03-15 15:48:10|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|0
1647359300000|2022-03-15 15:48:20|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1647359310000|2022-03-15 15:48:30|4562.41|4562.41|4561.07|4561.07|4562.41|4562.41|4561.07|4561.07|0
1647359340000|2022-03-15 15:49:00|4563.75|4563.75|4564.19|4564.19|4564.19|4564.19|4563.08|4563.08|0
1647359350000|2022-03-15 15:49:10|4563.52|4563.52|4563.68|4563.68|4563.68|4563.68|4563.52|4563.52|0
1647359360000|2022-03-15 15:49:20|4563.95|4563.95|4563.95|4563.95|4564.13|4564.13|4563.17|4563.17|0
1647359370000|2022-03-15 15:49:30|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|0
1647359390000|2022-03-15 15:49:50|4564.62|4564.62|4564.97|4564.97|4564.97|4564.97|4564.62|4564.62|0
1647359400000|2022-03-15 15:50:00|4566.98|4566.98|4566.58|4566.58|4567.92|4567.92|4566.58|4566.58|0
1647359410000|2022-03-15 15:50:10|4566.69|4566.69|4565.88|4565.88|4567.36|4567.36|4565.36|4565.36|0
1647359420000|2022-03-15 15:50:20|4565.36|4565.36|4565.88|4565.88|4565.88|4565.88|4565.36|4565.36|0
1647359430000|2022-03-15 15:50:30|4566|4566|4565.88|4565.88|4566|4566|4565.88|4565.88|0
1647359440000|2022-03-15 15:50:40|4565.21|4565.21|4564.55|4564.55|4565.21|4565.21|4564.55|4564.55|0
1647359450000|2022-03-15 15:50:50|4565.21|4565.21|4565.88|4565.88|4565.88|4565.88|4564.55|4564.55|0
1647359460000|2022-03-15 15:51:00|4565.21|4565.21|4564.55|4564.55|4565.21|4565.21|4564.55|4564.55|0
1647359470000|2022-03-15 15:51:10|4564.78|4564.78|4564.34|4564.34|4564.78|4564.78|4564.25|4564.25|0
1647359480000|2022-03-15 15:51:20|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|0
1647359510000|2022-03-15 15:51:50|4564.83|4564.83|4564.16|4564.16|4564.83|4564.83|4564.16|4564.16|0
1647359530000|2022-03-15 15:52:10|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1647359540000|2022-03-15 15:52:20|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|0
1647359550000|2022-03-15 15:52:30|4564.49|4564.49|4564.39|4564.39|4564.49|4564.49|4564.39|4564.39|0
1647359600000|2022-03-15 15:53:20|4564.55|4564.55|4564.64|4564.64|4564.64|4564.64|4564.55|4564.55|0
1647359610000|2022-03-15 15:53:30|4564.31|4564.31|4564.63|4564.63|4564.63|4564.63|4564.14|4564.14|0
1647359620000|2022-03-15 15:53:40|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|0
1647359640000|2022-03-15 15:54:00|4564.34|4564.34|4564.49|4564.49|4564.49|4564.49|4564.34|4564.34|0
1647359650000|2022-03-15 15:54:10|4565.1|4565.1|4562.04|4562.04|4565.19|4565.19|4562.04|4562.04|0
1647359660000|2022-03-15 15:54:20|4560.7|4560.7|4556.36|4556.36|4560.7|4560.7|4554.7|4554.7|0
1647359670000|2022-03-15 15:54:30|4556.3|4556.3|4552.75|4552.75|4556.3|4556.3|4552.33|4552.33|0
1647359680000|2022-03-15 15:54:40|4552.85|4552.85|4553.12|4553.12|4554.44|4554.44|4551.95|4551.95|0
1647359690000|2022-03-15 15:54:50|4553.24|4553.24|4552.57|4552.57|4554.38|4554.38|4552.57|4552.57|0
1647359700000|2022-03-15 15:55:00|4552.92|4552.92|4549.39|4549.39|4553.27|4553.27|4549.03|4549.03|0
1647359710000|2022-03-15 15:55:10|4548.05|4548.05|4548.95|4548.95|4549.54|4549.54|4547.96|4547.96|0
1647359720000|2022-03-15 15:55:20|4548.07|4548.07|4549.19|4549.19|4549.6|4549.6|4546.84|4546.84|0
1647359730000|2022-03-15 15:55:30|4547.85|4547.85|4549.39|4549.39|4549.39|4549.39|4547.18|4547.18|0
1647359740000|2022-03-15 15:55:40|4549.92|4549.92|4544.41|4544.41|4550.01|4550.01|4544.41|4544.41|0
1647359750000|2022-03-15 15:55:50|4544.49|4544.49|4548.13|4548.13|4548.13|4548.13|4544.49|4544.49|0
1647359760000|2022-03-15 15:56:00|4548.48|4548.48|4545.51|4545.51|4548.48|4548.48|4545.51|4545.51|0
1647359770000|2022-03-15 15:56:10|4546.18|4546.18|4546.64|4546.64|4546.85|4546.85|4544.82|4544.82|0
1647359780000|2022-03-15 15:56:20|4547.31|4547.31|4545.97|4545.97|4547.31|4547.31|4545.97|4545.97|0
1647359790000|2022-03-15 15:56:30|4544.63|4544.63|4545.36|4545.36|4546.57|4546.57|4544.63|4544.63|0
1647359800000|2022-03-15 15:56:40|4546.51|4546.51|4547.34|4547.34|4547.34|4547.34|4545.17|4545.17|0
1647359810000|2022-03-15 15:56:50|4547.45|4547.45|4552.44|4552.44|4552.44|4552.44|4547.45|4547.45|0
1647359820000|2022-03-15 15:57:00|4552.27|4552.27|4551.73|4551.73|4552.27|4552.27|4550.67|4550.67|0
1647359830000|2022-03-15 15:57:10|4551.82|4551.82|4550.22|4550.22|4551.82|4551.82|4547.92|4547.92|0
1647359840000|2022-03-15 15:57:20|4549.96|4549.96|4551.99|4551.99|4551.99|4551.99|4549.96|4549.96|0
1647359850000|2022-03-15 15:57:30|4549.98|4549.98|4554|4554|4556|4556|4549.98|4549.98|0
1647359860000|2022-03-15 15:57:40|4552.32|4552.32|4553.66|4553.66|4553.66|4553.66|4552.32|4552.32|0
1647359870000|2022-03-15 15:57:50|4552.99|4552.99|4552.63|4552.63|4552.99|4552.99|4552.63|4552.63|0
1647359880000|2022-03-15 15:58:00|4553.3|4553.3|4553.97|4553.97|4553.97|4553.97|4553.3|4553.3|0
1647359890000|2022-03-15 15:58:10|4554.64|4554.64|4555.22|4555.22|4555.22|4555.22|4554.55|4554.55|0
1647359900000|2022-03-15 15:58:20|4555.4|4555.4|4557.27|4557.27|4557.27|4557.27|4555.4|4555.4|0
1647359910000|2022-03-15 15:58:30|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|0
1647359920000|2022-03-15 15:58:40|4558.62|4558.62|4561.8|4561.8|4561.8|4561.8|4558.62|4558.62|0
1647359930000|2022-03-15 15:58:50|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|0
1647359950000|2022-03-15 15:59:10|4561.11|4561.11|4558.94|4558.94|4561.11|4561.11|4558.94|4558.94|0
1647359970000|2022-03-15 15:59:30|4560.28|4560.28|4560.54|4560.54|4560.54|4560.54|4560.28|4560.28|0
1647359990000|2022-03-15 15:59:50|4560.37|4560.37|4561.73|4561.73|4561.73|4561.73|4560.37|4560.37|0
1647360000000|2022-03-15 16:00:00|4561.57|4561.57|4561.85|4561.85|4561.85|4561.85|4561.4|4561.4|0
1647360010000|2022-03-15 16:00:10|4561.96|4561.96|4560.63|4560.63|4561.96|4561.96|4560.63|4560.63|0
1647360020000|2022-03-15 16:00:20|4559.83|4559.83|4559.16|4559.16|4559.83|4559.83|4559.16|4559.16|0
1647360030000|2022-03-15 16:00:30|4559.53|4559.53|4560.52|4560.52|4560.86|4560.86|4559.53|4559.53|0
1647360040000|2022-03-15 16:00:40|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|0
1647360050000|2022-03-15 16:00:50|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|0
1647360060000|2022-03-15 16:01:00|4560.86|4560.86|4561.55|4561.55|4561.55|4561.55|4559.54|4559.54|0
1647360070000|2022-03-15 16:01:10|4561.71|4561.71|4562.42|4562.42|4562.42|4562.42|4561.71|4561.71|0
1647360080000|2022-03-15 16:01:20|4563.09|4563.09|4563.88|4563.88|4563.88|4563.88|4563.09|4563.09|0
1647360090000|2022-03-15 16:01:30|4564.55|4564.55|4565.12|4565.12|4565.12|4565.12|4564.45|4564.45|0
1647360110000|2022-03-15 16:01:50|4565.27|4565.27|4565.33|4565.33|4565.33|4565.33|4565.27|4565.27|0
1647360120000|2022-03-15 16:02:00|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|4565.66|0
1647360140000|2022-03-15 16:02:20|4563.71|4563.71|4564.62|4564.62|4564.62|4564.62|4563.28|4563.28|0
1647360150000|2022-03-15 16:02:30|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|0
1647360160000|2022-03-15 16:02:40|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|4564.68|0
1647360180000|2022-03-15 16:03:00|4564.15|4564.15|4563.36|4563.36|4564.15|4564.15|4563.36|4563.36|0
1647360190000|2022-03-15 16:03:10|4562.69|4562.69|4561.35|4561.35|4562.69|4562.69|4561.35|4561.35|0
1647360200000|2022-03-15 16:03:20|4561.3|4561.3|4561.97|4561.97|4561.97|4561.97|4561.3|4561.3|0
1647360220000|2022-03-15 16:03:40|4561.08|4561.08|4563.08|4563.08|4563.08|4563.08|4561.08|4561.08|0
1647360230000|2022-03-15 16:03:50|4563.43|4563.43|4562.91|4562.91|4563.43|4563.43|4562.91|4562.91|0
1647360240000|2022-03-15 16:04:00|4563.44|4563.44|4564.35|4564.35|4564.6|4564.6|4563.26|4563.26|0
1647360250000|2022-03-15 16:04:10|4564.44|4564.44|4564.44|4564.44|4564.44|4564.44|4564.44|4564.44|0
1647360270000|2022-03-15 16:04:30|4565.15|4565.15|4565.41|4565.41|4565.41|4565.41|4565.15|4565.15|0
1647360290000|2022-03-15 16:04:50|4566.75|4566.75|4568.36|4568.36|4568.36|4568.36|4566.75|4566.75|0
1647360300000|2022-03-15 16:05:00|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1647360320000|2022-03-15 16:05:20|4568.29|4568.29|4568.03|4568.03|4568.29|4568.29|4568.03|4568.03|0
1647360330000|2022-03-15 16:05:30|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|0
1647360350000|2022-03-15 16:05:50|4566.74|4566.74|4566.9|4566.9|4566.9|4566.9|4566.74|4566.74|0
1647360360000|2022-03-15 16:06:00|4569.58|4569.58|4571.91|4571.91|4571.91|4571.91|4569.58|4569.58|0
1647360370000|2022-03-15 16:06:10|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1647360380000|2022-03-15 16:06:20|4572.51|4572.51|4570.5|4570.5|4572.51|4572.51|4570.5|4570.5|0
1647360400000|2022-03-15 16:06:40|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|4570.66|0
1647360410000|2022-03-15 16:06:50|4570.78|4570.78|4571.36|4571.36|4571.36|4571.36|4570.78|4570.78|0
1647360420000|2022-03-15 16:07:00|4571.27|4571.27|4573.05|4573.05|4573.05|4573.05|4571.27|4571.27|0
1647360430000|2022-03-15 16:07:10|4573.72|4573.72|4574.34|4574.34|4574.34|4574.34|4573.72|4573.72|0
1647360440000|2022-03-15 16:07:20|4575.01|4575.01|4576.35|4576.35|4576.35|4576.35|4575.01|4575.01|0
1647360450000|2022-03-15 16:07:30|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|0
1647360460000|2022-03-15 16:07:40|4575.98|4575.98|4578.08|4578.08|4578.08|4578.08|4575.98|4575.98|0
1647360480000|2022-03-15 16:08:00|4578.75|4578.75|4576.18|4576.18|4578.86|4578.86|4576.18|4576.18|0
1647360490000|2022-03-15 16:08:10|4575.51|4575.51|4574.79|4574.79|4575.51|4575.51|4574.79|4574.79|0
1647360500000|2022-03-15 16:08:20|4574.12|4574.12|4574.2|4574.2|4574.2|4574.2|4574.03|4574.03|0
1647360520000|2022-03-15 16:08:40|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|0
1647360530000|2022-03-15 16:08:50|4576.21|4576.21|4577.15|4577.15|4577.15|4577.15|4576.21|4576.21|0
1647360540000|2022-03-15 16:09:00|4578.49|4578.49|4577.59|4577.59|4578.93|4578.93|4577.59|4577.59|0
1647360550000|2022-03-15 16:09:10|4577.77|4577.77|4578.09|4578.09|4578.09|4578.09|4577.77|4577.77|0
1647360560000|2022-03-15 16:09:20|4578.76|4578.76|4583.45|4583.45|4583.65|4583.65|4578.76|4578.76|0
1647360570000|2022-03-15 16:09:30|4583.36|4583.36|4581.08|4581.08|4583.36|4583.36|4581.08|4581.08|0
1647360580000|2022-03-15 16:09:40|4580.47|4580.47|4580.29|4580.29|4580.47|4580.47|4580.29|4580.29|0
1647360610000|2022-03-15 16:10:10|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1647360620000|2022-03-15 16:10:20|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|0
1647360630000|2022-03-15 16:10:30|4579.85|4579.85|4580.52|4580.52|4580.52|4580.52|4579.85|4579.85|0
1647360650000|2022-03-15 16:10:50|4580.96|4580.96|4581.8|4581.8|4581.8|4581.8|4580.96|4580.96|0
1647360660000|2022-03-15 16:11:00|4581.65|4581.65|4581.45|4581.45|4581.65|4581.65|4581.45|4581.45|0
1647360670000|2022-03-15 16:11:10|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|0
1647360680000|2022-03-15 16:11:20|4580.03|4580.03|4579.94|4579.94|4580.03|4580.03|4579.94|4579.94|0
1647360690000|2022-03-15 16:11:30|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1647360710000|2022-03-15 16:11:50|4578.79|4578.79|4578.55|4578.55|4578.79|4578.79|4578.43|4578.43|0
1647360720000|2022-03-15 16:12:00|4578.99|4578.99|4578.79|4578.79|4579.08|4579.08|4578.79|4578.79|0
1647360740000|2022-03-15 16:12:20|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|0
1647360750000|2022-03-15 16:12:30|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1647360760000|2022-03-15 16:12:40|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1647360780000|2022-03-15 16:13:00|4580.36|4580.36|4581.03|4581.03|4581.03|4581.03|4580.36|4580.36|0
1647360790000|2022-03-15 16:13:10|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|0
1647360810000|2022-03-15 16:13:30|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|0
1647360820000|2022-03-15 16:13:40|4581.24|4581.24|4584.98|4584.98|4584.98|4584.98|4581.24|4581.24|0
1647360830000|2022-03-15 16:13:50|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|0
1647360840000|2022-03-15 16:14:00|4584.51|4584.51|4581.3|4581.3|4585.32|4585.32|4581.3|4581.3|0
1647360850000|2022-03-15 16:14:10|4581.21|4581.21|4581.12|4581.12|4581.21|4581.21|4581.12|4581.12|0
1647360860000|2022-03-15 16:14:20|4580.96|4580.96|4581.75|4581.75|4581.75|4581.75|4580.96|4580.96|0
1647360870000|2022-03-15 16:14:30|4582.02|4582.02|4580.84|4580.84|4582.02|4582.02|4580.68|4580.68|0
1647360880000|2022-03-15 16:14:40|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|0
1647360890000|2022-03-15 16:14:50|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1647360900000|2022-03-15 16:15:00|4581.07|4581.07|4579.81|4579.81|4581.07|4581.07|4579.81|4579.81|0
1647360920000|2022-03-15 16:15:20|4582.49|4582.49|4581.74|4581.74|4582.57|4582.57|4581.74|4581.74|0
1647360930000|2022-03-15 16:15:30|4582.41|4582.41|4584.51|4584.51|4584.51|4584.51|4582.41|4582.41|0
1647360940000|2022-03-15 16:15:40|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1647360950000|2022-03-15 16:15:50|4584.83|4584.83|4585.67|4585.67|4585.67|4585.67|4584.83|4584.83|0
1647360960000|2022-03-15 16:16:00|4586.34|4586.34|4587.18|4587.18|4587.18|4587.18|4586.34|4586.34|0
1647360970000|2022-03-15 16:16:10|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|0
1647361000000|2022-03-15 16:16:40|4587.35|4587.35|4587.09|4587.09|4587.35|4587.35|4587.09|4587.09|0
1647361020000|2022-03-15 16:17:00|4587.44|4587.44|4586.95|4586.95|4587.44|4587.44|4586.95|4586.95|0
1647361030000|2022-03-15 16:17:10|4587.04|4587.04|4587.35|4587.35|4587.35|4587.35|4587.04|4587.04|0
1647361040000|2022-03-15 16:17:20|4587.41|4587.41|4587.99|4587.99|4587.99|4587.99|4587.41|4587.41|0
1647361050000|2022-03-15 16:17:30|4588.04|4588.04|4588.17|4588.17|4588.25|4588.25|4588.04|4588.04|0
1647361060000|2022-03-15 16:17:40|4587.9|4587.9|4587.55|4587.55|4587.9|4587.9|4587.55|4587.55|0
1647361100000|2022-03-15 16:18:20|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1647361110000|2022-03-15 16:18:30|4586.72|4586.72|4586.37|4586.37|4586.72|4586.72|4586.37|4586.37|0
1647361120000|2022-03-15 16:18:40|4585.26|4585.26|4585.7|4585.7|4585.7|4585.7|4585.26|4585.26|0
1647361140000|2022-03-15 16:19:00|4585.78|4585.78|4585.7|4585.7|4586.56|4586.56|4585.58|4585.58|0
1647361150000|2022-03-15 16:19:10|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|4585.58|0
1647361180000|2022-03-15 16:19:40|4585.7|4585.7|4586.97|4586.97|4586.97|4586.97|4585.47|4585.47|0
1647361190000|2022-03-15 16:19:50|4587.23|4587.23|4587.18|4587.18|4587.23|4587.23|4587.18|4587.18|0
1647361200000|2022-03-15 16:20:00|4587.13|4587.13|4585.84|4585.84|4587.13|4587.13|4585.84|4585.84|0
1647361210000|2022-03-15 16:20:10|4585.51|4585.51|4585.63|4585.63|4585.63|4585.63|4585.51|4585.51|0
1647361220000|2022-03-15 16:20:20|4586.3|4586.3|4584.96|4584.96|4586.3|4586.3|4584.96|4584.96|0
1647361230000|2022-03-15 16:20:30|4585.67|4585.67|4584.91|4584.91|4585.67|4585.67|4584.91|4584.91|0
1647361260000|2022-03-15 16:21:00|4584.24|4584.24|4583.69|4583.69|4584.36|4584.36|4583.69|4583.69|0
1647361270000|2022-03-15 16:21:10|4583.84|4583.84|4583.9|4583.9|4583.98|4583.98|4583.84|4583.84|0
1647361280000|2022-03-15 16:21:20|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|0
1647361290000|2022-03-15 16:21:30|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|0
1647361300000|2022-03-15 16:21:40|4583.61|4583.61|4584.28|4584.28|4584.28|4584.28|4583.61|4583.61|0
1647361310000|2022-03-15 16:21:50|4584.37|4584.37|4583.75|4583.75|4584.37|4584.37|4583.75|4583.75|0
1647361320000|2022-03-15 16:22:00|4583.49|4583.49|4583.65|4583.65|4584.09|4584.09|4583.31|4583.31|0
1647361340000|2022-03-15 16:22:20|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|4583.56|0
1647361350000|2022-03-15 16:22:30|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|4583.3|0
1647361360000|2022-03-15 16:22:40|4583.39|4583.39|4585.13|4585.13|4585.13|4585.13|4582.86|4582.86|0
1647361380000|2022-03-15 16:23:00|4586.47|4586.47|4586.99|4586.99|4586.99|4586.99|4586.47|4586.47|0
1647361390000|2022-03-15 16:23:10|4586.73|4586.73|4586.9|4586.9|4586.9|4586.9|4586.73|4586.73|0
1647361400000|2022-03-15 16:23:20|4586.46|4586.46|4586.28|4586.28|4586.46|4586.46|4586.28|4586.28|0
1647361410000|2022-03-15 16:23:30|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|0
1647361420000|2022-03-15 16:23:40|4586.3|4586.3|4586.74|4586.74|4586.74|4586.74|4586.3|4586.3|0
1647361430000|2022-03-15 16:23:50|4588.08|4588.08|4589.79|4589.79|4589.79|4589.79|4588.08|4588.08|0
1647361440000|2022-03-15 16:24:00|4589.95|4589.95|4589.95|4589.95|4589.95|4589.95|4589.95|4589.95|0
1647361450000|2022-03-15 16:24:10|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|4589.28|0
1647361460000|2022-03-15 16:24:20|4589.55|4589.55|4589.28|4589.28|4589.55|4589.55|4589.11|4589.11|0
1647361470000|2022-03-15 16:24:30|4589.46|4589.46|4589.64|4589.64|4590.17|4590.17|4589.46|4589.46|0
1647361490000|2022-03-15 16:24:50|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|0
1647361510000|2022-03-15 16:25:10|4590.14|4590.14|4589.26|4589.26|4590.14|4590.14|4589.21|4589.21|0
1647361520000|2022-03-15 16:25:20|4589.53|4589.53|4589.64|4589.64|4589.64|4589.64|4589.2|4589.2|0
1647361540000|2022-03-15 16:25:40|4589.5|4589.5|4589.32|4589.32|4589.5|4589.5|4589.32|4589.32|0
1647361550000|2022-03-15 16:25:50|4589.2|4589.2|4589.99|4589.99|4589.99|4589.99|4589.2|4589.2|0
1647361560000|2022-03-15 16:26:00|4589.9|4589.9|4591.08|4591.08|4591.08|4591.08|4589.74|4589.74|0
1647361570000|2022-03-15 16:26:10|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|0
1647361580000|2022-03-15 16:26:20|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|4591.52|0
1647361590000|2022-03-15 16:26:30|4593.53|4593.53|4593.83|4593.83|4593.88|4593.88|4593.53|4593.53|0
1647361610000|2022-03-15 16:26:50|4594.36|4594.36|4595.7|4595.7|4595.7|4595.7|4594.36|4594.36|0
1647361620000|2022-03-15 16:27:00|4596.05|4596.05|4595.26|4595.26|4596.05|4596.05|4595.03|4595.03|0
1647361630000|2022-03-15 16:27:10|4595.93|4595.93|4595.43|4595.43|4596.1|4596.1|4595.43|4595.43|0
1647361640000|2022-03-15 16:27:20|4595.54|4595.54|4595.27|4595.27|4595.54|4595.54|4595.27|4595.27|0
1647361650000|2022-03-15 16:27:30|4595.94|4595.94|4597.17|4597.17|4597.17|4597.17|4595.94|4595.94|0
1647361660000|2022-03-15 16:27:40|4597.08|4597.08|4596.82|4596.82|4597.08|4597.08|4596.82|4596.82|0
1647361670000|2022-03-15 16:27:50|4596.46|4596.46|4595.79|4595.79|4596.46|4596.46|4595.79|4595.79|0
1647361680000|2022-03-15 16:28:00|4595.47|4595.47|4594.64|4594.64|4595.47|4595.47|4594.64|4594.64|0
1647361690000|2022-03-15 16:28:10|4594.99|4594.99|4594.56|4594.56|4594.99|4594.99|4594.14|4594.14|0
1647361700000|2022-03-15 16:28:20|4594.74|4594.74|4596.84|4596.84|4596.84|4596.84|4594.38|4594.38|0
1647361710000|2022-03-15 16:28:30|4597.45|4597.45|4598.95|4598.95|4598.95|4598.95|4597.45|4597.45|0
1647361720000|2022-03-15 16:28:40|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|0
1647361730000|2022-03-15 16:28:50|4599.39|4599.39|4600.82|4600.82|4600.82|4600.82|4599.09|4599.09|0
1647361740000|2022-03-15 16:29:00|4600.49|4600.49|4598.31|4598.31|4600.76|4600.76|4598.31|4598.31|0
1647361750000|2022-03-15 16:29:10|4598.16|4598.16|4598.22|4598.22|4598.22|4598.22|4598.05|4598.05|0
1647361760000|2022-03-15 16:29:20|4598.84|4598.84|4599.06|4599.06|4599.06|4599.06|4598.84|4598.84|0
1647361770000|2022-03-15 16:29:30|4599.73|4599.73|4601.41|4601.41|4601.41|4601.41|4599.73|4599.73|0
1647361780000|2022-03-15 16:29:40|4601.52|4601.52|4597.56|4597.56|4601.52|4601.52|4597.56|4597.56|0
1647361790000|2022-03-15 16:29:50|4597.83|4597.83|4596.55|4596.55|4597.83|4597.83|4596.23|4596.23|0
1647418500000|2022-03-16 08:15:00|4550.77|4550.77|4556.47|4556.47|4556.56|4556.56|4549.95|4549.95|0
1647418510000|2022-03-16 08:15:10|4556.57|4556.57|4561.49|4561.49|4561.49|4561.49|4556.57|4556.57|0
1647418520000|2022-03-16 08:15:20|4564.17|4564.17|4564.77|4564.77|4564.9|4564.9|4561.49|4561.49|0
1647418530000|2022-03-16 08:15:30|4564.51|4564.51|4562.92|4562.92|4564.51|4564.51|4562.92|4562.92|0
1647418540000|2022-03-16 08:15:40|4560.62|4560.62|4561.4|4561.4|4561.68|4561.68|4559.44|4559.44|0
1647418550000|2022-03-16 08:15:50|4562.02|4562.02|4559.95|4559.95|4562.02|4562.02|4559.95|4559.95|0
1647418560000|2022-03-16 08:16:00|4561.36|4561.36|4557.71|4557.71|4561.36|4561.36|4557.71|4557.71|0
1647418580000|2022-03-16 08:16:20|4557.09|4557.09|4553.78|4553.78|4557.8|4557.8|4553.78|4553.78|0
1647418590000|2022-03-16 08:16:30|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|0
1647418600000|2022-03-16 08:16:40|4554.03|4554.03|4556.25|4556.25|4556.25|4556.25|4554.03|4554.03|0
1647418610000|2022-03-16 08:16:50|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1647418620000|2022-03-16 08:17:00|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|0
1647418630000|2022-03-16 08:17:10|4560.57|4560.57|4556.94|4556.94|4561.31|4561.31|4556.94|4556.94|0
1647418640000|2022-03-16 08:17:20|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1647418650000|2022-03-16 08:17:30|4557.59|4557.59|4556.48|4556.48|4557.59|4557.59|4556.48|4556.48|0
1647418660000|2022-03-16 08:17:40|4556.63|4556.63|4557.97|4557.97|4559.13|4559.13|4556.63|4556.63|0
1647418670000|2022-03-16 08:17:50|4558.11|4558.11|4557.95|4557.95|4560.63|4560.63|4557.95|4557.95|0
1647418680000|2022-03-16 08:18:00|4558.62|4558.62|4558.32|4558.32|4558.62|4558.62|4558.32|4558.32|0
1647418690000|2022-03-16 08:18:10|4557.44|4557.44|4557.92|4557.92|4558.78|4558.78|4555.43|4555.43|0
1647418700000|2022-03-16 08:18:20|4557.8|4557.8|4558.23|4558.23|4558.23|4558.23|4557.8|4557.8|0
1647418710000|2022-03-16 08:18:30|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|0
1647418720000|2022-03-16 08:18:40|4552.02|4552.02|4552.69|4552.69|4552.69|4552.69|4552.02|4552.02|0
1647418740000|2022-03-16 08:19:00|4552.43|4552.43|4553.82|4553.82|4554.44|4554.44|4551.09|4551.09|0
1647418760000|2022-03-16 08:19:20|4555.5|4555.5|4555.27|4555.27|4555.5|4555.5|4554.16|4554.16|0
1647418780000|2022-03-16 08:19:40|4555.18|4555.18|4556.32|4556.32|4556.32|4556.32|4555.18|4555.18|0
1647418790000|2022-03-16 08:19:50|4557.47|4557.47|4556.5|4556.5|4557.74|4557.74|4556.5|4556.5|0
1647418800000|2022-03-16 08:20:00|4553.82|4553.82|4553.67|4553.67|4554.4|4554.4|4553.67|4553.67|0
1647418810000|2022-03-16 08:20:10|4553.14|4553.14|4551.24|4551.24|4553.14|4553.14|4548.79|4548.79|0
1647418820000|2022-03-16 08:20:20|4552.58|4552.58|4554.17|4554.17|4554.17|4554.17|4552.58|4552.58|0
1647418830000|2022-03-16 08:20:30|4552.83|4552.83|4552.03|4552.03|4554.83|4554.83|4552.03|4552.03|0
1647418840000|2022-03-16 08:20:40|4554.04|4554.04|4553.92|4553.92|4554.04|4554.04|4553.92|4553.92|0
1647418860000|2022-03-16 08:21:00|4554.25|4554.25|4556.26|4556.26|4556.26|4556.26|4554.25|4554.25|0
1647418870000|2022-03-16 08:21:10|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|0
1647418880000|2022-03-16 08:21:20|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|4560.28|0
1647418890000|2022-03-16 08:21:30|4560.4|4560.4|4562.51|4562.51|4563.75|4563.75|4560.4|4560.4|0
1647418900000|2022-03-16 08:21:40|4562.78|4562.78|4559.6|4559.6|4562.78|4562.78|4559.6|4559.6|0
1647418910000|2022-03-16 08:21:50|4561.61|4561.61|4563.64|4563.64|4563.64|4563.64|4561.61|4561.61|0
1647418920000|2022-03-16 08:22:00|4563.37|4563.37|4562.03|4562.03|4563.37|4563.37|4562.03|4562.03|0
1647418930000|2022-03-16 08:22:10|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|0
1647418940000|2022-03-16 08:22:20|4561.68|4561.68|4563.8|4563.8|4563.8|4563.8|4561.68|4561.68|0
1647418950000|2022-03-16 08:22:30|4564.47|4564.47|4561.46|4561.46|4564.81|4564.81|4561.46|4561.46|0
1647418960000|2022-03-16 08:22:40|4560.23|4560.23|4557.51|4557.51|4560.23|4560.23|4557.51|4557.51|0
1647418970000|2022-03-16 08:22:50|4556.84|4556.84|4556.22|4556.22|4556.84|4556.84|4555.69|4555.69|0
1647418980000|2022-03-16 08:23:00|4558.23|4558.23|4557.79|4557.79|4558.32|4558.32|4557.79|4557.79|0
1647418990000|2022-03-16 08:23:10|4557.55|4557.55|4558.94|4558.94|4559.11|4559.11|4557.43|4557.43|0
1647419000000|2022-03-16 08:23:20|4558.49|4558.49|4558.94|4558.94|4559.11|4559.11|4558.49|4558.49|0
1647419010000|2022-03-16 08:23:30|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|0
1647419020000|2022-03-16 08:23:40|4557.82|4557.82|4558.93|4558.93|4558.93|4558.93|4557.82|4557.82|0
1647419030000|2022-03-16 08:23:50|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|4559.9|0
1647419040000|2022-03-16 08:24:00|4562.58|4562.58|4561.89|4561.89|4562.58|4562.58|4561.24|4561.24|0
1647419050000|2022-03-16 08:24:10|4561.27|4561.27|4564.94|4564.94|4564.94|4564.94|4561.27|4561.27|0
1647419060000|2022-03-16 08:24:20|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|0
1647419070000|2022-03-16 08:24:30|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|0
1647419080000|2022-03-16 08:24:40|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|4564.05|0
1647419100000|2022-03-16 08:25:00|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|0
1647419110000|2022-03-16 08:25:10|4563.96|4563.96|4564.05|4564.05|4564.05|4564.05|4563.96|4563.96|0
1647419120000|2022-03-16 08:25:20|4562.71|4562.71|4558.69|4558.69|4562.71|4562.71|4557.35|4557.35|0
1647419130000|2022-03-16 08:25:30|4557.37|4557.37|4556.88|4556.88|4557.37|4557.37|4556.88|4556.88|0
1647419140000|2022-03-16 08:25:40|4557.37|4557.37|4556.15|4556.15|4557.37|4557.37|4555.36|4555.36|0
1647419150000|2022-03-16 08:25:50|4556.27|4556.27|4556.01|4556.01|4557.47|4557.47|4556.01|4556.01|0
1647419160000|2022-03-16 08:26:00|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|0
1647419170000|2022-03-16 08:26:10|4556.18|4556.18|4556.35|4556.35|4556.35|4556.35|4556.18|4556.18|0
1647419180000|2022-03-16 08:26:20|4555.86|4555.86|4557.2|4557.2|4557.2|4557.2|4555.86|4555.86|0
1647419190000|2022-03-16 08:26:30|4557.87|4557.87|4559.37|4559.37|4559.37|4559.37|4557.87|4557.87|0
1647419200000|2022-03-16 08:26:40|4558.03|4558.03|4557.32|4557.32|4558.03|4558.03|4557.32|4557.32|0
1647419210000|2022-03-16 08:26:50|4553.97|4553.97|4553.3|4553.3|4553.97|4553.97|4553.3|4553.3|0
1647419220000|2022-03-16 08:27:00|4553.97|4553.97|4555.47|4555.47|4555.47|4555.47|4553.97|4553.97|0
1647419230000|2022-03-16 08:27:10|4555.62|4555.62|4555.15|4555.15|4555.95|4555.95|4555.15|4555.15|0
1647419250000|2022-03-16 08:27:30|4555.68|4555.68|4555.82|4555.82|4556.35|4556.35|4555.68|4555.68|0
1647419260000|2022-03-16 08:27:40|4554.5|4554.5|4554.58|4554.58|4554.58|4554.58|4552.73|4552.73|0
1647419270000|2022-03-16 08:27:50|4554.91|4554.91|4555.62|4555.62|4555.71|4555.71|4554.91|4554.91|0
1647419280000|2022-03-16 08:28:00|4555.35|4555.35|4555.53|4555.53|4555.53|4555.53|4555.35|4555.35|0
1647419290000|2022-03-16 08:28:10|4554.19|4554.19|4555.35|4555.35|4556.2|4556.2|4554.19|4554.19|0
1647419300000|2022-03-16 08:28:20|4555.71|4555.71|4555.5|4555.5|4555.71|4555.71|4555.27|4555.27|0
1647419310000|2022-03-16 08:28:30|4556.56|4556.56|4555.35|4555.35|4556.56|4556.56|4555.03|4555.03|0
1647419320000|2022-03-16 08:28:40|4556.02|4556.02|4556.37|4556.37|4556.37|4556.37|4556.02|4556.02|0
1647419330000|2022-03-16 08:28:50|4556.7|4556.7|4554.69|4554.69|4556.7|4556.7|4554.69|4554.69|0
1647419350000|2022-03-16 08:29:10|4554.16|4554.16|4553.66|4553.66|4555.67|4555.67|4553.66|4553.66|0
1647419360000|2022-03-16 08:29:20|4551.65|4551.65|4550.66|4550.66|4551.65|4551.65|4549.87|4549.87|0
1647419370000|2022-03-16 08:29:30|4552|4552|4550.8|4550.8|4552|4552|4550.59|4550.59|0
1647419380000|2022-03-16 08:29:40|4552.65|4552.65|4552.74|4552.74|4552.74|4552.74|4552.65|4552.65|0
1647419390000|2022-03-16 08:29:50|4553.27|4553.27|4553.39|4553.39|4553.39|4553.39|4553.27|4553.27|0
1647419400000|2022-03-16 08:30:00|4554.06|4554.06|4556.07|4556.07|4556.07|4556.07|4554.06|4554.06|0
1647419410000|2022-03-16 08:30:10|4557.41|4557.41|4556.07|4556.07|4557.41|4557.41|4556.07|4556.07|0
1647419450000|2022-03-16 08:30:50|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|4555.4|0
1647419460000|2022-03-16 08:31:00|4555.24|4555.24|4554.53|4554.53|4555.32|4555.32|4554.53|4554.53|0
1647419470000|2022-03-16 08:31:10|4555.2|4555.2|4557.86|4557.86|4557.86|4557.86|4555.2|4555.2|0
1647419480000|2022-03-16 08:31:20|4557.78|4557.78|4558.09|4558.09|4558.45|4558.45|4557.78|4557.78|0
1647419490000|2022-03-16 08:31:30|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|0
1647419510000|2022-03-16 08:31:50|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1647419520000|2022-03-16 08:32:00|4557.46|4557.46|4557.93|4557.93|4558.63|4558.63|4557.46|4557.46|0
1647419530000|2022-03-16 08:32:10|4557.34|4557.34|4557.05|4557.05|4557.34|4557.34|4555.05|4555.05|0
1647419560000|2022-03-16 08:32:40|4556.7|4556.7|4564.62|4564.62|4564.62|4564.62|4556.61|4556.61|0
1647419580000|2022-03-16 08:33:00|4565.11|4565.11|4564.9|4564.9|4565.78|4565.78|4564.9|4564.9|0
1647419590000|2022-03-16 08:33:10|4564.46|4564.46|4564.28|4564.28|4564.46|4564.46|4564.28|4564.28|0
1647419600000|2022-03-16 08:33:20|4564.81|4564.81|4564.81|4564.81|4564.81|4564.81|4564.81|4564.81|0
1647419610000|2022-03-16 08:33:30|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|0
1647419620000|2022-03-16 08:33:40|4564.28|4564.28|4561.6|4561.6|4564.28|4564.28|4561.6|4561.6|0
1647419630000|2022-03-16 08:33:50|4561.72|4561.72|4560.12|4560.12|4561.72|4561.72|4560.12|4560.12|0
1647419650000|2022-03-16 08:34:10|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|4560.03|0
1647419660000|2022-03-16 08:34:20|4558.02|4558.02|4555.34|4555.34|4558.02|4558.02|4555.34|4555.34|0
1647419670000|2022-03-16 08:34:30|4556.22|4556.22|4554.21|4554.21|4556.22|4556.22|4553.54|4553.54|0
1647419680000|2022-03-16 08:34:40|4553.74|4553.74|4552.75|4552.75|4554.09|4554.09|4552.75|4552.75|0
1647419690000|2022-03-16 08:34:50|4550.74|4550.74|4549.98|4549.98|4550.74|4550.74|4549.98|4549.98|0
1647419700000|2022-03-16 08:35:00|4549.81|4549.81|4548.93|4548.93|4549.81|4549.81|4548.93|4548.93|0
1647419710000|2022-03-16 08:35:10|4549.29|4549.29|4547.21|4547.21|4549.29|4549.29|4547.21|4547.21|0
1647419720000|2022-03-16 08:35:20|4549.21|4549.21|4550.48|4550.48|4550.48|4550.48|4549.21|4549.21|0
1647419740000|2022-03-16 08:35:40|4549.14|4549.14|4548.47|4548.47|4549.14|4549.14|4548.47|4548.47|0
1647419750000|2022-03-16 08:35:50|4552.27|4552.27|4553.78|4553.78|4557.7|4557.7|4552.27|4552.27|0
1647419760000|2022-03-16 08:36:00|4553.11|4553.11|4553.45|4553.45|4553.45|4553.45|4552.78|4552.78|0
1647419770000|2022-03-16 08:36:10|4553.28|4553.28|4556.93|4556.93|4556.93|4556.93|4552.91|4552.91|0
1647419780000|2022-03-16 08:36:20|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1647419790000|2022-03-16 08:36:30|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|0
1647419800000|2022-03-16 08:36:40|4558.13|4558.13|4555.07|4555.07|4558.13|4558.13|4555.07|4555.07|0
1647419810000|2022-03-16 08:36:50|4554.83|4554.83|4556.06|4556.06|4556.06|4556.06|4554.83|4554.83|0
1647419820000|2022-03-16 08:37:00|4555.62|4555.62|4555.47|4555.47|4555.62|4555.62|4555.47|4555.47|0
1647419830000|2022-03-16 08:37:10|4555.62|4555.62|4555.68|4555.68|4555.68|4555.68|4555.54|4555.54|0
1647419840000|2022-03-16 08:37:20|4555.51|4555.51|4555.77|4555.77|4555.77|4555.77|4555.51|4555.51|0
1647419850000|2022-03-16 08:37:30|4556.01|4556.01|4555.65|4555.65|4556.01|4556.01|4555.65|4555.65|0
1647419870000|2022-03-16 08:37:50|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|0
1647419880000|2022-03-16 08:38:00|4557.07|4557.07|4556.62|4556.62|4557.07|4557.07|4556.62|4556.62|0
1647419890000|2022-03-16 08:38:10|4555.28|4555.28|4557.29|4557.29|4557.29|4557.29|4555.28|4555.28|0
1647419900000|2022-03-16 08:38:20|4557.96|4557.96|4557.87|4557.87|4557.96|4557.96|4557.87|4557.87|0
1647419910000|2022-03-16 08:38:30|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|0
1647419930000|2022-03-16 08:38:50|4557.49|4557.49|4562.85|4562.85|4562.85|4562.85|4557.49|4557.49|0
1647419940000|2022-03-16 08:39:00|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|0
1647419950000|2022-03-16 08:39:10|4560.17|4560.17|4558.83|4558.83|4560.84|4560.84|4558.83|4558.83|0
1647419960000|2022-03-16 08:39:20|4557.95|4557.95|4558.85|4558.85|4558.85|4558.85|4557.95|4557.95|0
1647419970000|2022-03-16 08:39:30|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1647419980000|2022-03-16 08:39:40|4559.64|4559.64|4558.05|4558.05|4559.64|4559.64|4558.05|4558.05|0
1647419990000|2022-03-16 08:39:50|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|0
1647420030000|2022-03-16 08:40:30|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|0
1647420040000|2022-03-16 08:40:40|4558.11|4558.11|4559.75|4559.75|4559.84|4559.84|4558.11|4558.11|0
1647420050000|2022-03-16 08:40:50|4559.13|4559.13|4557.12|4557.12|4559.13|4559.13|4557.12|4557.12|0
1647420060000|2022-03-16 08:41:00|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|0
1647420070000|2022-03-16 08:41:10|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|0
1647420090000|2022-03-16 08:41:30|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1647420100000|2022-03-16 08:41:40|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|4557.17|0
1647420110000|2022-03-16 08:41:50|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|4557.62|0
1647420120000|2022-03-16 08:42:00|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|0
1647420140000|2022-03-16 08:42:20|4557.12|4557.12|4559.8|4559.8|4559.8|4559.8|4557.12|4557.12|0
1647420160000|2022-03-16 08:42:40|4559.14|4559.14|4558.79|4558.79|4559.14|4559.14|4558.79|4558.79|0
1647420190000|2022-03-16 08:43:10|4557.45|4557.45|4558.67|4558.67|4558.67|4558.67|4557.45|4557.45|0
1647420220000|2022-03-16 08:43:40|4559.03|4559.03|4560.26|4560.26|4560.26|4560.26|4559.03|4559.03|0
1647420230000|2022-03-16 08:43:50|4559.56|4559.56|4561.03|4561.03|4561.03|4561.03|4559.56|4559.56|0
1647420250000|2022-03-16 08:44:10|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1647420270000|2022-03-16 08:44:30|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|0
1647420280000|2022-03-16 08:44:40|4560.06|4560.06|4559.26|4559.26|4560.06|4560.06|4559.26|4559.26|0
1647420290000|2022-03-16 08:44:50|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|0
1647420300000|2022-03-16 08:45:00|4557.89|4557.89|4561.91|4561.91|4561.91|4561.91|4557.89|4557.89|0
1647420320000|2022-03-16 08:45:20|4562.58|4562.58|4563.25|4563.25|4563.25|4563.25|4562.58|4562.58|0
1647420330000|2022-03-16 08:45:30|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|4563.39|0
1647420340000|2022-03-16 08:45:40|4563.28|4563.28|4562.39|4562.39|4563.28|4563.28|4562.39|4562.39|0
1647420350000|2022-03-16 08:45:50|4564.07|4564.07|4564.98|4564.98|4564.98|4564.98|4564.07|4564.07|0
1647420360000|2022-03-16 08:46:00|4564.31|4564.31|4563.87|4563.87|4564.31|4564.31|4563.87|4563.87|0
1647420370000|2022-03-16 08:46:10|4563.43|4563.43|4562.76|4562.76|4563.43|4563.43|4562.76|4562.76|0
1647420410000|2022-03-16 08:46:50|4562.09|4562.09|4561.65|4561.65|4562.09|4562.09|4561.65|4561.65|0
1647420430000|2022-03-16 08:47:10|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|0
1647420440000|2022-03-16 08:47:20|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1647420450000|2022-03-16 08:47:30|4562.29|4562.29|4563.56|4563.56|4564.23|4564.23|4562.29|4562.29|0
1647420460000|2022-03-16 08:47:40|4562.33|4562.33|4561.62|4561.62|4562.33|4562.33|4561.62|4561.62|0
1647420470000|2022-03-16 08:47:50|4564.18|4564.18|4562.86|4562.86|4565.95|4565.95|4562.77|4562.77|0
1647420480000|2022-03-16 08:48:00|4563.91|4563.91|4564.36|4564.36|4564.36|4564.36|4563.91|4563.91|0
1647420490000|2022-03-16 08:48:10|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|4564.71|0
1647420500000|2022-03-16 08:48:20|4565.38|4565.38|4565.17|4565.17|4566.05|4566.05|4565.05|4565.05|0
1647420520000|2022-03-16 08:48:40|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|0
1647420530000|2022-03-16 08:48:50|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|0
1647420550000|2022-03-16 08:49:10|4565.79|4565.79|4566.76|4566.76|4566.76|4566.76|4565.79|4565.79|0
1647420560000|2022-03-16 08:49:20|4566.88|4566.88|4565.89|4565.89|4566.88|4566.88|4565.89|4565.89|0
1647420570000|2022-03-16 08:49:30|4567.22|4567.22|4567.62|4567.62|4567.89|4567.89|4567.22|4567.22|0
1647420590000|2022-03-16 08:49:50|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|4567.27|0
1647420600000|2022-03-16 08:50:00|4565.26|4565.26|4563.25|4563.25|4565.93|4565.93|4563.25|4563.25|0
1647420620000|2022-03-16 08:50:20|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|0
1647420640000|2022-03-16 08:50:40|4562.58|4562.58|4563.25|4563.25|4563.25|4563.25|4562.58|4562.58|0
1647420650000|2022-03-16 08:50:50|4563.92|4563.92|4563.25|4563.25|4563.92|4563.92|4563.25|4563.25|0
1647420690000|2022-03-16 08:51:30|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|4563.92|0
1647420700000|2022-03-16 08:51:40|4562.42|4562.42|4562.94|4562.94|4563.09|4563.09|4562.42|4562.42|0
1647420720000|2022-03-16 08:52:00|4563.61|4563.61|4564.58|4564.58|4567.32|4567.32|4563.61|4563.61|0
1647420730000|2022-03-16 08:52:10|4564.85|4564.85|4564.4|4564.4|4564.85|4564.85|4564.4|4564.4|0
1647420740000|2022-03-16 08:52:20|4565.02|4565.02|4562.93|4562.93|4565.02|4565.02|4561.87|4561.87|0
1647420750000|2022-03-16 08:52:30|4566.27|4566.27|4568.23|4568.23|4568.23|4568.23|4565.6|4565.6|0
1647420780000|2022-03-16 08:53:00|4567.56|4567.56|4567.41|4567.41|4567.56|4567.56|4567.41|4567.41|0
1647420790000|2022-03-16 08:53:10|4568.75|4568.75|4569.42|4569.42|4569.42|4569.42|4568.75|4568.75|0
1647420800000|2022-03-16 08:53:20|4568.63|4568.63|4568.63|4568.63|4568.96|4568.96|4568.63|4568.63|0
1647420810000|2022-03-16 08:53:30|4568.75|4568.75|4571.31|4571.31|4572.65|4572.65|4568.63|4568.63|0
1647420820000|2022-03-16 08:53:40|4571.54|4571.54|4572.16|4572.16|4572.16|4572.16|4571.54|4571.54|0
1647420830000|2022-03-16 08:53:50|4571.49|4571.49|4570.15|4570.15|4571.49|4571.49|4570.15|4570.15|0
1647420840000|2022-03-16 08:54:00|4569.98|4569.98|4565.92|4565.92|4569.98|4569.98|4565.92|4565.92|0
1647420850000|2022-03-16 08:54:10|4565.21|4565.21|4563.63|4563.63|4565.21|4565.21|4563.27|4563.27|0
1647420860000|2022-03-16 08:54:20|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|4562.96|0
1647420870000|2022-03-16 08:54:30|4563.4|4563.4|4563.22|4563.22|4563.4|4563.4|4563.22|4563.22|0
1647420880000|2022-03-16 08:54:40|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1647420890000|2022-03-16 08:54:50|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1647420900000|2022-03-16 08:55:00|4561.17|4561.17|4556.5|4556.5|4561.17|4561.17|4555.83|4555.83|0
1647420910000|2022-03-16 08:55:10|4558.09|4558.09|4559.99|4559.99|4559.99|4559.99|4557.99|4557.99|0
1647420950000|2022-03-16 08:55:50|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|0
1647420960000|2022-03-16 08:56:00|4559.87|4559.87|4560.84|4560.84|4560.84|4560.84|4559.87|4559.87|0
1647420970000|2022-03-16 08:56:10|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|4560.31|0
1647421000000|2022-03-16 08:56:40|4560.15|4560.15|4559.82|4559.82|4560.15|4560.15|4559.82|4559.82|0
1647421010000|2022-03-16 08:56:50|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1647421020000|2022-03-16 08:57:00|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|0
1647421040000|2022-03-16 08:57:20|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1647421050000|2022-03-16 08:57:30|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|0
1647421060000|2022-03-16 08:57:40|4561.69|4561.69|4564.54|4564.54|4564.54|4564.54|4561.69|4561.69|0
1647421070000|2022-03-16 08:57:50|4565.88|4565.88|4565.21|4565.21|4565.88|4565.88|4565.21|4565.21|0
1647421090000|2022-03-16 08:58:10|4564.54|4564.54|4561.31|4561.31|4564.66|4564.66|4561.31|4561.31|0
1647421120000|2022-03-16 08:58:40|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1647421130000|2022-03-16 08:58:50|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1647421140000|2022-03-16 08:59:00|4561.45|4561.45|4560.67|4560.67|4561.45|4561.45|4560.67|4560.67|0
1647421160000|2022-03-16 08:59:20|4560|4560|4560|4560|4560|4560|4560|4560|0
1647421170000|2022-03-16 08:59:30|4562.01|4562.01|4561.8|4561.8|4562.68|4562.68|4561.34|4561.34|0
1647421180000|2022-03-16 08:59:40|4563.14|4563.14|4563.93|4563.93|4563.93|4563.93|4563.14|4563.14|0
1647421190000|2022-03-16 08:59:50|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|4564.28|0
1647421200000|2022-03-16 09:00:00|4562.28|4562.28|4560.94|4560.94|4562.28|4562.28|4560.94|4560.94|0
1647421210000|2022-03-16 09:00:10|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1647421220000|2022-03-16 09:00:20|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|0
1647421240000|2022-03-16 09:00:40|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|0
1647421250000|2022-03-16 09:00:50|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1647421260000|2022-03-16 09:01:00|4560.73|4560.73|4560.99|4560.99|4560.99|4560.99|4560.73|4560.73|0
1647421290000|2022-03-16 09:01:30|4560.82|4560.82|4560.82|4560.82|4562.16|4562.16|4560.82|4560.82|0
1647421300000|2022-03-16 09:01:40|4560.46|4560.46|4559.97|4559.97|4560.46|4560.46|4559.97|4559.97|0
1647421310000|2022-03-16 09:01:50|4559.53|4559.53|4558.77|4558.77|4559.53|4559.53|4557.71|4557.71|0
1647421320000|2022-03-16 09:02:00|4559.74|4559.74|4560.1|4560.1|4560.1|4560.1|4559.74|4559.74|0
1647421330000|2022-03-16 09:02:10|4556.75|4556.75|4556.08|4556.08|4556.75|4556.75|4556.08|4556.08|0
1647421340000|2022-03-16 09:02:20|4555.41|4555.41|4550.19|4550.19|4555.41|4555.41|4550.19|4550.19|0
1647421350000|2022-03-16 09:02:30|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|0
1647421360000|2022-03-16 09:02:40|4547.51|4547.51|4546.17|4546.17|4547.51|4547.51|4546.17|4546.17|0
1647421370000|2022-03-16 09:02:50|4544.83|4544.83|4545.05|4545.05|4545.5|4545.5|4544.83|4544.83|0
1647421380000|2022-03-16 09:03:00|4544.93|4544.93|4545.26|4545.26|4545.26|4545.26|4544.93|4544.93|0
1647421390000|2022-03-16 09:03:10|4548.61|4548.61|4549.14|4549.14|4549.14|4549.14|4548.61|4548.61|0
1647421400000|2022-03-16 09:03:20|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1647421410000|2022-03-16 09:03:30|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|4548.17|0
1647421430000|2022-03-16 09:03:50|4546.83|4546.83|4548.84|4548.84|4548.84|4548.84|4546.83|4546.83|0
1647421440000|2022-03-16 09:04:00|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1647421460000|2022-03-16 09:04:20|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|0
1647421470000|2022-03-16 09:04:30|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|0
1647421480000|2022-03-16 09:04:40|4550.34|4550.34|4551.46|4551.46|4551.46|4551.46|4550.34|4550.34|0
1647421490000|2022-03-16 09:04:50|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|0
1647421500000|2022-03-16 09:05:00|4551.5|4551.5|4553.06|4553.06|4553.06|4553.06|4551.5|4551.5|0
1647421510000|2022-03-16 09:05:10|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|4552.39|0
1647421520000|2022-03-16 09:05:20|4551.05|4551.05|4549.71|4549.71|4551.05|4551.05|4549.71|4549.71|0
1647421540000|2022-03-16 09:05:40|4550.38|4550.38|4550.21|4550.21|4550.38|4550.38|4550.21|4550.21|0
1647421550000|2022-03-16 09:05:50|4551.18|4551.18|4551.36|4551.36|4551.36|4551.36|4551.18|4551.18|0
1647421560000|2022-03-16 09:06:00|4551.18|4551.18|4550.57|4550.57|4551.18|4551.18|4550.57|4550.57|0
1647421570000|2022-03-16 09:06:10|4550.73|4550.73|4550.2|4550.2|4550.73|4550.73|4550.2|4550.2|0
1647421580000|2022-03-16 09:06:20|4548.86|4548.86|4548.19|4548.19|4548.86|4548.86|4548.19|4548.19|0
1647421590000|2022-03-16 09:06:30|4547.31|4547.31|4545.3|4545.3|4547.31|4547.31|4545.3|4545.3|0
1647421600000|2022-03-16 09:06:40|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|0
1647421620000|2022-03-16 09:07:00|4547.17|4547.17|4544.57|4544.57|4547.17|4547.17|4544.57|4544.57|0
1647421630000|2022-03-16 09:07:10|4545.91|4545.91|4545.19|4545.19|4545.91|4545.91|4543.9|4543.9|0
1647421640000|2022-03-16 09:07:20|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|0
1647421660000|2022-03-16 09:07:40|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|4544.43|0
1647421670000|2022-03-16 09:07:50|4544.21|4544.21|4543.99|4543.99|4544.21|4544.21|4543.99|4543.99|0
1647421680000|2022-03-16 09:08:00|4543.55|4543.55|4543.05|4543.05|4543.55|4543.55|4543.05|4543.05|0
1647421700000|2022-03-16 09:08:20|4542.38|4542.38|4541.01|4541.01|4543|4543|4541.01|4541.01|0
1647421710000|2022-03-16 09:08:30|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|0
1647421720000|2022-03-16 09:08:40|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647421740000|2022-03-16 09:09:00|4540.83|4540.83|4538.27|4538.27|4540.83|4540.83|4538.15|4538.15|0
1647421770000|2022-03-16 09:09:30|4538.16|4538.16|4542.84|4542.84|4542.84|4542.84|4538.16|4538.16|0
1647421780000|2022-03-16 09:09:40|4542.23|4542.23|4542.84|4542.84|4542.84|4542.84|4542.23|4542.23|0
1647421790000|2022-03-16 09:09:50|4542.49|4542.49|4540.48|4540.48|4542.49|4542.49|4540.48|4540.48|0
1647421800000|2022-03-16 09:10:00|4540.65|4540.65|4537.79|4537.79|4540.65|4540.65|4537.79|4537.79|0
1647421860000|2022-03-16 09:11:00|4537.7|4537.7|4537.79|4537.79|4537.79|4537.79|4537.7|4537.7|0
1647421870000|2022-03-16 09:11:10|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1647421880000|2022-03-16 09:11:20|4538.13|4538.13|4539.47|4539.47|4540.14|4540.14|4538.13|4538.13|0
1647421890000|2022-03-16 09:11:30|4540.14|4540.14|4541.48|4541.48|4541.48|4541.48|4540.14|4540.14|0
1647421900000|2022-03-16 09:11:40|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|0
1647421920000|2022-03-16 09:12:00|4543.23|4543.23|4544.12|4544.12|4544.56|4544.56|4543.23|4543.23|0
1647421950000|2022-03-16 09:12:30|4544.3|4544.3|4546.06|4546.06|4547.03|4547.03|4544.3|4544.3|0
1647421960000|2022-03-16 09:12:40|4546.73|4546.73|4546.76|4546.76|4546.76|4546.76|4546.38|4546.38|0
1647421980000|2022-03-16 09:13:00|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|0
1647421990000|2022-03-16 09:13:10|4547.06|4547.06|4546.62|4546.62|4547.06|4547.06|4546.62|4546.62|0
1647422000000|2022-03-16 09:13:20|4546|4546|4543.99|4543.99|4546|4546|4543.99|4543.99|0
1647422010000|2022-03-16 09:13:30|4544.78|4544.78|4544.43|4544.43|4544.78|4544.78|4544.43|4544.43|0
1647422030000|2022-03-16 09:13:50|4545.77|4545.77|4547.11|4547.11|4547.11|4547.11|4545.77|4545.77|0
1647422040000|2022-03-16 09:14:00|4547.91|4547.91|4543.89|4543.89|4547.91|4547.91|4543.89|4543.89|0
1647422060000|2022-03-16 09:14:20|4543.44|4543.44|4540.77|4540.77|4543.44|4543.44|4540.77|4540.77|0
1647422070000|2022-03-16 09:14:30|4540.1|4540.1|4541.44|4541.44|4542.77|4542.77|4540.1|4540.1|0
1647422080000|2022-03-16 09:14:40|4541.08|4541.08|4541.08|4541.08|4541.08|4541.08|4541.08|4541.08|0
1647422090000|2022-03-16 09:14:50|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|0
1647422100000|2022-03-16 09:15:00|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|0
1647422110000|2022-03-16 09:15:10|4539.79|4539.79|4538.45|4538.45|4539.79|4539.79|4538.45|4538.45|0
1647422120000|2022-03-16 09:15:20|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|0
1647422130000|2022-03-16 09:15:30|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1647422140000|2022-03-16 09:15:40|4540.15|4540.15|4540.94|4540.94|4540.94|4540.94|4540.15|4540.15|0
1647422150000|2022-03-16 09:15:50|4541.55|4541.55|4541.55|4541.55|4541.55|4541.55|4541.55|4541.55|0
1647422160000|2022-03-16 09:16:00|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1647422170000|2022-03-16 09:16:10|4542|4542|4542|4542|4542|4542|4542|4542|0
1647422200000|2022-03-16 09:16:40|4540.66|4540.66|4540.14|4540.14|4540.66|4540.66|4539.99|4539.99|0
1647422210000|2022-03-16 09:16:50|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|0
1647422220000|2022-03-16 09:17:00|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1647422240000|2022-03-16 09:17:20|4538.99|4538.99|4538.5|4538.5|4539.16|4539.16|4537.79|4537.79|0
1647422250000|2022-03-16 09:17:30|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|0
1647422270000|2022-03-16 09:17:50|4536.75|4536.75|4536.75|4536.75|4536.75|4536.75|4536.75|4536.75|0
1647422280000|2022-03-16 09:18:00|4536.84|4536.84|4535.9|4535.9|4536.93|4536.93|4535.9|4535.9|0
1647422290000|2022-03-16 09:18:10|4536.43|4536.43|4538.19|4538.19|4538.44|4538.44|4536.43|4536.43|0
1647422300000|2022-03-16 09:18:20|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1647422310000|2022-03-16 09:18:30|4539.47|4539.47|4538.8|4538.8|4539.47|4539.47|4538.13|4538.13|0
1647422320000|2022-03-16 09:18:40|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|0
1647422340000|2022-03-16 09:19:00|4537.09|4537.09|4537.09|4537.09|4537.09|4537.09|4537.09|4537.09|0
1647422350000|2022-03-16 09:19:10|4537.24|4537.24|4537.3|4537.3|4537.39|4537.39|4537.24|4537.24|0
1647422360000|2022-03-16 09:19:20|4535.96|4535.96|4535.75|4535.75|4535.96|4535.96|4535.75|4535.75|0
1647422380000|2022-03-16 09:19:40|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|0
1647422390000|2022-03-16 09:19:50|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|0
1647422400000|2022-03-16 09:20:00|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|0
1647422410000|2022-03-16 09:20:10|4536.17|4536.17|4536.17|4536.17|4536.17|4536.17|4536.17|4536.17|0
1647422420000|2022-03-16 09:20:20|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1647422430000|2022-03-16 09:20:30|4536.17|4536.17|4536.88|4536.88|4536.88|4536.88|4536.09|4536.09|0
1647422440000|2022-03-16 09:20:40|4536.44|4536.44|4536.14|4536.14|4536.44|4536.44|4536.14|4536.14|0
1647422460000|2022-03-16 09:21:00|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|4536.81|0
1647422470000|2022-03-16 09:21:10|4536.02|4536.02|4536.02|4536.02|4536.02|4536.02|4536.02|4536.02|0
1647422490000|2022-03-16 09:21:30|4536.46|4536.46|4536.11|4536.11|4536.81|4536.81|4536.11|4536.11|0
1647422500000|2022-03-16 09:21:40|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|0
1647422520000|2022-03-16 09:22:00|4536.95|4536.95|4539.63|4539.63|4539.63|4539.63|4536.95|4536.95|0
1647422530000|2022-03-16 09:22:10|4539.4|4539.4|4539.75|4539.75|4539.75|4539.75|4539.4|4539.4|0
1647422540000|2022-03-16 09:22:20|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|4540.19|0
1647422580000|2022-03-16 09:23:00|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|0
1647422600000|2022-03-16 09:23:20|4539.58|4539.58|4540.02|4540.02|4540.02|4540.02|4539.58|4539.58|0
1647422610000|2022-03-16 09:23:30|4542.03|4542.03|4540.69|4540.69|4542.03|4542.03|4540.69|4540.69|0
1647422620000|2022-03-16 09:23:40|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|0
1647422630000|2022-03-16 09:23:50|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1647422640000|2022-03-16 09:24:00|4539.85|4539.85|4542.5|4542.5|4543.2|4543.2|4539.85|4539.85|0
1647422650000|2022-03-16 09:24:10|4543.2|4543.2|4543.29|4543.29|4543.38|4543.38|4543.2|4543.2|0
1647422680000|2022-03-16 09:24:40|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|0
1647422700000|2022-03-16 09:25:00|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1647422710000|2022-03-16 09:25:10|4542.61|4542.61|4542.78|4542.78|4543.95|4543.95|4542.61|4542.61|0
1647422740000|2022-03-16 09:25:40|4540.1|4540.1|4536.08|4536.08|4540.1|4540.1|4536.08|4536.08|0
1647422760000|2022-03-16 09:26:00|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|4536.41|0
1647422780000|2022-03-16 09:26:20|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|0
1647422800000|2022-03-16 09:26:40|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1647422810000|2022-03-16 09:26:50|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|4530.39|0
1647422820000|2022-03-16 09:27:00|4530.3|4530.3|4529.33|4529.33|4530.3|4530.3|4529.33|4529.33|0
1647422830000|2022-03-16 09:27:10|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|0
1647422840000|2022-03-16 09:27:20|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1647422850000|2022-03-16 09:27:30|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|0
1647422880000|2022-03-16 09:28:00|4531.3|4531.3|4535.32|4535.32|4535.32|4535.32|4531.3|4531.3|0
1647422890000|2022-03-16 09:28:10|4536.21|4536.21|4534.87|4534.87|4536.21|4536.21|4534.87|4534.87|0
1647422900000|2022-03-16 09:28:20|4534.16|4534.16|4533.22|4533.22|4534.16|4534.16|4533.22|4533.22|0
1647422930000|2022-03-16 09:28:50|4533.05|4533.05|4533.1|4533.1|4533.4|4533.4|4532.43|4532.43|0
1647422950000|2022-03-16 09:29:10|4533.45|4533.45|4534.25|4534.25|4534.25|4534.25|4533.45|4533.45|0
1647422960000|2022-03-16 09:29:20|4534.13|4534.13|4534.13|4534.13|4534.13|4534.13|4534.13|4534.13|0
1647422970000|2022-03-16 09:29:30|4533.6|4533.6|4534.27|4534.27|4534.27|4534.27|4533.6|4533.6|0
1647422980000|2022-03-16 09:29:40|4535.61|4535.61|4536.49|4536.49|4536.49|4536.49|4535.61|4535.61|0
1647422990000|2022-03-16 09:29:50|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|0
1647423010000|2022-03-16 09:30:10|4536.04|4536.04|4536.49|4536.49|4536.49|4536.49|4536.04|4536.04|0
1647423020000|2022-03-16 09:30:20|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1647423030000|2022-03-16 09:30:30|4536.8|4536.8|4537.47|4537.47|4537.47|4537.47|4536.8|4536.8|0
1647423040000|2022-03-16 09:30:40|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1647423050000|2022-03-16 09:30:50|4535.06|4535.06|4533.57|4533.57|4535.06|4535.06|4533.57|4533.57|0
1647423060000|2022-03-16 09:31:00|4533.72|4533.72|4534.51|4534.51|4534.6|4534.6|4533.72|4533.72|0
1647423070000|2022-03-16 09:31:10|4534.42|4534.42|4534.31|4534.31|4534.42|4534.42|4534.31|4534.31|0
1647423080000|2022-03-16 09:31:20|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|0
1647423090000|2022-03-16 09:31:30|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|0
1647423100000|2022-03-16 09:31:40|4534.79|4534.79|4533.9|4533.9|4534.79|4534.79|4533.55|4533.55|0
1647423130000|2022-03-16 09:32:10|4533.29|4533.29|4534.76|4534.76|4534.76|4534.76|4533.29|4533.29|0
1647423140000|2022-03-16 09:32:20|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|0
1647423160000|2022-03-16 09:32:40|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|0
1647423170000|2022-03-16 09:32:50|4531.55|4531.55|4533.99|4533.99|4533.99|4533.99|4531.55|4531.55|0
1647423180000|2022-03-16 09:33:00|4534.15|4534.15|4536.34|4536.34|4536.34|4536.34|4534.15|4534.15|0
1647423200000|2022-03-16 09:33:20|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|0
1647423210000|2022-03-16 09:33:30|4536.61|4536.61|4537.95|4537.95|4537.95|4537.95|4536.61|4536.61|0
1647423240000|2022-03-16 09:34:00|4538.61|4538.61|4539.95|4539.95|4539.95|4539.95|4538.61|4538.61|0
1647423250000|2022-03-16 09:34:10|4539.6|4539.6|4542.23|4542.23|4542.23|4542.23|4539.6|4539.6|0
1647423260000|2022-03-16 09:34:20|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1647423280000|2022-03-16 09:34:40|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|4543.13|0
1647423300000|2022-03-16 09:35:00|4542.86|4542.86|4542.51|4542.51|4542.86|4542.86|4542.51|4542.51|0
1647423310000|2022-03-16 09:35:10|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|0
1647423320000|2022-03-16 09:35:20|4542.61|4542.61|4542.43|4542.43|4542.61|4542.61|4542.43|4542.43|0
1647423340000|2022-03-16 09:35:40|4541.09|4541.09|4540.42|4540.42|4541.09|4541.09|4540.42|4540.42|0
1647423350000|2022-03-16 09:35:50|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|0
1647423370000|2022-03-16 09:36:10|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|0
1647423380000|2022-03-16 09:36:20|4540.05|4540.05|4540.58|4540.58|4540.58|4540.58|4540.05|4540.05|0
1647423400000|2022-03-16 09:36:40|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1647423420000|2022-03-16 09:37:00|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|0
1647423430000|2022-03-16 09:37:10|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|0
1647423440000|2022-03-16 09:37:20|4540.98|4540.98|4540.98|4540.98|4540.98|4540.98|4540.98|4540.98|0
1647423460000|2022-03-16 09:37:40|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1647423470000|2022-03-16 09:37:50|4543.17|4543.17|4542.99|4542.99|4543.17|4543.17|4542.99|4542.99|0
1647423490000|2022-03-16 09:38:10|4543.66|4543.66|4545.46|4545.46|4545.46|4545.46|4543.66|4543.66|0
1647423510000|2022-03-16 09:38:30|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|0
1647423520000|2022-03-16 09:38:40|4545.19|4545.19|4544.22|4544.22|4545.19|4545.19|4544.22|4544.22|0
1647423540000|2022-03-16 09:39:00|4543.55|4543.55|4541.81|4541.81|4543.55|4543.55|4541.81|4541.81|0
1647423550000|2022-03-16 09:39:10|4541.54|4541.54|4541.54|4541.54|4541.54|4541.54|4541.54|4541.54|0
1647423560000|2022-03-16 09:39:20|4539.95|4539.95|4539.78|4539.78|4539.95|4539.95|4539.42|4539.42|0
1647423570000|2022-03-16 09:39:30|4538.98|4538.98|4536.97|4536.97|4538.98|4538.98|4536.97|4536.97|0
1647423580000|2022-03-16 09:39:40|4536.3|4536.3|4536.39|4536.39|4536.39|4536.39|4536.13|4536.13|0
1647423590000|2022-03-16 09:39:50|4536.66|4536.66|4536.3|4536.3|4536.66|4536.66|4536.3|4536.3|0
1647423600000|2022-03-16 09:40:00|4536.83|4536.83|4537.71|4537.71|4537.71|4537.71|4536.83|4536.83|0
1647423610000|2022-03-16 09:40:10|4537.53|4537.53|4538.2|4538.2|4538.2|4538.2|4537.35|4537.35|0
1647423620000|2022-03-16 09:40:20|4540.21|4540.21|4540.88|4540.88|4540.88|4540.88|4540.21|4540.21|0
1647423640000|2022-03-16 09:40:40|4542.03|4542.03|4542.65|4542.65|4542.65|4542.65|4542.03|4542.03|0
1647423690000|2022-03-16 09:41:30|4543.09|4543.09|4542.81|4542.81|4543.18|4543.18|4542.65|4542.65|0
1647423710000|2022-03-16 09:41:50|4543.25|4543.25|4543.63|4543.63|4543.63|4543.63|4543.25|4543.25|0
1647423720000|2022-03-16 09:42:00|4543.72|4543.72|4544.08|4544.08|4544.08|4544.08|4543.72|4543.72|0
1647423750000|2022-03-16 09:42:30|4544.75|4544.75|4541.4|4541.4|4544.75|4544.75|4541.4|4541.4|0
1647423760000|2022-03-16 09:42:40|4540.06|4540.06|4539.39|4539.39|4540.06|4540.06|4539.39|4539.39|0
1647423780000|2022-03-16 09:43:00|4539.27|4539.27|4538.03|4538.03|4539.27|4539.27|4538.03|4538.03|0
1647423790000|2022-03-16 09:43:10|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|0
1647423810000|2022-03-16 09:43:30|4538.28|4538.28|4538.63|4538.63|4538.63|4538.63|4538.28|4538.28|0
1647423820000|2022-03-16 09:43:40|4537.96|4537.96|4537.38|4537.38|4538.05|4538.05|4537.38|4537.38|0
1647423830000|2022-03-16 09:43:50|4536.71|4536.71|4539.27|4539.27|4539.39|4539.39|4536.71|4536.71|0
1647423850000|2022-03-16 09:44:10|4540.61|4540.61|4541.55|4541.55|4541.55|4541.55|4540.61|4540.61|0
1647423860000|2022-03-16 09:44:20|4541.46|4541.46|4541.46|4541.46|4541.46|4541.46|4541.46|4541.46|0
1647423870000|2022-03-16 09:44:30|4541.81|4541.81|4543.15|4543.15|4543.15|4543.15|4541.81|4541.81|0
1647423880000|2022-03-16 09:44:40|4543.27|4543.27|4545.28|4545.28|4545.28|4545.28|4543.27|4543.27|0
1647423890000|2022-03-16 09:44:50|4545.95|4545.95|4545.95|4545.95|4545.95|4545.95|4545.95|4545.95|0
1647423910000|2022-03-16 09:45:10|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|0
1647423930000|2022-03-16 09:45:30|4546.04|4546.04|4545.37|4545.37|4546.04|4546.04|4545.37|4545.37|0
1647423940000|2022-03-16 09:45:40|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1647423970000|2022-03-16 09:46:10|4545.19|4545.19|4544.75|4544.75|4545.19|4545.19|4544.31|4544.31|0
1647423980000|2022-03-16 09:46:20|4544.22|4544.22|4544.4|4544.4|4544.4|4544.4|4544.22|4544.22|0
1647423990000|2022-03-16 09:46:30|4545.74|4545.74|4546.27|4546.27|4546.27|4546.27|4545.74|4545.74|0
1647424000000|2022-03-16 09:46:40|4546|4546|4544.84|4544.84|4546.53|4546.53|4544.84|4544.84|0
1647424010000|2022-03-16 09:46:50|4544.49|4544.49|4544.49|4544.49|4544.49|4544.49|4544.49|4544.49|0
1647424020000|2022-03-16 09:47:00|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|0
1647424050000|2022-03-16 09:47:30|4545.71|4545.71|4544.91|4544.91|4545.71|4545.71|4544.91|4544.91|0
1647424060000|2022-03-16 09:47:40|4545.09|4545.09|4545.99|4545.99|4546.08|4546.08|4544.74|4544.74|0
1647424070000|2022-03-16 09:47:50|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|0
1647424080000|2022-03-16 09:48:00|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|0
1647424090000|2022-03-16 09:48:10|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1647424110000|2022-03-16 09:48:30|4545|4545|4545|4545|4545|4545|4545|4545|0
1647424120000|2022-03-16 09:48:40|4547.01|4547.01|4546.34|4546.34|4547.68|4547.68|4546.34|4546.34|0
1647424130000|2022-03-16 09:48:50|4547.01|4547.01|4546.75|4546.75|4547.01|4547.01|4546.75|4546.75|0
1647424140000|2022-03-16 09:49:00|4547.36|4547.36|4547.01|4547.01|4547.36|4547.36|4546.83|4546.83|0
1647424150000|2022-03-16 09:49:10|4546.68|4546.68|4547.27|4547.27|4547.27|4547.27|4546.57|4546.57|0
1647424160000|2022-03-16 09:49:20|4547.89|4547.89|4547.01|4547.01|4547.89|4547.89|4547.01|4547.01|0
1647424180000|2022-03-16 09:49:40|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|0
1647424190000|2022-03-16 09:49:50|4546.97|4546.97|4548.31|4548.31|4548.31|4548.31|4546.97|4546.97|0
1647424200000|2022-03-16 09:50:00|4548.98|4548.98|4547.64|4547.64|4548.98|4548.98|4547.64|4547.64|0
1647424210000|2022-03-16 09:50:10|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|4547.29|0
1647424230000|2022-03-16 09:50:30|4547.03|4547.03|4546.85|4546.85|4547.11|4547.11|4546.85|4546.85|0
1647424260000|2022-03-16 09:51:00|4548.19|4548.19|4545.24|4545.24|4548.19|4548.19|4545.24|4545.24|0
1647424270000|2022-03-16 09:51:10|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.39|4545.39|0
1647424290000|2022-03-16 09:51:30|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1647424300000|2022-03-16 09:51:40|4545.6|4545.6|4548.34|4548.34|4548.34|4548.34|4545.6|4545.6|0
1647424310000|2022-03-16 09:51:50|4549.05|4549.05|4548.96|4548.96|4549.05|4549.05|4548.96|4548.96|0
1647424320000|2022-03-16 09:52:00|4549.63|4549.63|4547|4547|4549.63|4549.63|4547|4547|0
1647424350000|2022-03-16 09:52:30|4546.89|4546.89|4546.92|4546.92|4546.92|4546.92|4546.8|4546.8|0
1647424360000|2022-03-16 09:52:40|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|0
1647424370000|2022-03-16 09:52:50|4547.27|4547.27|4549.28|4549.28|4549.28|4549.28|4547.27|4547.27|0
1647424390000|2022-03-16 09:53:10|4550.25|4550.25|4549.9|4549.9|4550.25|4550.25|4549.9|4549.9|0
1647424410000|2022-03-16 09:53:30|4549.63|4549.63|4550.12|4550.12|4550.12|4550.12|4549.63|4549.63|0
1647424420000|2022-03-16 09:53:40|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|0
1647424440000|2022-03-16 09:54:00|4550.12|4550.12|4549.24|4549.24|4550.12|4550.12|4549.24|4549.24|0
1647424470000|2022-03-16 09:54:30|4549.42|4549.42|4549.18|4549.18|4549.42|4549.42|4549.18|4549.18|0
1647424490000|2022-03-16 09:54:50|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1647424510000|2022-03-16 09:55:10|4548.83|4548.83|4549.45|4549.45|4549.45|4549.45|4548.83|4548.83|0
1647424540000|2022-03-16 09:55:40|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|0
1647424550000|2022-03-16 09:55:50|4549.45|4549.45|4549.98|4549.98|4549.98|4549.98|4549.45|4549.45|0
1647424570000|2022-03-16 09:56:10|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1647424580000|2022-03-16 09:56:20|4549.95|4549.95|4549.35|4549.35|4549.95|4549.95|4549.35|4549.35|0
1647424590000|2022-03-16 09:56:30|4550.69|4550.69|4555.01|4555.01|4555.01|4555.01|4550.69|4550.69|0
1647424620000|2022-03-16 09:57:00|4554.75|4554.75|4554.82|4554.82|4555.42|4555.42|4554.75|4554.75|0
1647424640000|2022-03-16 09:57:20|4554.71|4554.71|4554.85|4554.85|4554.85|4554.85|4554.71|4554.71|0
1647424660000|2022-03-16 09:57:40|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|0
1647424680000|2022-03-16 09:58:00|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1647424690000|2022-03-16 09:58:10|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|0
1647424700000|2022-03-16 09:58:20|4557.22|4557.22|4558.01|4558.01|4558.01|4558.01|4557.22|4557.22|0
1647424710000|2022-03-16 09:58:30|4557.75|4557.75|4558.01|4558.01|4558.01|4558.01|4557.75|4557.75|0
1647424730000|2022-03-16 09:58:50|4557.75|4557.75|4554.98|4554.98|4557.75|4557.75|4554.98|4554.98|0
1647424750000|2022-03-16 09:59:10|4555.07|4555.07|4554.63|4554.63|4555.33|4555.33|4554.63|4554.63|0
1647424770000|2022-03-16 09:59:30|4554.45|4554.45|4551.91|4551.91|4554.8|4554.8|4551.24|4551.24|0
1647424780000|2022-03-16 09:59:40|4551.82|4551.82|4553.16|4553.16|4553.16|4553.16|4551.82|4551.82|0
1647424800000|2022-03-16 10:00:00|4553.69|4553.69|4553.81|4553.81|4553.81|4553.81|4553.69|4553.69|0
1647424810000|2022-03-16 10:00:10|4553.69|4553.69|4553.81|4553.81|4553.81|4553.81|4553.69|4553.69|0
1647424830000|2022-03-16 10:00:30|4553.12|4553.12|4552.59|4552.59|4553.12|4553.12|4552.59|4552.59|0
1647424840000|2022-03-16 10:00:40|4551.25|4551.25|4551.34|4551.34|4551.34|4551.34|4551.25|4551.25|0
1647424850000|2022-03-16 10:00:50|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|0
1647424870000|2022-03-16 10:01:10|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|0
1647424880000|2022-03-16 10:01:20|4551.02|4551.02|4551.02|4551.02|4551.02|4551.02|4551.02|4551.02|0
1647424890000|2022-03-16 10:01:30|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|4551.39|0
1647424910000|2022-03-16 10:01:50|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|0
1647424920000|2022-03-16 10:02:00|4551.62|4551.62|4552.34|4552.34|4552.34|4552.34|4551.62|4551.62|0
1647424930000|2022-03-16 10:02:10|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1647424940000|2022-03-16 10:02:20|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|4552.7|0
1647424950000|2022-03-16 10:02:30|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|0
1647424960000|2022-03-16 10:02:40|4554.39|4554.39|4551.13|4551.13|4554.39|4554.39|4550.95|4550.95|0
1647424970000|2022-03-16 10:02:50|4551.31|4551.31|4551.13|4551.13|4551.31|4551.31|4550.86|4550.86|0
1647424980000|2022-03-16 10:03:00|4551.24|4551.24|4550.79|4550.79|4551.24|4551.24|4550.79|4550.79|0
1647424990000|2022-03-16 10:03:10|4551.06|4551.06|4551.18|4551.18|4551.41|4551.41|4551.06|4551.06|0
1647425000000|2022-03-16 10:03:20|4551.54|4551.54|4552.15|4552.15|4552.15|4552.15|4551.54|4551.54|0
1647425010000|2022-03-16 10:03:30|4552.82|4552.82|4552.59|4552.59|4552.82|4552.82|4552.59|4552.59|0
1647425020000|2022-03-16 10:03:40|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|4551.25|0
1647425030000|2022-03-16 10:03:50|4550.98|4550.98|4550.89|4550.89|4550.98|4550.98|4550.89|4550.89|0
1647425060000|2022-03-16 10:04:20|4549.55|4549.55|4548.88|4548.88|4549.55|4549.55|4548.88|4548.88|0
1647425080000|2022-03-16 10:04:40|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1647425100000|2022-03-16 10:05:00|4549.39|4549.39|4548.94|4548.94|4549.39|4549.39|4548.94|4548.94|0
1647425110000|2022-03-16 10:05:10|4548.68|4548.68|4548.59|4548.59|4548.68|4548.68|4548.59|4548.59|0
1647425120000|2022-03-16 10:05:20|4546.58|4546.58|4547.92|4547.92|4547.92|4547.92|4546.58|4546.58|0
1647425130000|2022-03-16 10:05:30|4548.19|4548.19|4548.77|4548.77|4548.86|4548.86|4548.19|4548.19|0
1647425140000|2022-03-16 10:05:40|4548.93|4548.93|4548.45|4548.45|4548.93|4548.93|4548.1|4548.1|0
1647425150000|2022-03-16 10:05:50|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|0
1647425160000|2022-03-16 10:06:00|4548.1|4548.1|4548.01|4548.01|4548.1|4548.1|4548.01|4548.01|0
1647425170000|2022-03-16 10:06:10|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|0
1647425180000|2022-03-16 10:06:20|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1647425190000|2022-03-16 10:06:30|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1647425200000|2022-03-16 10:06:40|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|0
1647425210000|2022-03-16 10:06:50|4546.32|4546.32|4545.7|4545.7|4546.32|4546.32|4545.7|4545.7|0
1647425230000|2022-03-16 10:07:10|4546.32|4546.32|4546.58|4546.58|4546.58|4546.58|4546.32|4546.32|0
1647425240000|2022-03-16 10:07:20|4547.92|4547.92|4548.01|4548.01|4548.01|4548.01|4547.89|4547.89|0
1647425250000|2022-03-16 10:07:30|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|0
1647425260000|2022-03-16 10:07:40|4547.25|4547.25|4546.92|4546.92|4547.25|4547.25|4546.92|4546.92|0
1647425270000|2022-03-16 10:07:50|4545.58|4545.58|4544.24|4544.24|4545.58|4545.58|4544.24|4544.24|0
1647425280000|2022-03-16 10:08:00|4544.33|4544.33|4544.66|4544.66|4544.66|4544.66|4544.33|4544.33|0
1647425290000|2022-03-16 10:08:10|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|0
1647425310000|2022-03-16 10:08:30|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1647425320000|2022-03-16 10:08:40|4543.72|4543.72|4543.81|4543.81|4543.81|4543.81|4543.72|4543.72|0
1647425330000|2022-03-16 10:08:50|4543.9|4543.9|4543.37|4543.37|4543.9|4543.9|4543.37|4543.37|0
1647425350000|2022-03-16 10:09:10|4543.1|4543.1|4543.19|4543.19|4543.19|4543.19|4543.1|4543.1|0
1647425360000|2022-03-16 10:09:20|4543.07|4543.07|4542.6|4542.6|4543.19|4543.19|4542.6|4542.6|0
1647425380000|2022-03-16 10:09:40|4542.68|4542.68|4543.04|4543.04|4543.04|4543.04|4542.6|4542.6|0
1647425390000|2022-03-16 10:09:50|4542.37|4542.37|4541.23|4541.23|4542.37|4542.37|4541.23|4541.23|0
1647425400000|2022-03-16 10:10:00|4541.9|4541.9|4544.1|4544.1|4544.63|4544.63|4541.9|4541.9|0
1647425410000|2022-03-16 10:10:10|4544.19|4544.19|4538.32|4538.32|4546.66|4546.66|4538.32|4538.32|0
1647425420000|2022-03-16 10:10:20|4539.12|4539.12|4540.67|4540.67|4540.67|4540.67|4539.12|4539.12|0
1647425430000|2022-03-16 10:10:30|4541.2|4541.2|4540.58|4540.58|4541.2|4541.2|4540.58|4540.58|0
1647425440000|2022-03-16 10:10:40|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|0
1647425450000|2022-03-16 10:10:50|4540.76|4540.76|4543.32|4543.32|4543.5|4543.5|4540.76|4540.76|0
1647425460000|2022-03-16 10:11:00|4543.16|4543.16|4543.33|4543.33|4544.3|4544.3|4542.27|4542.27|0
1647425470000|2022-03-16 10:11:10|4544|4544|4543.83|4543.83|4544.71|4544.71|4543.12|4543.12|0
1647425480000|2022-03-16 10:11:20|4543.16|4543.16|4542.8|4542.8|4543.16|4543.16|4542.8|4542.8|0
1647425490000|2022-03-16 10:11:30|4543.47|4543.47|4543.32|4543.32|4543.47|4543.47|4543.32|4543.32|0
1647425500000|2022-03-16 10:11:40|4544.03|4544.03|4541.03|4541.03|4544.03|4544.03|4541.03|4541.03|0
1647425510000|2022-03-16 10:11:50|4539.02|4539.02|4540.49|4540.49|4541.16|4541.16|4537.68|4537.68|0
1647425530000|2022-03-16 10:12:10|4540.75|4540.75|4540.9|4540.9|4541.2|4541.2|4540.75|4540.75|0
1647425540000|2022-03-16 10:12:20|4541.57|4541.57|4543.03|4543.03|4543.03|4543.03|4541.57|4541.57|0
1647425550000|2022-03-16 10:12:30|4543.7|4543.7|4544.23|4544.23|4544.32|4544.32|4543.7|4543.7|0
1647425560000|2022-03-16 10:12:40|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|0
1647425580000|2022-03-16 10:13:00|4543|4543|4542.88|4542.88|4543|4543|4542.76|4542.76|0
1647425590000|2022-03-16 10:13:10|4541.54|4541.54|4540.52|4540.52|4541.54|4541.54|4540.52|4540.52|0
1647425610000|2022-03-16 10:13:30|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1647425620000|2022-03-16 10:13:40|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|0
1647425630000|2022-03-16 10:13:50|4540.88|4540.88|4540.88|4540.88|4540.88|4540.88|4540.88|4540.88|0
1647425640000|2022-03-16 10:14:00|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|4541.06|0
1647425650000|2022-03-16 10:14:10|4541.58|4541.58|4541.23|4541.23|4541.9|4541.9|4541.23|4541.23|0
1647425660000|2022-03-16 10:14:20|4541.94|4541.94|4542.12|4542.12|4542.2|4542.2|4541.94|4541.94|0
1647425680000|2022-03-16 10:14:40|4541.76|4541.76|4539.75|4539.75|4541.76|4541.76|4539.63|4539.63|0
1647425690000|2022-03-16 10:14:50|4538.41|4538.41|4537.74|4537.74|4538.41|4538.41|4537.74|4537.74|0
1647425700000|2022-03-16 10:15:00|4537.48|4537.48|4537.63|4537.63|4537.63|4537.63|4537.36|4537.36|0
1647425720000|2022-03-16 10:15:20|4537.98|4537.98|4539.32|4539.32|4539.32|4539.32|4537.98|4537.98|0
1647425740000|2022-03-16 10:15:40|4538.65|4538.65|4538.81|4538.81|4538.81|4538.81|4538.65|4538.65|0
1647425750000|2022-03-16 10:15:50|4538.96|4538.96|4539.63|4539.63|4539.63|4539.63|4538.96|4538.96|0
1647425760000|2022-03-16 10:16:00|4540.3|4540.3|4538.29|4538.29|4540.3|4540.3|4538.29|4538.29|0
1647425770000|2022-03-16 10:16:10|4538.91|4538.91|4539.17|4539.17|4539.17|4539.17|4538.91|4538.91|0
1647425780000|2022-03-16 10:16:20|4538.82|4538.82|4538.82|4538.82|4538.82|4538.82|4538.82|4538.82|0
1647425810000|2022-03-16 10:16:50|4540.16|4540.16|4540.69|4540.69|4540.69|4540.69|4540.16|4540.16|0
1647425820000|2022-03-16 10:17:00|4540.45|4540.45|4540.34|4540.34|4540.45|4540.45|4540.34|4540.34|0
1647425830000|2022-03-16 10:17:10|4539|4539|4538.33|4538.33|4539|4539|4538.33|4538.33|0
1647425850000|2022-03-16 10:17:30|4536.32|4536.32|4535.65|4535.65|4536.32|4536.32|4535.65|4535.65|0
1647425860000|2022-03-16 10:17:40|4535.74|4535.74|4537.07|4537.07|4537.07|4537.07|4535.74|4535.74|0
1647425870000|2022-03-16 10:17:50|4537.52|4537.52|4537.57|4537.57|4537.84|4537.84|4537.4|4537.4|0
1647425880000|2022-03-16 10:18:00|4537.31|4537.31|4536.96|4536.96|4537.31|4537.31|4536.87|4536.87|0
1647425900000|2022-03-16 10:18:20|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|0
1647425910000|2022-03-16 10:18:30|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1647425920000|2022-03-16 10:18:40|4536.18|4536.18|4536.32|4536.32|4536.85|4536.85|4536.15|4536.15|0
1647425940000|2022-03-16 10:19:00|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|0
1647425950000|2022-03-16 10:19:10|4536.68|4536.68|4536.01|4536.01|4536.68|4536.68|4535.13|4535.13|0
1647425960000|2022-03-16 10:19:20|4536.68|4536.68|4537.03|4537.03|4538.02|4538.02|4536.68|4536.68|0
1647425970000|2022-03-16 10:19:30|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|0
1647425980000|2022-03-16 10:19:40|4537.52|4537.52|4537.97|4537.97|4537.97|4537.97|4537.52|4537.52|0
1647425990000|2022-03-16 10:19:50|4539.31|4539.31|4541.21|4541.21|4541.74|4541.74|4539.31|4539.31|0
1647426030000|2022-03-16 10:20:30|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.09|4541.09|0
1647426040000|2022-03-16 10:20:40|4541.68|4541.68|4539.9|4539.9|4541.68|4541.68|4539.37|4539.37|0
1647426050000|2022-03-16 10:20:50|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|0
1647426070000|2022-03-16 10:21:10|4539.37|4539.37|4539.02|4539.02|4539.37|4539.37|4539.02|4539.02|0
1647426100000|2022-03-16 10:21:40|4537.68|4537.68|4537.01|4537.01|4537.68|4537.68|4537.01|4537.01|0
1647426110000|2022-03-16 10:21:50|4537.36|4537.36|4537.45|4537.45|4537.45|4537.45|4537.36|4537.36|0
1647426130000|2022-03-16 10:22:10|4537.36|4537.36|4536.02|4536.02|4537.36|4537.36|4536.02|4536.02|0
1647426150000|2022-03-16 10:22:30|4535.58|4535.58|4535.93|4535.93|4535.93|4535.93|4535.58|4535.58|0
1647426160000|2022-03-16 10:22:40|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|0
1647426180000|2022-03-16 10:23:00|4533.84|4533.84|4533.67|4533.67|4533.84|4533.84|4533.67|4533.67|0
1647426200000|2022-03-16 10:23:20|4534.34|4534.34|4534.57|4534.57|4535.01|4535.01|4534.34|4534.34|0
1647426210000|2022-03-16 10:23:30|4533.23|4533.23|4532.79|4532.79|4533.23|4533.23|4532.79|4532.79|0
1647426220000|2022-03-16 10:23:40|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|0
1647426230000|2022-03-16 10:23:50|4532.79|4532.79|4533.41|4533.41|4533.41|4533.41|4532.79|4532.79|0
1647426240000|2022-03-16 10:24:00|4533.32|4533.32|4533.99|4533.99|4533.99|4533.99|4533.32|4533.32|0
1647426250000|2022-03-16 10:24:10|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|0
1647426270000|2022-03-16 10:24:30|4533.89|4533.89|4533.4|4533.4|4534.07|4534.07|4533.4|4533.4|0
1647426280000|2022-03-16 10:24:40|4534.07|4534.07|4534.78|4534.78|4534.78|4534.78|4534.07|4534.07|0
1647426310000|2022-03-16 10:25:10|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|0
1647426330000|2022-03-16 10:25:30|4533.83|4533.83|4533.48|4533.48|4533.83|4533.83|4533.48|4533.48|0
1647426360000|2022-03-16 10:26:00|4533.83|4533.83|4532.95|4532.95|4533.83|4533.83|4532.95|4532.95|0
1647426370000|2022-03-16 10:26:10|4533.13|4533.13|4532.8|4532.8|4533.13|4533.13|4532.8|4532.8|0
1647426380000|2022-03-16 10:26:20|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|0
1647426400000|2022-03-16 10:26:40|4531.11|4531.11|4528.92|4528.92|4531.11|4531.11|4528.92|4528.92|0
1647426410000|2022-03-16 10:26:50|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|0
1647426420000|2022-03-16 10:27:00|4530.93|4530.93|4529.86|4529.86|4530.93|4530.93|4529.86|4529.86|0
1647426430000|2022-03-16 10:27:10|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1647426440000|2022-03-16 10:27:20|4530.62|4530.62|4530.36|4530.36|4530.62|4530.62|4530.36|4530.36|0
1647426460000|2022-03-16 10:27:40|4530.03|4530.03|4529.87|4529.87|4530.03|4530.03|4529.87|4529.87|0
1647426490000|2022-03-16 10:28:10|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|4528.28|0
1647426500000|2022-03-16 10:28:20|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1647426510000|2022-03-16 10:28:30|4529.12|4529.12|4528|4528|4529.12|4529.12|4528|4528|0
1647426530000|2022-03-16 10:28:50|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1647426560000|2022-03-16 10:29:20|4529.34|4529.34|4528.14|4528.14|4530.01|4530.01|4528.14|4528.14|0
1647426570000|2022-03-16 10:29:30|4527.96|4527.96|4528.62|4528.62|4528.62|4528.62|4527.78|4527.78|0
1647426580000|2022-03-16 10:29:40|4528.32|4528.32|4527.62|4527.62|4528.32|4528.32|4527.62|4527.62|0
1647426590000|2022-03-16 10:29:50|4528.29|4528.29|4529.4|4529.4|4529.4|4529.4|4528.29|4528.29|0
1647426600000|2022-03-16 10:30:00|4529.66|4529.66|4530.28|4530.28|4530.28|4530.28|4529.66|4529.66|0
1647426610000|2022-03-16 10:30:10|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|0
1647426630000|2022-03-16 10:30:30|4531.55|4531.55|4531.34|4531.34|4531.7|4531.7|4530.28|4530.28|0
1647426640000|2022-03-16 10:30:40|4530.72|4530.72|4529.05|4529.05|4530.72|4530.72|4527.99|4527.99|0
1647426650000|2022-03-16 10:30:50|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1647426660000|2022-03-16 10:31:00|4530.25|4530.25|4533.91|4533.91|4533.91|4533.91|4529.89|4529.89|0
1647426680000|2022-03-16 10:31:20|4534.27|4534.27|4535.94|4535.94|4535.94|4535.94|4534.27|4534.27|0
1647426690000|2022-03-16 10:31:30|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1647426700000|2022-03-16 10:31:40|4534.83|4534.83|4534.92|4534.92|4535.27|4535.27|4534.66|4534.66|0
1647426710000|2022-03-16 10:31:50|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|0
1647426750000|2022-03-16 10:32:30|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|0
1647426760000|2022-03-16 10:32:40|4535.95|4535.95|4535.95|4535.95|4536.04|4536.04|4535.95|4535.95|0
1647426770000|2022-03-16 10:32:50|4533.27|4533.27|4533.01|4533.01|4533.63|4533.63|4533.01|4533.01|0
1647426780000|2022-03-16 10:33:00|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|0
1647426800000|2022-03-16 10:33:20|4532.51|4532.51|4531.84|4531.84|4532.51|4532.51|4531.84|4531.84|0
1647426820000|2022-03-16 10:33:40|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1647426830000|2022-03-16 10:33:50|4532.11|4532.11|4531.75|4531.75|4532.11|4532.11|4531.37|4531.37|0
1647426840000|2022-03-16 10:34:00|4532.42|4532.42|4530.62|4530.62|4532.42|4532.42|4530.62|4530.62|0
1647426850000|2022-03-16 10:34:10|4530.77|4530.77|4530.33|4530.33|4530.77|4530.77|4530.33|4530.33|0
1647426860000|2022-03-16 10:34:20|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1647426870000|2022-03-16 10:34:30|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|0
1647426880000|2022-03-16 10:34:40|4528.94|4528.94|4528.19|4528.19|4528.94|4528.94|4528.19|4528.19|0
1647426890000|2022-03-16 10:34:50|4528.36|4528.36|4527.85|4527.85|4528.36|4528.36|4527.85|4527.85|0
1647426910000|2022-03-16 10:35:10|4527.58|4527.58|4527.49|4527.49|4527.58|4527.58|4527.49|4527.49|0
1647426920000|2022-03-16 10:35:20|4526.82|4526.82|4526.15|4526.15|4526.82|4526.82|4526.15|4526.15|0
1647426930000|2022-03-16 10:35:30|4527.49|4527.49|4530.56|4530.56|4530.56|4530.56|4527.49|4527.49|0
1647426940000|2022-03-16 10:35:40|4530.47|4530.47|4532.48|4532.48|4532.48|4532.48|4530.47|4530.47|0
1647426970000|2022-03-16 10:36:10|4533.1|4533.1|4533.1|4533.1|4533.1|4533.1|4533.1|4533.1|0
1647426980000|2022-03-16 10:36:20|4533.28|4533.28|4534.71|4534.71|4534.71|4534.71|4533.28|4533.28|0
1647427000000|2022-03-16 10:36:40|4534.62|4534.62|4534.71|4534.71|4534.71|4534.71|4534.62|4534.62|0
1647427010000|2022-03-16 10:36:50|4534.82|4534.82|4534.29|4534.29|4534.82|4534.82|4534.29|4534.29|0
1647427030000|2022-03-16 10:37:10|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|0
1647427040000|2022-03-16 10:37:20|4533.62|4533.62|4533.74|4533.74|4533.74|4533.74|4533.62|4533.62|0
1647427050000|2022-03-16 10:37:30|4532.4|4532.4|4532.07|4532.07|4532.4|4532.4|4532.07|4532.07|0
1647427060000|2022-03-16 10:37:40|4532.19|4532.19|4532.1|4532.1|4532.46|4532.46|4532.1|4532.1|0
1647427070000|2022-03-16 10:37:50|4531.43|4531.43|4534.11|4534.11|4534.11|4534.11|4531.43|4531.43|0
1647427080000|2022-03-16 10:38:00|4533.5|4533.5|4532.31|4532.31|4533.5|4533.5|4529.48|4529.48|0
1647427090000|2022-03-16 10:38:10|4532.43|4532.43|4533.84|4533.84|4534.1|4534.1|4532.43|4532.43|0
1647427110000|2022-03-16 10:38:30|4533.1|4533.1|4533.36|4533.36|4533.36|4533.36|4533.1|4533.1|0
1647427120000|2022-03-16 10:38:40|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|0
1647427130000|2022-03-16 10:38:50|4533.89|4533.89|4535.23|4535.23|4535.23|4535.23|4533.89|4533.89|0
1647427140000|2022-03-16 10:39:00|4535.28|4535.28|4535.51|4535.51|4535.51|4535.51|4534.84|4534.84|0
1647427150000|2022-03-16 10:39:10|4535.62|4535.62|4537.3|4537.3|4537.3|4537.3|4535.29|4535.29|0
1647427160000|2022-03-16 10:39:20|4535.29|4535.29|4534.62|4534.62|4535.29|4535.29|4534.62|4534.62|0
1647427180000|2022-03-16 10:39:40|4534.44|4534.44|4535.11|4535.11|4535.11|4535.11|4534.44|4534.44|0
1647427190000|2022-03-16 10:39:50|4534.82|4534.82|4532.92|4532.92|4534.82|4534.82|4532.66|4532.66|0
1647427200000|2022-03-16 10:40:00|4534.26|4534.26|4534.25|4534.25|4535.6|4535.6|4534.25|4534.25|0
1647427220000|2022-03-16 10:40:20|4534.57|4534.57|4537.2|4537.2|4537.2|4537.2|4534.57|4534.57|0
1647427230000|2022-03-16 10:40:30|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|0
1647427240000|2022-03-16 10:40:40|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1647427250000|2022-03-16 10:40:50|4537.47|4537.47|4536.94|4536.94|4537.47|4537.47|4536.76|4536.76|0
1647427260000|2022-03-16 10:41:00|4536.67|4536.67|4536.67|4536.67|4537.34|4537.34|4536.67|4536.67|0
1647427270000|2022-03-16 10:41:10|4536|4536|4535.33|4535.33|4536|4536|4535.33|4535.33|0
1647427280000|2022-03-16 10:41:20|4535.24|4535.24|4535.36|4535.36|4535.36|4535.36|4535.1|4535.1|0
1647427290000|2022-03-16 10:41:30|4536.03|4536.03|4536.47|4536.47|4536.47|4536.47|4536.03|4536.03|0
1647427300000|2022-03-16 10:41:40|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|0
1647427330000|2022-03-16 10:42:10|4535.96|4535.96|4536.12|4536.12|4536.12|4536.12|4535.96|4535.96|0
1647427360000|2022-03-16 10:42:40|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|4535.77|0
1647427370000|2022-03-16 10:42:50|4535.5|4535.5|4534.62|4534.62|4535.5|4535.5|4533.91|4533.91|0
1647427380000|2022-03-16 10:43:00|4534.88|4534.88|4534.94|4534.94|4534.94|4534.94|4534.65|4534.65|0
1647427390000|2022-03-16 10:43:10|4534.8|4534.8|4534.44|4534.44|4534.8|4534.8|4534.44|4534.44|0
1647427400000|2022-03-16 10:43:20|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|0
1647427430000|2022-03-16 10:43:50|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|0
1647427440000|2022-03-16 10:44:00|4534.71|4534.71|4534.71|4534.71|4534.71|4534.71|4534.71|4534.71|0
1647427450000|2022-03-16 10:44:10|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|0
1647427460000|2022-03-16 10:44:20|4534.58|4534.58|4535.25|4535.25|4535.25|4535.25|4534.58|4534.58|0
1647427470000|2022-03-16 10:44:30|4535.52|4535.52|4535.68|4535.68|4535.68|4535.68|4535.52|4535.52|0
1647427480000|2022-03-16 10:44:40|4536.35|4536.35|4536.26|4536.26|4536.53|4536.53|4536.26|4536.26|0
1647427490000|2022-03-16 10:44:50|4536.58|4536.58|4537.41|4537.41|4537.41|4537.41|4536.58|4536.58|0
1647427500000|2022-03-16 10:45:00|4538.08|4538.08|4537.64|4537.64|4538.17|4538.17|4537.64|4537.64|0
1647427510000|2022-03-16 10:45:10|4537.55|4537.55|4533.53|4533.53|4537.55|4537.55|4533.53|4533.53|0
1647427520000|2022-03-16 10:45:20|4533.41|4533.41|4532.74|4532.74|4533.41|4533.41|4532.74|4532.74|0
1647427530000|2022-03-16 10:45:30|4532.41|4532.41|4532.15|4532.15|4533.17|4533.17|4532.15|4532.15|0
1647427540000|2022-03-16 10:45:40|4532.81|4532.81|4533.18|4533.18|4534.15|4534.15|4532.81|4532.81|0
1647427550000|2022-03-16 10:45:50|4532.56|4532.56|4533.97|4533.97|4533.97|4533.97|4532.56|4532.56|0
1647427570000|2022-03-16 10:46:10|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|4534.02|0
1647427580000|2022-03-16 10:46:20|4534.35|4534.35|4534.95|4534.95|4534.95|4534.95|4532.34|4532.34|0
1647427590000|2022-03-16 10:46:30|4535.28|4535.28|4535.61|4535.61|4535.61|4535.61|4535.28|4535.28|0
1647427610000|2022-03-16 10:46:50|4536.95|4536.95|4537.48|4537.48|4537.48|4537.48|4536.95|4536.95|0
1647427620000|2022-03-16 10:47:00|4538.15|4538.15|4538.82|4538.82|4538.82|4538.82|4538.15|4538.15|0
1647427630000|2022-03-16 10:47:10|4539.06|4539.06|4539.39|4539.39|4539.39|4539.39|4538.05|4538.05|0
1647427640000|2022-03-16 10:47:20|4538.05|4538.05|4537.92|4537.92|4538.72|4538.72|4537.92|4537.92|0
1647427660000|2022-03-16 10:47:40|4537.82|4537.82|4538.06|4538.06|4538.06|4538.06|4537.73|4537.73|0
1647427670000|2022-03-16 10:47:50|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|0
1647427680000|2022-03-16 10:48:00|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|0
1647427690000|2022-03-16 10:48:10|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1647427710000|2022-03-16 10:48:30|4538.12|4538.12|4537.5|4537.5|4538.38|4538.38|4537.32|4537.32|0
1647427720000|2022-03-16 10:48:40|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|0
1647427730000|2022-03-16 10:48:50|4537.32|4537.32|4537.47|4537.47|4537.47|4537.47|4537.2|4537.2|0
1647427740000|2022-03-16 10:49:00|4536.13|4536.13|4535.67|4535.67|4536.13|4536.13|4535.46|4535.46|0
1647427750000|2022-03-16 10:49:10|4535.72|4535.72|4533.87|4533.87|4535.72|4535.72|4533.71|4533.71|0
1647427760000|2022-03-16 10:49:20|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|0
1647427780000|2022-03-16 10:49:40|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|4534.23|0
1647427790000|2022-03-16 10:49:50|4533.61|4533.61|4535.92|4535.92|4536.58|4536.58|4533.61|4533.61|0
1647427800000|2022-03-16 10:50:00|4535.3|4535.3|4535.04|4535.04|4535.3|4535.3|4535.04|4535.04|0
1647427810000|2022-03-16 10:50:10|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1647427820000|2022-03-16 10:50:20|4533.87|4533.87|4530.52|4530.52|4533.87|4533.87|4530.52|4530.52|0
1647427840000|2022-03-16 10:50:40|4531.11|4531.11|4531.26|4531.26|4531.26|4531.26|4531.11|4531.11|0
1647427850000|2022-03-16 10:50:50|4530.91|4530.91|4531.26|4531.26|4531.26|4531.26|4530.91|4530.91|0
1647427860000|2022-03-16 10:51:00|4529.92|4529.92|4529.75|4529.75|4529.92|4529.92|4529.48|4529.48|0
1647427870000|2022-03-16 10:51:10|4530.1|4530.1|4530.28|4530.28|4530.72|4530.72|4530.1|4530.1|0
1647427880000|2022-03-16 10:51:20|4530.4|4530.4|4531.95|4531.95|4531.95|4531.95|4530.4|4530.4|0
1647427890000|2022-03-16 10:51:30|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1647427900000|2022-03-16 10:51:40|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|0
1647427910000|2022-03-16 10:51:50|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|0
1647427930000|2022-03-16 10:52:10|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1647427940000|2022-03-16 10:52:20|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1647427950000|2022-03-16 10:52:30|4533.06|4533.06|4533.15|4533.15|4533.41|4533.41|4532.71|4532.71|0
1647427960000|2022-03-16 10:52:40|4533.24|4533.24|4531.37|4531.37|4534.48|4534.48|4531.37|4531.37|0
1647427970000|2022-03-16 10:52:50|4530.79|4530.79|4531.81|4531.81|4531.81|4531.81|4530.79|4530.79|0
1647427980000|2022-03-16 10:53:00|4531.14|4531.14|4532.02|4532.02|4532.02|4532.02|4531.14|4531.14|0
1647427990000|2022-03-16 10:53:10|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|0
1647428000000|2022-03-16 10:53:20|4533.07|4533.07|4532.98|4532.98|4533.07|4533.07|4532.71|4532.71|0
1647428010000|2022-03-16 10:53:30|4533.19|4533.19|4531.69|4531.69|4533.19|4533.19|4531.69|4531.69|0
1647428020000|2022-03-16 10:53:40|4531.85|4531.85|4533.96|4533.96|4533.96|4533.96|4531.85|4531.85|0
1647428030000|2022-03-16 10:53:50|4534.58|4534.58|4535.06|4535.06|4535.06|4535.06|4534.58|4534.58|0
1647428040000|2022-03-16 10:54:00|4535.11|4535.11|4535.32|4535.32|4535.32|4535.32|4535.11|4535.11|0
1647428050000|2022-03-16 10:54:10|4534.88|4534.88|4535.15|4535.15|4535.15|4535.15|4534.53|4534.53|0
1647428060000|2022-03-16 10:54:20|4535.31|4535.31|4535.87|4535.87|4535.98|4535.98|4535.31|4535.31|0
1647428070000|2022-03-16 10:54:30|4536.03|4536.03|4535.47|4535.47|4536.03|4536.03|4535.36|4535.36|0
1647428080000|2022-03-16 10:54:40|4535.35|4535.35|4535.19|4535.19|4535.35|4535.35|4535.19|4535.19|0
1647428090000|2022-03-16 10:54:50|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|0
1647428110000|2022-03-16 10:55:10|4535.22|4535.22|4534.21|4534.21|4535.46|4535.46|4534.21|4534.21|0
1647428120000|2022-03-16 10:55:20|4534.31|4534.31|4535|4535|4535|4535|4534.31|4534.31|0
1647428130000|2022-03-16 10:55:30|4535.12|4535.12|4534.36|4534.36|4535.12|4535.12|4534.06|4534.06|0
1647428140000|2022-03-16 10:55:40|4534.52|4534.52|4534.87|4534.87|4535.05|4535.05|4534.52|4534.52|0
1647428150000|2022-03-16 10:55:50|4534.61|4534.61|4535.54|4535.54|4535.54|4535.54|4534.61|4534.61|0
1647428160000|2022-03-16 10:56:00|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|0
1647428170000|2022-03-16 10:56:10|4535.33|4535.33|4535.42|4535.42|4535.42|4535.42|4535.33|4535.33|0
1647428180000|2022-03-16 10:56:20|4536.09|4536.09|4536.99|4536.99|4536.99|4536.99|4536.09|4536.09|0
1647428190000|2022-03-16 10:56:30|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|0
1647428200000|2022-03-16 10:56:40|4536.86|4536.86|4537.8|4537.8|4537.8|4537.8|4536.6|4536.6|0
1647428210000|2022-03-16 10:56:50|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|4538.15|0
1647428220000|2022-03-16 10:57:00|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|0
1647428230000|2022-03-16 10:57:10|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1647428240000|2022-03-16 10:57:20|4538.45|4538.45|4539.56|4539.56|4539.56|4539.56|4538.01|4538.01|0
1647428250000|2022-03-16 10:57:30|4538.95|4538.95|4538.86|4538.86|4538.95|4538.95|4538.86|4538.86|0
1647428260000|2022-03-16 10:57:40|4538.24|4538.24|4538.33|4538.33|4538.33|4538.33|4537.71|4537.71|0
1647428270000|2022-03-16 10:57:50|4539|4539|4539|4539|4539|4539|4539|4539|0
1647428280000|2022-03-16 10:58:00|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|0
1647428290000|2022-03-16 10:58:10|4540|4540|4540|4540|4540|4540|4540|4540|0
1647428300000|2022-03-16 10:58:20|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|4540.79|0
1647428310000|2022-03-16 10:58:30|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|4540.61|0
1647428320000|2022-03-16 10:58:40|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|0
1647428330000|2022-03-16 10:58:50|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|0
1647428340000|2022-03-16 10:59:00|4540.12|4540.12|4540.45|4540.45|4540.45|4540.45|4540.12|4540.12|0
1647428350000|2022-03-16 10:59:10|4541.06|4541.06|4540.57|4540.57|4541.51|4541.51|4540.48|4540.48|0
1647428360000|2022-03-16 10:59:20|4540.48|4540.48|4540.57|4540.57|4540.57|4540.57|4540.48|4540.48|0
1647428370000|2022-03-16 10:59:30|4539.9|4539.9|4540.23|4540.23|4540.23|4540.23|4539.9|4539.9|0
1647428380000|2022-03-16 10:59:40|4539.79|4539.79|4541.27|4541.27|4541.27|4541.27|4539.52|4539.52|0
1647428390000|2022-03-16 10:59:50|4542.61|4542.61|4544.25|4544.25|4544.87|4544.87|4542.61|4542.61|0
1647428400000|2022-03-16 11:00:00|4544.92|4544.92|4545.59|4545.59|4545.59|4545.59|4544.92|4544.92|0
1647428410000|2022-03-16 11:00:10|4545.32|4545.32|4543.98|4543.98|4545.32|4545.32|4543.98|4543.98|0
1647428420000|2022-03-16 11:00:20|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|4543.31|0
1647428440000|2022-03-16 11:00:40|4542.64|4542.64|4541.36|4541.36|4542.64|4542.64|4541.36|4541.36|0
1647428450000|2022-03-16 11:00:50|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1647428460000|2022-03-16 11:01:00|4541.36|4541.36|4541.22|4541.22|4541.71|4541.71|4541.22|4541.22|0
1647428470000|2022-03-16 11:01:10|4541.48|4541.48|4541.22|4541.22|4541.48|4541.48|4541.22|4541.22|0
1647428490000|2022-03-16 11:01:30|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1647428500000|2022-03-16 11:01:40|4539.79|4539.79|4536.36|4536.36|4539.79|4539.79|4536.36|4536.36|0
1647428510000|2022-03-16 11:01:50|4535.02|4535.02|4535.2|4535.2|4535.2|4535.2|4535.02|4535.02|0
1647428520000|2022-03-16 11:02:00|4535.64|4535.64|4534.67|4534.67|4535.64|4535.64|4534.23|4534.23|0
1647428530000|2022-03-16 11:02:10|4535.64|4535.64|4537.8|4537.8|4537.8|4537.8|4535.64|4535.64|0
1647428540000|2022-03-16 11:02:20|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1647428570000|2022-03-16 11:02:50|4539.32|4539.32|4539.99|4539.99|4539.99|4539.99|4539.32|4539.32|0
1647428580000|2022-03-16 11:03:00|4539.64|4539.64|4539.03|4539.03|4539.64|4539.64|4538.79|4538.79|0
1647428590000|2022-03-16 11:03:10|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1647428610000|2022-03-16 11:03:30|4538.18|4538.18|4542.2|4542.2|4542.2|4542.2|4538.18|4538.18|0
1647428620000|2022-03-16 11:03:40|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|0
1647428640000|2022-03-16 11:04:00|4543.37|4543.37|4545.21|4545.21|4545.47|4545.47|4543.37|4543.37|0
1647428650000|2022-03-16 11:04:10|4544.5|4544.5|4544.82|4544.82|4544.82|4544.82|4544.15|4544.15|0
1647428660000|2022-03-16 11:04:20|4545.49|4545.49|4544.15|4544.15|4546.16|4546.16|4544.15|4544.15|0
1647428670000|2022-03-16 11:04:30|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|0
1647428680000|2022-03-16 11:04:40|4543.62|4543.62|4542.77|4542.77|4544.06|4544.06|4542.77|4542.77|0
1647428700000|2022-03-16 11:05:00|4543.01|4543.01|4543.89|4543.89|4543.89|4543.89|4543.01|4543.01|0
1647428720000|2022-03-16 11:05:20|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|0
1647428730000|2022-03-16 11:05:30|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|0
1647428740000|2022-03-16 11:05:40|4543.17|4543.17|4541.62|4541.62|4543.17|4543.17|4541.53|4541.53|0
1647428750000|2022-03-16 11:05:50|4541.53|4541.53|4540.47|4540.47|4541.88|4541.88|4540.03|4540.03|0
1647428760000|2022-03-16 11:06:00|4540.03|4540.03|4539.53|4539.53|4540.47|4540.47|4539.41|4539.41|0
1647428770000|2022-03-16 11:06:10|4539.95|4539.95|4542.95|4542.95|4542.95|4542.95|4539.95|4539.95|0
1647428800000|2022-03-16 11:06:40|4543.66|4543.66|4543.66|4543.66|4543.66|4543.66|4543.66|4543.66|0
1647428820000|2022-03-16 11:07:00|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|0
1647428830000|2022-03-16 11:07:10|4543.95|4543.95|4543.05|4543.05|4543.95|4543.95|4543.05|4543.05|0
1647428850000|2022-03-16 11:07:30|4543.72|4543.72|4544.39|4544.39|4544.39|4544.39|4543.72|4543.72|0
1647428860000|2022-03-16 11:07:40|4544.88|4544.88|4544.39|4544.39|4544.88|4544.88|4544.39|4544.39|0
1647428870000|2022-03-16 11:07:50|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|4544.92|0
1647428880000|2022-03-16 11:08:00|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|0
1647428890000|2022-03-16 11:08:10|4545.06|4545.06|4544.36|4544.36|4545.06|4545.06|4544.36|4544.36|0
1647428910000|2022-03-16 11:08:30|4545.03|4545.03|4546.37|4546.37|4546.37|4546.37|4545.03|4545.03|0
1647428930000|2022-03-16 11:08:50|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|0
1647428940000|2022-03-16 11:09:00|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1647428960000|2022-03-16 11:09:20|4548.66|4548.66|4549.45|4549.45|4549.45|4549.45|4548.66|4548.66|0
1647428990000|2022-03-16 11:09:50|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|0
1647429000000|2022-03-16 11:10:00|4550.29|4550.29|4550.17|4550.17|4550.29|4550.29|4550.17|4550.17|0
1647429010000|2022-03-16 11:10:10|4548.83|4548.83|4548.74|4548.74|4548.83|4548.83|4548.74|4548.74|0
1647429020000|2022-03-16 11:10:20|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|0
1647429030000|2022-03-16 11:10:30|4550.19|4550.19|4550.86|4550.86|4552.87|4552.87|4550.19|4550.19|0
1647429060000|2022-03-16 11:11:00|4551.21|4551.21|4551.3|4551.3|4551.3|4551.3|4551.21|4551.21|0
1647429070000|2022-03-16 11:11:10|4551.21|4551.21|4551.14|4551.14|4551.65|4551.65|4550.98|4550.98|0
1647429080000|2022-03-16 11:11:20|4549.8|4549.8|4548.87|4548.87|4549.8|4549.8|4548.87|4548.87|0
1647429110000|2022-03-16 11:11:50|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|0
1647429120000|2022-03-16 11:12:00|4549.45|4549.45|4549.54|4549.54|4549.54|4549.54|4549.45|4549.45|0
1647429130000|2022-03-16 11:12:10|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1647429150000|2022-03-16 11:12:30|4547.71|4547.71|4543.89|4543.89|4547.71|4547.71|4543.14|4543.14|0
1647429180000|2022-03-16 11:13:00|4547.23|4547.23|4547.9|4547.9|4547.9|4547.9|4547.23|4547.23|0
1647429200000|2022-03-16 11:13:20|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|0
1647429210000|2022-03-16 11:13:30|4547.64|4547.64|4547.99|4547.99|4548.26|4548.26|4547.64|4547.64|0
1647429220000|2022-03-16 11:13:40|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1647429230000|2022-03-16 11:13:50|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|0
1647429280000|2022-03-16 11:14:40|4548.38|4548.38|4548.53|4548.53|4548.53|4548.53|4548.38|4548.38|0
1647429300000|2022-03-16 11:15:00|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1647429310000|2022-03-16 11:15:10|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1647429330000|2022-03-16 11:15:30|4550.14|4550.14|4556|4556|4556|4556|4550.14|4550.14|0
1647429340000|2022-03-16 11:15:40|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|0
1647429350000|2022-03-16 11:15:50|4556|4556|4556|4556|4556|4556|4556|4556|0
1647429360000|2022-03-16 11:16:00|4556.67|4556.67|4556|4556|4556.67|4556.67|4556|4556|0
1647429370000|2022-03-16 11:16:10|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|0
1647429380000|2022-03-16 11:16:20|4555.82|4555.82|4555.59|4555.59|4556.35|4556.35|4555.59|4555.59|0
1647429390000|2022-03-16 11:16:30|4554.89|4554.89|4554.78|4554.78|4554.89|4554.89|4554.45|4554.45|0
1647429430000|2022-03-16 11:17:10|4557.45|4557.45|4557.45|4557.45|4558.12|4558.12|4557.45|4557.45|0
1647429440000|2022-03-16 11:17:20|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|0
1647429450000|2022-03-16 11:17:30|4561.33|4561.33|4561.33|4561.33|4561.33|4561.33|4561.16|4561.16|0
1647429460000|2022-03-16 11:17:40|4561.49|4561.49|4564.32|4564.32|4564.32|4564.32|4561.49|4561.49|0
1647429470000|2022-03-16 11:17:50|4563.7|4563.7|4563.17|4563.17|4563.7|4563.7|4563.17|4563.17|0
1647429480000|2022-03-16 11:18:00|4561.16|4561.16|4559.82|4559.82|4561.16|4561.16|4559.82|4559.82|0
1647429500000|2022-03-16 11:18:20|4559.15|4559.15|4558.89|4558.89|4559.15|4559.15|4558.89|4558.89|0
1647429510000|2022-03-16 11:18:30|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1647429520000|2022-03-16 11:18:40|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|0
1647429530000|2022-03-16 11:18:50|4559.67|4559.67|4559.76|4559.76|4559.76|4559.76|4559.67|4559.67|0
1647429540000|2022-03-16 11:19:00|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|4560.2|0
1647429570000|2022-03-16 11:19:30|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|4561.26|0
1647429580000|2022-03-16 11:19:40|4561.4|4561.4|4558.85|4558.85|4562.2|4562.2|4558.18|4558.18|0
1647429590000|2022-03-16 11:19:50|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1647429600000|2022-03-16 11:20:00|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|0
1647429610000|2022-03-16 11:20:10|4559.11|4559.11|4560.68|4560.68|4560.68|4560.68|4558.67|4558.67|0
1647429630000|2022-03-16 11:20:30|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|0
1647429660000|2022-03-16 11:21:00|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1647429670000|2022-03-16 11:21:10|4561.54|4561.54|4563.6|4563.6|4564.94|4564.94|4561.54|4561.54|0
1647429680000|2022-03-16 11:21:20|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1647429690000|2022-03-16 11:21:30|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|4564.92|0
1647429700000|2022-03-16 11:21:40|4564.98|4564.98|4564.98|4564.98|4564.98|4564.98|4564.98|4564.98|0
1647429710000|2022-03-16 11:21:50|4563.74|4563.74|4563.07|4563.07|4563.74|4563.74|4563.07|4563.07|0
1647429720000|2022-03-16 11:22:00|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1647429730000|2022-03-16 11:22:10|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|0
1647429750000|2022-03-16 11:22:30|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1647429770000|2022-03-16 11:22:50|4564.56|4564.56|4565.23|4565.23|4565.23|4565.23|4564.56|4564.56|0
1647429810000|2022-03-16 11:23:30|4564.52|4564.52|4564.61|4564.61|4564.61|4564.61|4564.52|4564.52|0
1647429830000|2022-03-16 11:23:50|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|0
1647429860000|2022-03-16 11:24:20|4563.55|4563.55|4564.89|4564.89|4564.89|4564.89|4563.55|4563.55|0
1647429880000|2022-03-16 11:24:40|4566.9|4566.9|4567.57|4567.57|4567.57|4567.57|4566.9|4566.9|0
1647429890000|2022-03-16 11:24:50|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|4567.68|0
1647429900000|2022-03-16 11:25:00|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|0
1647429930000|2022-03-16 11:25:30|4568.47|4568.47|4567.68|4567.68|4568.47|4568.47|4567.23|4567.23|0
1647429960000|2022-03-16 11:26:00|4567.56|4567.56|4568.35|4568.35|4568.35|4568.35|4567.56|4567.56|0
1647429980000|2022-03-16 11:26:20|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|0
1647429990000|2022-03-16 11:26:30|4568.09|4568.09|4568.09|4568.09|4568.09|4568.09|4568.09|4568.09|0
1647430000000|2022-03-16 11:26:40|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|0
1647430010000|2022-03-16 11:26:50|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|0
1647430020000|2022-03-16 11:27:00|4569|4569|4569|4569|4569|4569|4569|4569|0
1647430040000|2022-03-16 11:27:20|4569.67|4569.67|4569.82|4569.82|4569.82|4569.82|4569.67|4569.67|0
1647430060000|2022-03-16 11:27:40|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|0
1647430090000|2022-03-16 11:28:10|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|0
1647430110000|2022-03-16 11:28:30|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|4569.36|0
1647430130000|2022-03-16 11:28:50|4570.03|4570.03|4572.04|4572.04|4573.38|4573.38|4570.03|4570.03|0
1647430140000|2022-03-16 11:29:00|4571.96|4571.96|4572.66|4572.66|4572.66|4572.66|4571.96|4571.96|0
1647430160000|2022-03-16 11:29:20|4573.33|4573.33|4573.38|4573.38|4573.38|4573.38|4573.33|4573.33|0
1647430170000|2022-03-16 11:29:30|4572.71|4572.71|4573|4573|4573.49|4573.49|4572.71|4572.71|0
1647430180000|2022-03-16 11:29:40|4572.33|4572.33|4572.38|4572.38|4573|4573|4572.33|4572.33|0
1647430190000|2022-03-16 11:29:50|4570.79|4570.79|4569.14|4569.14|4570.79|4570.79|4569.14|4569.14|0
1647430200000|2022-03-16 11:30:00|4568.61|4568.61|4569.88|4569.88|4570.49|4570.49|4568.35|4568.35|0
1647430210000|2022-03-16 11:30:10|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|0
1647430220000|2022-03-16 11:30:20|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|4570.23|0
1647430230000|2022-03-16 11:30:30|4570.5|4570.5|4570.26|4570.26|4570.85|4570.85|4568.92|4568.92|0
1647430240000|2022-03-16 11:30:40|4570.62|4570.62|4570.3|4570.3|4571.45|4571.45|4569.95|4569.95|0
1647430250000|2022-03-16 11:30:50|4570.74|4570.74|4572.87|4572.87|4572.87|4572.87|4570.74|4570.74|0
1647430260000|2022-03-16 11:31:00|4572.79|4572.79|4572.43|4572.43|4572.79|4572.79|4572.43|4572.43|0
1647430270000|2022-03-16 11:31:10|4573.4|4573.4|4573.85|4573.85|4573.85|4573.85|4573.4|4573.4|0
1647430280000|2022-03-16 11:31:20|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|4573.7|0
1647430290000|2022-03-16 11:31:30|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|0
1647430300000|2022-03-16 11:31:40|4573.7|4573.7|4573.52|4573.52|4574.37|4574.37|4573.52|4573.52|0
1647430310000|2022-03-16 11:31:50|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|0
1647430320000|2022-03-16 11:32:00|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|4574.95|0
1647430330000|2022-03-16 11:32:10|4575.62|4575.62|4577.75|4577.75|4578.3|4578.3|4575.62|4575.62|0
1647430340000|2022-03-16 11:32:20|4577.4|4577.4|4578.74|4578.74|4578.74|4578.74|4577.4|4577.4|0
1647430350000|2022-03-16 11:32:30|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|0
1647430360000|2022-03-16 11:32:40|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|4577.63|0
1647430390000|2022-03-16 11:33:10|4576.96|4576.96|4576.29|4576.29|4576.96|4576.96|4576.29|4576.29|0
1647430400000|2022-03-16 11:33:20|4576.99|4576.99|4574.03|4574.03|4577.15|4577.15|4574.03|4574.03|0
1647430410000|2022-03-16 11:33:30|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1647430420000|2022-03-16 11:33:40|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|4574.7|0
1647430430000|2022-03-16 11:33:50|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|4574.35|0
1647430440000|2022-03-16 11:34:00|4574|4574|4573.57|4573.57|4574|4574|4573.57|4573.57|0
1647430450000|2022-03-16 11:34:10|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1647430470000|2022-03-16 11:34:30|4573.33|4573.33|4573.07|4573.07|4573.33|4573.33|4573.07|4573.07|0
1647430480000|2022-03-16 11:34:40|4569.05|4569.05|4569.72|4569.72|4569.72|4569.72|4569.05|4569.05|0
1647430490000|2022-03-16 11:34:50|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|4569.54|0
1647430520000|2022-03-16 11:35:20|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|0
1647430530000|2022-03-16 11:35:30|4568.2|4568.2|4569.54|4569.54|4569.54|4569.54|4568.2|4568.2|0
1647430540000|2022-03-16 11:35:40|4570.21|4570.21|4572.91|4572.91|4573|4573|4570.21|4570.21|0
1647430550000|2022-03-16 11:35:50|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|0
1647430560000|2022-03-16 11:36:00|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|4572.91|0
1647430570000|2022-03-16 11:36:10|4572.65|4572.65|4572.27|4572.27|4572.65|4572.65|4572.27|4572.27|0
1647430580000|2022-03-16 11:36:20|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|0
1647430590000|2022-03-16 11:36:30|4570.17|4570.17|4570.16|4570.16|4570.33|4570.33|4570.16|4570.16|0
1647430600000|2022-03-16 11:36:40|4570.07|4570.07|4570.07|4570.07|4570.07|4570.07|4570.07|4570.07|0
1647430610000|2022-03-16 11:36:50|4569.71|4569.71|4569.71|4569.71|4569.71|4569.71|4569.71|4569.71|0
1647430620000|2022-03-16 11:37:00|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|0
1647430630000|2022-03-16 11:37:10|4568.6|4568.6|4568.6|4568.6|4568.6|4568.6|4568.6|4568.6|0
1647430640000|2022-03-16 11:37:20|4569.66|4569.66|4569.84|4569.84|4569.84|4569.84|4569.66|4569.66|0
1647430650000|2022-03-16 11:37:30|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|4568.5|0
1647430660000|2022-03-16 11:37:40|4567.44|4567.44|4567.44|4567.44|4568.15|4568.15|4567.44|4567.44|0
1647430670000|2022-03-16 11:37:50|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|0
1647430680000|2022-03-16 11:38:00|4567.76|4567.76|4566.94|4566.94|4567.76|4567.76|4566.94|4566.94|0
1647430690000|2022-03-16 11:38:10|4567.04|4567.04|4567.28|4567.28|4567.28|4567.28|4567.04|4567.04|0
1647430710000|2022-03-16 11:38:30|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|4563.93|0
1647430720000|2022-03-16 11:38:40|4564.37|4564.37|4564.46|4564.46|4564.46|4564.46|4563.84|4563.84|0
1647430750000|2022-03-16 11:39:10|4564.9|4564.9|4564.46|4564.46|4564.9|4564.9|4564.46|4564.46|0
1647430760000|2022-03-16 11:39:20|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|0
1647430780000|2022-03-16 11:39:40|4562.86|4562.86|4562.59|4562.59|4563.03|4563.03|4562.59|4562.59|0
1647430820000|2022-03-16 11:40:20|4560.58|4560.58|4559.91|4559.91|4560.58|4560.58|4559.91|4559.91|0
1647430830000|2022-03-16 11:40:30|4559.82|4559.82|4559.38|4559.38|4559.82|4559.82|4559.38|4559.38|0
1647430860000|2022-03-16 11:41:00|4558.94|4558.94|4558.5|4558.5|4558.94|4558.94|4558.5|4558.5|0
1647430910000|2022-03-16 11:41:50|4558.06|4558.06|4558.68|4558.68|4558.68|4558.68|4558.06|4558.06|0
1647430920000|2022-03-16 11:42:00|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1647430930000|2022-03-16 11:42:10|4557.35|4557.35|4557.35|4557.35|4557.35|4557.35|4557.35|4557.35|0
1647430950000|2022-03-16 11:42:30|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|0
1647430980000|2022-03-16 11:43:00|4557|4557|4557|4557|4557|4557|4557|4557|0
1647430990000|2022-03-16 11:43:10|4556.82|4556.82|4556.82|4556.82|4556.91|4556.91|4556.65|4556.65|0
1647431000000|2022-03-16 11:43:20|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|4557.09|0
1647431010000|2022-03-16 11:43:30|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|4556.92|0
1647431020000|2022-03-16 11:43:40|4555.58|4555.58|4553.57|4553.57|4556.25|4556.25|4553.57|4553.57|0
1647431030000|2022-03-16 11:43:50|4553.69|4553.69|4552.81|4552.81|4553.69|4553.69|4552.81|4552.81|0
1647431040000|2022-03-16 11:44:00|4552.72|4552.72|4551.38|4551.38|4553.39|4553.39|4551.38|4551.38|0
1647431050000|2022-03-16 11:44:10|4551.29|4551.29|4551.82|4551.82|4551.91|4551.91|4551.12|4551.12|0
1647431060000|2022-03-16 11:44:20|4552.35|4552.35|4551.36|4551.36|4552.56|4552.56|4551.36|4551.36|0
1647431070000|2022-03-16 11:44:30|4550.69|4550.69|4550.87|4550.87|4551.04|4551.04|4550.69|4550.69|0
1647431080000|2022-03-16 11:44:40|4551.84|4551.84|4550.69|4550.69|4551.84|4551.84|4550.43|4550.43|0
1647431090000|2022-03-16 11:44:50|4549.35|4549.35|4550.41|4550.41|4552.62|4552.62|4549.17|4549.17|0
1647431100000|2022-03-16 11:45:00|4549.07|4549.07|4552.76|4552.76|4552.76|4552.76|4547.73|4547.73|0
1647431110000|2022-03-16 11:45:10|4553.29|4553.29|4550.2|4550.2|4553.29|4553.29|4550.2|4550.2|0
1647431120000|2022-03-16 11:45:20|4550.11|4550.11|4550.6|4550.6|4550.78|4550.78|4549.84|4549.84|0
1647431130000|2022-03-16 11:45:30|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|4550.87|0
1647431140000|2022-03-16 11:45:40|4550.69|4550.69|4550.25|4550.25|4550.92|4550.92|4550.25|4550.25|0
1647431160000|2022-03-16 11:46:00|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|0
1647431170000|2022-03-16 11:46:10|4550.57|4550.57|4552.35|4552.35|4552.35|4552.35|4550.57|4550.57|0
1647431180000|2022-03-16 11:46:20|4552.52|4552.52|4552.17|4552.17|4552.52|4552.52|4552.17|4552.17|0
1647431190000|2022-03-16 11:46:30|4552.61|4552.61|4554.02|4554.02|4554.02|4554.02|4552.61|4552.61|0
1647431200000|2022-03-16 11:46:40|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1647431220000|2022-03-16 11:47:00|4551.66|4551.66|4551.36|4551.36|4551.66|4551.66|4551.36|4551.36|0
1647431240000|2022-03-16 11:47:20|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|0
1647431260000|2022-03-16 11:47:40|4551.04|4551.04|4551.31|4551.31|4551.31|4551.31|4551.04|4551.04|0
1647431270000|2022-03-16 11:47:50|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1647431280000|2022-03-16 11:48:00|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.07|4549.07|0
1647431290000|2022-03-16 11:48:10|4549.07|4549.07|4549.8|4549.8|4549.8|4549.8|4549.07|4549.07|0
1647431300000|2022-03-16 11:48:20|4549.36|4549.36|4548.83|4548.83|4549.45|4549.45|4548.83|4548.83|0
1647431310000|2022-03-16 11:48:30|4546.82|4546.82|4545.41|4545.41|4546.82|4546.82|4545.41|4545.41|0
1647431320000|2022-03-16 11:48:40|4545.59|4545.59|4545.73|4545.73|4545.73|4545.73|4545.06|4545.06|0
1647431340000|2022-03-16 11:49:00|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|4545.06|0
1647431370000|2022-03-16 11:49:30|4545.39|4545.39|4545.55|4545.55|4546.53|4546.53|4544.52|4544.52|0
1647431380000|2022-03-16 11:49:40|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|0
1647431390000|2022-03-16 11:49:50|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|4545.55|0
1647431420000|2022-03-16 11:50:20|4544.84|4544.84|4543.87|4543.87|4544.84|4544.84|4543.87|4543.87|0
1647431450000|2022-03-16 11:50:50|4543.79|4543.79|4542.64|4542.64|4543.79|4543.79|4542.2|4542.2|0
1647431460000|2022-03-16 11:51:00|4542.2|4542.2|4542.55|4542.55|4542.55|4542.55|4542.2|4542.2|0
1647431470000|2022-03-16 11:51:10|4542.64|4542.64|4543.98|4543.98|4544.15|4544.15|4541.97|4541.97|0
1647431480000|2022-03-16 11:51:20|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|4544.24|0
1647431510000|2022-03-16 11:51:50|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|0
1647431520000|2022-03-16 11:52:00|4544.29|4544.29|4544.21|4544.21|4544.29|4544.29|4544.21|4544.21|0
1647431530000|2022-03-16 11:52:10|4544.15|4544.15|4540.8|4540.8|4544.15|4544.15|4540.8|4540.8|0
1647431540000|2022-03-16 11:52:20|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1647431550000|2022-03-16 11:52:30|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|0
1647431560000|2022-03-16 11:52:40|4541.86|4541.86|4543.63|4543.63|4544.37|4544.37|4541.86|4541.86|0
1647431570000|2022-03-16 11:52:50|4543.45|4543.45|4543.36|4543.36|4543.45|4543.45|4543.36|4543.36|0
1647431590000|2022-03-16 11:53:10|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1647431600000|2022-03-16 11:53:20|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1647431620000|2022-03-16 11:53:40|4542.95|4542.95|4542.51|4542.51|4542.95|4542.95|4542.51|4542.51|0
1647431630000|2022-03-16 11:53:50|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|0
1647431640000|2022-03-16 11:54:00|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|0
1647431670000|2022-03-16 11:54:30|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1647431690000|2022-03-16 11:54:50|4542.21|4542.21|4543.9|4543.9|4543.9|4543.9|4542.21|4542.21|0
1647431700000|2022-03-16 11:55:00|4543.96|4543.96|4545.3|4545.3|4545.3|4545.3|4543.96|4543.96|0
1647431720000|2022-03-16 11:55:20|4545.63|4545.63|4545.71|4545.71|4545.98|4545.98|4545.63|4545.63|0
1647431730000|2022-03-16 11:55:30|4545.27|4545.27|4545.18|4545.18|4545.27|4545.27|4545.18|4545.18|0
1647431740000|2022-03-16 11:55:40|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|0
1647431750000|2022-03-16 11:55:50|4544.12|4544.12|4545.1|4545.1|4545.1|4545.1|4544.12|4544.12|0
1647431810000|2022-03-16 11:56:50|4545.77|4545.77|4546.56|4546.56|4546.56|4546.56|4545.77|4545.77|0
1647431820000|2022-03-16 11:57:00|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|0
1647431830000|2022-03-16 11:57:10|4547.71|4547.71|4547.88|4547.88|4547.88|4547.88|4547.71|4547.71|0
1647431840000|2022-03-16 11:57:20|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|0
1647431870000|2022-03-16 11:57:50|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|4546.24|0
1647431890000|2022-03-16 11:58:10|4546.33|4546.33|4546.45|4546.45|4546.45|4546.45|4546.33|4546.33|0
1647431910000|2022-03-16 11:58:30|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|0
1647431920000|2022-03-16 11:58:40|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1647431930000|2022-03-16 11:58:50|4545.29|4545.29|4543.42|4543.42|4545.29|4545.29|4542.84|4542.84|0
1647431960000|2022-03-16 11:59:20|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|0
1647431980000|2022-03-16 11:59:40|4542.89|4542.89|4542.71|4542.71|4542.89|4542.89|4542.71|4542.71|0
1647431990000|2022-03-16 11:59:50|4543.15|4543.15|4542.69|4542.69|4543.18|4543.18|4542.69|4542.69|0
1647432000000|2022-03-16 12:00:00|4542.84|4542.84|4542.84|4542.84|4542.84|4542.84|4542.84|4542.84|0
1647432020000|2022-03-16 12:00:20|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|0
1647432050000|2022-03-16 12:00:50|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|4543.61|0
1647432060000|2022-03-16 12:01:00|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|0
1647432070000|2022-03-16 12:01:10|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|0
1647432080000|2022-03-16 12:01:20|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|0
1647432090000|2022-03-16 12:01:30|4544.74|4544.74|4546.57|4546.57|4546.57|4546.57|4544.74|4544.74|0
1647432110000|2022-03-16 12:01:50|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|0
1647432120000|2022-03-16 12:02:00|4547.12|4547.12|4546.63|4546.63|4547.12|4547.12|4546.63|4546.63|0
1647432130000|2022-03-16 12:02:10|4548.4|4548.4|4549.74|4549.74|4549.74|4549.74|4548.4|4548.4|0
1647432140000|2022-03-16 12:02:20|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|0
1647432150000|2022-03-16 12:02:30|4549.09|4549.09|4550.43|4550.43|4550.43|4550.43|4548.42|4548.42|0
1647432160000|2022-03-16 12:02:40|4550.54|4550.54|4550.25|4550.25|4550.64|4550.64|4549.85|4549.85|0
1647432170000|2022-03-16 12:02:50|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1647432180000|2022-03-16 12:03:00|4547.57|4547.57|4546.87|4546.87|4547.57|4547.57|4546.87|4546.87|0
1647432240000|2022-03-16 12:04:00|4546.2|4546.2|4545.58|4545.58|4546.2|4546.2|4545.58|4545.58|0
1647432250000|2022-03-16 12:04:10|4545.63|4545.63|4544.81|4544.81|4545.63|4545.63|4544.81|4544.81|0
1647432260000|2022-03-16 12:04:20|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1647432270000|2022-03-16 12:04:30|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|0
1647432280000|2022-03-16 12:04:40|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1647432290000|2022-03-16 12:04:50|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1647432320000|2022-03-16 12:05:20|4544.14|4544.14|4544.41|4544.41|4544.41|4544.41|4544.14|4544.14|0
1647432330000|2022-03-16 12:05:30|4543.07|4543.07|4542.71|4542.71|4543.07|4543.07|4542.71|4542.71|0
1647432340000|2022-03-16 12:05:40|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|0
1647432360000|2022-03-16 12:06:00|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|0
1647432380000|2022-03-16 12:06:20|4541.34|4541.34|4541.25|4541.25|4541.34|4541.34|4541.25|4541.25|0
1647432390000|2022-03-16 12:06:30|4540.72|4540.72|4540.37|4540.37|4541.07|4541.07|4540.37|4540.37|0
1647432410000|2022-03-16 12:06:50|4540.22|4540.22|4539.69|4539.69|4540.22|4540.22|4539.69|4539.69|0
1647432420000|2022-03-16 12:07:00|4541.03|4541.03|4542.37|4542.37|4542.37|4542.37|4541.03|4541.03|0
1647432440000|2022-03-16 12:07:20|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|0
1647432450000|2022-03-16 12:07:30|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|0
1647432460000|2022-03-16 12:07:40|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|0
1647432480000|2022-03-16 12:08:00|4542.77|4542.77|4543.21|4543.21|4543.21|4543.21|4542.68|4542.68|0
1647432490000|2022-03-16 12:08:10|4543.39|4543.39|4543.48|4543.48|4543.48|4543.48|4543.39|4543.39|0
1647432520000|2022-03-16 12:08:40|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|0
1647432530000|2022-03-16 12:08:50|4543.16|4543.16|4544.1|4544.1|4544.1|4544.1|4543.16|4543.16|0
1647432540000|2022-03-16 12:09:00|4544.27|4544.27|4543.73|4543.73|4544.44|4544.44|4543.73|4543.73|0
1647432570000|2022-03-16 12:09:30|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|0
1647432590000|2022-03-16 12:09:50|4544|4544|4544|4544|4544|4544|4544|4544|0
1647432600000|2022-03-16 12:10:00|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1647432630000|2022-03-16 12:10:30|4544.58|4544.58|4543.91|4543.91|4544.58|4544.58|4543.91|4543.91|0
1647432640000|2022-03-16 12:10:40|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|0
1647432660000|2022-03-16 12:11:00|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|0
1647432670000|2022-03-16 12:11:10|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|0
1647432680000|2022-03-16 12:11:20|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|0
1647432690000|2022-03-16 12:11:30|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1647432700000|2022-03-16 12:11:40|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|4543.25|0
1647432710000|2022-03-16 12:11:50|4543.43|4543.43|4545.44|4545.44|4545.44|4545.44|4543.43|4543.43|0
1647432720000|2022-03-16 12:12:00|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1647432730000|2022-03-16 12:12:10|4545|4545|4544.33|4544.33|4545|4545|4544.33|4544.33|0
1647432740000|2022-03-16 12:12:20|4544.41|4544.41|4544.59|4544.59|4544.59|4544.59|4544.41|4544.41|0
1647432790000|2022-03-16 12:13:10|4544.43|4544.43|4544.14|4544.14|4544.43|4544.43|4543.9|4543.9|0
1647432800000|2022-03-16 12:13:20|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|4544.02|0
1647432810000|2022-03-16 12:13:30|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|0
1647432840000|2022-03-16 12:14:00|4543.67|4543.67|4543.05|4543.05|4543.67|4543.67|4543.05|4543.05|0
1647432850000|2022-03-16 12:14:10|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|0
1647432870000|2022-03-16 12:14:30|4541.53|4541.53|4541.7|4541.7|4542.2|4542.2|4541.53|4541.53|0
1647432880000|2022-03-16 12:14:40|4541.55|4541.55|4540.61|4540.61|4541.67|4541.67|4540.61|4540.61|0
1647432890000|2022-03-16 12:14:50|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|4540.25|0
1647432900000|2022-03-16 12:15:00|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1647432930000|2022-03-16 12:15:30|4539.43|4539.43|4540.14|4540.14|4540.14|4540.14|4539.43|4539.43|0
1647432940000|2022-03-16 12:15:40|4539.52|4539.52|4539.08|4539.08|4539.52|4539.52|4539.08|4539.08|0
1647432950000|2022-03-16 12:15:50|4535.73|4535.73|4536.4|4536.4|4536.4|4536.4|4535.73|4535.73|0
1647432960000|2022-03-16 12:16:00|4537.07|4537.07|4539.25|4539.25|4539.25|4539.25|4537.07|4537.07|0
1647432970000|2022-03-16 12:16:10|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1647433010000|2022-03-16 12:16:50|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|0
1647433030000|2022-03-16 12:17:10|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|0
1647433040000|2022-03-16 12:17:20|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1647433060000|2022-03-16 12:17:40|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647433070000|2022-03-16 12:17:50|4539.31|4539.31|4539.98|4539.98|4539.98|4539.98|4538.64|4538.64|0
1647433100000|2022-03-16 12:18:20|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647433120000|2022-03-16 12:18:40|4541.99|4541.99|4542.66|4542.66|4542.66|4542.66|4541.99|4541.99|0
1647433130000|2022-03-16 12:18:50|4542.84|4542.84|4544.18|4544.18|4544.18|4544.18|4542.84|4542.84|0
1647433140000|2022-03-16 12:19:00|4543.88|4543.88|4544.03|4544.03|4544.03|4544.03|4543.88|4543.88|0
1647433150000|2022-03-16 12:19:10|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|0
1647433170000|2022-03-16 12:19:30|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|0
1647433180000|2022-03-16 12:19:40|4545.02|4545.02|4544.57|4544.57|4545.02|4545.02|4544.57|4544.57|0
1647433200000|2022-03-16 12:20:00|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1647433210000|2022-03-16 12:20:10|4545.52|4545.52|4545.34|4545.34|4545.52|4545.52|4545.34|4545.34|0
1647433220000|2022-03-16 12:20:20|4545.25|4545.25|4544.55|4544.55|4545.25|4545.25|4544.55|4544.55|0
1647433230000|2022-03-16 12:20:30|4544.28|4544.28|4545.48|4545.48|4545.48|4545.48|4544.28|4544.28|0
1647433240000|2022-03-16 12:20:40|4544.81|4544.81|4544.72|4544.72|4544.81|4544.81|4544.72|4544.72|0
1647433250000|2022-03-16 12:20:50|4544.99|4544.99|4544.81|4544.81|4544.99|4544.99|4544.81|4544.81|0
1647433260000|2022-03-16 12:21:00|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|4544.72|0
1647433270000|2022-03-16 12:21:10|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1647433290000|2022-03-16 12:21:30|4542.62|4542.62|4542.45|4542.45|4542.62|4542.62|4542.45|4542.45|0
1647433310000|2022-03-16 12:21:50|4542.18|4542.18|4542.01|4542.01|4542.18|4542.18|4542.01|4542.01|0
1647433320000|2022-03-16 12:22:00|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|4542.71|0
1647433330000|2022-03-16 12:22:10|4544.05|4544.05|4543.9|4543.9|4544.05|4544.05|4543.9|4543.9|0
1647433340000|2022-03-16 12:22:20|4544.08|4544.08|4544.79|4544.79|4544.79|4544.79|4544.08|4544.08|0
1647433350000|2022-03-16 12:22:30|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|0
1647433360000|2022-03-16 12:22:40|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|0
1647433390000|2022-03-16 12:23:10|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|4541.58|0
1647433400000|2022-03-16 12:23:20|4540.61|4540.61|4540.49|4540.49|4540.61|4540.61|4540.49|4540.49|0
1647433410000|2022-03-16 12:23:30|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|0
1647433430000|2022-03-16 12:23:50|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|0
1647433450000|2022-03-16 12:24:10|4541.39|4541.39|4542.06|4542.06|4542.06|4542.06|4541.39|4541.39|0
1647433480000|2022-03-16 12:24:40|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1647433510000|2022-03-16 12:25:10|4542.9|4542.9|4542.23|4542.23|4542.9|4542.9|4542.23|4542.23|0
1647433520000|2022-03-16 12:25:20|4542.9|4542.9|4542.23|4542.23|4543.57|4543.57|4542.23|4542.23|0
1647433540000|2022-03-16 12:25:40|4542.67|4542.67|4542.76|4542.76|4542.76|4542.76|4542.67|4542.67|0
1647433590000|2022-03-16 12:26:30|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|4543.03|0
1647433630000|2022-03-16 12:27:10|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|0
1647433650000|2022-03-16 12:27:30|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1647433660000|2022-03-16 12:27:40|4541.97|4541.97|4541.71|4541.71|4541.97|4541.97|4541.71|4541.71|0
1647433670000|2022-03-16 12:27:50|4541.83|4541.83|4541.77|4541.77|4541.83|4541.83|4541.65|4541.65|0
1647433690000|2022-03-16 12:28:10|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|0
1647433700000|2022-03-16 12:28:20|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|0
1647433710000|2022-03-16 12:28:30|4540.86|4540.86|4541.03|4541.03|4541.03|4541.03|4540.36|4540.36|0
1647433720000|2022-03-16 12:28:40|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|0
1647433750000|2022-03-16 12:29:10|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|0
1647433770000|2022-03-16 12:29:30|4540.59|4540.59|4541.26|4541.26|4541.26|4541.26|4540.59|4540.59|0
1647433790000|2022-03-16 12:29:50|4541.42|4541.42|4541.19|4541.19|4541.69|4541.69|4541.19|4541.19|0
1647433800000|2022-03-16 12:30:00|4541.14|4541.14|4541.43|4541.43|4541.43|4541.43|4540.9|4540.9|0
1647433810000|2022-03-16 12:30:10|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|0
1647433830000|2022-03-16 12:30:30|4538.22|4538.22|4539.56|4539.56|4539.56|4539.56|4538.22|4538.22|0
1647433840000|2022-03-16 12:30:40|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1647433860000|2022-03-16 12:31:00|4538.4|4538.4|4538.93|4538.93|4538.93|4538.93|4538.4|4538.4|0
1647433880000|2022-03-16 12:31:20|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1647433890000|2022-03-16 12:31:30|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|0
1647433920000|2022-03-16 12:32:00|4536.97|4536.97|4537.46|4537.46|4537.46|4537.46|4536.53|4536.53|0
1647433940000|2022-03-16 12:32:20|4536.97|4536.97|4536.81|4536.81|4536.97|4536.97|4536.81|4536.81|0
1647433960000|2022-03-16 12:32:40|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|0
1647433970000|2022-03-16 12:32:50|4537.99|4537.99|4537.72|4537.72|4537.99|4537.99|4537.72|4537.72|0
1647433980000|2022-03-16 12:33:00|4537.55|4537.55|4537.05|4537.05|4537.55|4537.55|4537.05|4537.05|0
1647434010000|2022-03-16 12:33:30|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|0
1647434020000|2022-03-16 12:33:40|4537.6|4537.6|4537.44|4537.44|4537.6|4537.6|4537.44|4537.44|0
1647434040000|2022-03-16 12:34:00|4538.78|4538.78|4539.13|4539.13|4539.13|4539.13|4538.6|4538.6|0
1647434050000|2022-03-16 12:34:10|4540.47|4540.47|4540.74|4540.74|4540.85|4540.85|4540.47|4540.47|0
1647434060000|2022-03-16 12:34:20|4540.91|4540.91|4541|4541|4541|4541|4540.91|4540.91|0
1647434080000|2022-03-16 12:34:40|4541.67|4541.67|4541.09|4541.09|4541.67|4541.67|4540.91|4540.91|0
1647434130000|2022-03-16 12:35:30|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|0
1647434150000|2022-03-16 12:35:50|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1647434160000|2022-03-16 12:36:00|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|0
1647434180000|2022-03-16 12:36:20|4543.92|4543.92|4543.48|4543.48|4543.92|4543.92|4543.48|4543.48|0
1647434190000|2022-03-16 12:36:30|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|0
1647434200000|2022-03-16 12:36:40|4540.65|4540.65|4540.56|4540.56|4540.65|4540.65|4540.56|4540.56|0
1647434210000|2022-03-16 12:36:50|4539.94|4539.94|4539.32|4539.32|4539.94|4539.94|4539.32|4539.32|0
1647434230000|2022-03-16 12:37:10|4539.17|4539.17|4538.64|4538.64|4539.17|4539.17|4538.64|4538.64|0
1647434260000|2022-03-16 12:37:40|4537.3|4537.3|4537.97|4537.97|4537.97|4537.97|4537.3|4537.3|0
1647434280000|2022-03-16 12:38:00|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|0
1647434320000|2022-03-16 12:38:40|4536.34|4536.34|4536.34|4536.34|4536.34|4536.34|4536.34|4536.34|0
1647434350000|2022-03-16 12:39:10|4535|4535|4535.12|4535.12|4535.12|4535.12|4535|4535|0
1647434360000|2022-03-16 12:39:20|4535.79|4535.79|4536.46|4536.46|4536.46|4536.46|4535.79|4535.79|0
1647434370000|2022-03-16 12:39:30|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|0
1647434380000|2022-03-16 12:39:40|4536.95|4536.95|4537.31|4537.31|4537.31|4537.31|4536.95|4536.95|0
1647434390000|2022-03-16 12:39:50|4536.6|4536.6|4536.16|4536.16|4536.6|4536.6|4536.16|4536.16|0
1647434400000|2022-03-16 12:40:00|4536|4536|4536|4536|4536|4536|4536|4536|0
1647434410000|2022-03-16 12:40:10|4536.21|4536.21|4536.37|4536.37|4536.37|4536.37|4536.21|4536.21|0
1647434420000|2022-03-16 12:40:20|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|0
1647434440000|2022-03-16 12:40:40|4536.94|4536.94|4537.09|4537.09|4537.09|4537.09|4536.94|4536.94|0
1647434460000|2022-03-16 12:41:00|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|4536.42|0
1647434470000|2022-03-16 12:41:10|4536.68|4536.68|4537.36|4537.36|4537.39|4537.39|4536.68|4536.68|0
1647434500000|2022-03-16 12:41:40|4538.69|4538.69|4537.54|4537.54|4538.69|4538.69|4537.54|4537.54|0
1647434530000|2022-03-16 12:42:10|4537.24|4537.24|4537.39|4537.39|4537.54|4537.54|4537.24|4537.24|0
1647434560000|2022-03-16 12:42:40|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|0
1647434590000|2022-03-16 12:43:10|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|0
1647434640000|2022-03-16 12:44:00|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|0
1647434660000|2022-03-16 12:44:20|4538.27|4538.27|4538.27|4538.27|4538.27|4538.27|4538.27|4538.27|0
1647434670000|2022-03-16 12:44:30|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1647434680000|2022-03-16 12:44:40|4538.12|4538.12|4537.59|4537.59|4538.29|4538.29|4537.59|4537.59|0
1647434750000|2022-03-16 12:45:50|4536.44|4536.44|4536.44|4536.44|4536.44|4536.44|4536.44|4536.44|0
1647434760000|2022-03-16 12:46:00|4535.77|4535.77|4536.6|4536.6|4536.6|4536.6|4535.1|4535.1|0
1647434780000|2022-03-16 12:46:20|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|4535.93|0
1647434790000|2022-03-16 12:46:30|4536.6|4536.6|4537.94|4537.94|4537.94|4537.94|4536.6|4536.6|0
1647434800000|2022-03-16 12:46:40|4538.38|4538.38|4538.47|4538.47|4538.47|4538.47|4538.38|4538.38|0
1647434830000|2022-03-16 12:47:10|4535.79|4535.79|4534.45|4534.45|4535.79|4535.79|4534.45|4534.45|0
1647434870000|2022-03-16 12:47:50|4534.1|4534.1|4533.98|4533.98|4534.1|4534.1|4533.98|4533.98|0
1647434880000|2022-03-16 12:48:00|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|0
1647434970000|2022-03-16 12:49:30|4534.83|4534.83|4535.16|4535.16|4535.16|4535.16|4534.83|4534.83|0
1647434990000|2022-03-16 12:49:50|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1647435000000|2022-03-16 12:50:00|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|0
1647435010000|2022-03-16 12:50:10|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|0
1647435030000|2022-03-16 12:50:30|4534.22|4534.22|4533.63|4533.63|4534.22|4534.22|4533.63|4533.63|0
1647435040000|2022-03-16 12:50:40|4533.72|4533.72|4534.25|4534.25|4534.25|4534.25|4533.72|4533.72|0
1647435050000|2022-03-16 12:50:50|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|0
1647435060000|2022-03-16 12:51:00|4534.28|4534.28|4534.9|4534.9|4534.9|4534.9|4534.28|4534.28|0
1647435070000|2022-03-16 12:51:10|4535.08|4535.08|4534.9|4534.9|4535.08|4535.08|4534.9|4534.9|0
1647435080000|2022-03-16 12:51:20|4534.05|4534.05|4533.88|4533.88|4534.05|4534.05|4533.88|4533.88|0
1647435110000|2022-03-16 12:51:50|4534.05|4534.05|4534.35|4534.35|4534.35|4534.35|4534.05|4534.05|0
1647435130000|2022-03-16 12:52:10|4535.69|4535.69|4537.1|4537.1|4537.1|4537.1|4535.69|4535.69|0
1647435140000|2022-03-16 12:52:20|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|0
1647435170000|2022-03-16 12:52:50|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|0
1647435180000|2022-03-16 12:53:00|4536.45|4536.45|4537.12|4537.12|4537.12|4537.12|4536.45|4536.45|0
1647435190000|2022-03-16 12:53:10|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1647435200000|2022-03-16 12:53:20|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|4535.94|0
1647435210000|2022-03-16 12:53:30|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|0
1647435220000|2022-03-16 12:53:40|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1647435230000|2022-03-16 12:53:50|4537.86|4537.86|4538.03|4538.03|4538.03|4538.03|4537.86|4537.86|0
1647435240000|2022-03-16 12:54:00|4537.36|4537.36|4535.78|4535.78|4538.67|4538.67|4535.78|4535.78|0
1647435290000|2022-03-16 12:54:50|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1647435300000|2022-03-16 12:55:00|4535.78|4535.78|4535.93|4535.93|4535.93|4535.93|4535.78|4535.78|0
1647435310000|2022-03-16 12:55:10|4535.76|4535.76|4534.35|4534.35|4535.76|4535.76|4534.35|4534.35|0
1647435320000|2022-03-16 12:55:20|4534.09|4534.09|4533.94|4533.94|4534.09|4534.09|4533.79|4533.79|0
1647435330000|2022-03-16 12:55:30|4533.99|4533.99|4533.9|4533.9|4533.99|4533.99|4533.9|4533.9|0
1647435350000|2022-03-16 12:55:50|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|0
1647435360000|2022-03-16 12:56:00|4534.7|4534.7|4535.52|4535.52|4535.79|4535.79|4534.7|4534.7|0
1647435370000|2022-03-16 12:56:10|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1647435380000|2022-03-16 12:56:20|4535.35|4535.35|4535.35|4535.35|4535.35|4535.35|4535.35|4535.35|0
1647435390000|2022-03-16 12:56:30|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|0
1647435420000|2022-03-16 12:57:00|4535.41|4535.41|4534.97|4534.97|4535.41|4535.41|4534.97|4534.97|0
1647435430000|2022-03-16 12:57:10|4535.64|4535.64|4536.98|4536.98|4536.98|4536.98|4535.64|4535.64|0
1647435450000|2022-03-16 12:57:30|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1647435460000|2022-03-16 12:57:40|4537.79|4537.79|4537.47|4537.47|4537.79|4537.79|4537.47|4537.47|0
1647435470000|2022-03-16 12:57:50|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1647435480000|2022-03-16 12:58:00|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|4536.8|0
1647435490000|2022-03-16 12:58:10|4537.06|4537.06|4537.33|4537.33|4537.33|4537.33|4537.06|4537.06|0
1647435510000|2022-03-16 12:58:30|4535.99|4535.99|4536.32|4536.32|4536.32|4536.32|4535.99|4535.99|0
1647435530000|2022-03-16 12:58:50|4536.76|4536.76|4536.29|4536.29|4536.76|4536.76|4536.29|4536.29|0
1647435540000|2022-03-16 12:59:00|4536.2|4536.2|4535.05|4535.05|4536.2|4536.2|4534.52|4534.52|0
1647435550000|2022-03-16 12:59:10|4534.72|4534.72|4534.72|4534.72|4534.99|4534.99|4534.72|4534.72|0
1647435580000|2022-03-16 12:59:40|4535.08|4535.08|4533.84|4533.84|4535.08|4535.08|4533.84|4533.84|0
1647435600000|2022-03-16 13:00:00|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1647435620000|2022-03-16 13:00:20|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|0
1647435630000|2022-03-16 13:00:30|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1647435640000|2022-03-16 13:00:40|4534.28|4534.28|4534.1|4534.1|4534.28|4534.28|4534.1|4534.1|0
1647435660000|2022-03-16 13:01:00|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1647435670000|2022-03-16 13:01:10|4532.5|4532.5|4532.59|4532.59|4532.59|4532.59|4532.5|4532.5|0
1647435680000|2022-03-16 13:01:20|4532.26|4532.26|4532.26|4532.26|4532.26|4532.26|4531.99|4531.99|0
1647435690000|2022-03-16 13:01:30|4531.55|4531.55|4530.76|4530.76|4531.55|4531.55|4530.76|4530.76|0
1647435700000|2022-03-16 13:01:40|4529.88|4529.88|4529.96|4529.96|4529.96|4529.96|4529.79|4529.79|0
1647435710000|2022-03-16 13:01:50|4531.38|4531.38|4531.58|4531.58|4531.58|4531.58|4530.99|4530.99|0
1647435720000|2022-03-16 13:02:00|4531.46|4531.46|4531.37|4531.37|4531.46|4531.46|4531.37|4531.37|0
1647435730000|2022-03-16 13:02:10|4531.82|4531.82|4531.15|4531.15|4531.82|4531.82|4531.15|4531.15|0
1647435750000|2022-03-16 13:02:30|4530.7|4530.7|4528.25|4528.25|4530.7|4530.7|4528.25|4528.25|0
1647435770000|2022-03-16 13:02:50|4527.58|4527.58|4526.91|4526.91|4527.58|4527.58|4526.91|4526.91|0
1647435780000|2022-03-16 13:03:00|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|0
1647435790000|2022-03-16 13:03:10|4526.48|4526.48|4525.14|4525.14|4526.48|4526.48|4524.99|4524.99|0
1647435810000|2022-03-16 13:03:30|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|0
1647435820000|2022-03-16 13:03:40|4524.82|4524.82|4524.38|4524.38|4524.82|4524.82|4524.38|4524.38|0
1647435830000|2022-03-16 13:03:50|4525|4525|4525|4525|4525|4525|4525|4525|0
1647435840000|2022-03-16 13:04:00|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1647435860000|2022-03-16 13:04:20|4522.73|4522.73|4523.08|4523.08|4523.08|4523.08|4522.55|4522.55|0
1647435880000|2022-03-16 13:04:40|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|0
1647435900000|2022-03-16 13:05:00|4521.12|4521.12|4521.79|4521.79|4522.46|4522.46|4521.12|4521.12|0
1647435910000|2022-03-16 13:05:10|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|4521.26|0
1647435920000|2022-03-16 13:05:20|4521.93|4521.93|4522.6|4522.6|4522.6|4522.6|4521.93|4521.93|0
1647435940000|2022-03-16 13:05:40|4523.89|4523.89|4524.24|4524.24|4524.24|4524.24|4523.89|4523.89|0
1647435950000|2022-03-16 13:05:50|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1647435960000|2022-03-16 13:06:00|4524.26|4524.26|4524.26|4524.26|4524.26|4524.26|4524.26|4524.26|0
1647435980000|2022-03-16 13:06:20|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|0
1647436010000|2022-03-16 13:06:50|4522.76|4522.76|4523.29|4523.29|4523.46|4523.46|4522.76|4522.76|0
1647436020000|2022-03-16 13:07:00|4524.08|4524.08|4524.08|4524.08|4524.43|4524.43|4524.08|4524.08|0
1647436050000|2022-03-16 13:07:30|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1647436070000|2022-03-16 13:07:50|4523.68|4523.68|4525.32|4525.32|4525.85|4525.85|4523.54|4523.54|0
1647436080000|2022-03-16 13:08:00|4525.23|4525.23|4525.11|4525.11|4525.23|4525.23|4525.11|4525.11|0
1647436110000|2022-03-16 13:08:30|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|0
1647436130000|2022-03-16 13:08:50|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|0
1647436140000|2022-03-16 13:09:00|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|0
1647436160000|2022-03-16 13:09:20|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1647436210000|2022-03-16 13:10:10|4525.46|4525.46|4525.38|4525.38|4525.46|4525.46|4525.38|4525.38|0
1647436230000|2022-03-16 13:10:30|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|0
1647436250000|2022-03-16 13:10:50|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|0
1647436260000|2022-03-16 13:11:00|4524.67|4524.67|4525.2|4525.2|4525.2|4525.2|4524.67|4524.67|0
1647436280000|2022-03-16 13:11:20|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1647436290000|2022-03-16 13:11:30|4525.06|4525.06|4525.41|4525.41|4525.41|4525.41|4525.06|4525.06|0
1647436300000|2022-03-16 13:11:40|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1647436310000|2022-03-16 13:11:50|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|4523.95|0
1647436320000|2022-03-16 13:12:00|4524.57|4524.57|4524.74|4524.74|4524.74|4524.74|4524.57|4524.57|0
1647436330000|2022-03-16 13:12:10|4523.77|4523.77|4524.44|4524.44|4524.44|4524.44|4523.77|4523.77|0
1647436360000|2022-03-16 13:12:40|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1647436410000|2022-03-16 13:13:30|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|0
1647436420000|2022-03-16 13:13:40|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|0
1647436440000|2022-03-16 13:14:00|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|0
1647436460000|2022-03-16 13:14:20|4523.99|4523.99|4525.33|4525.33|4525.33|4525.33|4523.99|4523.99|0
1647436470000|2022-03-16 13:14:30|4525.15|4525.15|4524.8|4524.8|4525.15|4525.15|4524.8|4524.8|0
1647436480000|2022-03-16 13:14:40|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1647436500000|2022-03-16 13:15:00|4525.91|4525.91|4523.65|4523.65|4525.91|4525.91|4523.65|4523.65|0
1647436520000|2022-03-16 13:15:20|4524.53|4524.53|4524.42|4524.42|4524.53|4524.53|4524.42|4524.42|0
1647436540000|2022-03-16 13:15:40|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1647436560000|2022-03-16 13:16:00|4524.25|4524.25|4522.38|4522.38|4524.25|4524.25|4522.38|4522.38|0
1647436570000|2022-03-16 13:16:10|4521.85|4521.85|4521.73|4521.73|4521.85|4521.85|4521.73|4521.73|0
1647436590000|2022-03-16 13:16:30|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|0
1647436620000|2022-03-16 13:17:00|4520.28|4520.28|4519.51|4519.51|4520.28|4520.28|4519.51|4519.51|0
1647436640000|2022-03-16 13:17:20|4519.95|4519.95|4520.3|4520.3|4520.3|4520.3|4519.95|4519.95|0
1647436680000|2022-03-16 13:18:00|4519.51|4519.51|4519.68|4519.68|4519.68|4519.68|4519.51|4519.51|0
1647436690000|2022-03-16 13:18:10|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|0
1647436700000|2022-03-16 13:18:20|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1647436710000|2022-03-16 13:18:30|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|4521.82|0
1647436740000|2022-03-16 13:19:00|4521.55|4521.55|4521.43|4521.43|4521.55|4521.55|4521.43|4521.43|0
1647436760000|2022-03-16 13:19:20|4521.61|4521.61|4521.46|4521.46|4521.61|4521.61|4521.46|4521.46|0
1647436780000|2022-03-16 13:19:40|4521.29|4521.29|4522.63|4522.63|4522.63|4522.63|4521.29|4521.29|0
1647436800000|2022-03-16 13:20:00|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1647436820000|2022-03-16 13:20:20|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|0
1647436830000|2022-03-16 13:20:30|4523.91|4523.91|4524.25|4524.25|4524.25|4524.25|4523.91|4523.91|0
1647436870000|2022-03-16 13:21:10|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|0
1647436880000|2022-03-16 13:21:20|4525.51|4525.51|4526.32|4526.32|4526.85|4526.85|4525.51|4525.51|0
1647436920000|2022-03-16 13:22:00|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1647436940000|2022-03-16 13:22:20|4527.04|4527.04|4529.72|4529.72|4529.72|4529.72|4527.04|4527.04|0
1647436950000|2022-03-16 13:22:30|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|0
1647436960000|2022-03-16 13:22:40|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|0
1647436990000|2022-03-16 13:23:10|4527.88|4527.88|4527.21|4527.21|4527.88|4527.88|4527.21|4527.21|0
1647437050000|2022-03-16 13:24:10|4526.51|4526.51|4525.4|4525.4|4526.51|4526.51|4525.4|4525.4|0
1647437060000|2022-03-16 13:24:20|4524.73|4524.73|4525.08|4525.08|4525.34|4525.34|4524.73|4524.73|0
1647437070000|2022-03-16 13:24:30|4525.34|4525.34|4525.7|4525.7|4525.7|4525.7|4525.34|4525.34|0
1647437080000|2022-03-16 13:24:40|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|0
1647437100000|2022-03-16 13:25:00|4526.23|4526.23|4526.9|4526.9|4526.9|4526.9|4526.23|4526.23|0
1647437110000|2022-03-16 13:25:10|4526.63|4526.63|4526.9|4526.9|4526.9|4526.9|4526.63|4526.63|0
1647437130000|2022-03-16 13:25:30|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|0
1647437150000|2022-03-16 13:25:50|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|0
1647437200000|2022-03-16 13:26:40|4526.75|4526.75|4526.66|4526.66|4526.75|4526.75|4526.66|4526.66|0
1647437210000|2022-03-16 13:26:50|4526.49|4526.49|4526.54|4526.54|4526.54|4526.54|4526.4|4526.4|0
1647437240000|2022-03-16 13:27:20|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|0
1647437250000|2022-03-16 13:27:30|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|0
1647437260000|2022-03-16 13:27:40|4528.11|4528.11|4530.21|4530.21|4530.21|4530.21|4528.11|4528.11|0
1647437270000|2022-03-16 13:27:50|4530.39|4530.39|4530.12|4530.12|4530.39|4530.39|4530.12|4530.12|0
1647437280000|2022-03-16 13:28:00|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|0
1647437290000|2022-03-16 13:28:10|4529.86|4529.86|4529.42|4529.42|4529.86|4529.86|4529.42|4529.42|0
1647437330000|2022-03-16 13:28:50|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|0
1647437340000|2022-03-16 13:29:00|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|0
1647437350000|2022-03-16 13:29:10|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|0
1647437360000|2022-03-16 13:29:20|4529.06|4529.06|4529.5|4529.5|4529.5|4529.5|4529.06|4529.06|0
1647437370000|2022-03-16 13:29:30|4529.77|4529.77|4529.71|4529.71|4529.77|4529.77|4529.48|4529.48|0
1647437390000|2022-03-16 13:29:50|4528.37|4528.37|4525.32|4525.32|4528.37|4528.37|4525.32|4525.32|0
1647437400000|2022-03-16 13:30:00|4525.47|4525.47|4525.91|4525.91|4525.91|4525.91|4525.47|4525.47|0
1647437410000|2022-03-16 13:30:10|4525.38|4525.38|4525.65|4525.65|4525.65|4525.65|4525.38|4525.38|0
1647437420000|2022-03-16 13:30:20|4525.91|4525.91|4524.31|4524.31|4525.91|4525.91|4524.31|4524.31|0
1647437430000|2022-03-16 13:30:30|4524.92|4524.92|4522.83|4522.83|4524.92|4524.92|4522.3|4522.3|0
1647437440000|2022-03-16 13:30:40|4522.65|4522.65|4523.18|4523.18|4523.18|4523.18|4522.65|4522.65|0
1647437450000|2022-03-16 13:30:50|4522.83|4522.83|4521.98|4521.98|4522.83|4522.83|4521.98|4521.98|0
1647437460000|2022-03-16 13:31:00|4521.89|4521.89|4518.23|4518.23|4522.95|4522.95|4518.23|4518.23|0
1647437470000|2022-03-16 13:31:10|4517.56|4517.56|4519.83|4519.83|4519.83|4519.83|4517.56|4517.56|0
1647437480000|2022-03-16 13:31:20|4519.99|4519.99|4520.61|4520.61|4520.61|4520.61|4519.99|4519.99|0
1647437490000|2022-03-16 13:31:30|4520.34|4520.34|4522.11|4522.11|4522.29|4522.29|4520.34|4520.34|0
1647437500000|2022-03-16 13:31:40|4522.78|4522.78|4522.6|4522.6|4522.78|4522.78|4522.25|4522.25|0
1647437510000|2022-03-16 13:31:50|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|0
1647437530000|2022-03-16 13:32:10|4522.39|4522.39|4523.06|4523.06|4523.06|4523.06|4522.39|4522.39|0
1647437560000|2022-03-16 13:32:40|4523.73|4523.73|4526.41|4526.41|4526.41|4526.41|4523.73|4523.73|0
1647437570000|2022-03-16 13:32:50|4527.08|4527.08|4528.49|4528.49|4528.49|4528.49|4527.08|4527.08|0
1647437580000|2022-03-16 13:33:00|4527.96|4527.96|4526.47|4526.47|4527.96|4527.96|4526.47|4526.47|0
1647437590000|2022-03-16 13:33:10|4524.46|4524.46|4524.64|4524.64|4524.64|4524.64|4524.46|4524.46|0
1647437600000|2022-03-16 13:33:20|4524.11|4524.11|4523.32|4523.32|4524.11|4524.11|4523.14|4523.14|0
1647437620000|2022-03-16 13:33:40|4523.58|4523.58|4523.76|4523.76|4523.85|4523.85|4523.58|4523.58|0
1647437630000|2022-03-16 13:33:50|4523.85|4523.85|4524.29|4524.29|4524.29|4524.29|4523.85|4523.85|0
1647437650000|2022-03-16 13:34:10|4525.63|4525.63|4526.03|4526.03|4526.3|4526.3|4525.63|4525.63|0
1647437660000|2022-03-16 13:34:20|4525.91|4525.91|4527.25|4527.25|4527.25|4527.25|4525.91|4525.91|0
1647437670000|2022-03-16 13:34:30|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1647437680000|2022-03-16 13:34:40|4527.08|4527.08|4527.11|4527.11|4527.11|4527.11|4526.41|4526.41|0
1647437690000|2022-03-16 13:34:50|4527.55|4527.55|4527.55|4527.55|4527.55|4527.55|4527.55|4527.55|0
1647437700000|2022-03-16 13:35:00|4527.38|4527.38|4526.94|4526.94|4527.38|4527.38|4526.94|4526.94|0
1647437720000|2022-03-16 13:35:20|4523.59|4523.59|4522.25|4522.25|4524.26|4524.26|4522.25|4522.25|0
1647437750000|2022-03-16 13:35:50|4522.6|4522.6|4522.69|4522.69|4522.69|4522.69|4522.6|4522.6|0
1647437760000|2022-03-16 13:36:00|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1647437770000|2022-03-16 13:36:10|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|0
1647437780000|2022-03-16 13:36:20|4521.45|4521.45|4521.33|4521.33|4521.45|4521.45|4521.33|4521.33|0
1647437790000|2022-03-16 13:36:30|4521.22|4521.22|4517.87|4517.87|4521.22|4521.22|4517.87|4517.87|0
1647437800000|2022-03-16 13:36:40|4518.54|4518.54|4517.2|4517.2|4518.54|4518.54|4517.2|4517.2|0
1647437810000|2022-03-16 13:36:50|4517.08|4517.08|4518.28|4518.28|4518.28|4518.28|4517.08|4517.08|0
1647437820000|2022-03-16 13:37:00|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|0
1647437830000|2022-03-16 13:37:10|4518.54|4518.54|4517.2|4517.2|4518.54|4518.54|4517.2|4517.2|0
1647437840000|2022-03-16 13:37:20|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|0
1647437850000|2022-03-16 13:37:30|4516.04|4516.04|4514.45|4514.45|4516.04|4516.04|4514.45|4514.45|0
1647437860000|2022-03-16 13:37:40|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|0
1647437870000|2022-03-16 13:37:50|4515.7|4515.7|4515.54|4515.54|4515.7|4515.7|4515.54|4515.54|0
1647437890000|2022-03-16 13:38:10|4515.19|4515.19|4515.37|4515.37|4515.37|4515.37|4515.19|4515.19|0
1647437900000|2022-03-16 13:38:20|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|0
1647437910000|2022-03-16 13:38:30|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|0
1647437920000|2022-03-16 13:38:40|4516.15|4516.15|4519.87|4519.87|4520.54|4520.54|4516.15|4516.15|0
1647437930000|2022-03-16 13:38:50|4521.21|4521.21|4519.47|4519.47|4521.48|4521.48|4519.47|4519.47|0
1647437940000|2022-03-16 13:39:00|4520|4520|4517.58|4517.58|4520.26|4520.26|4517.58|4517.58|0
1647437950000|2022-03-16 13:39:10|4517.05|4517.05|4516.65|4516.65|4517.05|4517.05|4514.37|4514.37|0
1647437960000|2022-03-16 13:39:20|4517.18|4517.18|4517.62|4517.62|4517.62|4517.62|4517.18|4517.18|0
1647438000000|2022-03-16 13:40:00|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|0
1647438020000|2022-03-16 13:40:20|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1647438030000|2022-03-16 13:40:30|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|0
1647438040000|2022-03-16 13:40:40|4515.27|4515.27|4515.53|4515.53|4515.53|4515.53|4515.27|4515.27|0
1647438050000|2022-03-16 13:40:50|4514.86|4514.86|4515.62|4515.62|4516.15|4516.15|4514.86|4514.86|0
1647438060000|2022-03-16 13:41:00|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|0
1647438070000|2022-03-16 13:41:10|4515.27|4515.27|4514.86|4514.86|4515.53|4515.53|4514.86|4514.86|0
1647438080000|2022-03-16 13:41:20|4514.95|4514.95|4515.53|4515.53|4516.17|4516.17|4514.95|4514.95|0
1647438090000|2022-03-16 13:41:30|4515.7|4515.7|4515.03|4515.03|4515.7|4515.7|4515.03|4515.03|0
1647438100000|2022-03-16 13:41:40|4515.7|4515.7|4516.55|4516.55|4516.55|4516.55|4515.7|4515.7|0
1647438120000|2022-03-16 13:42:00|4517.7|4517.7|4518.54|4518.54|4518.54|4518.54|4517.17|4517.17|0
1647438140000|2022-03-16 13:42:20|4519.43|4519.43|4519.25|4519.25|4519.43|4519.43|4519.25|4519.25|0
1647438150000|2022-03-16 13:42:30|4517.91|4517.91|4517.65|4517.65|4517.91|4517.91|4517.65|4517.65|0
1647438160000|2022-03-16 13:42:40|4517.73|4517.73|4517.62|4517.62|4517.73|4517.73|4517.62|4517.62|0
1647438170000|2022-03-16 13:42:50|4518.23|4518.23|4518.55|4518.55|4518.88|4518.88|4518.23|4518.23|0
1647438180000|2022-03-16 13:43:00|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|0
1647438190000|2022-03-16 13:43:10|4517.05|4517.05|4516.78|4516.78|4517.05|4517.05|4516.78|4516.78|0
1647438200000|2022-03-16 13:43:20|4516.11|4516.11|4515.85|4515.85|4516.11|4516.11|4515.85|4515.85|0
1647438220000|2022-03-16 13:43:40|4516.52|4516.52|4514.83|4514.83|4516.52|4516.52|4514.83|4514.83|0
1647438230000|2022-03-16 13:43:50|4514.65|4514.65|4513.74|4513.74|4514.65|4514.65|4513.74|4513.74|0
1647438240000|2022-03-16 13:44:00|4513.83|4513.83|4514|4514|4514|4514|4513.83|4513.83|0
1647438250000|2022-03-16 13:44:10|4516.01|4516.01|4517.79|4517.79|4517.79|4517.79|4516.01|4516.01|0
1647438260000|2022-03-16 13:44:20|4518.23|4518.23|4517.21|4517.21|4518.23|4518.23|4517.21|4517.21|0
1647438270000|2022-03-16 13:44:30|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|0
1647438290000|2022-03-16 13:44:50|4517.21|4517.21|4518.55|4518.55|4518.55|4518.55|4517.21|4517.21|0
1647438300000|2022-03-16 13:45:00|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|0
1647438310000|2022-03-16 13:45:10|4518.96|4518.96|4518.6|4518.6|4518.96|4518.96|4518.6|4518.6|0
1647438330000|2022-03-16 13:45:30|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|0
1647438340000|2022-03-16 13:45:40|4518.92|4518.92|4519.1|4519.1|4519.1|4519.1|4518.92|4518.92|0
1647438360000|2022-03-16 13:46:00|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|4519.24|0
1647438370000|2022-03-16 13:46:10|4518.09|4518.09|4518.36|4518.36|4518.36|4518.36|4518.09|4518.09|0
1647438380000|2022-03-16 13:46:20|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|0
1647438390000|2022-03-16 13:46:30|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|0
1647438400000|2022-03-16 13:46:40|4519.01|4519.01|4519.36|4519.36|4519.36|4519.36|4519.01|4519.01|0
1647438410000|2022-03-16 13:46:50|4519.1|4519.1|4519.22|4519.22|4519.22|4519.22|4519.1|4519.1|0
1647438420000|2022-03-16 13:47:00|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1647438430000|2022-03-16 13:47:10|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1647438440000|2022-03-16 13:47:20|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|4520.22|0
1647438450000|2022-03-16 13:47:30|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|0
1647438460000|2022-03-16 13:47:40|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|0
1647438470000|2022-03-16 13:47:50|4519.24|4519.24|4518.68|4518.68|4519.38|4519.38|4518.68|4518.68|0
1647438480000|2022-03-16 13:48:00|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|0
1647438490000|2022-03-16 13:48:10|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1647438500000|2022-03-16 13:48:20|4519.85|4519.85|4520.91|4520.91|4520.91|4520.91|4519.85|4519.85|0
1647438510000|2022-03-16 13:48:30|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|0
1647438520000|2022-03-16 13:48:40|4520.5|4520.5|4519.32|4519.32|4520.5|4520.5|4519.32|4519.32|0
1647438540000|2022-03-16 13:49:00|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1647438550000|2022-03-16 13:49:10|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|4519.52|0
1647438570000|2022-03-16 13:49:30|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|4519.44|0
1647438580000|2022-03-16 13:49:40|4518.99|4518.99|4520.03|4520.03|4520.03|4520.03|4518.99|4518.99|0
1647438590000|2022-03-16 13:49:50|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|0
1647438600000|2022-03-16 13:50:00|4519.45|4519.45|4520.24|4520.24|4520.95|4520.95|4519.45|4519.45|0
1647438610000|2022-03-16 13:50:10|4521.58|4521.58|4522.43|4522.43|4522.43|4522.43|4521.58|4521.58|0
1647438630000|2022-03-16 13:50:30|4523.77|4523.77|4523.77|4523.77|4523.77|4523.77|4523.77|4523.77|0
1647438650000|2022-03-16 13:50:50|4523.5|4523.5|4524.17|4524.17|4524.17|4524.17|4523.5|4523.5|0
1647438660000|2022-03-16 13:51:00|4523.91|4523.91|4523.82|4523.82|4523.91|4523.91|4523.73|4523.73|0
1647438690000|2022-03-16 13:51:30|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|0
1647438710000|2022-03-16 13:51:50|4524.58|4524.58|4525.79|4525.79|4525.79|4525.79|4524.58|4524.58|0
1647438720000|2022-03-16 13:52:00|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1647438730000|2022-03-16 13:52:10|4525.7|4525.7|4527.12|4527.12|4527.12|4527.12|4525.7|4525.7|0
1647438740000|2022-03-16 13:52:20|4527.01|4527.01|4526.92|4526.92|4527.01|4527.01|4526.92|4526.92|0
1647438760000|2022-03-16 13:52:40|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1647438770000|2022-03-16 13:52:50|4525.58|4525.58|4526.92|4526.92|4526.92|4526.92|4525.58|4525.58|0
1647438790000|2022-03-16 13:53:10|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1647438820000|2022-03-16 13:53:40|4525.35|4525.35|4524.68|4524.68|4525.35|4525.35|4524.68|4524.68|0
1647438830000|2022-03-16 13:53:50|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1647438840000|2022-03-16 13:54:00|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1647438850000|2022-03-16 13:54:10|4523.97|4523.97|4525.31|4525.31|4525.31|4525.31|4523.97|4523.97|0
1647438870000|2022-03-16 13:54:30|4524.87|4524.87|4524.96|4524.96|4524.96|4524.96|4524.87|4524.87|0
1647438880000|2022-03-16 13:54:40|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|0
1647438890000|2022-03-16 13:54:50|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|0
1647438900000|2022-03-16 13:55:00|4525.57|4525.57|4525.92|4525.92|4525.92|4525.92|4525.57|4525.57|0
1647438910000|2022-03-16 13:55:10|4525.75|4525.75|4525.66|4525.66|4525.75|4525.75|4525.66|4525.66|0
1647438920000|2022-03-16 13:55:20|4525.75|4525.75|4526.51|4526.51|4526.51|4526.51|4525.75|4525.75|0
1647438940000|2022-03-16 13:55:40|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1647438950000|2022-03-16 13:55:50|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1647438960000|2022-03-16 13:56:00|4526.42|4526.42|4526.59|4526.59|4526.59|4526.59|4526.42|4526.42|0
1647438970000|2022-03-16 13:56:10|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|0
1647438980000|2022-03-16 13:56:20|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|0
1647438990000|2022-03-16 13:56:30|4527.57|4527.57|4526.77|4526.77|4527.57|4527.57|4526.77|4526.77|0
1647439000000|2022-03-16 13:56:40|4526.51|4526.51|4526.71|4526.71|4526.71|4526.71|4526.15|4526.15|0
1647439010000|2022-03-16 13:56:50|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|0
1647439020000|2022-03-16 13:57:00|4528.35|4528.35|4527.68|4527.68|4529.69|4529.69|4527.68|4527.68|0
1647439030000|2022-03-16 13:57:10|4527.9|4527.9|4525.99|4525.99|4528|4528|4525.99|4525.99|0
1647439040000|2022-03-16 13:57:20|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1647439080000|2022-03-16 13:58:00|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|0
1647439100000|2022-03-16 13:58:20|4525.03|4525.03|4523.24|4523.24|4525.03|4525.03|4523.24|4523.24|0
1647439130000|2022-03-16 13:58:50|4523.91|4523.91|4524.12|4524.12|4524.12|4524.12|4523.91|4523.91|0
1647439140000|2022-03-16 13:59:00|4524|4524|4524|4524|4524|4524|4524|4524|0
1647439150000|2022-03-16 13:59:10|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|0
1647439160000|2022-03-16 13:59:20|4524.78|4524.78|4524.88|4524.88|4524.88|4524.88|4524.78|4524.78|0
1647439170000|2022-03-16 13:59:30|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|0
1647439180000|2022-03-16 13:59:40|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|0
1647439200000|2022-03-16 14:00:00|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1647439210000|2022-03-16 14:00:10|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1647439220000|2022-03-16 14:00:20|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4523.37|4523.37|0
1647439230000|2022-03-16 14:00:30|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1647439240000|2022-03-16 14:00:40|4523.74|4523.74|4524.41|4524.41|4524.41|4524.41|4523.74|4523.74|0
1647439250000|2022-03-16 14:00:50|4524.77|4524.77|4524.6|4524.6|4524.77|4524.77|4524.6|4524.6|0
1647439260000|2022-03-16 14:01:00|4525.27|4525.27|4526.61|4526.61|4526.61|4526.61|4525.27|4525.27|0
1647439270000|2022-03-16 14:01:10|4526.17|4526.17|4525.64|4525.64|4526.17|4526.17|4525.64|4525.64|0
1647439290000|2022-03-16 14:01:30|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|0
1647439300000|2022-03-16 14:01:40|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|4526.66|0
1647439310000|2022-03-16 14:01:50|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|0
1647439320000|2022-03-16 14:02:00|4525.43|4525.43|4524.9|4524.9|4525.43|4525.43|4524.9|4524.9|0
1647439330000|2022-03-16 14:02:10|4524.63|4524.63|4523.96|4523.96|4524.63|4524.63|4523.29|4523.29|0
1647439340000|2022-03-16 14:02:20|4524.05|4524.05|4522.54|4522.54|4524.23|4524.23|4522.54|4522.54|0
1647439350000|2022-03-16 14:02:30|4521.87|4521.87|4521.95|4521.95|4521.95|4521.95|4521.78|4521.78|0
1647439360000|2022-03-16 14:02:40|4522.62|4522.62|4523.61|4523.61|4524.23|4524.23|4522.62|4522.62|0
1647439370000|2022-03-16 14:02:50|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|4523.52|0
1647439390000|2022-03-16 14:03:10|4523.43|4523.43|4522.51|4522.51|4523.43|4523.43|4522.39|4522.39|0
1647439430000|2022-03-16 14:03:50|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|0
1647439440000|2022-03-16 14:04:00|4521.89|4521.89|4521.43|4521.43|4521.89|4521.89|4521.43|4521.43|0
1647439450000|2022-03-16 14:04:10|4521.35|4521.35|4521.87|4521.87|4521.87|4521.87|4521.35|4521.35|0
1647439460000|2022-03-16 14:04:20|4522.54|4522.54|4521.21|4521.21|4522.54|4522.54|4521.21|4521.21|0
1647439480000|2022-03-16 14:04:40|4520.54|4520.54|4520.01|4520.01|4520.54|4520.54|4520.01|4520.01|0
1647439490000|2022-03-16 14:04:50|4520.27|4520.27|4519.6|4519.6|4520.27|4520.27|4519.6|4519.6|0
1647439500000|2022-03-16 14:05:00|4519.51|4519.51|4519.95|4519.95|4520.13|4520.13|4519.51|4519.51|0
1647439510000|2022-03-16 14:05:10|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|4519.28|0
1647439540000|2022-03-16 14:05:40|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1647439550000|2022-03-16 14:05:50|4519.79|4519.79|4520.76|4520.76|4520.76|4520.76|4519.79|4519.79|0
1647439560000|2022-03-16 14:06:00|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|0
1647439570000|2022-03-16 14:06:10|4518.51|4518.51|4515.17|4515.17|4518.51|4518.51|4515.17|4515.17|0
1647439580000|2022-03-16 14:06:20|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|0
1647439590000|2022-03-16 14:06:30|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|0
1647439600000|2022-03-16 14:06:40|4514.81|4514.81|4520.29|4520.29|4520.29|4520.29|4514.81|4514.81|0
1647439610000|2022-03-16 14:06:50|4520.91|4520.91|4521|4521|4521|4521|4520.91|4520.91|0
1647439620000|2022-03-16 14:07:00|4517.65|4517.65|4516.98|4516.98|4518.99|4518.99|4516.98|4516.98|0
1647439650000|2022-03-16 14:07:30|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1647439670000|2022-03-16 14:07:50|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|0
1647439680000|2022-03-16 14:08:00|4517.54|4517.54|4517.7|4517.7|4517.7|4517.7|4517.54|4517.54|0
1647439690000|2022-03-16 14:08:10|4517.82|4517.82|4517.82|4517.82|4517.94|4517.94|4517.82|4517.82|0
1647439710000|2022-03-16 14:08:30|4519.16|4519.16|4520.65|4520.65|4522.66|4522.66|4519.16|4519.16|0
1647439720000|2022-03-16 14:08:40|4519.94|4519.94|4519.23|4519.23|4519.94|4519.94|4519.23|4519.23|0
1647439750000|2022-03-16 14:09:10|4519.76|4519.76|4517.75|4517.75|4519.76|4519.76|4517.75|4517.75|0
1647439770000|2022-03-16 14:09:30|4517.59|4517.59|4517.29|4517.29|4517.59|4517.59|4517.29|4517.29|0
1647439780000|2022-03-16 14:09:40|4517.18|4517.18|4517.04|4517.04|4517.18|4517.18|4516.68|4516.68|0
1647439790000|2022-03-16 14:09:50|4516.92|4516.92|4516.68|4516.68|4516.92|4516.92|4516.68|4516.68|0
1647439800000|2022-03-16 14:10:00|4517.12|4517.12|4517.39|4517.39|4517.39|4517.39|4517.12|4517.12|0
1647439830000|2022-03-16 14:10:30|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1647439840000|2022-03-16 14:10:40|4516.8|4516.8|4516.36|4516.36|4516.8|4516.8|4516.36|4516.36|0
1647439850000|2022-03-16 14:10:50|4516.71|4516.71|4517.07|4517.07|4517.07|4517.07|4516.71|4516.71|0
1647439860000|2022-03-16 14:11:00|4517.33|4517.33|4516.26|4516.26|4517.86|4517.86|4516.26|4516.26|0
1647439870000|2022-03-16 14:11:10|4516.34|4516.34|4518.42|4518.42|4518.42|4518.42|4516.34|4516.34|0
1647439880000|2022-03-16 14:11:20|4518.77|4518.77|4518.1|4518.1|4518.77|4518.77|4518.1|4518.1|0
1647439890000|2022-03-16 14:11:30|4518.46|4518.46|4522.13|4522.13|4524.72|4524.72|4518.46|4518.46|0
1647439900000|2022-03-16 14:11:40|4521.95|4521.95|4522.49|4522.49|4522.49|4522.49|4521.34|4521.34|0
1647439910000|2022-03-16 14:11:50|4522.37|4522.37|4523.98|4523.98|4525.35|4525.35|4522.37|4522.37|0
1647439920000|2022-03-16 14:12:00|4523.71|4523.71|4522.1|4522.1|4523.71|4523.71|4522.1|4522.1|0
1647439930000|2022-03-16 14:12:10|4521.39|4521.39|4520.05|4520.05|4521.39|4521.39|4519.38|4519.38|0
1647439940000|2022-03-16 14:12:20|4519.79|4519.79|4519.68|4519.68|4519.79|4519.79|4519.68|4519.68|0
1647439950000|2022-03-16 14:12:30|4519.42|4519.42|4519.42|4519.42|4519.42|4519.42|4519.42|4519.42|0
1647439960000|2022-03-16 14:12:40|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|0
1647439970000|2022-03-16 14:12:50|4519.27|4519.27|4519.03|4519.03|4519.27|4519.27|4519.03|4519.03|0
1647439980000|2022-03-16 14:13:00|4519.7|4519.7|4521.04|4521.04|4521.04|4521.04|4519.7|4519.7|0
1647439990000|2022-03-16 14:13:10|4520.69|4520.69|4519.35|4519.35|4520.69|4520.69|4519.35|4519.35|0
1647440000000|2022-03-16 14:13:20|4519.79|4519.79|4520.97|4520.97|4521.49|4521.49|4519.79|4519.79|0
1647440010000|2022-03-16 14:13:30|4520.79|4520.79|4520.97|4520.97|4520.97|4520.97|4520.79|4520.79|0
1647440020000|2022-03-16 14:13:40|4521.32|4521.32|4522.11|4522.11|4522.11|4522.11|4521.32|4521.32|0
1647440030000|2022-03-16 14:13:50|4521.94|4521.94|4522.55|4522.55|4522.55|4522.55|4521.94|4521.94|0
1647440040000|2022-03-16 14:14:00|4522.38|4522.38|4521.85|4521.85|4522.38|4522.38|4521.85|4521.85|0
1647440050000|2022-03-16 14:14:10|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|0
1647440060000|2022-03-16 14:14:20|4523.31|4523.31|4523.43|4523.43|4523.51|4523.51|4522.88|4522.88|0
1647440070000|2022-03-16 14:14:30|4523.07|4523.07|4522.72|4522.72|4523.16|4523.16|4522.72|4522.72|0
1647440080000|2022-03-16 14:14:40|4523.34|4523.34|4523.43|4523.43|4523.43|4523.43|4523.34|4523.34|0
1647440090000|2022-03-16 14:14:50|4523.34|4523.34|4521.57|4521.57|4524.34|4524.34|4520.9|4520.9|0
1647440100000|2022-03-16 14:15:00|4522.24|4522.24|4521.49|4521.49|4522.33|4522.33|4521.49|4521.49|0
1647440110000|2022-03-16 14:15:10|4522.1|4522.1|4522.1|4522.1|4522.28|4522.28|4522.1|4522.1|0
1647440120000|2022-03-16 14:15:20|4522.81|4522.81|4524.59|4524.59|4525.26|4525.26|4522.81|4522.81|0
1647440130000|2022-03-16 14:15:30|4525.26|4525.26|4526.5|4526.5|4527.12|4527.12|4525.26|4525.26|0
1647440150000|2022-03-16 14:15:50|4525.83|4525.83|4527.39|4527.39|4527.39|4527.39|4525.83|4525.83|0
1647440160000|2022-03-16 14:16:00|4527.92|4527.92|4526.86|4526.86|4527.92|4527.92|4526.86|4526.86|0
1647440170000|2022-03-16 14:16:10|4528.2|4528.2|4528.29|4528.29|4529.35|4529.35|4528.2|4528.2|0
1647440180000|2022-03-16 14:16:20|4528.38|4528.38|4528.96|4528.96|4529.05|4529.05|4528.38|4528.38|0
1647440190000|2022-03-16 14:16:30|4529.05|4529.05|4528.52|4528.52|4529.05|4529.05|4528.52|4528.52|0
1647440210000|2022-03-16 14:16:50|4527.99|4527.99|4528.19|4528.19|4528.66|4528.66|4527.99|4527.99|0
1647440220000|2022-03-16 14:17:00|4529.16|4529.16|4527.69|4527.69|4529.92|4529.92|4527.69|4527.69|0
1647440230000|2022-03-16 14:17:10|4527.93|4527.93|4528.47|4528.47|4528.47|4528.47|4527.8|4527.8|0
1647440240000|2022-03-16 14:17:20|4529.36|4529.36|4529.62|4529.62|4529.77|4529.77|4529.21|4529.21|0
1647440250000|2022-03-16 14:17:30|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1647440260000|2022-03-16 14:17:40|4529.82|4529.82|4530.49|4530.49|4530.49|4530.49|4529.82|4529.82|0
1647440270000|2022-03-16 14:17:50|4529.82|4529.82|4529.71|4529.71|4529.82|4529.82|4529.71|4529.71|0
1647440280000|2022-03-16 14:18:00|4529.04|4529.04|4531.03|4531.03|4531.03|4531.03|4529.04|4529.04|0
1647440290000|2022-03-16 14:18:10|4530.85|4530.85|4526.71|4526.71|4532.09|4532.09|4526.71|4526.71|0
1647440300000|2022-03-16 14:18:20|4527.5|4527.5|4529.58|4529.58|4530.25|4530.25|4526.31|4526.31|0
1647440310000|2022-03-16 14:18:30|4528.79|4528.79|4527.65|4527.65|4529.32|4529.32|4527.65|4527.65|0
1647440320000|2022-03-16 14:18:40|4528.97|4528.97|4527.18|4527.18|4529.86|4529.86|4527.18|4527.18|0
1647440330000|2022-03-16 14:18:50|4526.47|4526.47|4526.19|4526.19|4526.47|4526.47|4525.13|4525.13|0
1647440340000|2022-03-16 14:19:00|4526.54|4526.54|4522.02|4522.02|4527.69|4527.69|4522.02|4522.02|0
1647440350000|2022-03-16 14:19:10|4520.07|4520.07|4517.12|4517.12|4521.41|4521.41|4517.02|4517.02|0
1647440360000|2022-03-16 14:19:20|4515.78|4515.78|4516.63|4516.63|4517.12|4517.12|4515.03|4515.03|0
1647440370000|2022-03-16 14:19:30|4516.84|4516.84|4518.32|4518.32|4521|4521|4516.84|4516.84|0
1647440380000|2022-03-16 14:19:40|4517.62|4517.62|4516.81|4516.81|4518.15|4518.15|4516.81|4516.81|0
1647440390000|2022-03-16 14:19:50|4515.47|4515.47|4513.97|4513.97|4515.47|4515.47|4513|4513|0
1647440400000|2022-03-16 14:20:00|4513.85|4513.85|4508.98|4508.98|4513.85|4513.85|4508.1|4508.1|0
1647440410000|2022-03-16 14:20:10|4509.65|4509.65|4512.8|4512.8|4513.15|4513.15|4509.65|4509.65|0
1647440420000|2022-03-16 14:20:20|4514.3|4514.3|4512.72|4512.72|4514.42|4514.42|4512.72|4512.72|0
1647440430000|2022-03-16 14:20:30|4512.99|4512.99|4513.25|4513.25|4513.25|4513.25|4512.99|4512.99|0
1647440440000|2022-03-16 14:20:40|4512.02|4512.02|4507.92|4507.92|4512.02|4512.02|4507.53|4507.53|0
1647440450000|2022-03-16 14:20:50|4508.18|4508.18|4507.73|4507.73|4509.07|4509.07|4507.48|4507.48|0
1647440460000|2022-03-16 14:21:00|4507.06|4507.06|4506.35|4506.35|4507.06|4507.06|4505.29|4505.29|0
1647440470000|2022-03-16 14:21:10|4506.97|4506.97|4506.88|4506.88|4507.5|4507.5|4506.88|4506.88|0
1647440480000|2022-03-16 14:21:20|4506.7|4506.7|4505|4505|4508.35|4508.35|4505|4505|0
1647440490000|2022-03-16 14:21:30|4503.66|4503.66|4502.73|4502.73|4503.66|4503.66|4502.73|4502.73|0
1647440500000|2022-03-16 14:21:40|4502.06|4502.06|4500.72|4500.72|4502.06|4502.06|4500.72|4500.72|0
1647440510000|2022-03-16 14:21:50|4501.39|4501.39|4503.4|4503.4|4510.1|4510.1|4501.39|4501.39|0
1647440520000|2022-03-16 14:22:00|4503.25|4503.25|4499.48|4499.48|4503.25|4503.25|4499.48|4499.48|0
1647440530000|2022-03-16 14:22:10|4498.86|4498.86|4498.64|4498.64|4500.65|4500.65|4497.89|4497.89|0
1647440540000|2022-03-16 14:22:20|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|0
1647440550000|2022-03-16 14:22:30|4499.16|4499.16|4498.56|4498.56|4499.16|4499.16|4498.56|4498.56|0
1647440560000|2022-03-16 14:22:40|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1647440570000|2022-03-16 14:22:50|4497.58|4497.58|4499.77|4499.77|4499.77|4499.77|4497.58|4497.58|0
1647440580000|2022-03-16 14:23:00|4499.06|4499.06|4496.37|4496.37|4499.06|4499.06|4496.37|4496.37|0
1647440590000|2022-03-16 14:23:10|4498.38|4498.38|4495.7|4495.7|4498.38|4498.38|4495.7|4495.7|0
1647440610000|2022-03-16 14:23:30|4496.58|4496.58|4493.67|4493.67|4496.58|4496.58|4493.67|4493.67|0
1647440620000|2022-03-16 14:23:40|4494.28|4494.28|4495.46|4495.46|4495.62|4495.62|4494.28|4494.28|0
1647440630000|2022-03-16 14:23:50|4496.8|4496.8|4497.33|4497.33|4497.33|4497.33|4495.99|4495.99|0
1647440640000|2022-03-16 14:24:00|4494.65|4494.65|4492.79|4492.79|4495.32|4495.32|4492.79|4492.79|0
1647440660000|2022-03-16 14:24:20|4492.94|4492.94|4492.25|4492.25|4492.94|4492.94|4490.93|4490.93|0
1647440670000|2022-03-16 14:24:30|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|0
1647440680000|2022-03-16 14:24:40|4491.96|4491.96|4491.84|4491.84|4491.96|4491.96|4491.84|4491.84|0
1647440690000|2022-03-16 14:24:50|4491.72|4491.72|4492.69|4492.69|4492.69|4492.69|4491.72|4491.72|0
1647440700000|2022-03-16 14:25:00|4491.35|4491.35|4489.55|4489.55|4491.35|4491.35|4489.34|4489.34|0
1647440710000|2022-03-16 14:25:10|4488.88|4488.88|4489.86|4489.86|4489.86|4489.86|4488.88|4488.88|0
1647440720000|2022-03-16 14:25:20|4489.19|4489.19|4489.24|4489.24|4489.24|4489.24|4488.57|4488.57|0
1647440730000|2022-03-16 14:25:30|4489|4489|4488.33|4488.33|4489|4489|4487.66|4487.66|0
1647440740000|2022-03-16 14:25:40|4487.71|4487.71|4487.18|4487.18|4487.71|4487.71|4487.18|4487.18|0
1647440750000|2022-03-16 14:25:50|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|0
1647440760000|2022-03-16 14:26:00|4486.41|4486.41|4490.9|4490.9|4492.79|4492.79|4486.41|4486.41|0
1647440770000|2022-03-16 14:26:10|4488.89|4488.89|4489.63|4489.63|4489.63|4489.63|4488.4|4488.4|0
1647440780000|2022-03-16 14:26:20|4490.3|4490.3|4489.33|4489.33|4490.3|4490.3|4489.33|4489.33|0
1647440790000|2022-03-16 14:26:30|4489.76|4489.76|4491.77|4491.77|4491.77|4491.77|4488.42|4488.42|0
1647440800000|2022-03-16 14:26:40|4492.44|4492.44|4494.45|4494.45|4494.45|4494.45|4492.44|4492.44|0
1647440810000|2022-03-16 14:26:50|4496.04|4496.04|4497.25|4497.25|4497.25|4497.25|4496.04|4496.04|0
1647440820000|2022-03-16 14:27:00|4497.87|4497.87|4496.32|4496.32|4497.87|4497.87|4495.6|4495.6|0
1647440830000|2022-03-16 14:27:10|4496.14|4496.14|4500.51|4500.51|4500.51|4500.51|4495.79|4495.79|0
1647440850000|2022-03-16 14:27:30|4501.18|4501.18|4504.89|4504.89|4504.89|4504.89|4501.18|4501.18|0
1647440860000|2022-03-16 14:27:40|4505.56|4505.56|4505.82|4505.82|4505.82|4505.82|4505.56|4505.56|0
1647440870000|2022-03-16 14:27:50|4504.94|4504.94|4505.82|4505.82|4505.82|4505.82|4504.41|4504.41|0
1647440880000|2022-03-16 14:28:00|4507.83|4507.83|4509.16|4509.16|4510.13|4510.13|4507.83|4507.83|0
1647440890000|2022-03-16 14:28:10|4509.33|4509.33|4509.07|4509.07|4509.33|4509.33|4509.07|4509.07|0
1647440900000|2022-03-16 14:28:20|4510.21|4510.21|4510.23|4510.23|4510.23|4510.23|4510.05|4510.05|0
1647440910000|2022-03-16 14:28:30|4510.14|4510.14|4510.26|4510.26|4510.26|4510.26|4510.14|4510.14|0
1647440920000|2022-03-16 14:28:40|4512.94|4512.94|4511.83|4511.83|4512.94|4512.94|4511.83|4511.83|0
1647440930000|2022-03-16 14:28:50|4512.5|4512.5|4511.6|4511.6|4512.94|4512.94|4511.6|4511.6|0
1647440940000|2022-03-16 14:29:00|4510.93|4510.93|4507.65|4507.65|4510.93|4510.93|4507.65|4507.65|0
1647440950000|2022-03-16 14:29:10|4507.8|4507.8|4508.51|4508.51|4508.51|4508.51|4507.19|4507.19|0
1647440960000|2022-03-16 14:29:20|4507.17|4507.17|4506.64|4506.64|4507.17|4507.17|4506.64|4506.64|0
1647440970000|2022-03-16 14:29:30|4506.02|4506.02|4507.35|4507.35|4507.35|4507.35|4506.02|4506.02|0
1647440980000|2022-03-16 14:29:40|4510.03|4510.03|4512.71|4512.71|4512.71|4512.71|4510.03|4510.03|0
1647440990000|2022-03-16 14:29:50|4512.83|4512.83|4509.78|4509.78|4512.83|4512.83|4509.78|4509.78|0
1647441000000|2022-03-16 14:30:00|4509.62|4509.62|4506.45|4506.45|4510.29|4510.29|4506.45|4506.45|0
1647441010000|2022-03-16 14:30:10|4506.01|4506.01|4506.21|4506.21|4508.77|4508.77|4505.48|4505.48|0
1647441020000|2022-03-16 14:30:20|4506.83|4506.83|4508.14|4508.14|4508.14|4508.14|4506.83|4506.83|0
1647441030000|2022-03-16 14:30:30|4507.7|4507.7|4507.61|4507.61|4507.7|4507.7|4507.61|4507.61|0
1647441040000|2022-03-16 14:30:40|4507.96|4507.96|4507.52|4507.52|4507.96|4507.96|4507.52|4507.52|0
1647441050000|2022-03-16 14:30:50|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|0
1647441060000|2022-03-16 14:31:00|4506.46|4506.46|4507.26|4507.26|4507.26|4507.26|4506.46|4506.46|0
1647441070000|2022-03-16 14:31:10|4506.59|4506.59|4507.61|4507.61|4507.61|4507.61|4506.59|4506.59|0
1647441080000|2022-03-16 14:31:20|4507.52|4507.52|4503.27|4503.27|4508.99|4508.99|4503.27|4503.27|0
1647441090000|2022-03-16 14:31:30|4504.06|4504.06|4505.3|4505.3|4505.3|4505.3|4504.06|4504.06|0
1647441100000|2022-03-16 14:31:40|4503.96|4503.96|4501.95|4501.95|4503.96|4503.96|4501.95|4501.95|0
1647441110000|2022-03-16 14:31:50|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1647441120000|2022-03-16 14:32:00|4506.09|4506.09|4506.65|4506.65|4506.76|4506.76|4506.09|4506.09|0
1647441130000|2022-03-16 14:32:10|4505.85|4505.85|4504.51|4504.51|4505.85|4505.85|4504.51|4504.51|0
1647441140000|2022-03-16 14:32:20|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1647441150000|2022-03-16 14:32:30|4506.36|4506.36|4505.91|4505.91|4506.36|4506.36|4505.91|4505.91|0
1647441160000|2022-03-16 14:32:40|4505.65|4505.65|4505.83|4505.83|4505.91|4505.91|4505.21|4505.21|0
1647441170000|2022-03-16 14:32:50|4507.84|4507.84|4505.94|4505.94|4507.84|4507.84|4505.94|4505.94|0
1647441180000|2022-03-16 14:33:00|4505.23|4505.23|4504.88|4504.88|4505.23|4505.23|4504.88|4504.88|0
1647441190000|2022-03-16 14:33:10|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|4503.54|0
1647441200000|2022-03-16 14:33:20|4502.87|4502.87|4503.54|4503.54|4503.54|4503.54|4502.87|4502.87|0
1647441210000|2022-03-16 14:33:30|4504.42|4504.42|4504.42|4504.42|4504.42|4504.42|4504.42|4504.42|0
1647441220000|2022-03-16 14:33:40|4504.07|4504.07|4505.2|4505.2|4505.2|4505.2|4504.07|4504.07|0
1647441230000|2022-03-16 14:33:50|4505.56|4505.56|4507.22|4507.22|4507.53|4507.53|4505.56|4505.56|0
1647441240000|2022-03-16 14:34:00|4507.75|4507.75|4510.69|4510.69|4510.69|4510.69|4507.75|4507.75|0
1647441250000|2022-03-16 14:34:10|4511.36|4511.36|4514.86|4514.86|4514.86|4514.86|4511.36|4511.36|0
1647441260000|2022-03-16 14:34:20|4515.21|4515.21|4514.86|4514.86|4515.21|4515.21|4514.86|4514.86|0
1647441270000|2022-03-16 14:34:30|4515.53|4515.53|4513.03|4513.03|4515.53|4515.53|4512.32|4512.32|0
1647441280000|2022-03-16 14:34:40|4513.12|4513.12|4508.94|4508.94|4513.12|4513.12|4508.94|4508.94|0
1647441290000|2022-03-16 14:34:50|4509.03|4509.03|4510.86|4510.86|4511.85|4511.85|4509.03|4509.03|0
1647441300000|2022-03-16 14:35:00|4511.04|4511.04|4511.85|4511.85|4511.85|4511.85|4510.51|4510.51|0
1647441310000|2022-03-16 14:35:10|4512.64|4512.64|4512.24|4512.24|4513.31|4513.31|4512.24|4512.24|0
1647441320000|2022-03-16 14:35:20|4512.15|4512.15|4511.39|4511.39|4512.15|4512.15|4511.39|4511.39|0
1647441330000|2022-03-16 14:35:30|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|0
1647441340000|2022-03-16 14:35:40|4510.86|4510.86|4511.53|4511.53|4511.53|4511.53|4509.52|4509.52|0
1647441350000|2022-03-16 14:35:50|4510.86|4510.86|4513.35|4513.35|4513.35|4513.35|4510.86|4510.86|0
1647441360000|2022-03-16 14:36:00|4515.36|4515.36|4514.1|4514.1|4515.36|4515.36|4514.1|4514.1|0
1647441370000|2022-03-16 14:36:10|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|0
1647441380000|2022-03-16 14:36:20|4513.34|4513.34|4512.93|4512.93|4514.27|4514.27|4512.26|4512.26|0
1647441390000|2022-03-16 14:36:30|4513.1|4513.1|4512.93|4512.93|4513.1|4513.1|4512.93|4512.93|0
1647441410000|2022-03-16 14:36:50|4512.26|4512.26|4512.53|4512.53|4512.53|4512.53|4512.26|4512.26|0
1647441420000|2022-03-16 14:37:00|4512.09|4512.09|4512|4512|4512.09|4512.09|4512|4512|0
1647441430000|2022-03-16 14:37:10|4509.32|4509.32|4509.67|4509.67|4509.67|4509.67|4509.32|4509.32|0
1647441440000|2022-03-16 14:37:20|4508.33|4508.33|4508|4508|4508.33|4508.33|4507.33|4507.33|0
1647441450000|2022-03-16 14:37:30|4507.33|4507.33|4507.7|4507.7|4507.79|4507.79|4506.89|4506.89|0
1647441460000|2022-03-16 14:37:40|4508.23|4508.23|4512.38|4512.38|4512.38|4512.38|4508.23|4508.23|0
1647441470000|2022-03-16 14:37:50|4513.05|4513.05|4512.38|4512.38|4513.05|4513.05|4512.38|4512.38|0
1647441480000|2022-03-16 14:38:00|4513.72|4513.72|4514.39|4514.39|4514.39|4514.39|4512.38|4512.38|0
1647441490000|2022-03-16 14:38:10|4514.56|4514.56|4512.55|4512.55|4514.56|4514.56|4512.55|4512.55|0
1647441500000|2022-03-16 14:38:20|4512.32|4512.32|4512.23|4512.23|4512.32|4512.32|4512.23|4512.23|0
1647441510000|2022-03-16 14:38:30|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|4511.61|0
1647441520000|2022-03-16 14:38:40|4511.77|4511.77|4513.91|4513.91|4513.91|4513.91|4511.77|4511.77|0
1647441530000|2022-03-16 14:38:50|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|0
1647441540000|2022-03-16 14:39:00|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1647441550000|2022-03-16 14:39:10|4513.01|4513.01|4513.62|4513.62|4513.62|4513.62|4513.01|4513.01|0
1647441560000|2022-03-16 14:39:20|4513.7|4513.7|4514.55|4514.55|4515.75|4515.75|4513.7|4513.7|0
1647441570000|2022-03-16 14:39:30|4514.11|4514.11|4514.11|4514.11|4514.11|4514.11|4514.11|4514.11|0
1647441580000|2022-03-16 14:39:40|4514.27|4514.27|4513.58|4513.58|4514.27|4514.27|4513.58|4513.58|0
1647441590000|2022-03-16 14:39:50|4512.91|4512.91|4510.64|4510.64|4512.91|4512.91|4510.64|4510.64|0
1647441600000|2022-03-16 14:40:00|4510.4|4510.4|4510.78|4510.78|4510.78|4510.78|4510.16|4510.16|0
1647441610000|2022-03-16 14:40:10|4512.79|4512.79|4512.08|4512.08|4512.97|4512.97|4511.99|4511.99|0
1647441620000|2022-03-16 14:40:20|4511.25|4511.25|4509.85|4509.85|4511.25|4511.25|4509.85|4509.85|0
1647441630000|2022-03-16 14:40:30|4510.37|4510.37|4510.49|4510.49|4510.49|4510.49|4510.37|4510.37|0
1647441640000|2022-03-16 14:40:40|4510.67|4510.67|4510.09|4510.09|4510.76|4510.76|4510.09|4510.09|0
1647441650000|2022-03-16 14:40:50|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|0
1647441660000|2022-03-16 14:41:00|4508.75|4508.75|4508.39|4508.39|4508.75|4508.75|4508.39|4508.39|0
1647441670000|2022-03-16 14:41:10|4509.54|4509.54|4511|4511|4511.16|4511.16|4508.71|4508.71|0
1647441680000|2022-03-16 14:41:20|4511.67|4511.67|4510.65|4510.65|4511.67|4511.67|4510.29|4510.29|0
1647441690000|2022-03-16 14:41:30|4511|4511|4508.42|4508.42|4511|4511|4508.34|4508.34|0
1647441700000|2022-03-16 14:41:40|4508.07|4508.07|4509.07|4509.07|4509.23|4509.23|4507.89|4507.89|0
1647441710000|2022-03-16 14:41:50|4509.74|4509.74|4510.31|4510.31|4512.74|4512.74|4509.74|4509.74|0
1647441720000|2022-03-16 14:42:00|4509.64|4509.64|4506.75|4506.75|4509.64|4509.64|4506.75|4506.75|0
1647441730000|2022-03-16 14:42:10|4507.42|4507.42|4506.34|4506.34|4507.42|4507.42|4505.73|4505.73|0
1647441740000|2022-03-16 14:42:20|4506.61|4506.61|4506.86|4506.86|4507.63|4507.63|4506.61|4506.61|0
1647441750000|2022-03-16 14:42:30|4507.53|4507.53|4508.11|4508.11|4508.47|4508.47|4506.86|4506.86|0
1647441760000|2022-03-16 14:42:40|4509.45|4509.45|4511.46|4511.46|4512.13|4512.13|4509.45|4509.45|0
1647441770000|2022-03-16 14:42:50|4511.2|4511.2|4509.77|4509.77|4511.36|4511.36|4509.77|4509.77|0
1647441780000|2022-03-16 14:43:00|4509.5|4509.5|4507.48|4507.48|4509.5|4509.5|4507.46|4507.46|0
1647441790000|2022-03-16 14:43:10|4506.69|4506.69|4510.99|4510.99|4510.99|4510.99|4506.69|4506.69|0
1647441800000|2022-03-16 14:43:20|4510.84|4510.84|4492.32|4492.32|4510.84|4510.84|4492.32|4492.32|0
1647441810000|2022-03-16 14:43:30|4493.38|4493.38|4505.32|4505.32|4510.43|4510.43|4493.38|4493.38|0
1647441820000|2022-03-16 14:43:40|4505.14|4505.14|4503.15|4503.15|4507.47|4507.47|4502.92|4502.92|0
1647441830000|2022-03-16 14:43:50|4503.82|4503.82|4501.56|4501.56|4504.44|4504.44|4501.56|4501.56|0
1647441840000|2022-03-16 14:44:00|4500.77|4500.77|4502.85|4502.85|4502.85|4502.85|4500.57|4500.57|0
1647441850000|2022-03-16 14:44:10|4502.18|4502.18|4502.88|4502.88|4502.88|4502.88|4500.17|4500.17|0
1647441860000|2022-03-16 14:44:20|4502.55|4502.55|4504.21|4504.21|4504.21|4504.21|4502.12|4502.12|0
1647441870000|2022-03-16 14:44:30|4505.55|4505.55|4505.55|4505.55|4505.55|4505.55|4505.55|4505.55|0
1647441880000|2022-03-16 14:44:40|4506.22|4506.22|4507.61|4507.61|4509.62|4509.62|4506.22|4506.22|0
1647441890000|2022-03-16 14:44:50|4506.94|4506.94|4509.34|4509.34|4509.34|4509.34|4506.94|4506.94|0
1647441900000|2022-03-16 14:45:00|4509.25|4509.25|4508.02|4508.02|4509.25|4509.25|4508.02|4508.02|0
1647441910000|2022-03-16 14:45:10|4507.57|4507.57|4505.61|4505.61|4507.96|4507.96|4504.67|4504.67|0
1647441920000|2022-03-16 14:45:20|4504.46|4504.46|4502.05|4502.05|4504.46|4504.46|4502.05|4502.05|0
1647441930000|2022-03-16 14:45:30|4500.71|4500.71|4503.37|4503.37|4503.37|4503.37|4500.71|4500.71|0
1647441940000|2022-03-16 14:45:40|4503.2|4503.2|4502.84|4502.84|4503.2|4503.2|4502.84|4502.84|0
1647441950000|2022-03-16 14:45:50|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1647441960000|2022-03-16 14:46:00|4501.75|4501.75|4501.39|4501.39|4501.75|4501.75|4501.39|4501.39|0
1647441970000|2022-03-16 14:46:10|4500.78|4500.78|4498.52|4498.52|4500.78|4500.78|4496.29|4496.29|0
1647441980000|2022-03-16 14:46:20|4498.69|4498.69|4499.49|4499.49|4500.29|4500.29|4498.69|4498.69|0
1647441990000|2022-03-16 14:46:30|4500.2|4500.2|4498.33|4498.33|4500.2|4500.2|4498.33|4498.33|0
1647442000000|2022-03-16 14:46:40|4498.15|4498.15|4493.43|4493.43|4498.15|4498.15|4493.43|4493.43|0
1647442010000|2022-03-16 14:46:50|4493.16|4493.16|4494.89|4494.89|4494.89|4494.89|4493.16|4493.16|0
1647442020000|2022-03-16 14:47:00|4495.69|4495.69|4495.91|4495.91|4496.27|4496.27|4495.6|4495.6|0
1647442030000|2022-03-16 14:47:10|4495.83|4495.83|4494.13|4494.13|4495.83|4495.83|4494.13|4494.13|0
1647442040000|2022-03-16 14:47:20|4493.87|4493.87|4494.56|4494.56|4494.56|4494.56|4493.87|4493.87|0
1647442050000|2022-03-16 14:47:30|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1647442060000|2022-03-16 14:47:40|4496.29|4496.29|4495.47|4495.47|4496.29|4496.29|4495.38|4495.38|0
1647442070000|2022-03-16 14:47:50|4496|4496|4496.58|4496.58|4496.67|4496.67|4496|4496|0
1647442080000|2022-03-16 14:48:00|4496.41|4496.41|4495.99|4495.99|4496.41|4496.41|4495|4495|0
1647442090000|2022-03-16 14:48:10|4495.9|4495.9|4495.37|4495.37|4495.9|4495.9|4495.37|4495.37|0
1647442100000|2022-03-16 14:48:20|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1647442110000|2022-03-16 14:48:30|4492.65|4492.65|4492.97|4492.97|4492.97|4492.97|4492.65|4492.65|0
1647442120000|2022-03-16 14:48:40|4495.65|4495.65|4494.06|4494.06|4495.65|4495.65|4494.06|4494.06|0
1647442130000|2022-03-16 14:48:50|4493.97|4493.97|4494.2|4494.2|4494.2|4494.2|4493.53|4493.53|0
1647442140000|2022-03-16 14:49:00|4495.54|4495.54|4494.87|4494.87|4495.54|4495.54|4494.87|4494.87|0
1647442170000|2022-03-16 14:49:30|4494.2|4494.2|4493.87|4493.87|4494.2|4494.2|4493.2|4493.2|0
1647442180000|2022-03-16 14:49:40|4493.2|4493.2|4493.7|4493.7|4493.96|4493.96|4492.41|4492.41|0
1647442190000|2022-03-16 14:49:50|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|4493.87|0
1647442200000|2022-03-16 14:50:00|4493.26|4493.26|4493.84|4493.84|4493.93|4493.93|4492.99|4492.99|0
1647442210000|2022-03-16 14:50:10|4494.51|4494.51|4494.87|4494.87|4495.66|4495.66|4493.7|4493.7|0
1647442240000|2022-03-16 14:50:40|4494.2|4494.2|4491.26|4491.26|4494.2|4494.2|4491.26|4491.26|0
1647442250000|2022-03-16 14:50:50|4489.92|4489.92|4488.44|4488.44|4489.92|4489.92|4488.29|4488.29|0
1647442270000|2022-03-16 14:51:10|4489.78|4489.78|4489.11|4489.11|4489.78|4489.78|4487.77|4487.77|0
1647442280000|2022-03-16 14:51:20|4487.77|4487.77|4488.65|4488.65|4489.09|4489.09|4487.77|4487.77|0
1647442290000|2022-03-16 14:51:30|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|0
1647442300000|2022-03-16 14:51:40|4486.78|4486.78|4485.27|4485.27|4486.78|4486.78|4485.27|4485.27|0
1647442310000|2022-03-16 14:51:50|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1647442320000|2022-03-16 14:52:00|4485.94|4485.94|4484.21|4484.21|4485.94|4485.94|4484.21|4484.21|0
1647442330000|2022-03-16 14:52:10|4483.68|4483.68|4482.34|4482.34|4483.77|4483.77|4482.34|4482.34|0
1647442340000|2022-03-16 14:52:20|4482.6|4482.6|4483.85|4483.85|4483.85|4483.85|4482.07|4482.07|0
1647442350000|2022-03-16 14:52:30|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|0
1647442360000|2022-03-16 14:52:40|4485.19|4485.19|4484.49|4484.49|4485.19|4485.19|4484.4|4484.4|0
1647442370000|2022-03-16 14:52:50|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|0
1647442390000|2022-03-16 14:53:10|4484.58|4484.58|4486.07|4486.07|4486.07|4486.07|4484.58|4484.58|0
1647442400000|2022-03-16 14:53:20|4487.22|4487.22|4488.82|4488.82|4488.82|4488.82|4487.22|4487.22|0
1647442410000|2022-03-16 14:53:30|4487.85|4487.85|4487.13|4487.13|4487.85|4487.85|4487.13|4487.13|0
1647442460000|2022-03-16 14:54:20|4486.16|4486.16|4487.66|4487.66|4487.98|4487.98|4486.07|4486.07|0
1647442470000|2022-03-16 14:54:30|4485.65|4485.65|4485.12|4485.12|4485.65|4485.65|4485.03|4485.03|0
1647442490000|2022-03-16 14:54:50|4485.65|4485.65|4485.91|4485.91|4485.91|4485.91|4485.65|4485.65|0
1647442510000|2022-03-16 14:55:10|4485.24|4485.24|4484.57|4484.57|4485.24|4485.24|4484.57|4484.57|0
1647442520000|2022-03-16 14:55:20|4484.25|4484.25|4484.51|4484.51|4484.51|4484.51|4484.25|4484.25|0
1647442530000|2022-03-16 14:55:30|4483.72|4483.72|4483.63|4483.63|4483.72|4483.72|4483.63|4483.63|0
1647442540000|2022-03-16 14:55:40|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|0
1647442550000|2022-03-16 14:55:50|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|0
1647442560000|2022-03-16 14:56:00|4484.76|4484.76|4484.14|4484.14|4484.76|4484.76|4484.14|4484.14|0
1647442580000|2022-03-16 14:56:20|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|0
1647442590000|2022-03-16 14:56:30|4485.14|4485.14|4484.33|4484.33|4485.26|4485.26|4484.33|4484.33|0
1647442600000|2022-03-16 14:56:40|4484|4484|4485.34|4485.34|4485.34|4485.34|4483.33|4483.33|0
1647442610000|2022-03-16 14:56:50|4484.9|4484.9|4483.56|4483.56|4484.9|4484.9|4483.56|4483.56|0
1647442620000|2022-03-16 14:57:00|4482.5|4482.5|4483.04|4483.04|4483.84|4483.84|4482.5|4482.5|0
1647442630000|2022-03-16 14:57:10|4483.71|4483.71|4484.33|4484.33|4484.33|4484.33|4483.71|4483.71|0
1647442640000|2022-03-16 14:57:20|4484.24|4484.24|4487.22|4487.22|4487.75|4487.75|4484.24|4484.24|0
1647442650000|2022-03-16 14:57:30|4487.89|4487.89|4486.01|4486.01|4487.89|4487.89|4484.54|4484.54|0
1647442670000|2022-03-16 14:57:50|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1647442680000|2022-03-16 14:58:00|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|0
1647442690000|2022-03-16 14:58:10|4485.25|4485.25|4483.91|4483.91|4485.25|4485.25|4483.91|4483.91|0
1647442700000|2022-03-16 14:58:20|4484.58|4484.58|4484.28|4484.28|4484.58|4484.58|4484.28|4484.28|0
1647442710000|2022-03-16 14:58:30|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|4485.34|0
1647442730000|2022-03-16 14:58:50|4484.55|4484.55|4484.64|4484.64|4484.64|4484.64|4484.55|4484.55|0
1647442740000|2022-03-16 14:59:00|4484.9|4484.9|4484.64|4484.64|4484.9|4484.9|4483.14|4483.14|0
1647442750000|2022-03-16 14:59:10|4485.31|4485.31|4486.08|4486.08|4486.08|4486.08|4485.31|4485.31|0
1647442760000|2022-03-16 14:59:20|4487.42|4487.42|4499.18|4499.18|4503.8|4503.8|4487.42|4487.42|0
1647442770000|2022-03-16 14:59:30|4495.65|4495.65|4492.82|4492.82|4498.16|4498.16|4490.43|4490.43|0
1647442780000|2022-03-16 14:59:40|4491.49|4491.49|4490.2|4490.2|4492.46|4492.46|4489.49|4489.49|0
1647442790000|2022-03-16 14:59:50|4490.11|4490.11|4489.93|4489.93|4491.43|4491.43|4489.93|4489.93|0
1647442800000|2022-03-16 15:00:00|4490.17|4490.17|4495.43|4495.43|4495.43|4495.43|4490.17|4490.17|0
1647442810000|2022-03-16 15:00:10|4496.1|4496.1|4494.74|4494.74|4496.1|4496.1|4492.73|4492.73|0
1647442820000|2022-03-16 15:00:20|4494.57|4494.57|4495.91|4495.91|4495.91|4495.91|4494.57|4494.57|0
1647442830000|2022-03-16 15:00:30|4495.24|4495.24|4495.91|4495.91|4496.58|4496.58|4495.24|4495.24|0
1647442840000|2022-03-16 15:00:40|4495.74|4495.74|4496.85|4496.85|4496.85|4496.85|4495.56|4495.56|0
1647442850000|2022-03-16 15:00:50|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|0
1647442860000|2022-03-16 15:01:00|4497.29|4497.29|4493.04|4493.04|4497.73|4497.73|4493.04|4493.04|0
1647442870000|2022-03-16 15:01:10|4493.1|4493.1|4493.78|4493.78|4493.78|4493.78|4491.77|4491.77|0
1647442880000|2022-03-16 15:01:20|4492.28|4492.28|4494.3|4494.3|4494.3|4494.3|4492.28|4492.28|0
1647442900000|2022-03-16 15:01:40|4495.33|4495.33|4491.43|4491.43|4495.33|4495.33|4490.91|4490.91|0
1647442910000|2022-03-16 15:01:50|4490.02|4490.02|4493.47|4493.47|4493.58|4493.58|4488.01|4488.01|0
1647442920000|2022-03-16 15:02:00|4491.88|4491.88|4495.82|4495.82|4495.82|4495.82|4491.88|4491.88|0
1647442930000|2022-03-16 15:02:10|4495.98|4495.98|4498.77|4498.77|4498.77|4498.77|4495.98|4495.98|0
1647442940000|2022-03-16 15:02:20|4499.44|4499.44|4499|4499|4499.44|4499.44|4499|4499|0
1647442970000|2022-03-16 15:02:50|4503.02|4503.02|4503.69|4503.69|4503.69|4503.69|4502.35|4502.35|0
1647442980000|2022-03-16 15:03:00|4505.99|4505.99|4506.1|4506.1|4506.22|4506.22|4505.99|4505.99|0
1647442990000|2022-03-16 15:03:10|4505.78|4505.78|4504.44|4504.44|4505.78|4505.78|4504.44|4504.44|0
1647443000000|2022-03-16 15:03:20|4505.11|4505.11|4507.73|4507.73|4507.73|4507.73|4505.11|4505.11|0
1647443010000|2022-03-16 15:03:30|4508.35|4508.35|4509.69|4509.69|4509.69|4509.69|4508.35|4508.35|0
1647443020000|2022-03-16 15:03:40|4508.98|4508.98|4507.64|4507.64|4508.98|4508.98|4507.64|4507.64|0
1647443030000|2022-03-16 15:03:50|4508.31|4508.31|4508.98|4508.98|4508.98|4508.98|4508.31|4508.31|0
1647443040000|2022-03-16 15:04:00|4510.32|4510.32|4510.32|4510.32|4510.32|4510.32|4510.32|4510.32|0
1647443050000|2022-03-16 15:04:10|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|0
1647443060000|2022-03-16 15:04:20|4508.58|4508.58|4508.74|4508.74|4508.74|4508.74|4508.58|4508.58|0
1647443070000|2022-03-16 15:04:30|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|0
1647443080000|2022-03-16 15:04:40|4510.4|4510.4|4513.4|4513.4|4513.4|4513.4|4510.4|4510.4|0
1647443090000|2022-03-16 15:04:50|4511.4|4511.4|4510.92|4510.92|4512.06|4512.06|4510.92|4510.92|0
1647443100000|2022-03-16 15:05:00|4510.59|4510.59|4510.5|4510.5|4510.59|4510.59|4510.5|4510.5|0
1647443110000|2022-03-16 15:05:10|4511.84|4511.84|4513.18|4513.18|4513.18|4513.18|4511.84|4511.84|0
1647443130000|2022-03-16 15:05:30|4511.17|4511.17|4511.84|4511.84|4511.84|4511.84|4510.5|4510.5|0
1647443140000|2022-03-16 15:05:40|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|0
1647443160000|2022-03-16 15:06:00|4511.17|4511.17|4512.42|4512.42|4512.77|4512.77|4511.17|4511.17|0
1647443170000|2022-03-16 15:06:10|4513.09|4513.09|4512.42|4512.42|4513.09|4513.09|4512.42|4512.42|0
1647443190000|2022-03-16 15:06:30|4511.75|4511.75|4510.25|4510.25|4511.75|4511.75|4510.25|4510.25|0
1647443200000|2022-03-16 15:06:40|4510.92|4510.92|4511.19|4511.19|4511.19|4511.19|4510.92|4510.92|0
1647443210000|2022-03-16 15:06:50|4511.89|4511.89|4512.56|4512.56|4512.56|4512.56|4511.89|4511.89|0
1647443220000|2022-03-16 15:07:00|4513.23|4513.23|4513.9|4513.9|4513.9|4513.9|4513.23|4513.23|0
1647443230000|2022-03-16 15:07:10|4514.14|4514.14|4517.22|4517.22|4518.09|4518.09|4514.14|4514.14|0
1647443240000|2022-03-16 15:07:20|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1647443250000|2022-03-16 15:07:30|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|0
1647443260000|2022-03-16 15:07:40|4520.57|4520.57|4519.51|4519.51|4520.57|4520.57|4519.51|4519.51|0
1647443270000|2022-03-16 15:07:50|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|0
1647443280000|2022-03-16 15:08:00|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1647443290000|2022-03-16 15:08:10|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|0
1647443310000|2022-03-16 15:08:30|4517.75|4517.75|4517.65|4517.65|4517.75|4517.75|4517.65|4517.65|0
1647443320000|2022-03-16 15:08:40|4517.48|4517.48|4517.38|4517.38|4517.48|4517.48|4517.38|4517.38|0
1647443330000|2022-03-16 15:08:50|4515.87|4515.87|4517.72|4517.72|4518.39|4518.39|4515.55|4515.55|0
1647443340000|2022-03-16 15:09:00|4518.39|4518.39|4519.73|4519.73|4519.73|4519.73|4518.39|4518.39|0
1647443360000|2022-03-16 15:09:20|4518.93|4518.93|4518.85|4518.85|4518.93|4518.93|4518.58|4518.58|0
1647443370000|2022-03-16 15:09:30|4519.29|4519.29|4520.73|4520.73|4521.3|4521.3|4519.29|4519.29|0
1647443380000|2022-03-16 15:09:40|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|0
1647443390000|2022-03-16 15:09:50|4524.08|4524.08|4522.74|4522.74|4524.08|4524.08|4522.74|4522.74|0
1647443400000|2022-03-16 15:10:00|4524.16|4524.16|4522.53|4522.53|4524.16|4524.16|4522.53|4522.53|0
1647443420000|2022-03-16 15:10:20|4522.79|4522.79|4523.2|4523.2|4523.2|4523.2|4522.53|4522.53|0
1647443440000|2022-03-16 15:10:40|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|0
1647443450000|2022-03-16 15:10:50|4523.32|4523.32|4522.09|4522.09|4523.32|4523.32|4521.31|4521.31|0
1647443470000|2022-03-16 15:11:10|4522.24|4522.24|4522.77|4522.77|4523.47|4523.47|4522.24|4522.24|0
1647443480000|2022-03-16 15:11:20|4523.47|4523.47|4523.58|4523.58|4523.58|4523.58|4523.47|4523.47|0
1647443490000|2022-03-16 15:11:30|4525.59|4525.59|4526.88|4526.88|4526.88|4526.88|4525.59|4525.59|0
1647443500000|2022-03-16 15:11:40|4528.22|4528.22|4528.5|4528.5|4528.5|4528.5|4528.06|4528.06|0
1647443510000|2022-03-16 15:11:50|4528.68|4528.68|4525.33|4525.33|4528.68|4528.68|4525.33|4525.33|0
1647443520000|2022-03-16 15:12:00|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1647443530000|2022-03-16 15:12:10|4523.99|4523.99|4522.65|4522.65|4523.99|4523.99|4522.65|4522.65|0
1647443540000|2022-03-16 15:12:20|4523.99|4523.99|4522.29|4522.29|4523.99|4523.99|4521.85|4521.85|0
1647443560000|2022-03-16 15:12:40|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|4521.62|0
1647443570000|2022-03-16 15:12:50|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1647443580000|2022-03-16 15:13:00|4520.83|4520.83|4520.74|4520.74|4521.41|4521.41|4520.74|4520.74|0
1647443590000|2022-03-16 15:13:10|4520.62|4520.62|4520.36|4520.36|4521.06|4521.06|4520.36|4520.36|0
1647443600000|2022-03-16 15:13:20|4519.69|4519.69|4520.02|4520.02|4520.02|4520.02|4519.02|4519.02|0
1647443610000|2022-03-16 15:13:30|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1647443620000|2022-03-16 15:13:40|4519.84|4519.84|4516.49|4516.49|4519.84|4519.84|4515.82|4515.82|0
1647443630000|2022-03-16 15:13:50|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|0
1647443650000|2022-03-16 15:14:10|4517.67|4517.67|4516.56|4516.56|4517.67|4517.67|4516.56|4516.56|0
1647443660000|2022-03-16 15:14:20|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1647443670000|2022-03-16 15:14:30|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1647443680000|2022-03-16 15:14:40|4516.71|4516.71|4516|4516|4516.71|4516.71|4516|4516|0
1647443690000|2022-03-16 15:14:50|4516.67|4516.67|4516|4516|4516.67|4516.67|4516|4516|0
1647443700000|2022-03-16 15:15:00|4517.24|4517.24|4518.26|4518.26|4518.26|4518.26|4517.24|4517.24|0
1647443710000|2022-03-16 15:15:10|4517.36|4517.36|4516.74|4516.74|4517.36|4517.36|4516.69|4516.69|0
1647443720000|2022-03-16 15:15:20|4517.41|4517.41|4516.39|4516.39|4517.41|4517.41|4516.39|4516.39|0
1647443730000|2022-03-16 15:15:30|4516.92|4516.92|4517|4517|4517.67|4517.67|4516.92|4516.92|0
1647443740000|2022-03-16 15:15:40|4516.21|4516.21|4514.67|4514.67|4516.21|4516.21|4514.67|4514.67|0
1647443750000|2022-03-16 15:15:50|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1647443760000|2022-03-16 15:16:00|4514.17|4514.17|4512.18|4512.18|4514.17|4514.17|4511.85|4511.85|0
1647443780000|2022-03-16 15:16:20|4511.55|4511.55|4510.88|4510.88|4511.55|4511.55|4510.88|4510.88|0
1647443790000|2022-03-16 15:16:30|4510.93|4510.93|4510.66|4510.66|4510.93|4510.93|4510.66|4510.66|0
1647443800000|2022-03-16 15:16:40|4510.55|4510.55|4510.66|4510.66|4510.66|4510.66|4510.55|4510.55|0
1647443810000|2022-03-16 15:16:50|4510.55|4510.55|4509.17|4509.17|4510.55|4510.55|4509.17|4509.17|0
1647443820000|2022-03-16 15:17:00|4508.82|4508.82|4509.61|4509.61|4509.61|4509.61|4508.82|4508.82|0
1647443830000|2022-03-16 15:17:10|4508.82|4508.82|4507.71|4507.71|4508.82|4508.82|4507.71|4507.71|0
1647443840000|2022-03-16 15:17:20|4507.04|4507.04|4509.05|4509.05|4509.05|4509.05|4507.04|4507.04|0
1647443850000|2022-03-16 15:17:30|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|0
1647443880000|2022-03-16 15:18:00|4509.31|4509.31|4508.23|4508.23|4509.31|4509.31|4508.14|4508.14|0
1647443890000|2022-03-16 15:18:10|4508.14|4508.14|4506.77|4506.77|4508.14|4508.14|4506.77|4506.77|0
1647443900000|2022-03-16 15:18:20|4507.3|4507.3|4505.96|4505.96|4507.3|4507.3|4505.96|4505.96|0
1647443920000|2022-03-16 15:18:40|4505.34|4505.34|4503.52|4503.52|4505.34|4505.34|4503.52|4503.52|0
1647443930000|2022-03-16 15:18:50|4503.17|4503.17|4503.22|4503.22|4503.22|4503.22|4502.55|4502.55|0
1647443940000|2022-03-16 15:19:00|4502.95|4502.95|4498.05|4498.05|4503.62|4503.62|4498.05|4498.05|0
1647443950000|2022-03-16 15:19:10|4497.52|4497.52|4498.19|4498.19|4498.86|4498.86|4497.52|4497.52|0
1647443970000|2022-03-16 15:19:30|4498.03|4498.03|4496.69|4496.69|4498.03|4498.03|4496.69|4496.69|0
1647443990000|2022-03-16 15:19:50|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|0
1647444000000|2022-03-16 15:20:00|4495.61|4495.61|4494.59|4494.59|4495.93|4495.93|4494.59|4494.59|0
1647444010000|2022-03-16 15:20:10|4495.2|4495.2|4492.72|4492.72|4495.2|4495.2|4492.72|4492.72|0
1647444020000|2022-03-16 15:20:20|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|4493.14|0
1647444030000|2022-03-16 15:20:30|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1647444050000|2022-03-16 15:20:50|4492.12|4492.12|4491.31|4491.31|4492.51|4492.51|4491.31|4491.31|0
1647444060000|2022-03-16 15:21:00|4490.95|4490.95|4488.28|4488.28|4490.95|4490.95|4488.28|4488.28|0
1647444070000|2022-03-16 15:21:10|4487.92|4487.92|4491.27|4491.27|4491.27|4491.27|4487.92|4487.92|0
1647444080000|2022-03-16 15:21:20|4491.01|4491.01|4492.17|4492.17|4492.84|4492.84|4490.92|4490.92|0
1647444090000|2022-03-16 15:21:30|4493.51|4493.51|4492.95|4492.95|4493.51|4493.51|4492.8|4492.8|0
1647444110000|2022-03-16 15:21:50|4493.04|4493.04|4490.36|4490.36|4493.04|4493.04|4490.36|4490.36|0
1647444130000|2022-03-16 15:22:10|4490|4490|4491.78|4491.78|4493.12|4493.12|4490|4490|0
1647444140000|2022-03-16 15:22:20|4491.96|4491.96|4491.34|4491.34|4492.23|4492.23|4491.34|4491.34|0
1647444170000|2022-03-16 15:22:50|4492.01|4492.01|4491.22|4491.22|4492.01|4492.01|4491.22|4491.22|0
1647444180000|2022-03-16 15:23:00|4491.92|4491.92|4491.39|4491.39|4491.92|4491.92|4491.39|4491.39|0
1647444210000|2022-03-16 15:23:30|4491.48|4491.48|4491.57|4491.57|4491.57|4491.57|4491.22|4491.22|0
1647444230000|2022-03-16 15:23:50|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|0
1647444240000|2022-03-16 15:24:00|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.55|4490.55|0
1647444250000|2022-03-16 15:24:10|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|0
1647444260000|2022-03-16 15:24:20|4490.7|4490.7|4487.98|4487.98|4490.7|4490.7|4487.98|4487.98|0
1647444270000|2022-03-16 15:24:30|4487.71|4487.71|4488.42|4488.42|4488.42|4488.42|4486.38|4486.38|0
1647444280000|2022-03-16 15:24:40|4489.09|4489.09|4492.35|4492.35|4492.35|4492.35|4489.09|4489.09|0
1647444290000|2022-03-16 15:24:50|4493.02|4493.02|4490.34|4490.34|4493.02|4493.02|4490.34|4490.34|0
1647444300000|2022-03-16 15:25:00|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|4490.78|0
1647444320000|2022-03-16 15:25:20|4490.52|4490.52|4491.4|4491.4|4491.4|4491.4|4490.52|4490.52|0
1647444330000|2022-03-16 15:25:30|4490.78|4490.78|4490.61|4490.61|4490.78|4490.78|4490.52|4490.52|0
1647444350000|2022-03-16 15:25:50|4490.49|4490.49|4489.68|4489.68|4490.49|4490.49|4488.71|4488.71|0
1647444360000|2022-03-16 15:26:00|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|4490.35|0
1647444370000|2022-03-16 15:26:10|4490.51|4490.51|4492.28|4492.28|4492.28|4492.28|4490.51|4490.51|0
1647444380000|2022-03-16 15:26:20|4491.48|4491.48|4490.87|4490.87|4491.48|4491.48|4490.2|4490.2|0
1647444390000|2022-03-16 15:26:30|4491.31|4491.31|4488.63|4488.63|4491.31|4491.31|4488.63|4488.63|0
1647444400000|2022-03-16 15:26:40|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|0
1647444410000|2022-03-16 15:26:50|4491.26|4491.26|4492.6|4492.6|4492.6|4492.6|4491.26|4491.26|0
1647444420000|2022-03-16 15:27:00|4492.42|4492.42|4491.99|4491.99|4492.42|4492.42|4491.99|4491.99|0
1647444450000|2022-03-16 15:27:30|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|0
1647444460000|2022-03-16 15:27:40|4493.49|4493.49|4493.76|4493.76|4493.76|4493.76|4493.49|4493.49|0
1647444470000|2022-03-16 15:27:50|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|0
1647444480000|2022-03-16 15:28:00|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|0
1647444490000|2022-03-16 15:28:10|4492.38|4492.38|4490.02|4490.02|4492.38|4492.38|4490.02|4490.02|0
1647444500000|2022-03-16 15:28:20|4489.85|4489.85|4489.69|4489.69|4489.85|4489.85|4489.69|4489.69|0
1647444510000|2022-03-16 15:28:30|4490.02|4490.02|4490.69|4490.69|4490.69|4490.69|4490.02|4490.02|0
1647444520000|2022-03-16 15:28:40|4491.36|4491.36|4491.09|4491.09|4491.36|4491.36|4491.09|4491.09|0
1647444530000|2022-03-16 15:28:50|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|0
1647444540000|2022-03-16 15:29:00|4491.28|4491.28|4491.95|4491.95|4491.95|4491.95|4491.28|4491.28|0
1647444550000|2022-03-16 15:29:10|4491.66|4491.66|4491.13|4491.13|4491.66|4491.66|4491.04|4491.04|0
1647444560000|2022-03-16 15:29:20|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|0
1647444570000|2022-03-16 15:29:30|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|0
1647444580000|2022-03-16 15:29:40|4489.1|4489.1|4487.4|4487.4|4489.1|4489.1|4487.4|4487.4|0
1647444590000|2022-03-16 15:29:50|4487.93|4487.93|4489.8|4489.8|4489.8|4489.8|4487.93|4487.93|0
1647444600000|2022-03-16 15:30:00|4490.12|4490.12|4491.14|4491.14|4491.14|4491.14|4490.12|4490.12|0
1647444610000|2022-03-16 15:30:10|4491.81|4491.81|4492.25|4492.25|4492.25|4492.25|4491.81|4491.81|0
1647444620000|2022-03-16 15:30:20|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|0
1647444640000|2022-03-16 15:30:40|4492.48|4492.48|4491.95|4491.95|4492.48|4492.48|4491.95|4491.95|0
1647444650000|2022-03-16 15:30:50|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|0
1647444660000|2022-03-16 15:31:00|4491.63|4491.63|4491.15|4491.15|4491.68|4491.68|4491.15|4491.15|0
1647444670000|2022-03-16 15:31:10|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|0
1647444680000|2022-03-16 15:31:20|4490.74|4490.74|4490.65|4490.65|4490.74|4490.74|4490.65|4490.65|0
1647444700000|2022-03-16 15:31:40|4489.98|4489.98|4488.63|4488.63|4489.98|4489.98|4488.63|4488.63|0
1647444710000|2022-03-16 15:31:50|4488.37|4488.37|4485.69|4485.69|4488.37|4488.37|4485.69|4485.69|0
1647444720000|2022-03-16 15:32:00|4485.51|4485.51|4486.17|4486.17|4486.59|4486.59|4485.25|4485.25|0
1647444730000|2022-03-16 15:32:10|4486.53|4486.53|4486.65|4486.65|4486.65|4486.65|4486.53|4486.53|0
1647444750000|2022-03-16 15:32:30|4486.38|4486.38|4485.76|4485.76|4486.38|4486.38|4485.76|4485.76|0
1647444760000|2022-03-16 15:32:40|4486|4486|4485.97|4485.97|4486|4486|4485.7|4485.7|0
1647444780000|2022-03-16 15:33:00|4486.41|4486.41|4488.16|4488.16|4488.51|4488.51|4486.41|4486.41|0
1647444790000|2022-03-16 15:33:10|4488.42|4488.42|4489.1|4489.1|4489.1|4489.1|4488.42|4488.42|0
1647444810000|2022-03-16 15:33:30|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|0
1647444820000|2022-03-16 15:33:40|4488.57|4488.57|4488.4|4488.4|4488.57|4488.57|4488.4|4488.4|0
1647444830000|2022-03-16 15:33:50|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|0
1647444840000|2022-03-16 15:34:00|4488.31|4488.31|4488.22|4488.22|4488.31|4488.31|4488.22|4488.22|0
1647444850000|2022-03-16 15:34:10|4488.58|4488.58|4488.74|4488.74|4488.74|4488.74|4488.58|4488.58|0
1647444860000|2022-03-16 15:34:20|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|0
1647444870000|2022-03-16 15:34:30|4490.68|4490.68|4491.21|4491.21|4491.21|4491.21|4490.68|4490.68|0
1647444880000|2022-03-16 15:34:40|4490.68|4490.68|4490.24|4490.24|4490.68|4490.68|4490.24|4490.24|0
1647444890000|2022-03-16 15:34:50|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|0
1647444900000|2022-03-16 15:35:00|4491.26|4491.26|4492.15|4492.15|4492.15|4492.15|4491.26|4491.26|0
1647444910000|2022-03-16 15:35:10|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|0
1647444940000|2022-03-16 15:35:40|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|0
1647444950000|2022-03-16 15:35:50|4493.05|4493.05|4493.31|4493.31|4493.31|4493.31|4493.05|4493.05|0
1647444960000|2022-03-16 15:36:00|4493.21|4493.21|4490.33|4490.33|4493.21|4493.21|4490.33|4490.33|0
1647444970000|2022-03-16 15:36:10|4490.59|4490.59|4490.68|4490.68|4490.68|4490.68|4490.47|4490.47|0
1647444990000|2022-03-16 15:36:30|4492|4492|4491.07|4491.07|4492.36|4492.36|4490.4|4490.4|0
1647445000000|2022-03-16 15:36:40|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|0
1647445010000|2022-03-16 15:36:50|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|0
1647445020000|2022-03-16 15:37:00|4489.91|4489.91|4490.16|4490.16|4490.16|4490.16|4489.91|4489.91|0
1647445030000|2022-03-16 15:37:10|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|0
1647445040000|2022-03-16 15:37:20|4491.45|4491.45|4490.66|4490.66|4491.45|4491.45|4490.66|4490.66|0
1647445050000|2022-03-16 15:37:30|4490.49|4490.49|4492.83|4492.83|4492.83|4492.83|4488.67|4488.67|0
1647445060000|2022-03-16 15:37:40|4492.16|4492.16|4492.83|4492.83|4492.83|4492.83|4492.16|4492.16|0
1647445070000|2022-03-16 15:37:50|4492.16|4492.16|4490.22|4490.22|4492.16|4492.16|4490.11|4490.11|0
1647445080000|2022-03-16 15:38:00|4488.88|4488.88|4484.51|4484.51|4488.88|4488.88|4484.51|4484.51|0
1647445090000|2022-03-16 15:38:10|4484.95|4484.95|4487.46|4487.46|4487.46|4487.46|4484.78|4484.78|0
1647445100000|2022-03-16 15:38:20|4486.79|4486.79|4486.2|4486.2|4487.58|4487.58|4486.2|4486.2|0
1647445110000|2022-03-16 15:38:30|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1647445120000|2022-03-16 15:38:40|4485.93|4485.93|4486.6|4486.6|4486.6|4486.6|4485.93|4485.93|0
1647445130000|2022-03-16 15:38:50|4486.72|4486.72|4486.95|4486.95|4486.95|4486.95|4486.72|4486.72|0
1647445140000|2022-03-16 15:39:00|4486.69|4486.69|4485.81|4485.81|4486.69|4486.69|4485.81|4485.81|0
1647445150000|2022-03-16 15:39:10|4485.89|4485.89|4486.51|4486.51|4486.86|4486.86|4485.89|4485.89|0
1647445160000|2022-03-16 15:39:20|4486.63|4486.63|4485.29|4485.29|4486.63|4486.63|4484.62|4484.62|0
1647445170000|2022-03-16 15:39:30|4484.62|4484.62|4485.06|4485.06|4485.06|4485.06|4484.53|4484.53|0
1647445190000|2022-03-16 15:39:50|4484.39|4484.39|4484.5|4484.5|4484.5|4484.5|4484.39|4484.39|0
1647445200000|2022-03-16 15:40:00|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1647445220000|2022-03-16 15:40:20|4483.46|4483.46|4483.63|4483.63|4483.81|4483.81|4483.46|4483.46|0
1647445230000|2022-03-16 15:40:30|4482.96|4482.96|4483.37|4483.37|4483.63|4483.63|4482.96|4482.96|0
1647445240000|2022-03-16 15:40:40|4482.03|4482.03|4482|4482|4482.18|4482.18|4482|4482|0
1647445250000|2022-03-16 15:40:50|4481.33|4481.33|4482.44|4482.44|4483.23|4483.23|4481.33|4481.33|0
1647445260000|2022-03-16 15:41:00|4483.5|4483.5|4483.38|4483.38|4483.5|4483.5|4483.38|4483.38|0
1647445270000|2022-03-16 15:41:10|4483.11|4483.11|4483.11|4483.11|4483.11|4483.11|4483.11|4483.11|0
1647445280000|2022-03-16 15:41:20|4484.45|4484.45|4487.18|4487.18|4488.69|4488.69|4484.45|4484.45|0
1647445300000|2022-03-16 15:41:40|4486.51|4486.51|4484.17|4484.17|4486.51|4486.51|4483.83|4483.83|0
1647445310000|2022-03-16 15:41:50|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|0
1647445320000|2022-03-16 15:42:00|4483.97|4483.97|4483.97|4483.97|4483.97|4483.97|4483.97|4483.97|0
1647445330000|2022-03-16 15:42:10|4484.64|4484.64|4483.97|4483.97|4484.64|4484.64|4483.97|4483.97|0
1647445340000|2022-03-16 15:42:20|4485.31|4485.31|4486.64|4486.64|4486.64|4486.64|4485.31|4485.31|0
1647445350000|2022-03-16 15:42:30|4486.72|4486.72|4487.77|4487.77|4487.77|4487.77|4486.72|4486.72|0
1647445360000|2022-03-16 15:42:40|4487.24|4487.24|4487.6|4487.6|4487.6|4487.6|4487.24|4487.24|0
1647445370000|2022-03-16 15:42:50|4487.07|4487.07|4486.98|4486.98|4487.07|4487.07|4486.98|4486.98|0
1647445380000|2022-03-16 15:43:00|4486.31|4486.31|4485.69|4485.69|4486.31|4486.31|4485.69|4485.69|0
1647445390000|2022-03-16 15:43:10|4485.59|4485.59|4485.34|4485.34|4486.01|4486.01|4485.34|4485.34|0
1647445400000|2022-03-16 15:43:20|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|0
1647445410000|2022-03-16 15:43:30|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|0
1647445420000|2022-03-16 15:43:40|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1647445430000|2022-03-16 15:43:50|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|0
1647445440000|2022-03-16 15:44:00|4483.41|4483.41|4483.24|4483.24|4483.77|4483.77|4483.24|4483.24|0
1647445450000|2022-03-16 15:44:10|4482.97|4482.97|4481.95|4481.95|4482.97|4482.97|4481.95|4481.95|0
1647445460000|2022-03-16 15:44:20|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|0
1647445470000|2022-03-16 15:44:30|4482.57|4482.57|4481.81|4481.81|4482.57|4482.57|4481.81|4481.81|0
1647445480000|2022-03-16 15:44:40|4481.63|4481.63|4481.01|4481.01|4481.63|4481.63|4480.84|4480.84|0
1647445490000|2022-03-16 15:44:50|4480.93|4480.93|4480.57|4480.57|4480.93|4480.93|4480.49|4480.49|0
1647445500000|2022-03-16 15:45:00|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1647445510000|2022-03-16 15:45:10|4480.17|4480.17|4480|4480|4480.17|4480.17|4480|4480|0
1647445520000|2022-03-16 15:45:20|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1647445530000|2022-03-16 15:45:30|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|0
1647445540000|2022-03-16 15:45:40|4479.12|4479.12|4479.12|4479.12|4479.12|4479.12|4478.86|4478.86|0
1647445550000|2022-03-16 15:45:50|4478.77|4478.77|4478.5|4478.5|4478.77|4478.77|4478.5|4478.5|0
1647445560000|2022-03-16 15:46:00|4478.36|4478.36|4478.27|4478.27|4478.36|4478.36|4478.27|4478.27|0
1647445570000|2022-03-16 15:46:10|4478.32|4478.32|4478.64|4478.64|4479.12|4479.12|4478.32|4478.32|0
1647445590000|2022-03-16 15:46:30|4478.02|4478.02|4477.85|4477.85|4478.02|4478.02|4477.85|4477.85|0
1647445610000|2022-03-16 15:46:50|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|0
1647445620000|2022-03-16 15:47:00|4478.02|4478.02|4479.63|4479.63|4479.63|4479.63|4478.02|4478.02|0
1647445630000|2022-03-16 15:47:10|4479.48|4479.48|4478.8|4478.8|4479.48|4479.48|4478.8|4478.8|0
1647445640000|2022-03-16 15:47:20|4479.47|4479.47|4479.69|4479.69|4479.69|4479.69|4478.56|4478.56|0
1647445650000|2022-03-16 15:47:30|4480.22|4480.22|4480.13|4480.13|4480.22|4480.22|4480.13|4480.13|0
1647445670000|2022-03-16 15:47:50|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|0
1647445680000|2022-03-16 15:48:00|4479.89|4479.89|4479.7|4479.7|4480.32|4480.32|4479.7|4479.7|0
1647445700000|2022-03-16 15:48:20|4480.14|4480.14|4479.73|4479.73|4480.4|4480.4|4479.73|4479.73|0
1647445710000|2022-03-16 15:48:30|4479.46|4479.46|4479.28|4479.28|4479.46|4479.46|4479.28|4479.28|0
1647445720000|2022-03-16 15:48:40|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|0
1647445730000|2022-03-16 15:48:50|4479.78|4479.78|4479.4|4479.4|4479.93|4479.93|4479.13|4479.13|0
1647445740000|2022-03-16 15:49:00|4482.08|4482.08|4482.17|4482.17|4482.61|4482.61|4482.08|4482.08|0
1647445750000|2022-03-16 15:49:10|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1647445760000|2022-03-16 15:49:20|4482.25|4482.25|4482.25|4482.25|4482.25|4482.25|4482.25|4482.25|0
1647445780000|2022-03-16 15:49:40|4481.9|4481.9|4481.81|4481.81|4481.9|4481.9|4481.81|4481.81|0
1647445790000|2022-03-16 15:49:50|4480.47|4480.47|4480.91|4480.91|4480.91|4480.91|4480.47|4480.47|0
1647445800000|2022-03-16 15:50:00|4480.75|4480.75|4479.82|4479.82|4480.75|4480.75|4479.15|4479.15|0
1647445810000|2022-03-16 15:50:10|4479.15|4479.15|4479.66|4479.66|4479.66|4479.66|4479.15|4479.15|0
1647445830000|2022-03-16 15:50:30|4479.24|4479.24|4480.3|4480.3|4480.3|4480.3|4479.24|4479.24|0
1647445850000|2022-03-16 15:50:50|4481.64|4481.64|4481.64|4481.64|4482.98|4482.98|4481.64|4481.64|0
1647445860000|2022-03-16 15:51:00|4482.98|4482.98|4485.53|4485.53|4485.53|4485.53|4482.31|4482.31|0
1647445870000|2022-03-16 15:51:10|4485.69|4485.69|4485.02|4485.02|4485.69|4485.69|4484.69|4484.69|0
1647445880000|2022-03-16 15:51:20|4485.1|4485.1|4483.26|4483.26|4485.1|4485.1|4483.26|4483.26|0
1647445890000|2022-03-16 15:51:30|4483.38|4483.38|4482.74|4482.74|4483.5|4483.5|4482.74|4482.74|0
1647445900000|2022-03-16 15:51:40|4482.3|4482.3|4482.56|4482.56|4482.56|4482.56|4482.3|4482.3|0
1647445920000|2022-03-16 15:52:00|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1647445930000|2022-03-16 15:52:10|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1647445940000|2022-03-16 15:52:20|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|0
1647445950000|2022-03-16 15:52:30|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|0
1647445960000|2022-03-16 15:52:40|4481.5|4481.5|4481.5|4481.5|4481.5|4481.5|4481.5|4481.5|0
1647445970000|2022-03-16 15:52:50|4481.38|4481.38|4480.98|4480.98|4481.38|4481.38|4480.98|4480.98|0
1647445990000|2022-03-16 15:53:10|4480.31|4480.31|4480.72|4480.72|4480.72|4480.72|4480.31|4480.31|0
1647446000000|2022-03-16 15:53:20|4481.07|4481.07|4481.43|4481.43|4481.43|4481.43|4481.07|4481.07|0
1647446020000|2022-03-16 15:53:40|4481.6|4481.6|4481.16|4481.16|4481.6|4481.6|4481.16|4481.16|0
1647446030000|2022-03-16 15:53:50|4481.01|4481.01|4480.4|4480.4|4481.01|4481.01|4480.4|4480.4|0
1647446040000|2022-03-16 15:54:00|4480.48|4480.48|4480.04|4480.04|4480.48|4480.48|4480.04|4480.04|0
1647446050000|2022-03-16 15:54:10|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|0
1647446060000|2022-03-16 15:54:20|4479.42|4479.42|4480.13|4480.13|4480.8|4480.8|4479.42|4479.42|0
1647446070000|2022-03-16 15:54:30|4479.98|4479.98|4480.65|4480.65|4480.65|4480.65|4479.98|4479.98|0
1647446080000|2022-03-16 15:54:40|4480.12|4480.12|4480.12|4480.12|4480.12|4480.12|4480.12|4480.12|0
1647446090000|2022-03-16 15:54:50|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|4479.75|0
1647446100000|2022-03-16 15:55:00|4480.46|4480.46|4479.39|4479.39|4480.46|4480.46|4479.39|4479.39|0
1647446110000|2022-03-16 15:55:10|4479.31|4479.31|4480.86|4480.86|4480.86|4480.86|4479.31|4479.31|0
1647446120000|2022-03-16 15:55:20|4480.96|4480.96|4480.84|4480.84|4481.1|4481.1|4480.81|4480.81|0
1647446130000|2022-03-16 15:55:30|4480.31|4480.31|4480.04|4480.04|4480.31|4480.31|4480.04|4480.04|0
1647446140000|2022-03-16 15:55:40|4479.37|4479.37|4479.28|4479.28|4479.37|4479.37|4479.28|4479.28|0
1647446150000|2022-03-16 15:55:50|4479.73|4479.73|4480.34|4480.34|4480.34|4480.34|4479.73|4479.73|0
1647446160000|2022-03-16 15:56:00|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1647446170000|2022-03-16 15:56:10|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1647446180000|2022-03-16 15:56:20|4480.94|4480.94|4481.11|4481.11|4481.11|4481.11|4480.94|4480.94|0
1647446190000|2022-03-16 15:56:30|4481.38|4481.38|4481.57|4481.57|4481.75|4481.75|4480.96|4480.96|0
1647446210000|2022-03-16 15:56:50|4481.4|4481.4|4481.57|4481.57|4481.57|4481.57|4481.31|4481.31|0
1647446230000|2022-03-16 15:57:10|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|0
1647446240000|2022-03-16 15:57:20|4481.68|4481.68|4483.26|4483.26|4483.35|4483.35|4481.68|4481.68|0
1647446250000|2022-03-16 15:57:30|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1647446270000|2022-03-16 15:57:50|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1647446280000|2022-03-16 15:58:00|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|4484.56|0
1647446290000|2022-03-16 15:58:10|4484.83|4484.83|4485.27|4485.27|4485.27|4485.27|4484.83|4484.83|0
1647446300000|2022-03-16 15:58:20|4485.37|4485.37|4485.11|4485.11|4485.37|4485.37|4485.11|4485.11|0
1647446310000|2022-03-16 15:58:30|4485.78|4485.78|4485.63|4485.63|4485.78|4485.78|4485.63|4485.63|0
1647446320000|2022-03-16 15:58:40|4485.72|4485.72|4486.69|4486.69|4486.69|4486.69|4485.63|4485.63|0
1647446330000|2022-03-16 15:58:50|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|4486.78|0
1647446340000|2022-03-16 15:59:00|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1647446350000|2022-03-16 15:59:10|4486.71|4486.71|4486.27|4486.27|4486.71|4486.71|4486.27|4486.27|0
1647446360000|2022-03-16 15:59:20|4486.43|4486.43|4484.92|4484.92|4486.43|4486.43|4484.92|4484.92|0
1647446370000|2022-03-16 15:59:30|4484.47|4484.47|4486.48|4486.48|4486.48|4486.48|4484.47|4484.47|0
1647446380000|2022-03-16 15:59:40|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|0
1647446390000|2022-03-16 15:59:50|4487.15|4487.15|4486.78|4486.78|4488.49|4488.49|4486.78|4486.78|0
1647446410000|2022-03-16 16:00:10|4486.62|4486.62|4486.44|4486.44|4486.62|4486.62|4486.44|4486.44|0
1647446420000|2022-03-16 16:00:20|4486.36|4486.36|4486.8|4486.8|4486.8|4486.8|4486.36|4486.36|0
1647446440000|2022-03-16 16:00:40|4487.06|4487.06|4488|4488|4488|4488|4487.06|4487.06|0
1647446450000|2022-03-16 16:00:50|4487.89|4487.89|4486.96|4486.96|4487.94|4487.94|4486.6|4486.6|0
1647446460000|2022-03-16 16:01:00|4487.29|4487.29|4487.9|4487.9|4487.9|4487.9|4487.29|4487.29|0
1647446470000|2022-03-16 16:01:10|4488.02|4488.02|4488.36|4488.36|4488.36|4488.36|4488.02|4488.02|0
1647446480000|2022-03-16 16:01:20|4488.89|4488.89|4489.15|4489.15|4489.15|4489.15|4488.89|4488.89|0
1647446490000|2022-03-16 16:01:30|4489.27|4489.27|4489.89|4489.89|4489.89|4489.89|4489.27|4489.27|0
1647446500000|2022-03-16 16:01:40|4490.24|4490.24|4490.68|4490.68|4490.77|4490.77|4490.24|4490.24|0
1647446510000|2022-03-16 16:01:50|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|0
1647446520000|2022-03-16 16:02:00|4491.21|4491.21|4489.98|4489.98|4491.48|4491.48|4489.98|4489.98|0
1647446530000|2022-03-16 16:02:10|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|0
1647446560000|2022-03-16 16:02:40|4490.91|4490.91|4491.28|4491.28|4491.74|4491.74|4490.91|4490.91|0
1647446570000|2022-03-16 16:02:50|4491.9|4491.9|4491.48|4491.48|4491.9|4491.9|4491.48|4491.48|0
1647446580000|2022-03-16 16:03:00|4492.15|4492.15|4491.8|4491.8|4492.15|4492.15|4491.8|4491.8|0
1647446610000|2022-03-16 16:03:30|4492.06|4492.06|4495.5|4495.5|4495.5|4495.5|4492.06|4492.06|0
1647446620000|2022-03-16 16:03:40|4494.83|4494.83|4494.04|4494.04|4494.83|4494.83|4494.04|4494.04|0
1647446630000|2022-03-16 16:03:50|4494.3|4494.3|4494.97|4494.97|4494.97|4494.97|4494.3|4494.3|0
1647446640000|2022-03-16 16:04:00|4494.3|4494.3|4495.55|4495.55|4495.64|4495.64|4493.63|4493.63|0
1647446650000|2022-03-16 16:04:10|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|0
1647446660000|2022-03-16 16:04:20|4497.25|4497.25|4498.59|4498.59|4498.59|4498.59|4496.58|4496.58|0
1647446670000|2022-03-16 16:04:30|4498.5|4498.5|4498.67|4498.67|4498.67|4498.67|4498.5|4498.5|0
1647446690000|2022-03-16 16:04:50|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|0
1647446710000|2022-03-16 16:05:10|4498.99|4498.99|4498.87|4498.87|4498.99|4498.99|4498.87|4498.87|0
1647446720000|2022-03-16 16:05:20|4497.53|4497.53|4495.8|4495.8|4498.2|4498.2|4495.8|4495.8|0
1647446730000|2022-03-16 16:05:30|4495.66|4495.66|4496.33|4496.33|4496.33|4496.33|4495.66|4495.66|0
1647446740000|2022-03-16 16:05:40|4496.5|4496.5|4497.21|4497.21|4497.21|4497.21|4496.5|4496.5|0
1647446750000|2022-03-16 16:05:50|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1647446760000|2022-03-16 16:06:00|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1647446770000|2022-03-16 16:06:10|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|0
1647446780000|2022-03-16 16:06:20|4497.17|4497.17|4497.93|4497.93|4497.93|4497.93|4497.17|4497.17|0
1647446790000|2022-03-16 16:06:30|4497.6|4497.6|4497.78|4497.78|4497.78|4497.78|4497.6|4497.6|0
1647446810000|2022-03-16 16:06:50|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|0
1647446820000|2022-03-16 16:07:00|4497.42|4497.42|4496.31|4496.31|4497.42|4497.42|4496.31|4496.31|0
1647446830000|2022-03-16 16:07:10|4496.26|4496.26|4496.37|4496.37|4496.37|4496.37|4496.26|4496.26|0
1647446840000|2022-03-16 16:07:20|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1647446850000|2022-03-16 16:07:30|4496.1|4496.1|4496.19|4496.19|4496.37|4496.37|4495.84|4495.84|0
1647446860000|2022-03-16 16:07:40|4496.01|4496.01|4496.28|4496.28|4496.45|4496.45|4496.01|4496.01|0
1647446870000|2022-03-16 16:07:50|4495.61|4495.61|4495.17|4495.17|4495.61|4495.61|4495.17|4495.17|0
1647446880000|2022-03-16 16:08:00|4494.5|4494.5|4493.7|4493.7|4494.5|4494.5|4492.36|4492.36|0
1647446890000|2022-03-16 16:08:10|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|0
1647446900000|2022-03-16 16:08:20|4493.56|4493.56|4493.79|4493.79|4493.79|4493.79|4493.12|4493.12|0
1647446910000|2022-03-16 16:08:30|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|0
1647446940000|2022-03-16 16:09:00|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1647446950000|2022-03-16 16:09:10|4493.21|4493.21|4493.88|4493.88|4493.88|4493.88|4493.21|4493.21|0
1647446960000|2022-03-16 16:09:20|4493.79|4493.79|4493.44|4493.44|4493.79|4493.79|4493.44|4493.44|0
1647446970000|2022-03-16 16:09:30|4493.08|4493.08|4492.5|4492.5|4493.17|4493.17|4492.5|4492.5|0
1647446980000|2022-03-16 16:09:40|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|0
1647446990000|2022-03-16 16:09:50|4493.08|4493.08|4490.81|4490.81|4493.08|4493.08|4490.81|4490.81|0
1647447000000|2022-03-16 16:10:00|4490.97|4490.97|4490.87|4490.87|4490.97|4490.97|4490.87|4490.87|0
1647447010000|2022-03-16 16:10:10|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|0
1647447030000|2022-03-16 16:10:30|4490.86|4490.86|4491.53|4491.53|4491.53|4491.53|4490.86|4490.86|0
1647447040000|2022-03-16 16:10:40|4492.2|4492.2|4493.04|4493.04|4493.04|4493.04|4492.2|4492.2|0
1647447050000|2022-03-16 16:10:50|4492.95|4492.95|4493.77|4493.77|4493.77|4493.77|4492.95|4492.95|0
1647447060000|2022-03-16 16:11:00|4493.51|4493.51|4493.68|4493.68|4493.68|4493.68|4493.51|4493.51|0
1647447070000|2022-03-16 16:11:10|4494.39|4494.39|4495.2|4495.2|4495.2|4495.2|4493.86|4493.86|0
1647447080000|2022-03-16 16:11:20|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|0
1647447090000|2022-03-16 16:11:30|4494.59|4494.59|4494.44|4494.44|4494.59|4494.59|4494.44|4494.44|0
1647447100000|2022-03-16 16:11:40|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1647447110000|2022-03-16 16:11:50|4493.24|4493.24|4494|4494|4494|4494|4492.66|4492.66|0
1647447120000|2022-03-16 16:12:00|4493.33|4493.33|4492.22|4492.22|4493.51|4493.51|4492.22|4492.22|0
1647447140000|2022-03-16 16:12:20|4491.55|4491.55|4491.55|4491.55|4492.22|4492.22|4491.55|4491.55|0
1647447160000|2022-03-16 16:12:40|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1647447170000|2022-03-16 16:12:50|4490.21|4490.21|4490.74|4490.74|4490.74|4490.74|4490.21|4490.21|0
1647447180000|2022-03-16 16:13:00|4490.21|4490.21|4489.28|4489.28|4490.21|4490.21|4489.28|4489.28|0
1647447190000|2022-03-16 16:13:10|4489.16|4489.16|4489.27|4489.27|4489.27|4489.27|4489.16|4489.16|0
1647447210000|2022-03-16 16:13:30|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1647447220000|2022-03-16 16:13:40|4489.32|4489.32|4489.18|4489.18|4489.32|4489.32|4489.18|4489.18|0
1647447230000|2022-03-16 16:13:50|4489.34|4489.34|4489.52|4489.52|4489.52|4489.52|4489.34|4489.34|0
1647447250000|2022-03-16 16:14:10|4490.19|4490.19|4492.43|4492.43|4493.31|4493.31|4490.19|4490.19|0
1647447260000|2022-03-16 16:14:20|4492.51|4492.51|4493.36|4493.36|4493.36|4493.36|4492.51|4492.51|0
1647447270000|2022-03-16 16:14:30|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1647447280000|2022-03-16 16:14:40|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|0
1647447290000|2022-03-16 16:14:50|4491.86|4491.86|4492.35|4492.35|4492.35|4492.35|4491.86|4491.86|0
1647447300000|2022-03-16 16:15:00|4491.91|4491.91|4492.09|4492.09|4492.09|4492.09|4491.73|4491.73|0
1647447310000|2022-03-16 16:15:10|4491.42|4491.42|4491.73|4491.73|4492.09|4492.09|4491.42|4491.42|0
1647447320000|2022-03-16 16:15:20|4491.64|4491.64|4490.1|4490.1|4491.64|4491.64|4490.1|4490.1|0
1647447330000|2022-03-16 16:15:30|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|0
1647447340000|2022-03-16 16:15:40|4490.53|4490.53|4490.26|4490.26|4490.53|4490.53|4490.26|4490.26|0
1647447350000|2022-03-16 16:15:50|4490.41|4490.41|4490.41|4490.41|4490.41|4490.41|4490.41|4490.41|0
1647447360000|2022-03-16 16:16:00|4490.59|4490.59|4491.26|4491.26|4491.26|4491.26|4490.59|4490.59|0
1647447370000|2022-03-16 16:16:10|4490.9|4490.9|4491.08|4491.08|4491.08|4491.08|4490.9|4490.9|0
1647447380000|2022-03-16 16:16:20|4490.82|4490.82|4491.48|4491.48|4491.48|4491.48|4490.82|4490.82|0
1647447390000|2022-03-16 16:16:30|4492.15|4492.15|4491.98|4491.98|4493.32|4493.32|4491.98|4491.98|0
1647447400000|2022-03-16 16:16:40|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|0
1647447410000|2022-03-16 16:16:50|4492.07|4492.07|4492.87|4492.87|4493.04|4493.04|4492.07|4492.07|0
1647447420000|2022-03-16 16:17:00|4492.93|4492.93|4492.84|4492.84|4492.93|4492.93|4492.84|4492.84|0
1647447430000|2022-03-16 16:17:10|4492.63|4492.63|4492.71|4492.71|4492.89|4492.89|4492.63|4492.63|0
1647447440000|2022-03-16 16:17:20|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|0
1647447450000|2022-03-16 16:17:30|4492.98|4492.98|4494.18|4494.18|4494.18|4494.18|4492.98|4492.98|0
1647447460000|2022-03-16 16:17:40|4494.85|4494.85|4494.94|4494.94|4495.73|4495.73|4494.85|4494.85|0
1647447480000|2022-03-16 16:18:00|4495.61|4495.61|4496.57|4496.57|4496.57|4496.57|4495.61|4495.61|0
1647447490000|2022-03-16 16:18:10|4496.73|4496.73|4497.72|4497.72|4497.72|4497.72|4496.73|4496.73|0
1647447500000|2022-03-16 16:18:20|4497.98|4497.98|4499.01|4499.01|4499.68|4499.68|4497.98|4497.98|0
1647447510000|2022-03-16 16:18:30|4499.18|4499.18|4498.51|4498.51|4499.18|4499.18|4498.51|4498.51|0
1647447520000|2022-03-16 16:18:40|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|0
1647447540000|2022-03-16 16:19:00|4498.34|4498.34|4498.42|4498.42|4498.42|4498.42|4498.34|4498.34|0
1647447550000|2022-03-16 16:19:10|4498.34|4498.34|4498.07|4498.07|4498.34|4498.34|4498.07|4498.07|0
1647447570000|2022-03-16 16:19:30|4497.89|4497.89|4497.72|4497.72|4497.89|4497.89|4497.72|4497.72|0
1647447580000|2022-03-16 16:19:40|4497.05|4497.05|4499.23|4499.23|4499.41|4499.41|4497.05|4497.05|0
1647447590000|2022-03-16 16:19:50|4499.59|4499.59|4499.59|4499.59|4499.59|4499.59|4499.59|4499.59|0
1647447600000|2022-03-16 16:20:00|4499.44|4499.44|4499.32|4499.32|4499.44|4499.44|4499.32|4499.32|0
1647447610000|2022-03-16 16:20:10|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|4499.5|0
1647447630000|2022-03-16 16:20:30|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.16|4498.16|0
1647447650000|2022-03-16 16:20:50|4498.92|4498.92|4499|4499|4499|4499|4498.25|4498.25|0
1647447660000|2022-03-16 16:21:00|4499.09|4499.09|4499.24|4499.24|4499.36|4499.36|4499.09|4499.09|0
1647447670000|2022-03-16 16:21:10|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1647447680000|2022-03-16 16:21:20|4499.33|4499.33|4499.31|4499.31|4499.98|4499.98|4499.31|4499.31|0
1647447690000|2022-03-16 16:21:30|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|0
1647447700000|2022-03-16 16:21:40|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|0
1647447710000|2022-03-16 16:21:50|4497.44|4497.44|4497.27|4497.27|4497.8|4497.8|4497.18|4497.18|0
1647447720000|2022-03-16 16:22:00|4497.09|4497.09|4500.58|4500.58|4500.58|4500.58|4497.09|4497.09|0
1647447730000|2022-03-16 16:22:10|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1647447740000|2022-03-16 16:22:20|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1647447760000|2022-03-16 16:22:40|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|0
1647447770000|2022-03-16 16:22:50|4500.19|4500.19|4500.01|4500.01|4500.28|4500.28|4500.01|4500.01|0
1647447780000|2022-03-16 16:23:00|4500.19|4500.19|4499.14|4499.14|4500.24|4500.24|4499.14|4499.14|0
1647447790000|2022-03-16 16:23:10|4499.05|4499.05|4497.8|4497.8|4499.14|4499.14|4497.8|4497.8|0
1647447800000|2022-03-16 16:23:20|4497.13|4497.13|4495.12|4495.12|4497.13|4497.13|4495.12|4495.12|0
1647447820000|2022-03-16 16:23:40|4493.78|4493.78|4495.79|4495.79|4496.46|4496.46|4493.78|4493.78|0
1647447830000|2022-03-16 16:23:50|4496.46|4496.46|4497.38|4497.38|4497.97|4497.97|4496.46|4496.46|0
1647447840000|2022-03-16 16:24:00|4497.5|4497.5|4496.76|4496.76|4497.59|4497.59|4496.67|4496.67|0
1647447850000|2022-03-16 16:24:10|4496.4|4496.4|4496.35|4496.35|4496.4|4496.4|4496.35|4496.35|0
1647447860000|2022-03-16 16:24:20|4496.3|4496.3|4495.53|4495.53|4496.3|4496.3|4495.53|4495.53|0
1647447870000|2022-03-16 16:24:30|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1647447880000|2022-03-16 16:24:40|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|0
1647447890000|2022-03-16 16:24:50|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1647447900000|2022-03-16 16:25:00|4495.13|4495.13|4494.78|4494.78|4495.13|4495.13|4494.78|4494.78|0
1647447910000|2022-03-16 16:25:10|4494.95|4494.95|4495.62|4495.62|4495.62|4495.62|4494.95|4494.95|0
1647447920000|2022-03-16 16:25:20|4495.36|4495.36|4494.94|4494.94|4495.36|4495.36|4494.94|4494.94|0
1647447930000|2022-03-16 16:25:30|4495.03|4495.03|4495.44|4495.44|4496.37|4496.37|4495.03|4495.03|0
1647447940000|2022-03-16 16:25:40|4495.79|4495.79|4495.44|4495.44|4495.79|4495.79|4495.44|4495.44|0
1647447950000|2022-03-16 16:25:50|4496.78|4496.78|4497.22|4497.22|4497.22|4497.22|4496.78|4496.78|0
1647447960000|2022-03-16 16:26:00|4497.66|4497.66|4497.69|4497.69|4497.69|4497.69|4497.57|4497.57|0
1647447990000|2022-03-16 16:26:30|4497.87|4497.87|4497.96|4497.96|4497.96|4497.96|4497.87|4497.87|0
1647448000000|2022-03-16 16:26:40|4498.04|4498.04|4498.08|4498.08|4498.66|4498.66|4497.99|4497.99|0
1647448010000|2022-03-16 16:26:50|4498.26|4498.26|4498.52|4498.52|4498.52|4498.52|4498.26|4498.26|0
1647448020000|2022-03-16 16:27:00|4498.7|4498.7|4498.34|4498.34|4498.7|4498.7|4498.17|4498.17|0
1647448030000|2022-03-16 16:27:10|4498.19|4498.19|4502.19|4502.19|4502.19|4502.19|4497.96|4497.96|0
1647448040000|2022-03-16 16:27:20|4501.92|4501.92|4501.67|4501.67|4501.92|4501.92|4501.67|4501.67|0
1647448050000|2022-03-16 16:27:30|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1647448060000|2022-03-16 16:27:40|4501.18|4501.18|4501.18|4501.18|4501.85|4501.85|4501.18|4501.18|0
1647448070000|2022-03-16 16:27:50|4501.85|4501.85|4502.75|4502.75|4502.75|4502.75|4501.85|4501.85|0
1647448080000|2022-03-16 16:28:00|4503.72|4503.72|4500.05|4500.05|4503.72|4503.72|4499.96|4499.96|0
1647448090000|2022-03-16 16:28:10|4499.96|4499.96|4499.21|4499.21|4499.96|4499.96|4498.45|4498.45|0
1647448100000|2022-03-16 16:28:20|4499.03|4499.03|4498.36|4498.36|4499.03|4499.03|4498.36|4498.36|0
1647448110000|2022-03-16 16:28:30|4497.69|4497.69|4497.75|4497.75|4497.87|4497.87|4497.69|4497.69|0
1647448120000|2022-03-16 16:28:40|4499.42|4499.42|4500.2|4500.2|4500.2|4500.2|4499.42|4499.42|0
1647448130000|2022-03-16 16:28:50|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|0
1647448140000|2022-03-16 16:29:00|4500.2|4500.2|4498.67|4498.67|4500.27|4500.27|4498.67|4498.67|0
1647448150000|2022-03-16 16:29:10|4498.58|4498.58|4498.43|4498.43|4498.58|4498.58|4498.43|4498.43|0
1647448160000|2022-03-16 16:29:20|4499.77|4499.77|4500.53|4500.53|4500.69|4500.69|4499.77|4499.77|0
1647448170000|2022-03-16 16:29:30|4500.7|4500.7|4501.4|4501.4|4501.4|4501.4|4499.97|4499.97|0
1647448180000|2022-03-16 16:29:40|4502.74|4502.74|4502.98|4502.98|4503.23|4503.23|4502.56|4502.56|0
1647448190000|2022-03-16 16:29:50|4502.31|4502.31|4504.12|4504.12|4504.12|4504.12|4501.76|4501.76|0
1647504900000|2022-03-17 08:15:00|4448.41|4448.41|4448.88|4448.88|4448.88|4448.88|4448.41|4448.41|0
1647504910000|2022-03-17 08:15:10|4449.55|4449.55|4453.96|4453.96|4454.62|4454.62|4449.55|4449.55|0
1647504920000|2022-03-17 08:15:20|4453.29|4453.29|4452.62|4452.62|4453.29|4453.29|4452.62|4452.62|0
1647504930000|2022-03-17 08:15:30|4448.6|4448.6|4449.27|4449.27|4449.27|4449.27|4448.6|4448.6|0
1647504940000|2022-03-17 08:15:40|4448.39|4448.39|4447.92|4447.92|4448.39|4448.39|4447.92|4447.92|0
1647504950000|2022-03-17 08:15:50|4448.18|4448.18|4451.29|4451.29|4451.29|4451.29|4448.18|4448.18|0
1647504960000|2022-03-17 08:16:00|4450.93|4450.93|4449.53|4449.53|4450.93|4450.93|4447.7|4447.7|0
1647504970000|2022-03-17 08:16:10|4448.19|4448.19|4448.86|4448.86|4449.53|4449.53|4448.19|4448.19|0
1647504980000|2022-03-17 08:16:20|4448.19|4448.19|4447.98|4447.98|4448.88|4448.88|4447.54|4447.54|0
1647504990000|2022-03-17 08:16:30|4446.64|4446.64|4448.65|4448.65|4448.65|4448.65|4446.64|4446.64|0
1647505000000|2022-03-17 08:16:40|4448.03|4448.03|4447.36|4447.36|4448.03|4448.03|4447.36|4447.36|0
1647505020000|2022-03-17 08:17:00|4446.74|4446.74|4446.57|4446.57|4447.27|4447.27|4446.21|4446.21|0
1647505030000|2022-03-17 08:17:10|4447.24|4447.24|4447.17|4447.17|4449.85|4449.85|4447.17|4447.17|0
1647505040000|2022-03-17 08:17:20|4447.84|4447.84|4444.28|4444.28|4447.84|4447.84|4444.28|4444.28|0
1647505050000|2022-03-17 08:17:30|4444.72|4444.72|4444.22|4444.22|4444.89|4444.89|4444.22|4444.22|0
1647505060000|2022-03-17 08:17:40|4442.89|4442.89|4440.75|4440.75|4442.89|4442.89|4440.75|4440.75|0
1647505070000|2022-03-17 08:17:50|4440.66|4440.66|4440.88|4440.88|4440.88|4440.88|4439.32|4439.32|0
1647505080000|2022-03-17 08:18:00|4441.14|4441.14|4439.4|4439.4|4441.14|4441.14|4438.69|4438.69|0
1647505090000|2022-03-17 08:18:10|4438.69|4438.69|4439.36|4439.36|4439.36|4439.36|4438.69|4438.69|0
1647505100000|2022-03-17 08:18:20|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4436.68|4436.68|0
1647505110000|2022-03-17 08:18:30|4438.81|4438.81|4438.8|4438.8|4438.98|4438.98|4438.8|4438.8|0
1647505120000|2022-03-17 08:18:40|4436.79|4436.79|4437.3|4437.3|4437.3|4437.3|4436.63|4436.63|0
1647505130000|2022-03-17 08:18:50|4436.95|4436.95|4435.91|4435.91|4437.92|4437.92|4435.91|4435.91|0
1647505140000|2022-03-17 08:19:00|4433.9|4433.9|4439.43|4439.43|4439.43|4439.43|4433.9|4433.9|0
1647505150000|2022-03-17 08:19:10|4439.55|4439.55|4441.68|4441.68|4441.68|4441.68|4439.55|4439.55|0
1647505160000|2022-03-17 08:19:20|4442.74|4442.74|4442.03|4442.03|4442.74|4442.74|4442.03|4442.03|0
1647505180000|2022-03-17 08:19:40|4442.65|4442.65|4441.3|4441.3|4442.65|4442.65|4441.3|4441.3|0
1647505190000|2022-03-17 08:19:50|4441.39|4441.39|4440.24|4440.24|4441.39|4441.39|4440.24|4440.24|0
1647505200000|2022-03-17 08:20:00|4441.92|4441.92|4440.69|4440.69|4444.6|4444.6|4440.69|4440.69|0
1647505210000|2022-03-17 08:20:10|4441.66|4441.66|4442.01|4442.01|4442.01|4442.01|4441.66|4441.66|0
1647505220000|2022-03-17 08:20:20|4442.45|4442.45|4442.63|4442.63|4442.89|4442.89|4442.45|4442.45|0
1647505230000|2022-03-17 08:20:30|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1647505240000|2022-03-17 08:20:40|4441.6|4441.6|4440.93|4440.93|4441.6|4441.6|4440.93|4440.93|0
1647505250000|2022-03-17 08:20:50|4442.27|4442.27|4441.92|4441.92|4442.27|4442.27|4441.92|4441.92|0
1647505260000|2022-03-17 08:21:00|4441.71|4441.71|4440.42|4440.42|4441.71|4441.71|4439.89|4439.89|0
1647505270000|2022-03-17 08:21:10|4441.09|4441.09|4443.77|4443.77|4443.77|4443.77|4441.09|4441.09|0
1647505280000|2022-03-17 08:21:20|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1647505290000|2022-03-17 08:21:30|4442.44|4442.44|4442|4442|4442.44|4442.44|4442|4442|0
1647505310000|2022-03-17 08:21:50|4439.99|4439.99|4439.87|4439.87|4439.99|4439.99|4439.87|4439.87|0
1647505320000|2022-03-17 08:22:00|4441.21|4441.21|4442.72|4442.72|4442.72|4442.72|4441.21|4441.21|0
1647505340000|2022-03-17 08:22:20|4441.38|4441.38|4441.6|4441.6|4442.5|4442.5|4440.71|4440.71|0
1647505350000|2022-03-17 08:22:30|4442.27|4442.27|4441.6|4441.6|4442.27|4442.27|4441.6|4441.6|0
1647505360000|2022-03-17 08:22:40|4441.07|4441.07|4439.57|4439.57|4441.07|4441.07|4439.57|4439.57|0
1647505370000|2022-03-17 08:22:50|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1647505380000|2022-03-17 08:23:00|4440.89|4440.89|4441.42|4441.42|4441.6|4441.6|4440.89|4440.89|0
1647505390000|2022-03-17 08:23:10|4440.71|4440.71|4438.52|4438.52|4440.71|4440.71|4438.52|4438.52|0
1647505400000|2022-03-17 08:23:20|4438.96|4438.96|4438.76|4438.76|4439.02|4439.02|4438.76|4438.76|0
1647505420000|2022-03-17 08:23:40|4436.08|4436.08|4435.41|4435.41|4436.08|4436.08|4435.41|4435.41|0
1647505430000|2022-03-17 08:23:50|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1647505440000|2022-03-17 08:24:00|4436.26|4436.26|4436.75|4436.75|4436.88|4436.88|4436.08|4436.08|0
1647505450000|2022-03-17 08:24:10|4435.41|4435.41|4434.07|4434.07|4435.41|4435.41|4434.07|4434.07|0
1647505460000|2022-03-17 08:24:20|4434.25|4434.25|4434.2|4434.2|4434.87|4434.87|4434.2|4434.2|0
1647505470000|2022-03-17 08:24:30|4433.49|4433.49|4434.51|4434.51|4435.5|4435.5|4433.49|4433.49|0
1647505480000|2022-03-17 08:24:40|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|0
1647505490000|2022-03-17 08:24:50|4433.01|4433.01|4432.77|4432.77|4433.01|4433.01|4432.77|4432.77|0
1647505500000|2022-03-17 08:25:00|4432.94|4432.94|4431.67|4431.67|4432.94|4432.94|4431.57|4431.57|0
1647505510000|2022-03-17 08:25:10|4435.69|4435.69|4440.15|4440.15|4440.15|4440.15|4435.69|4435.69|0
1647505520000|2022-03-17 08:25:20|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1647505530000|2022-03-17 08:25:30|4438.3|4438.3|4438.74|4438.74|4438.74|4438.74|4438.3|4438.3|0
1647505540000|2022-03-17 08:25:40|4438.39|4438.39|4438.93|4438.93|4439.73|4439.73|4438.39|4438.39|0
1647505550000|2022-03-17 08:25:50|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1647505560000|2022-03-17 08:26:00|4437.65|4437.65|4437.73|4437.73|4437.73|4437.73|4437.65|4437.65|0
1647505570000|2022-03-17 08:26:10|4437.56|4437.56|4437.29|4437.29|4437.56|4437.56|4437.29|4437.29|0
1647505580000|2022-03-17 08:26:20|4438.63|4438.63|4439.13|4439.13|4439.13|4439.13|4438.63|4438.63|0
1647505590000|2022-03-17 08:26:30|4439.8|4439.8|4440.96|4440.96|4443.67|4443.67|4439.8|4439.8|0
1647505600000|2022-03-17 08:26:40|4441.63|4441.63|4443.64|4443.64|4443.64|4443.64|4441.63|4441.63|0
1647505610000|2022-03-17 08:26:50|4444.08|4444.08|4443.37|4443.37|4444.08|4444.08|4443.37|4443.37|0
1647505620000|2022-03-17 08:27:00|4444.04|4444.04|4442.09|4442.09|4444.04|4444.04|4442.09|4442.09|0
1647505640000|2022-03-17 08:27:20|4441.82|4441.82|4442.35|4442.35|4442.53|4442.53|4441.82|4441.82|0
1647505650000|2022-03-17 08:27:30|4442.11|4442.11|4442|4442|4442.11|4442.11|4441.76|4441.76|0
1647505660000|2022-03-17 08:27:40|4443.05|4443.05|4442.61|4442.61|4443.05|4443.05|4442.61|4442.61|0
1647505670000|2022-03-17 08:27:50|4443.08|4443.08|4445.09|4445.09|4445.09|4445.09|4443.08|4443.08|0
1647505680000|2022-03-17 08:28:00|4446.43|4446.43|4446.38|4446.38|4446.47|4446.47|4445.09|4445.09|0
1647505700000|2022-03-17 08:28:20|4446.82|4446.82|4446.12|4446.12|4446.82|4446.82|4446.12|4446.12|0
1647505710000|2022-03-17 08:28:30|4445.94|4445.94|4443.69|4443.69|4445.94|4445.94|4443.69|4443.69|0
1647505720000|2022-03-17 08:28:40|4443.58|4443.58|4441.45|4441.45|4443.58|4443.58|4441.45|4441.45|0
1647505730000|2022-03-17 08:28:50|4443.46|4443.46|4442.91|4442.91|4443.46|4443.46|4441.96|4441.96|0
1647505740000|2022-03-17 08:29:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1647505750000|2022-03-17 08:29:10|4444.59|4444.59|4444.23|4444.23|4444.59|4444.59|4444.23|4444.23|0
1647505760000|2022-03-17 08:29:20|4443.79|4443.79|4441.42|4441.42|4443.79|4443.79|4441.42|4441.42|0
1647505770000|2022-03-17 08:29:30|4441.86|4441.86|4442.03|4442.03|4442.03|4442.03|4441.24|4441.24|0
1647505780000|2022-03-17 08:29:40|4441.59|4441.59|4440.9|4440.9|4441.59|4441.59|4440.9|4440.9|0
1647505800000|2022-03-17 08:30:00|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1647505810000|2022-03-17 08:30:10|4440.67|4440.67|4440.49|4440.49|4440.67|4440.67|4440.49|4440.49|0
1647505820000|2022-03-17 08:30:20|4440.34|4440.34|4441.15|4441.15|4441.15|4441.15|4440.05|4440.05|0
1647505830000|2022-03-17 08:30:30|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1647505840000|2022-03-17 08:30:40|4442.08|4442.08|4440.86|4440.86|4442.2|4442.2|4440.86|4440.86|0
1647505850000|2022-03-17 08:30:50|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|0
1647505870000|2022-03-17 08:31:10|4440.51|4440.51|4439.98|4439.98|4440.77|4440.77|4439.98|4439.98|0
1647505880000|2022-03-17 08:31:20|4439.28|4439.28|4438.84|4438.84|4439.28|4439.28|4438.84|4438.84|0
1647505890000|2022-03-17 08:31:30|4438.72|4438.72|4435.2|4435.2|4438.72|4438.72|4435.2|4435.2|0
1647505900000|2022-03-17 08:31:40|4435.47|4435.47|4435.91|4435.91|4435.91|4435.91|4435.47|4435.47|0
1647505910000|2022-03-17 08:31:50|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1647505920000|2022-03-17 08:32:00|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1647505930000|2022-03-17 08:32:10|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|4435.25|0
1647505940000|2022-03-17 08:32:20|4434.63|4434.63|4434.21|4434.21|4434.63|4434.63|4433.82|4433.82|0
1647505950000|2022-03-17 08:32:30|4433.85|4433.85|4433.32|4433.32|4433.85|4433.85|4431.9|4431.9|0
1647505960000|2022-03-17 08:32:40|4432.53|4432.53|4432.15|4432.15|4432.53|4432.53|4432.15|4432.15|0
1647505970000|2022-03-17 08:32:50|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|4430.81|0
1647505980000|2022-03-17 08:33:00|4432.15|4432.15|4434.83|4434.83|4434.83|4434.83|4432.15|4432.15|0
1647505990000|2022-03-17 08:33:10|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|4432.82|0
1647506000000|2022-03-17 08:33:20|4432.46|4432.46|4432.46|4432.46|4432.46|4432.46|4432.46|4432.46|0
1647506010000|2022-03-17 08:33:30|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|0
1647506020000|2022-03-17 08:33:40|4433.13|4433.13|4432.46|4432.46|4433.13|4433.13|4432.46|4432.46|0
1647506030000|2022-03-17 08:33:50|4433.26|4433.26|4433.43|4433.43|4433.52|4433.52|4433.26|4433.26|0
1647506040000|2022-03-17 08:34:00|4433.17|4433.17|4431.47|4431.47|4433.17|4433.17|4431.47|4431.47|0
1647506050000|2022-03-17 08:34:10|4431.8|4431.8|4429.91|4429.91|4432.16|4432.16|4429.91|4429.91|0
1647506080000|2022-03-17 08:34:40|4429.21|4429.21|4428.68|4428.68|4429.21|4429.21|4428.68|4428.68|0
1647506090000|2022-03-17 08:34:50|4427.99|4427.99|4425.67|4425.67|4427.99|4427.99|4425.67|4425.67|0
1647506100000|2022-03-17 08:35:00|4425.41|4425.41|4425.41|4425.41|4425.41|4425.41|4425.41|4425.41|0
1647506110000|2022-03-17 08:35:10|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|4426.08|0
1647506120000|2022-03-17 08:35:20|4425.41|4425.41|4426.08|4426.08|4426.08|4426.08|4425.41|4425.41|0
1647506130000|2022-03-17 08:35:30|4426.17|4426.17|4426.92|4426.92|4427.59|4427.59|4426.17|4426.17|0
1647506140000|2022-03-17 08:35:40|4427.63|4427.63|4428.3|4428.3|4428.3|4428.3|4427.63|4427.63|0
1647506150000|2022-03-17 08:35:50|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1647506160000|2022-03-17 08:36:00|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1647506180000|2022-03-17 08:36:20|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1647506190000|2022-03-17 08:36:30|4426.81|4426.81|4427.48|4427.48|4428.15|4428.15|4426.81|4426.81|0
1647506200000|2022-03-17 08:36:40|4428.15|4428.15|4426.81|4426.81|4428.15|4428.15|4426.81|4426.81|0
1647506210000|2022-03-17 08:36:50|4427.52|4427.52|4427.26|4427.26|4427.52|4427.52|4427.26|4427.26|0
1647506220000|2022-03-17 08:37:00|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|4426.9|0
1647506230000|2022-03-17 08:37:10|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1647506260000|2022-03-17 08:37:40|4426.5|4426.5|4427.03|4427.03|4427.03|4427.03|4426.5|4426.5|0
1647506270000|2022-03-17 08:37:50|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1647506280000|2022-03-17 08:38:00|4427.82|4427.82|4427.91|4427.91|4427.91|4427.91|4427.82|4427.82|0
1647506290000|2022-03-17 08:38:10|4427.56|4427.56|4426.89|4426.89|4427.56|4427.56|4426.89|4426.89|0
1647506310000|2022-03-17 08:38:30|4426.22|4426.22|4425.13|4425.13|4426.22|4426.22|4425.13|4425.13|0
1647506320000|2022-03-17 08:38:40|4424.42|4424.42|4425.58|4425.58|4425.85|4425.85|4424.42|4424.42|0
1647506340000|2022-03-17 08:39:00|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|4423.57|0
1647506350000|2022-03-17 08:39:10|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|0
1647506360000|2022-03-17 08:39:20|4422.9|4422.9|4421.92|4421.92|4423.26|4423.26|4421.92|4421.92|0
1647506370000|2022-03-17 08:39:30|4423.26|4423.26|4421.97|4421.97|4423.26|4423.26|4421.62|4421.62|0
1647506380000|2022-03-17 08:39:40|4422.32|4422.32|4421.65|4421.65|4422.32|4422.32|4421.65|4421.65|0
1647506390000|2022-03-17 08:39:50|4420.98|4420.98|4419.64|4419.64|4420.98|4420.98|4419.64|4419.64|0
1647506400000|2022-03-17 08:40:00|4418.3|4418.3|4414.95|4414.95|4418.3|4418.3|4414.95|4414.95|0
1647506420000|2022-03-17 08:40:20|4417.63|4417.63|4419.64|4419.64|4419.64|4419.64|4417.63|4417.63|0
1647506430000|2022-03-17 08:40:30|4420.26|4420.26|4422.4|4422.4|4422.4|4422.4|4420.26|4420.26|0
1647506440000|2022-03-17 08:40:40|4422.13|4422.13|4423.18|4423.18|4423.18|4423.18|4421.81|4421.81|0
1647506450000|2022-03-17 08:40:50|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|0
1647506460000|2022-03-17 08:41:00|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|4423.54|0
1647506480000|2022-03-17 08:41:20|4423.98|4423.98|4425.2|4425.2|4425.2|4425.2|4423.98|4423.98|0
1647506490000|2022-03-17 08:41:30|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|4425.37|0
1647506500000|2022-03-17 08:41:40|4424.76|4424.76|4428.11|4428.11|4428.11|4428.11|4424.76|4424.76|0
1647506510000|2022-03-17 08:41:50|4429.44|4429.44|4428.77|4428.77|4429.44|4429.44|4428.77|4428.77|0
1647506520000|2022-03-17 08:42:00|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1647506530000|2022-03-17 08:42:10|4428.46|4428.46|4426.54|4426.54|4428.46|4428.46|4425.87|4425.87|0
1647506550000|2022-03-17 08:42:30|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1647506560000|2022-03-17 08:42:40|4427.21|4427.21|4426.54|4426.54|4427.21|4427.21|4425.87|4425.87|0
1647506570000|2022-03-17 08:42:50|4425.74|4425.74|4426.84|4426.84|4426.84|4426.84|4425.74|4425.74|0
1647506580000|2022-03-17 08:43:00|4426.04|4426.04|4423.24|4423.24|4426.13|4426.13|4423.24|4423.24|0
1647506600000|2022-03-17 08:43:20|4422.44|4422.44|4421.83|4421.83|4422.44|4422.44|4421.83|4421.83|0
1647506610000|2022-03-17 08:43:30|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|4421.61|0
1647506620000|2022-03-17 08:43:40|4421.38|4421.38|4420.62|4420.62|4421.38|4421.38|4420.62|4420.62|0
1647506630000|2022-03-17 08:43:50|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|0
1647506640000|2022-03-17 08:44:00|4421.96|4421.96|4422.63|4422.63|4422.63|4422.63|4421.96|4421.96|0
1647506650000|2022-03-17 08:44:10|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1647506680000|2022-03-17 08:44:40|4421.45|4421.45|4420.56|4420.56|4421.45|4421.45|4420.47|4420.47|0
1647506700000|2022-03-17 08:45:00|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|0
1647506710000|2022-03-17 08:45:10|4420.41|4420.41|4419.92|4419.92|4420.41|4420.41|4419.74|4419.74|0
1647506730000|2022-03-17 08:45:30|4419.48|4419.48|4419.83|4419.83|4419.83|4419.83|4419.48|4419.48|0
1647506750000|2022-03-17 08:45:50|4420.01|4420.01|4419.65|4419.65|4420.01|4420.01|4419.65|4419.65|0
1647506780000|2022-03-17 08:46:20|4419.33|4419.33|4419.77|4419.77|4419.77|4419.77|4419.33|4419.33|0
1647506790000|2022-03-17 08:46:30|4419.5|4419.5|4419.77|4419.77|4419.77|4419.77|4419.5|4419.5|0
1647506800000|2022-03-17 08:46:40|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|4419.68|0
1647506820000|2022-03-17 08:47:00|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|0
1647506830000|2022-03-17 08:47:10|4420.52|4420.52|4420.08|4420.08|4420.52|4420.52|4420.08|4420.08|0
1647506850000|2022-03-17 08:47:30|4420.75|4420.75|4421.86|4421.86|4421.86|4421.86|4420.75|4420.75|0
1647506860000|2022-03-17 08:47:40|4421.69|4421.69|4421.42|4421.42|4421.69|4421.69|4421.42|4421.42|0
1647506870000|2022-03-17 08:47:50|4421.6|4421.6|4418.85|4418.85|4421.6|4421.6|4418.85|4418.85|0
1647506880000|2022-03-17 08:48:00|4419.52|4419.52|4419.96|4419.96|4419.96|4419.96|4419.25|4419.25|0
1647506890000|2022-03-17 08:48:10|4420.22|4420.22|4418.88|4418.88|4420.22|4420.22|4418.73|4418.73|0
1647506900000|2022-03-17 08:48:20|4418.27|4418.27|4418.12|4418.12|4418.27|4418.27|4418.12|4418.12|0
1647506910000|2022-03-17 08:48:30|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.67|4418.67|0
1647506920000|2022-03-17 08:48:40|4417.45|4417.45|4416.95|4416.95|4417.62|4417.62|4416.95|4416.95|0
1647506930000|2022-03-17 08:48:50|4416.28|4416.28|4416.95|4416.95|4417.62|4417.62|4416.28|4416.28|0
1647506940000|2022-03-17 08:49:00|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|4416.28|0
1647506950000|2022-03-17 08:49:10|4416.95|4416.95|4417.1|4417.1|4417.1|4417.1|4416.81|4416.81|0
1647506960000|2022-03-17 08:49:20|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4416.43|4416.43|0
1647506970000|2022-03-17 08:49:30|4417.1|4417.1|4417.51|4417.51|4417.51|4417.51|4416.84|4416.84|0
1647506980000|2022-03-17 08:49:40|4417.15|4417.15|4417.68|4417.68|4417.68|4417.68|4417.15|4417.15|0
1647506990000|2022-03-17 08:49:50|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|4417.77|0
1647507010000|2022-03-17 08:50:10|4417.86|4417.86|4417.68|4417.68|4417.95|4417.95|4417.68|4417.68|0
1647507020000|2022-03-17 08:50:20|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|0
1647507030000|2022-03-17 08:50:30|4418.8|4418.8|4419.46|4419.46|4420.8|4420.8|4418.8|4418.8|0
1647507040000|2022-03-17 08:50:40|4420.13|4420.13|4423.48|4423.48|4423.48|4423.48|4420.13|4420.13|0
1647507050000|2022-03-17 08:50:50|4424.82|4424.82|4425.05|4425.05|4425.05|4425.05|4424.38|4424.38|0
1647507060000|2022-03-17 08:51:00|4425.72|4425.72|4424.38|4424.38|4425.72|4425.72|4424.38|4424.38|0
1647507080000|2022-03-17 08:51:20|4425.72|4425.72|4426.07|4426.07|4426.07|4426.07|4425.72|4425.72|0
1647507100000|2022-03-17 08:51:40|4425.91|4425.91|4430.15|4430.15|4430.15|4430.15|4425.12|4425.12|0
1647507110000|2022-03-17 08:51:50|4429.91|4429.91|4436.67|4436.67|4436.85|4436.85|4429.91|4429.91|0
1647507120000|2022-03-17 08:52:00|4436.85|4436.85|4442.21|4442.21|4442.71|4442.71|4436.85|4436.85|0
1647507130000|2022-03-17 08:52:10|4442.04|4442.04|4442.56|4442.56|4442.56|4442.56|4442.04|4442.04|0
1647507140000|2022-03-17 08:52:20|4442.47|4442.47|4440.63|4440.63|4442.47|4442.47|4439.96|4439.96|0
1647507150000|2022-03-17 08:52:30|4441.07|4441.07|4440.4|4440.4|4442.41|4442.41|4440.4|4440.4|0
1647507160000|2022-03-17 08:52:40|4441.74|4441.74|4442.52|4442.52|4442.96|4442.96|4440.95|4440.95|0
1647507170000|2022-03-17 08:52:50|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1647507180000|2022-03-17 08:53:00|4441.27|4441.27|4441.82|4441.82|4441.94|4441.94|4439.26|4439.26|0
1647507190000|2022-03-17 08:53:10|4441.7|4441.7|4442|4442|4443.34|4443.34|4441.7|4441.7|0
1647507200000|2022-03-17 08:53:20|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1647507220000|2022-03-17 08:53:40|4441.68|4441.68|4442.35|4442.35|4442.35|4442.35|4441.68|4441.68|0
1647507230000|2022-03-17 08:53:50|4441.01|4441.01|4441.68|4441.68|4442.35|4442.35|4441.01|4441.01|0
1647507240000|2022-03-17 08:54:00|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1647507250000|2022-03-17 08:54:10|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|0
1647507260000|2022-03-17 08:54:20|4441.01|4441.01|4438.82|4438.82|4441.01|4441.01|4433.46|4433.46|0
1647507270000|2022-03-17 08:54:30|4439.49|4439.49|4439.58|4439.58|4439.58|4439.58|4439.49|4439.49|0
1647507280000|2022-03-17 08:54:40|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|0
1647507290000|2022-03-17 08:54:50|4440.83|4440.83|4441.06|4441.06|4441.5|4441.5|4440.83|4440.83|0
1647507300000|2022-03-17 08:55:00|4440.62|4440.62|4440.35|4440.35|4440.62|4440.62|4440.23|4440.23|0
1647507310000|2022-03-17 08:55:10|4439.68|4439.68|4438.38|4438.38|4441.02|4441.02|4437.67|4437.67|0
1647507340000|2022-03-17 08:55:40|4440.39|4440.39|4441.06|4441.06|4441.06|4441.06|4440.39|4440.39|0
1647507350000|2022-03-17 08:55:50|4440.39|4440.39|4439.45|4439.45|4442.4|4442.4|4439.45|4439.45|0
1647507360000|2022-03-17 08:56:00|4439.36|4439.36|4439.63|4439.63|4439.63|4439.63|4439.36|4439.36|0
1647507370000|2022-03-17 08:56:10|4440.3|4440.3|4440.54|4440.54|4440.54|4440.54|4440.3|4440.3|0
1647507380000|2022-03-17 08:56:20|4441.21|4441.21|4440.54|4440.54|4441.21|4441.21|4440.54|4440.54|0
1647507390000|2022-03-17 08:56:30|4439.79|4439.79|4440.46|4440.46|4440.46|4440.46|4439.79|4439.79|0
1647507400000|2022-03-17 08:56:40|4439.85|4439.85|4441.85|4441.85|4441.85|4441.85|4439.85|4439.85|0
1647507410000|2022-03-17 08:56:50|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1647507420000|2022-03-17 08:57:00|4443.31|4443.31|4443.96|4443.96|4443.96|4443.96|4443.31|4443.31|0
1647507430000|2022-03-17 08:57:10|4444.01|4444.01|4444.7|4444.7|4444.7|4444.7|4444.01|4444.01|0
1647507440000|2022-03-17 08:57:20|4444.61|4444.61|4440.99|4440.99|4444.61|4444.61|4440.99|4440.99|0
1647507450000|2022-03-17 08:57:30|4441.08|4441.08|4441.35|4441.35|4441.35|4441.35|4441.08|4441.08|0
1647507470000|2022-03-17 08:57:50|4441.52|4441.52|4441.96|4441.96|4442.05|4442.05|4441.52|4441.52|0
1647507480000|2022-03-17 08:58:00|4443.97|4443.97|4444.15|4444.15|4444.15|4444.15|4443.97|4443.97|0
1647507500000|2022-03-17 08:58:20|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|4445.49|0
1647507510000|2022-03-17 08:58:30|4446.16|4446.16|4447.18|4447.18|4447.18|4447.18|4446.16|4446.16|0
1647507520000|2022-03-17 08:58:40|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4447.85|4447.85|0
1647507530000|2022-03-17 08:58:50|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|0
1647507560000|2022-03-17 08:59:20|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1647507570000|2022-03-17 08:59:30|4447.24|4447.24|4449.24|4449.24|4449.24|4449.24|4447.24|4447.24|0
1647507580000|2022-03-17 08:59:40|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1647507590000|2022-03-17 08:59:50|4447.69|4447.69|4446.85|4446.85|4447.69|4447.69|4446.85|4446.85|0
1647507600000|2022-03-17 09:00:00|4446.49|4446.49|4447.6|4447.6|4447.6|4447.6|4446.49|4446.49|0
1647507620000|2022-03-17 09:00:20|4446.93|4446.93|4448.89|4448.89|4448.89|4448.89|4446.93|4446.93|0
1647507630000|2022-03-17 09:00:30|4448.54|4448.54|4449.86|4449.86|4449.86|4449.86|4448.37|4448.37|0
1647507640000|2022-03-17 09:00:40|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|0
1647507650000|2022-03-17 09:00:50|4448.61|4448.61|4449.28|4449.28|4449.28|4449.28|4448.61|4448.61|0
1647507660000|2022-03-17 09:01:00|4449.72|4449.72|4449.22|4449.22|4449.98|4449.98|4449.04|4449.04|0
1647507670000|2022-03-17 09:01:10|4450.56|4450.56|4452.92|4452.92|4452.92|4452.92|4450.56|4450.56|0
1647507680000|2022-03-17 09:01:20|4453.37|4453.37|4453.69|4453.69|4453.86|4453.86|4453.37|4453.37|0
1647507690000|2022-03-17 09:01:30|4454.49|4454.49|4454.84|4454.84|4455.17|4455.17|4453.15|4453.15|0
1647507700000|2022-03-17 09:01:40|4455.81|4455.81|4454.93|4454.93|4456.78|4456.78|4454.93|4454.93|0
1647507710000|2022-03-17 09:01:50|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|0
1647507720000|2022-03-17 09:02:00|4455.78|4455.78|4456.25|4456.25|4456.25|4456.25|4455.78|4455.78|0
1647507740000|2022-03-17 09:02:20|4456.92|4456.92|4454.91|4454.91|4456.92|4456.92|4454.91|4454.91|0
1647507750000|2022-03-17 09:02:30|4453.57|4453.57|4452.72|4452.72|4453.57|4453.57|4452.72|4452.72|0
1647507760000|2022-03-17 09:02:40|4453.39|4453.39|4454.06|4454.06|4454.06|4454.06|4453.39|4453.39|0
1647507770000|2022-03-17 09:02:50|4453.39|4453.39|4454.06|4454.06|4454.06|4454.06|4453.39|4453.39|0
1647507780000|2022-03-17 09:03:00|4453.39|4453.39|4453.8|4453.8|4454.06|4454.06|4453.39|4453.39|0
1647507790000|2022-03-17 09:03:10|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|0
1647507810000|2022-03-17 09:03:30|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|0
1647507820000|2022-03-17 09:03:40|4453.5|4453.5|4452.97|4452.97|4453.5|4453.5|4452.97|4452.97|0
1647507830000|2022-03-17 09:03:50|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4451.94|4451.94|0
1647507840000|2022-03-17 09:04:00|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1647507860000|2022-03-17 09:04:20|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|0
1647507870000|2022-03-17 09:04:30|4452.12|4452.12|4451.45|4451.45|4452.12|4452.12|4450.11|4450.11|0
1647507880000|2022-03-17 09:04:40|4452.12|4452.12|4451.77|4451.77|4452.12|4452.12|4451.77|4451.77|0
1647507890000|2022-03-17 09:04:50|4453.78|4453.78|4453.11|4453.11|4453.78|4453.78|4453.11|4453.11|0
1647507910000|2022-03-17 09:05:10|4453.02|4453.02|4453.69|4453.69|4453.69|4453.69|4453.02|4453.02|0
1647507920000|2022-03-17 09:05:20|4453.02|4453.02|4452.91|4452.91|4453.02|4453.02|4452.91|4452.91|0
1647507940000|2022-03-17 09:05:40|4454.92|4454.92|4455.38|4455.38|4455.59|4455.59|4454.92|4454.92|0
1647507950000|2022-03-17 09:05:50|4456.05|4456.05|4456.4|4456.4|4456.4|4456.4|4456.05|4456.05|0
1647507960000|2022-03-17 09:06:00|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1647507970000|2022-03-17 09:06:10|4456.35|4456.35|4455.76|4455.76|4457.28|4457.28|4455.76|4455.76|0
1647507980000|2022-03-17 09:06:20|4456.21|4456.21|4455.97|4455.97|4456.21|4456.21|4455.97|4455.97|0
1647508010000|2022-03-17 09:06:50|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|0
1647508020000|2022-03-17 09:07:00|4455.29|4455.29|4457.18|4457.18|4457.18|4457.18|4455.29|4455.29|0
1647508040000|2022-03-17 09:07:20|4456.65|4456.65|4456.65|4456.65|4456.65|4456.65|4456.65|4456.65|0
1647508050000|2022-03-17 09:07:30|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1647508060000|2022-03-17 09:07:40|4457.32|4457.32|4456.65|4456.65|4457.32|4457.32|4456.65|4456.65|0
1647508070000|2022-03-17 09:07:50|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1647508080000|2022-03-17 09:08:00|4456.57|4456.57|4455.9|4455.9|4456.57|4456.57|4454.56|4454.56|0
1647508090000|2022-03-17 09:08:10|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1647508100000|2022-03-17 09:08:20|4457.24|4457.24|4457.59|4457.59|4457.59|4457.59|4457.24|4457.24|0
1647508110000|2022-03-17 09:08:30|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1647508120000|2022-03-17 09:08:40|4458.47|4458.47|4457.8|4457.8|4458.53|4458.53|4457.8|4457.8|0
1647508140000|2022-03-17 09:09:00|4457.75|4457.75|4457.9|4457.9|4457.9|4457.9|4457.75|4457.75|0
1647508150000|2022-03-17 09:09:10|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|0
1647508170000|2022-03-17 09:09:30|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1647508180000|2022-03-17 09:09:40|4458.36|4458.36|4458.09|4458.09|4458.36|4458.36|4458.09|4458.09|0
1647508190000|2022-03-17 09:09:50|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1647508200000|2022-03-17 09:10:00|4455.29|4455.29|4455.29|4455.29|4455.82|4455.82|4455.29|4455.29|0
1647508210000|2022-03-17 09:10:10|4454.76|4454.76|4454.67|4454.67|4454.76|4454.76|4454.49|4454.49|0
1647508220000|2022-03-17 09:10:20|4455.34|4455.34|4456.01|4456.01|4456.01|4456.01|4455.34|4455.34|0
1647508230000|2022-03-17 09:10:30|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1647508240000|2022-03-17 09:10:40|4457.31|4457.31|4457.98|4457.98|4457.98|4457.98|4457.31|4457.31|0
1647508250000|2022-03-17 09:10:50|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|0
1647508260000|2022-03-17 09:11:00|4459.32|4459.32|4459.06|4459.06|4459.32|4459.32|4458.65|4458.65|0
1647508270000|2022-03-17 09:11:10|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1647508280000|2022-03-17 09:11:20|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|0
1647508290000|2022-03-17 09:11:30|4457.91|4457.91|4460.03|4460.03|4460.36|4460.36|4457.91|4457.91|0
1647508300000|2022-03-17 09:11:40|4459.32|4459.32|4465.07|4465.07|4465.07|4465.07|4459.32|4459.32|0
1647508310000|2022-03-17 09:11:50|4465.74|4465.74|4466.1|4466.1|4466.1|4466.1|4465.74|4465.74|0
1647508320000|2022-03-17 09:12:00|4465.52|4465.52|4464.97|4464.97|4465.52|4465.52|4464.85|4464.85|0
1647508370000|2022-03-17 09:12:50|4464.26|4464.26|4463.59|4463.59|4464.26|4464.26|4463.59|4463.59|0
1647508380000|2022-03-17 09:13:00|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1647508390000|2022-03-17 09:13:10|4464.12|4464.12|4464.03|4464.03|4464.12|4464.12|4464.03|4464.03|0
1647508420000|2022-03-17 09:13:40|4464.56|4464.56|4467.24|4467.24|4467.24|4467.24|4464.56|4464.56|0
1647508430000|2022-03-17 09:13:50|4468.58|4468.58|4469.8|4469.8|4469.92|4469.92|4468.58|4468.58|0
1647508440000|2022-03-17 09:14:00|4470.42|4470.42|4471.91|4471.91|4471.91|4471.91|4470.42|4470.42|0
1647508450000|2022-03-17 09:14:10|4472.58|4472.58|4472.22|4472.22|4472.58|4472.58|4472.22|4472.22|0
1647508460000|2022-03-17 09:14:20|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4470.88|4470.88|0
1647508470000|2022-03-17 09:14:30|4472.63|4472.63|4472.45|4472.45|4472.63|4472.63|4472.45|4472.45|0
1647508480000|2022-03-17 09:14:40|4473.25|4473.25|4475.34|4475.34|4475.34|4475.34|4473.25|4473.25|0
1647508490000|2022-03-17 09:14:50|4474|4474|4474|4474|4474|4474|4474|4474|0
1647508500000|2022-03-17 09:15:00|4473.33|4473.33|4473.69|4473.69|4474.36|4474.36|4469.99|4469.99|0
1647508510000|2022-03-17 09:15:10|4473.02|4473.02|4469.86|4469.86|4473.02|4473.02|4468.52|4468.52|0
1647508520000|2022-03-17 09:15:20|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|0
1647508540000|2022-03-17 09:15:40|4470.44|4470.44|4469.77|4469.77|4470.44|4470.44|4469.77|4469.77|0
1647508560000|2022-03-17 09:16:00|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|0
1647508570000|2022-03-17 09:16:10|4465.75|4465.75|4466.21|4466.21|4466.21|4466.21|4464.87|4464.87|0
1647508610000|2022-03-17 09:16:50|4467|4467|4467.5|4467.5|4467.5|4467.5|4467|4467|0
1647508630000|2022-03-17 09:17:10|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|0
1647508660000|2022-03-17 09:17:40|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1647508670000|2022-03-17 09:17:50|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|0
1647508690000|2022-03-17 09:18:10|4463.3|4463.3|4463.97|4463.97|4463.97|4463.97|4463.3|4463.3|0
1647508700000|2022-03-17 09:18:20|4465.98|4465.98|4465.8|4465.8|4465.98|4465.98|4465.8|4465.8|0
1647508710000|2022-03-17 09:18:30|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|0
1647508720000|2022-03-17 09:18:40|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1647508740000|2022-03-17 09:19:00|4466.03|4466.03|4466.7|4466.7|4466.7|4466.7|4463.35|4463.35|0
1647508750000|2022-03-17 09:19:10|4466.94|4466.94|4467.61|4467.61|4467.61|4467.61|4466.94|4466.94|0
1647508760000|2022-03-17 09:19:20|4468.05|4468.05|4468.23|4468.23|4468.23|4468.23|4468.05|4468.05|0
1647508770000|2022-03-17 09:19:30|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|0
1647508780000|2022-03-17 09:19:40|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|0
1647508790000|2022-03-17 09:19:50|4466.27|4466.27|4464.26|4464.26|4466.27|4466.27|4464.26|4464.26|0
1647508800000|2022-03-17 09:20:00|4463.38|4463.38|4465.79|4465.79|4465.84|4465.84|4462.49|4462.49|0
1647508810000|2022-03-17 09:20:10|4465.12|4465.12|4467.8|4467.8|4467.8|4467.8|4465.12|4465.12|0
1647508820000|2022-03-17 09:20:20|4467.64|4467.64|4466.97|4466.97|4468.31|4468.31|4466.97|4466.97|0
1647508830000|2022-03-17 09:20:30|4462.28|4462.28|4461.22|4461.22|4462.28|4462.28|4461.22|4461.22|0
1647508840000|2022-03-17 09:20:40|4461.13|4461.13|4462.79|4462.79|4462.88|4462.88|4460.78|4460.78|0
1647508850000|2022-03-17 09:20:50|4460.11|4460.11|4459.61|4459.61|4460.11|4460.11|4459.44|4459.44|0
1647508860000|2022-03-17 09:21:00|4459.44|4459.44|4459.9|4459.9|4459.9|4459.9|4459.44|4459.44|0
1647508870000|2022-03-17 09:21:10|4461.91|4461.91|4460.71|4460.71|4461.91|4461.91|4460.71|4460.71|0
1647508880000|2022-03-17 09:21:20|4460.27|4460.27|4457.5|4457.5|4460.27|4460.27|4457.5|4457.5|0
1647508900000|2022-03-17 09:21:40|4458.84|4458.84|4459.63|4459.63|4459.63|4459.63|4458.84|4458.84|0
1647508910000|2022-03-17 09:21:50|4458.29|4458.29|4459.63|4459.63|4459.63|4459.63|4458.29|4458.29|0
1647508920000|2022-03-17 09:22:00|4460.3|4460.3|4461.1|4461.1|4461.1|4461.1|4460.3|4460.3|0
1647508930000|2022-03-17 09:22:10|4461.36|4461.36|4459.46|4459.46|4461.36|4461.36|4459.46|4459.46|0
1647508940000|2022-03-17 09:22:20|4460.08|4460.08|4459.1|4459.1|4460.43|4460.43|4459.1|4459.1|0
1647508950000|2022-03-17 09:22:30|4459.02|4459.02|4457.41|4457.41|4459.02|4459.02|4457.41|4457.41|0
1647508960000|2022-03-17 09:22:40|4457.5|4457.5|4457.65|4457.65|4458.45|4458.45|4457.41|4457.41|0
1647508970000|2022-03-17 09:22:50|4457.82|4457.82|4458.35|4458.35|4458.35|4458.35|4457.73|4457.73|0
1647508980000|2022-03-17 09:23:00|4457.64|4457.64|4456.67|4456.67|4457.64|4457.64|4456.58|4456.58|0
1647508990000|2022-03-17 09:23:10|4455.96|4455.96|4455.87|4455.87|4456.4|4456.4|4455.7|4455.7|0
1647509000000|2022-03-17 09:23:20|4455.79|4455.79|4455.62|4455.62|4456.76|4456.76|4455.62|4455.62|0
1647509010000|2022-03-17 09:23:30|4455.39|4455.39|4455.44|4455.44|4455.44|4455.44|4453.34|4453.34|0
1647509020000|2022-03-17 09:23:40|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|0
1647509030000|2022-03-17 09:23:50|4456.77|4456.77|4456.1|4456.1|4456.77|4456.77|4456.1|4456.1|0
1647509040000|2022-03-17 09:24:00|4455.95|4455.95|4457.85|4457.85|4457.85|4457.85|4455.95|4455.95|0
1647509050000|2022-03-17 09:24:10|4457.76|4457.76|4458.65|4458.65|4458.65|4458.65|4457.76|4457.76|0
1647509060000|2022-03-17 09:24:20|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1647509070000|2022-03-17 09:24:30|4458.14|4458.14|4457.52|4457.52|4458.14|4458.14|4457.52|4457.52|0
1647509080000|2022-03-17 09:24:40|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|0
1647509100000|2022-03-17 09:25:00|4450.86|4450.86|4452.43|4452.43|4453.54|4453.54|4450.86|4450.86|0
1647509110000|2022-03-17 09:25:10|4452.87|4452.87|4453.05|4453.05|4453.31|4453.31|4452.87|4452.87|0
1647509120000|2022-03-17 09:25:20|4456.4|4456.4|4456.4|4456.4|4456.4|4456.4|4456.4|4456.4|0
1647509130000|2022-03-17 09:25:30|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|0
1647509140000|2022-03-17 09:25:40|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|0
1647509150000|2022-03-17 09:25:50|4456.69|4456.69|4456.25|4456.25|4456.69|4456.69|4456.25|4456.25|0
1647509160000|2022-03-17 09:26:00|4455.9|4455.9|4458.4|4458.4|4458.58|4458.58|4455.9|4455.9|0
1647509170000|2022-03-17 09:26:10|4458.31|4458.31|4458.89|4458.89|4459.33|4459.33|4458.22|4458.22|0
1647509180000|2022-03-17 09:26:20|4458.45|4458.45|4458.1|4458.1|4458.45|4458.45|4458.1|4458.1|0
1647509190000|2022-03-17 09:26:30|4458.22|4458.22|4456.61|4456.61|4458.22|4458.22|4456.61|4456.61|0
1647509200000|2022-03-17 09:26:40|4456.43|4456.43|4456.75|4456.75|4456.84|4456.84|4456.17|4456.17|0
1647509220000|2022-03-17 09:27:00|4456.49|4456.49|4455.6|4455.6|4456.57|4456.57|4455.6|4455.6|0
1647509230000|2022-03-17 09:27:10|4455.34|4455.34|4455.96|4455.96|4455.96|4455.96|4455.34|4455.34|0
1647509240000|2022-03-17 09:27:20|4455.87|4455.87|4453.73|4453.73|4455.87|4455.87|4453.73|4453.73|0
1647509250000|2022-03-17 09:27:30|4454.62|4454.62|4455.18|4455.18|4455.83|4455.83|4453.91|4453.91|0
1647509260000|2022-03-17 09:27:40|4455.85|4455.85|4454.79|4454.79|4455.85|4455.85|4454.79|4454.79|0
1647509270000|2022-03-17 09:27:50|4454.62|4454.62|4453.91|4453.91|4454.71|4454.71|4453.91|4453.91|0
1647509280000|2022-03-17 09:28:00|4455.94|4455.94|4454.79|4454.79|4456.47|4456.47|4454.79|4454.79|0
1647509290000|2022-03-17 09:28:10|4454.97|4454.97|4454.49|4454.49|4455.2|4455.2|4453.19|4453.19|0
1647509300000|2022-03-17 09:28:20|4455.9|4455.9|4455.43|4455.43|4455.9|4455.9|4454.76|4454.76|0
1647509310000|2022-03-17 09:28:30|4457.19|4457.19|4460.02|4460.02|4460.02|4460.02|4457.19|4457.19|0
1647509320000|2022-03-17 09:28:40|4457.55|4457.55|4457.81|4457.81|4457.81|4457.81|4457.55|4457.55|0
1647509340000|2022-03-17 09:29:00|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1647509360000|2022-03-17 09:29:20|4458.16|4458.16|4457.18|4457.18|4458.16|4458.16|4456.82|4456.82|0
1647509370000|2022-03-17 09:29:30|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.18|4457.18|0
1647509380000|2022-03-17 09:29:40|4459.05|4459.05|4461.45|4461.45|4462.42|4462.42|4459.05|4459.05|0
1647509390000|2022-03-17 09:29:50|4461|4461|4462.73|4462.73|4462.73|4462.73|4459.85|4459.85|0
1647509420000|2022-03-17 09:30:20|4460.72|4460.72|4462.06|4462.06|4462.06|4462.06|4460.72|4460.72|0
1647509430000|2022-03-17 09:30:30|4460.65|4460.65|4462.78|4462.78|4462.78|4462.78|4460.65|4460.65|0
1647509440000|2022-03-17 09:30:40|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|0
1647509460000|2022-03-17 09:31:00|4462.87|4462.87|4463.67|4463.67|4463.67|4463.67|4462.87|4462.87|0
1647509480000|2022-03-17 09:31:20|4464.34|4464.34|4461.66|4461.66|4464.34|4464.34|4461.66|4461.66|0
1647509490000|2022-03-17 09:31:30|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1647509500000|2022-03-17 09:31:40|4461.51|4461.51|4462.67|4462.67|4462.67|4462.67|4461.51|4461.51|0
1647509510000|2022-03-17 09:31:50|4462.44|4462.44|4464.64|4464.64|4464.64|4464.64|4462.28|4462.28|0
1647509520000|2022-03-17 09:32:00|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1647509530000|2022-03-17 09:32:10|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1647509550000|2022-03-17 09:32:30|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1647509560000|2022-03-17 09:32:40|4465.04|4465.04|4463.7|4463.7|4465.04|4465.04|4463.7|4463.7|0
1647509570000|2022-03-17 09:32:50|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|0
1647509580000|2022-03-17 09:33:00|4462.17|4462.17|4460.43|4460.43|4462.17|4462.17|4459.49|4459.49|0
1647509590000|2022-03-17 09:33:10|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|0
1647509610000|2022-03-17 09:33:30|4460.6|4460.6|4462.28|4462.28|4462.28|4462.28|4460.6|4460.6|0
1647509620000|2022-03-17 09:33:40|4461.66|4461.66|4462.02|4462.02|4462.02|4462.02|4461.66|4461.66|0
1647509630000|2022-03-17 09:33:50|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|0
1647509650000|2022-03-17 09:34:10|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1647509660000|2022-03-17 09:34:20|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|0
1647509680000|2022-03-17 09:34:40|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1647509700000|2022-03-17 09:35:00|4460.49|4460.49|4465.23|4465.23|4465.85|4465.85|4460.49|4460.49|0
1647509710000|2022-03-17 09:35:10|4465.85|4465.85|4463.84|4463.84|4465.85|4465.85|4463.17|4463.17|0
1647509730000|2022-03-17 09:35:30|4462.95|4462.95|4463.04|4463.04|4463.04|4463.04|4462.95|4462.95|0
1647509740000|2022-03-17 09:35:40|4462.6|4462.6|4463.94|4463.94|4463.94|4463.94|4462.6|4462.6|0
1647509750000|2022-03-17 09:35:50|4464.61|4464.61|4463.94|4463.94|4464.61|4464.61|4463.94|4463.94|0
1647509760000|2022-03-17 09:36:00|4464.21|4464.21|4464.29|4464.29|4464.29|4464.29|4464.21|4464.21|0
1647509780000|2022-03-17 09:36:20|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1647509790000|2022-03-17 09:36:30|4465.35|4465.35|4467.36|4467.36|4467.36|4467.36|4465.35|4465.35|0
1647509800000|2022-03-17 09:36:40|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|0
1647509810000|2022-03-17 09:36:50|4470.48|4470.48|4468.47|4468.47|4470.48|4470.48|4468.47|4468.47|0
1647509820000|2022-03-17 09:37:00|4467.8|4467.8|4466.15|4466.15|4467.8|4467.8|4464.77|4464.77|0
1647509840000|2022-03-17 09:37:20|4464.14|4464.14|4464.81|4464.81|4464.81|4464.81|4463.47|4463.47|0
1647509850000|2022-03-17 09:37:30|4463.47|4463.47|4463.47|4463.47|4464.14|4464.14|4463.47|4463.47|0
1647509860000|2022-03-17 09:37:40|4463.23|4463.23|4462.56|4462.56|4463.23|4463.23|4462.56|4462.56|0
1647509870000|2022-03-17 09:37:50|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1647509880000|2022-03-17 09:38:00|4464.57|4464.57|4468.1|4468.1|4468.1|4468.1|4464.57|4464.57|0
1647509890000|2022-03-17 09:38:10|4467.43|4467.43|4464.8|4464.8|4467.43|4467.43|4464.53|4464.53|0
1647509920000|2022-03-17 09:38:40|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|0
1647509950000|2022-03-17 09:39:10|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|0
1647509960000|2022-03-17 09:39:20|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1647509970000|2022-03-17 09:39:30|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1647509980000|2022-03-17 09:39:40|4474|4474|4474|4474|4474.67|4474.67|4473.33|4473.33|0
1647509990000|2022-03-17 09:39:50|4474.35|4474.35|4474.95|4474.95|4475.03|4475.03|4474.35|4474.35|0
1647510000000|2022-03-17 09:40:00|4474.68|4474.68|4472|4472|4474.68|4474.68|4472|4472|0
1647510020000|2022-03-17 09:40:20|4472.67|4472.67|4474.01|4474.01|4474.01|4474.01|4471.33|4471.33|0
1647510040000|2022-03-17 09:40:40|4474.54|4474.54|4476.55|4476.55|4476.55|4476.55|4474.54|4474.54|0
1647510050000|2022-03-17 09:40:50|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1647510060000|2022-03-17 09:41:00|4479.23|4479.23|4477.89|4477.89|4479.23|4479.23|4477.89|4477.89|0
1647510110000|2022-03-17 09:41:50|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1647510120000|2022-03-17 09:42:00|4475.21|4475.21|4473.75|4473.75|4475.21|4475.21|4473.75|4473.75|0
1647510130000|2022-03-17 09:42:10|4472.41|4472.41|4472.15|4472.15|4472.41|4472.41|4472.15|4472.15|0
1647510140000|2022-03-17 09:42:20|4472.41|4472.41|4472.24|4472.24|4472.41|4472.41|4472.24|4472.24|0
1647510170000|2022-03-17 09:42:50|4474.25|4474.25|4474.51|4474.51|4474.51|4474.51|4474.25|4474.25|0
1647510190000|2022-03-17 09:43:10|4473.54|4473.54|4473.8|4473.8|4473.8|4473.8|4473.54|4473.54|0
1647510210000|2022-03-17 09:43:30|4473.45|4473.45|4472.43|4472.43|4473.45|4473.45|4472.43|4472.43|0
1647510230000|2022-03-17 09:43:50|4471.76|4471.76|4473.1|4473.1|4473.1|4473.1|4471.76|4471.76|0
1647510240000|2022-03-17 09:44:00|4471.76|4471.76|4472.29|4472.29|4472.29|4472.29|4471.09|4471.09|0
1647510250000|2022-03-17 09:44:10|4471.62|4471.62|4470.91|4470.91|4471.62|4471.62|4470.82|4470.82|0
1647510260000|2022-03-17 09:44:20|4467.56|4467.56|4470.65|4470.65|4470.65|4470.65|4467.21|4467.21|0
1647510270000|2022-03-17 09:44:30|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|0
1647510280000|2022-03-17 09:44:40|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|0
1647510290000|2022-03-17 09:44:50|4472.65|4472.65|4472.65|4472.65|4472.65|4472.65|4472.65|4472.65|0
1647510300000|2022-03-17 09:45:00|4471.32|4471.32|4470.79|4470.79|4471.32|4471.32|4470.79|4470.79|0
1647510310000|2022-03-17 09:45:10|4470.96|4470.96|4471.32|4471.32|4471.32|4471.32|4470.96|4470.96|0
1647510320000|2022-03-17 09:45:20|4471.49|4471.49|4471.84|4471.84|4471.84|4471.84|4471.49|4471.49|0
1647510370000|2022-03-17 09:46:10|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|0
1647510380000|2022-03-17 09:46:20|4471.26|4471.26|4470.59|4470.59|4471.26|4471.26|4470.59|4470.59|0
1647510400000|2022-03-17 09:46:40|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|0
1647510420000|2022-03-17 09:47:00|4469.89|4469.89|4469.27|4469.27|4469.89|4469.89|4468.74|4468.74|0
1647510450000|2022-03-17 09:47:30|4468.83|4468.83|4468.39|4468.39|4468.83|4468.83|4468.39|4468.39|0
1647510460000|2022-03-17 09:47:40|4469.09|4469.09|4468.03|4468.03|4469.09|4469.09|4468.03|4468.03|0
1647510470000|2022-03-17 09:47:50|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|0
1647510500000|2022-03-17 09:48:20|4468.03|4468.03|4467.42|4467.42|4468.03|4468.03|4467.42|4467.42|0
1647510510000|2022-03-17 09:48:30|4468.75|4468.75|4467.42|4467.42|4468.75|4468.75|4467.42|4467.42|0
1647510540000|2022-03-17 09:49:00|4470.09|4470.09|4469.42|4469.42|4470.09|4470.09|4469.42|4469.42|0
1647510560000|2022-03-17 09:49:20|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|4469.16|0
1647510570000|2022-03-17 09:49:30|4469.83|4469.83|4473.04|4473.04|4473.04|4473.04|4469.83|4469.83|0
1647510580000|2022-03-17 09:49:40|4473.3|4473.3|4471.82|4471.82|4473.3|4473.3|4471.82|4471.82|0
1647510600000|2022-03-17 09:50:00|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|4471.15|0
1647510610000|2022-03-17 09:50:10|4472.39|4472.39|4472.03|4472.03|4472.39|4472.39|4472.03|4472.03|0
1647510620000|2022-03-17 09:50:20|4472.12|4472.12|4471.84|4471.84|4472.12|4472.12|4471.84|4471.84|0
1647510630000|2022-03-17 09:50:30|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1647510660000|2022-03-17 09:51:00|4467.82|4467.82|4467.82|4467.82|4468.49|4468.49|4467.82|4467.82|0
1647510670000|2022-03-17 09:51:10|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4467.91|4467.91|0
1647510690000|2022-03-17 09:51:30|4467.2|4467.2|4467.29|4467.29|4467.29|4467.29|4467.2|4467.2|0
1647510710000|2022-03-17 09:51:50|4466.94|4466.94|4468.95|4468.95|4468.95|4468.95|4466.94|4466.94|0
1647510720000|2022-03-17 09:52:00|4470.29|4470.29|4469.4|4469.4|4470.29|4470.29|4469.4|4469.4|0
1647510750000|2022-03-17 09:52:30|4467.39|4467.39|4466.37|4466.37|4467.39|4467.39|4466.37|4466.37|0
1647510760000|2022-03-17 09:52:40|4468.01|4468.01|4468.63|4468.63|4468.63|4468.63|4468.01|4468.01|0
1647510770000|2022-03-17 09:52:50|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|0
1647510780000|2022-03-17 09:53:00|4470.21|4470.21|4469.5|4469.5|4470.21|4470.21|4469.5|4469.5|0
1647510790000|2022-03-17 09:53:10|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|0
1647510800000|2022-03-17 09:53:20|4469.68|4469.68|4470.12|4470.12|4470.12|4470.12|4469.68|4469.68|0
1647510810000|2022-03-17 09:53:30|4470.3|4470.3|4468.51|4468.51|4470.3|4470.3|4468.51|4468.51|0
1647510820000|2022-03-17 09:53:40|4468.07|4468.07|4468.34|4468.34|4468.34|4468.34|4467.9|4467.9|0
1647510830000|2022-03-17 09:53:50|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|0
1647510840000|2022-03-17 09:54:00|4467.58|4467.58|4466.91|4466.91|4467.58|4467.58|4466.91|4466.91|0
1647510850000|2022-03-17 09:54:10|4467.44|4467.44|4466.91|4466.91|4467.53|4467.53|4466.91|4466.91|0
1647510860000|2022-03-17 09:54:20|4467.09|4467.09|4467.26|4467.26|4467.53|4467.53|4467|4467|0
1647510870000|2022-03-17 09:54:30|4468.6|4468.6|4470.21|4470.21|4470.21|4470.21|4468.6|4468.6|0
1647510880000|2022-03-17 09:54:40|4470.03|4470.03|4470.21|4470.21|4470.21|4470.21|4470.03|4470.03|0
1647510900000|2022-03-17 09:55:00|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|4470.47|0
1647510910000|2022-03-17 09:55:10|4470.65|4470.65|4470.65|4470.65|4470.91|4470.91|4469.98|4469.98|0
1647510920000|2022-03-17 09:55:20|4467.97|4467.97|4467.62|4467.62|4467.97|4467.97|4467.62|4467.62|0
1647510930000|2022-03-17 09:55:30|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|0
1647510950000|2022-03-17 09:55:50|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|4468.15|0
1647510960000|2022-03-17 09:56:00|4468.82|4468.82|4468.55|4468.55|4468.82|4468.82|4468.55|4468.55|0
1647510970000|2022-03-17 09:56:10|4468.46|4468.46|4469.68|4469.68|4469.8|4469.8|4468.46|4468.46|0
1647510980000|2022-03-17 09:56:20|4470.04|4470.04|4472.05|4472.05|4472.05|4472.05|4468.7|4468.7|0
1647510990000|2022-03-17 09:56:30|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1647511000000|2022-03-17 09:56:40|4473.55|4473.55|4472.58|4472.58|4473.55|4473.55|4472.58|4472.58|0
1647511010000|2022-03-17 09:56:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1647511020000|2022-03-17 09:57:00|4473.02|4473.02|4472.35|4472.35|4473.02|4473.02|4472.35|4472.35|0
1647511040000|2022-03-17 09:57:20|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|0
1647511060000|2022-03-17 09:57:40|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|0
1647511090000|2022-03-17 09:58:10|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1647511110000|2022-03-17 09:58:30|4473.05|4473.05|4472.38|4472.38|4473.05|4473.05|4472.38|4472.38|0
1647511120000|2022-03-17 09:58:40|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|0
1647511130000|2022-03-17 09:58:50|4471.59|4471.59|4471.47|4471.47|4471.59|4471.59|4471.47|4471.47|0
1647511140000|2022-03-17 09:59:00|4470.8|4470.8|4470.68|4470.68|4470.8|4470.8|4470.68|4470.68|0
1647511160000|2022-03-17 09:59:20|4470.56|4470.56|4468.99|4468.99|4470.56|4470.56|4468.99|4468.99|0
1647511170000|2022-03-17 09:59:30|4468.72|4468.72|4466.94|4466.94|4468.72|4468.72|4466.94|4466.94|0
1647511180000|2022-03-17 09:59:40|4467.18|4467.18|4466.94|4466.94|4467.18|4467.18|4466.94|4466.94|0
1647511190000|2022-03-17 09:59:50|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1647511200000|2022-03-17 10:00:00|4466.88|4466.88|4465.05|4465.05|4466.88|4466.88|4463.13|4463.13|0
1647511210000|2022-03-17 10:00:10|4465.14|4465.14|4465.54|4465.54|4466.42|4466.42|4464.55|4464.55|0
1647511220000|2022-03-17 10:00:20|4465.1|4465.1|4465.31|4465.31|4465.31|4465.31|4463.97|4463.97|0
1647511230000|2022-03-17 10:00:30|4463.54|4463.54|4462.57|4462.57|4464.15|4464.15|4460.42|4460.42|0
1647511240000|2022-03-17 10:00:40|4462.39|4462.39|4462.83|4462.83|4464.05|4464.05|4462.39|4462.39|0
1647511250000|2022-03-17 10:00:50|4462.73|4462.73|4463.09|4463.09|4463.18|4463.18|4461.84|4461.84|0
1647511260000|2022-03-17 10:01:00|4463.27|4463.27|4467.48|4467.48|4467.48|4467.48|4462.6|4462.6|0
1647511270000|2022-03-17 10:01:10|4467.12|4467.12|4467.07|4467.07|4467.25|4467.25|4466.45|4466.45|0
1647511280000|2022-03-17 10:01:20|4467.6|4467.6|4467.3|4467.3|4468.68|4468.68|4465.79|4465.79|0
1647511290000|2022-03-17 10:01:30|4466.42|4466.42|4466.68|4466.68|4466.68|4466.68|4466.42|4466.42|0
1647511300000|2022-03-17 10:01:40|4466.42|4466.42|4466.86|4466.86|4466.86|4466.86|4466.42|4466.42|0
1647511310000|2022-03-17 10:01:50|4467.92|4467.92|4469|4469|4469|4469|4466.86|4466.86|0
1647511320000|2022-03-17 10:02:00|4469.15|4469.15|4469.6|4469.6|4469.6|4469.6|4469.15|4469.15|0
1647511330000|2022-03-17 10:02:10|4468.31|4468.31|4472.58|4472.58|4472.58|4472.58|4468.31|4468.31|0
1647511340000|2022-03-17 10:02:20|4471.7|4471.7|4471.54|4471.54|4471.7|4471.7|4469.75|4469.75|0
1647511350000|2022-03-17 10:02:30|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|0
1647511360000|2022-03-17 10:02:40|4473.66|4473.66|4472.95|4472.95|4473.66|4473.66|4471.45|4471.45|0
1647511370000|2022-03-17 10:02:50|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1647511380000|2022-03-17 10:03:00|4472.11|4472.11|4473.43|4473.43|4473.43|4473.43|4472.11|4472.11|0
1647511390000|2022-03-17 10:03:10|4472.76|4472.76|4472.33|4472.33|4473|4473|4472.33|4472.33|0
1647511400000|2022-03-17 10:03:20|4470.99|4470.99|4470.19|4470.19|4470.99|4470.99|4469.93|4469.93|0
1647511410000|2022-03-17 10:03:30|4470.31|4470.31|4470.23|4470.23|4470.31|4470.31|4470.23|4470.23|0
1647511420000|2022-03-17 10:03:40|4470.46|4470.46|4468.11|4468.11|4470.46|4470.46|4468.11|4468.11|0
1647511430000|2022-03-17 10:03:50|4468.2|4468.2|4466.94|4466.94|4468.2|4468.2|4466.23|4466.23|0
1647511440000|2022-03-17 10:04:00|4464.93|4464.93|4468.42|4468.42|4468.82|4468.82|4464.93|4464.93|0
1647511450000|2022-03-17 10:04:10|4469.83|4469.83|4469.78|4469.78|4469.83|4469.83|4469.78|4469.78|0
1647511460000|2022-03-17 10:04:20|4469.03|4469.03|4473|4473|4473|4473|4468.31|4468.31|0
1647511470000|2022-03-17 10:04:30|4473.67|4473.67|4475.01|4475.01|4475.01|4475.01|4473.67|4473.67|0
1647511480000|2022-03-17 10:04:40|4474.8|4474.8|4474.36|4474.36|4474.8|4474.8|4474.36|4474.36|0
1647511490000|2022-03-17 10:04:50|4473.56|4473.56|4473.56|4473.56|4474.9|4474.9|4473.56|4473.56|0
1647511500000|2022-03-17 10:05:00|4472.22|4472.22|4473.56|4473.56|4474.9|4474.9|4472.22|4472.22|0
1647511510000|2022-03-17 10:05:10|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1647511520000|2022-03-17 10:05:20|4475.7|4475.7|4475.25|4475.25|4475.7|4475.7|4475.08|4475.08|0
1647511530000|2022-03-17 10:05:30|4475.61|4475.61|4475.25|4475.25|4475.61|4475.61|4475.25|4475.25|0
1647511550000|2022-03-17 10:05:50|4477.26|4477.26|4481.64|4481.64|4481.64|4481.64|4476.59|4476.59|0
1647511560000|2022-03-17 10:06:00|4482.31|4482.31|4482.66|4482.66|4482.66|4482.66|4482.31|4482.31|0
1647511570000|2022-03-17 10:06:10|4482.13|4482.13|4481.95|4481.95|4482.13|4482.13|4481.95|4481.95|0
1647511580000|2022-03-17 10:06:20|4479.27|4479.27|4479.27|4479.27|4481.95|4481.95|4479.27|4479.27|0
1647511590000|2022-03-17 10:06:30|4479.18|4479.18|4481.19|4481.19|4481.19|4481.19|4479.18|4479.18|0
1647511600000|2022-03-17 10:06:40|4481.11|4481.11|4481.11|4481.11|4481.11|4481.11|4481.11|4481.11|0
1647511610000|2022-03-17 10:06:50|4481.37|4481.37|4480.7|4480.7|4481.37|4481.37|4480.43|4480.43|0
1647511620000|2022-03-17 10:07:00|4480.75|4480.75|4480.65|4480.65|4480.75|4480.75|4480.65|4480.65|0
1647511630000|2022-03-17 10:07:10|4481.26|4481.26|4482.78|4482.78|4482.78|4482.78|4481.26|4481.26|0
1647511640000|2022-03-17 10:07:20|4482.57|4482.57|4482.39|4482.39|4482.75|4482.75|4482.39|4482.39|0
1647511650000|2022-03-17 10:07:30|4482.13|4482.13|4481.74|4481.74|4482.27|4482.27|4481.74|4481.74|0
1647511660000|2022-03-17 10:07:40|4483.75|4483.75|4483.66|4483.66|4483.75|4483.75|4483.66|4483.66|0
1647511670000|2022-03-17 10:07:50|4482.95|4482.95|4481.95|4481.95|4482.95|4482.95|4481.78|4481.78|0
1647511680000|2022-03-17 10:08:00|4482.22|4482.22|4477.88|4477.88|4482.7|4482.7|4477.88|4477.88|0
1647511690000|2022-03-17 10:08:10|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|0
1647511700000|2022-03-17 10:08:20|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|0
1647511710000|2022-03-17 10:08:30|4475.96|4475.96|4476.68|4476.68|4476.68|4476.68|4475.34|4475.34|0
1647511720000|2022-03-17 10:08:40|4476.56|4476.56|4476.95|4476.95|4477.01|4477.01|4476.56|4476.56|0
1647511730000|2022-03-17 10:08:50|4477.57|4477.57|4477.65|4477.65|4477.65|4477.65|4477.57|4477.57|0
1647511740000|2022-03-17 10:09:00|4477.39|4477.39|4478.1|4478.1|4478.1|4478.1|4477.39|4477.39|0
1647511750000|2022-03-17 10:09:10|4477.92|4477.92|4477.83|4477.83|4477.92|4477.92|4477.83|4477.83|0
1647511760000|2022-03-17 10:09:20|4477.72|4477.72|4479.36|4479.36|4479.36|4479.36|4477.72|4477.72|0
1647511770000|2022-03-17 10:09:30|4479.18|4479.18|4479.36|4479.36|4479.36|4479.36|4479.18|4479.18|0
1647511780000|2022-03-17 10:09:40|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1647511790000|2022-03-17 10:09:50|4479.18|4479.18|4481.3|4481.3|4481.3|4481.3|4479.18|4479.18|0
1647511800000|2022-03-17 10:10:00|4482.1|4482.1|4482.54|4482.54|4482.54|4482.54|4482.1|4482.1|0
1647511810000|2022-03-17 10:10:10|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1647511820000|2022-03-17 10:10:20|4483.74|4483.74|4484.71|4484.71|4484.71|4484.71|4483.74|4483.74|0
1647511830000|2022-03-17 10:10:30|4484.8|4484.8|4484.89|4484.89|4485.59|4485.59|4484.8|4484.8|0
1647511840000|2022-03-17 10:10:40|4485.59|4485.59|4486.21|4486.21|4486.21|4486.21|4485.59|4485.59|0
1647511850000|2022-03-17 10:10:50|4486.39|4486.39|4487.45|4487.45|4487.45|4487.45|4486.39|4486.39|0
1647511860000|2022-03-17 10:11:00|4488.6|4488.6|4486.18|4486.18|4488.68|4488.68|4485.74|4485.74|0
1647511870000|2022-03-17 10:11:10|4486.89|4486.89|4486.11|4486.11|4486.89|4486.89|4484.33|4484.33|0
1647511880000|2022-03-17 10:11:20|4486.64|4486.64|4482.62|4482.62|4486.64|4486.64|4482.62|4482.62|0
1647511890000|2022-03-17 10:11:30|4482.27|4482.27|4484.28|4484.28|4484.28|4484.28|4482.27|4482.27|0
1647511900000|2022-03-17 10:11:40|4484.11|4484.11|4483.45|4483.45|4484.11|4484.11|4483.45|4483.45|0
1647511920000|2022-03-17 10:12:00|4484.79|4484.79|4486.03|4486.03|4486.47|4486.47|4484.79|4484.79|0
1647511930000|2022-03-17 10:12:10|4486.12|4486.12|4486.03|4486.03|4486.12|4486.12|4486.03|4486.03|0
1647511940000|2022-03-17 10:12:20|4486.7|4486.7|4486.96|4486.96|4486.96|4486.96|4486.7|4486.7|0
1647511950000|2022-03-17 10:12:30|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|0
1647511960000|2022-03-17 10:12:40|4487.28|4487.28|4486.17|4486.17|4487.28|4487.28|4486.17|4486.17|0
1647511970000|2022-03-17 10:12:50|4485.64|4485.64|4486.04|4486.04|4486.54|4486.54|4485.2|4485.2|0
1647511980000|2022-03-17 10:13:00|4485.88|4485.88|4484.5|4484.5|4485.88|4485.88|4484.5|4484.5|0
1647511990000|2022-03-17 10:13:10|4486.51|4486.51|4485.67|4485.67|4486.51|4486.51|4485.49|4485.49|0
1647512000000|2022-03-17 10:13:20|4485.82|4485.82|4486.43|4486.43|4486.43|4486.43|4485.82|4485.82|0
1647512020000|2022-03-17 10:13:40|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|0
1647512030000|2022-03-17 10:13:50|4486.67|4486.67|4484.75|4484.75|4486.76|4486.76|4484.75|4484.75|0
1647512040000|2022-03-17 10:14:00|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1647512050000|2022-03-17 10:14:10|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1647512080000|2022-03-17 10:14:40|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1647512100000|2022-03-17 10:15:00|4482.71|4482.71|4483.5|4483.5|4483.5|4483.5|4482.71|4482.71|0
1647512110000|2022-03-17 10:15:10|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|0
1647512120000|2022-03-17 10:15:20|4483.96|4483.96|4484.14|4484.14|4484.14|4484.14|4483.96|4483.96|0
1647512140000|2022-03-17 10:15:40|4483.43|4483.43|4483.08|4483.08|4483.43|4483.43|4482.81|4482.81|0
1647512150000|2022-03-17 10:15:50|4481.74|4481.74|4479.91|4479.91|4481.74|4481.74|4479.41|4479.41|0
1647512160000|2022-03-17 10:16:00|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|0
1647512170000|2022-03-17 10:16:10|4480.03|4480.03|4480.02|4480.02|4480.11|4480.11|4479.94|4479.94|0
1647512180000|2022-03-17 10:16:20|4480.37|4480.37|4479.84|4479.84|4480.55|4480.55|4479.84|4479.84|0
1647512190000|2022-03-17 10:16:30|4479.67|4479.67|4479.49|4479.49|4479.67|4479.67|4478.61|4478.61|0
1647512200000|2022-03-17 10:16:40|4479.6|4479.6|4479.65|4479.65|4479.65|4479.65|4479.6|4479.6|0
1647512220000|2022-03-17 10:17:00|4478.98|4478.98|4478.31|4478.31|4478.98|4478.98|4478.31|4478.31|0
1647512230000|2022-03-17 10:17:10|4478.04|4478.04|4478.57|4478.57|4478.57|4478.57|4478.04|4478.04|0
1647512240000|2022-03-17 10:17:20|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|0
1647512250000|2022-03-17 10:17:30|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|4478.43|0
1647512260000|2022-03-17 10:17:40|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1647512270000|2022-03-17 10:17:50|4479.65|4479.65|4479.06|4479.06|4479.65|4479.65|4478.54|4478.54|0
1647512280000|2022-03-17 10:18:00|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|0
1647512290000|2022-03-17 10:18:10|4479.36|4479.36|4479.54|4479.54|4479.54|4479.54|4479.36|4479.36|0
1647512300000|2022-03-17 10:18:20|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|0
1647512310000|2022-03-17 10:18:30|4477.88|4477.88|4477.7|4477.7|4477.88|4477.88|4477.7|4477.7|0
1647512320000|2022-03-17 10:18:40|4477.97|4477.97|4479.14|4479.14|4479.14|4479.14|4477.48|4477.48|0
1647512330000|2022-03-17 10:18:50|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|0
1647512350000|2022-03-17 10:19:10|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|0
1647512360000|2022-03-17 10:19:20|4479.47|4479.47|4479.83|4479.83|4479.83|4479.83|4479.47|4479.47|0
1647512370000|2022-03-17 10:19:30|4479.65|4479.65|4476.97|4476.97|4479.65|4479.65|4476.97|4476.97|0
1647512380000|2022-03-17 10:19:40|4478.31|4478.31|4477.6|4477.6|4478.31|4478.31|4477.43|4477.43|0
1647512390000|2022-03-17 10:19:50|4477.72|4477.72|4477.9|4477.9|4478.78|4478.78|4477.72|4477.72|0
1647512400000|2022-03-17 10:20:00|4479.24|4479.24|4480.44|4480.44|4480.61|4480.61|4479.24|4479.24|0
1647512410000|2022-03-17 10:20:10|4479.82|4479.82|4478.48|4478.48|4479.82|4479.82|4477.51|4477.51|0
1647512430000|2022-03-17 10:20:30|4479.1|4479.1|4480.29|4480.29|4480.29|4480.29|4479.1|4479.1|0
1647512440000|2022-03-17 10:20:40|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|0
1647512450000|2022-03-17 10:20:50|4480.07|4480.07|4478.73|4478.73|4480.07|4480.07|4478.73|4478.73|0
1647512460000|2022-03-17 10:21:00|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|0
1647512470000|2022-03-17 10:21:10|4479.44|4479.44|4479.88|4479.88|4479.97|4479.97|4479.44|4479.44|0
1647512480000|2022-03-17 10:21:20|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|0
1647512490000|2022-03-17 10:21:30|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|0
1647512500000|2022-03-17 10:21:40|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|4478.15|0
1647512510000|2022-03-17 10:21:50|4478|4478|4478|4478|4478|4478|4478|4478|0
1647512530000|2022-03-17 10:22:10|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|0
1647512540000|2022-03-17 10:22:20|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|0
1647512550000|2022-03-17 10:22:30|4478.2|4478.2|4479.09|4479.09|4479.09|4479.09|4478.2|4478.2|0
1647512560000|2022-03-17 10:22:40|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|0
1647512570000|2022-03-17 10:22:50|4478.24|4478.24|4477.98|4477.98|4478.24|4478.24|4476.9|4476.9|0
1647512580000|2022-03-17 10:23:00|4478.24|4478.24|4478.91|4478.91|4478.91|4478.91|4478.24|4478.24|0
1647512600000|2022-03-17 10:23:20|4478.67|4478.67|4478.85|4478.85|4478.85|4478.85|4478.67|4478.67|0
1647512620000|2022-03-17 10:23:40|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|0
1647512630000|2022-03-17 10:23:50|4478|4478|4478|4478|4478|4478|4478|4478|0
1647512640000|2022-03-17 10:24:00|4479.18|4479.18|4480.95|4480.95|4480.95|4480.95|4479.18|4479.18|0
1647512650000|2022-03-17 10:24:10|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1647512660000|2022-03-17 10:24:20|4480.06|4480.06|4480.21|4480.21|4480.21|4480.21|4480.06|4480.06|0
1647512670000|2022-03-17 10:24:30|4479.95|4479.95|4479.68|4479.68|4479.95|4479.95|4479.68|4479.68|0
1647512680000|2022-03-17 10:24:40|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|0
1647512690000|2022-03-17 10:24:50|4480.86|4480.86|4480.59|4480.59|4480.86|4480.86|4480.59|4480.59|0
1647512700000|2022-03-17 10:25:00|4480.06|4480.06|4480.77|4480.77|4480.77|4480.77|4480.06|4480.06|0
1647512710000|2022-03-17 10:25:10|4480.44|4480.44|4480|4480|4480.44|4480.44|4480|4480|0
1647512720000|2022-03-17 10:25:20|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1647512730000|2022-03-17 10:25:30|4480.38|4480.38|4482.21|4482.21|4482.21|4482.21|4480.2|4480.2|0
1647512740000|2022-03-17 10:25:40|4482.74|4482.74|4482.57|4482.57|4482.74|4482.74|4482.57|4482.57|0
1647512750000|2022-03-17 10:25:50|4482.71|4482.71|4487.26|4487.26|4487.26|4487.26|4482.71|4482.71|0
1647512760000|2022-03-17 10:26:00|4487.43|4487.43|4484.84|4484.84|4488.19|4488.19|4484.84|4484.84|0
1647512770000|2022-03-17 10:26:10|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1647512780000|2022-03-17 10:26:20|4484.91|4484.91|4485.27|4485.27|4485.27|4485.27|4484.91|4484.91|0
1647512790000|2022-03-17 10:26:30|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|0
1647512800000|2022-03-17 10:26:40|4485.2|4485.2|4483.08|4483.08|4485.2|4485.2|4483.08|4483.08|0
1647512820000|2022-03-17 10:27:00|4483.17|4483.17|4483.35|4483.35|4483.35|4483.35|4483.17|4483.17|0
1647512830000|2022-03-17 10:27:10|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|0
1647512860000|2022-03-17 10:27:40|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|4483.72|0
1647512880000|2022-03-17 10:28:00|4483.89|4483.89|4484.06|4484.06|4484.06|4484.06|4483.89|4483.89|0
1647512910000|2022-03-17 10:28:30|4484.24|4484.24|4483.97|4483.97|4484.24|4484.24|4483.89|4483.89|0
1647512920000|2022-03-17 10:28:40|4484.64|4484.64|4487.01|4487.01|4487.01|4487.01|4484.64|4484.64|0
1647512930000|2022-03-17 10:28:50|4487.36|4487.36|4487.09|4487.09|4487.36|4487.36|4487.09|4487.09|0
1647512940000|2022-03-17 10:29:00|4486.93|4486.93|4487.37|4487.37|4487.37|4487.37|4486.93|4486.93|0
1647512950000|2022-03-17 10:29:10|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|0
1647512970000|2022-03-17 10:29:30|4487.17|4487.17|4487.52|4487.52|4487.52|4487.52|4487.17|4487.17|0
1647512980000|2022-03-17 10:29:40|4489.53|4489.53|4488.03|4488.03|4489.53|4489.53|4488.03|4488.03|0
1647512990000|2022-03-17 10:29:50|4488.7|4488.7|4489.46|4489.46|4489.46|4489.46|4488.7|4488.7|0
1647513000000|2022-03-17 10:30:00|4489.93|4489.93|4490.05|4490.05|4490.05|4490.05|4489.75|4489.75|0
1647513010000|2022-03-17 10:30:10|4489.89|4489.89|4489.45|4489.45|4489.89|4489.89|4489.45|4489.45|0
1647513030000|2022-03-17 10:30:30|4490.33|4490.33|4488.14|4488.14|4490.33|4490.33|4488.14|4488.14|0
1647513040000|2022-03-17 10:30:40|4487.47|4487.47|4487.65|4487.65|4487.65|4487.65|4487.47|4487.47|0
1647513050000|2022-03-17 10:30:50|4487.82|4487.82|4487.7|4487.7|4487.82|4487.82|4487.7|4487.7|0
1647513060000|2022-03-17 10:31:00|4487.82|4487.82|4487.53|4487.53|4487.82|4487.82|4487.53|4487.53|0
1647513070000|2022-03-17 10:31:10|4486.73|4486.73|4485.74|4485.74|4486.89|4486.89|4485.74|4485.74|0
1647513080000|2022-03-17 10:31:20|4486.72|4486.72|4486.01|4486.01|4486.72|4486.72|4486.01|4486.01|0
1647513090000|2022-03-17 10:31:30|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1647513120000|2022-03-17 10:32:00|4485.14|4485.14|4484.65|4484.65|4485.14|4485.14|4484.65|4484.65|0
1647513130000|2022-03-17 10:32:10|4484.32|4484.32|4485.11|4485.11|4485.11|4485.11|4484.32|4484.32|0
1647513140000|2022-03-17 10:32:20|4484.58|4484.58|4485.57|4485.57|4485.57|4485.57|4484.58|4484.58|0
1647513150000|2022-03-17 10:32:30|4485.92|4485.92|4485.8|4485.8|4485.92|4485.92|4485.8|4485.8|0
1647513160000|2022-03-17 10:32:40|4486.51|4486.51|4486.51|4486.51|4487.04|4487.04|4486.51|4486.51|0
1647513170000|2022-03-17 10:32:50|4486.6|4486.6|4487.22|4487.22|4487.22|4487.22|4486.6|4486.6|0
1647513180000|2022-03-17 10:33:00|4487.48|4487.48|4487.29|4487.29|4487.48|4487.48|4487.13|4487.13|0
1647513190000|2022-03-17 10:33:10|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|0
1647513200000|2022-03-17 10:33:20|4487.73|4487.73|4487.27|4487.27|4487.73|4487.73|4487.27|4487.27|0
1647513210000|2022-03-17 10:33:30|4487.17|4487.17|4487.02|4487.02|4487.17|4487.17|4487.02|4487.02|0
1647513220000|2022-03-17 10:33:40|4486.58|4486.58|4486.49|4486.49|4486.58|4486.58|4486.49|4486.49|0
1647513230000|2022-03-17 10:33:50|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|0
1647513260000|2022-03-17 10:34:20|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|0
1647513280000|2022-03-17 10:34:40|4485.52|4485.52|4486.05|4486.05|4486.05|4486.05|4485.52|4485.52|0
1647513290000|2022-03-17 10:34:50|4487.39|4487.39|4490.83|4490.83|4490.83|4490.83|4487.39|4487.39|0
1647513300000|2022-03-17 10:35:00|4492.16|4492.16|4490.83|4490.83|4492.16|4492.16|4490.83|4490.83|0
1647513310000|2022-03-17 10:35:10|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|0
1647513320000|2022-03-17 10:35:20|4489.99|4489.99|4488.53|4488.53|4490.08|4490.08|4488.53|4488.53|0
1647513330000|2022-03-17 10:35:30|4489.5|4489.5|4489.91|4489.91|4490.58|4490.58|4489.5|4489.5|0
1647513340000|2022-03-17 10:35:40|4489.56|4489.56|4488.61|4488.61|4489.8|4489.8|4488.61|4488.61|0
1647513350000|2022-03-17 10:35:50|4487.9|4487.9|4488.96|4488.96|4488.96|4488.96|4487.9|4487.9|0
1647513360000|2022-03-17 10:36:00|4488.69|4488.69|4487.99|4487.99|4489.05|4489.05|4487.99|4487.99|0
1647513370000|2022-03-17 10:36:10|4489.4|4489.4|4487.71|4487.71|4489.4|4489.4|4487.71|4487.71|0
1647513380000|2022-03-17 10:36:20|4487.87|4487.87|4487.71|4487.71|4487.87|4487.87|4487.71|4487.71|0
1647513390000|2022-03-17 10:36:30|4486.29|4486.29|4487.62|4487.62|4487.62|4487.62|4486.29|4486.29|0
1647513400000|2022-03-17 10:36:40|4486.21|4486.21|4487.8|4487.8|4487.8|4487.8|4486.21|4486.21|0
1647513410000|2022-03-17 10:36:50|4486.65|4486.65|4487.88|4487.88|4487.88|4487.88|4486.65|4486.65|0
1647513420000|2022-03-17 10:37:00|4488.55|4488.55|4488.73|4488.73|4488.73|4488.73|4487.94|4487.94|0
1647513430000|2022-03-17 10:37:10|4487.76|4487.76|4488.02|4488.02|4488.02|4488.02|4487.41|4487.41|0
1647513440000|2022-03-17 10:37:20|4488.69|4488.69|4489.14|4489.14|4489.14|4489.14|4488.69|4488.69|0
1647513450000|2022-03-17 10:37:30|4491.14|4491.14|4490.86|4490.86|4491.14|4491.14|4490.86|4490.86|0
1647513460000|2022-03-17 10:37:40|4490.19|4490.19|4489.51|4489.51|4490.19|4490.19|4489.4|4489.4|0
1647513480000|2022-03-17 10:38:00|4488.17|4488.17|4488.88|4488.88|4488.88|4488.88|4488.17|4488.17|0
1647513490000|2022-03-17 10:38:10|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1647513510000|2022-03-17 10:38:30|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|0
1647513520000|2022-03-17 10:38:40|4488.79|4488.79|4488.7|4488.7|4488.79|4488.79|4488.7|4488.7|0
1647513540000|2022-03-17 10:39:00|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1647513550000|2022-03-17 10:39:10|4489.3|4489.3|4489.67|4489.67|4489.67|4489.67|4489.3|4489.3|0
1647513560000|2022-03-17 10:39:20|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|0
1647513580000|2022-03-17 10:39:40|4489.23|4489.23|4488.9|4488.9|4489.23|4489.23|4488.9|4488.9|0
1647513590000|2022-03-17 10:39:50|4488.46|4488.46|4489.04|4489.04|4489.75|4489.75|4488.46|4488.46|0
1647513610000|2022-03-17 10:40:10|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|4489.84|0
1647513620000|2022-03-17 10:40:20|4490.01|4490.01|4490.77|4490.77|4490.77|4490.77|4490.01|4490.01|0
1647513630000|2022-03-17 10:40:30|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1647513650000|2022-03-17 10:40:50|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|0
1647513660000|2022-03-17 10:41:00|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|4490.46|0
1647513670000|2022-03-17 10:41:10|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1647513700000|2022-03-17 10:41:40|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|0
1647513710000|2022-03-17 10:41:50|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|0
1647513720000|2022-03-17 10:42:00|4488.78|4488.78|4489.02|4489.02|4489.02|4489.02|4488.78|4488.78|0
1647513730000|2022-03-17 10:42:10|4488.35|4488.35|4488.17|4488.17|4488.35|4488.35|4487.99|4487.99|0
1647513740000|2022-03-17 10:42:20|4487.99|4487.99|4487.9|4487.9|4487.99|4487.99|4487.9|4487.9|0
1647513760000|2022-03-17 10:42:40|4488.08|4488.08|4486.42|4486.42|4488.08|4488.08|4486.42|4486.42|0
1647513770000|2022-03-17 10:42:50|4487.09|4487.09|4485.71|4485.71|4488.43|4488.43|4485.71|4485.71|0
1647513780000|2022-03-17 10:43:00|4485.89|4485.89|4485.73|4485.73|4486.05|4486.05|4485.73|4485.73|0
1647513790000|2022-03-17 10:43:10|4485.2|4485.2|4484.93|4484.93|4485.2|4485.2|4484.93|4484.93|0
1647513820000|2022-03-17 10:43:40|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1647513840000|2022-03-17 10:44:00|4485.75|4485.75|4486.01|4486.01|4486.01|4486.01|4485.75|4485.75|0
1647513850000|2022-03-17 10:44:10|4485.13|4485.13|4484.69|4484.69|4485.22|4485.22|4484.69|4484.69|0
1647513860000|2022-03-17 10:44:20|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|0
1647513900000|2022-03-17 10:45:00|4483.72|4483.72|4482.61|4482.61|4483.72|4483.72|4482.61|4482.61|0
1647513910000|2022-03-17 10:45:10|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|0
1647513920000|2022-03-17 10:45:20|4482.73|4482.73|4481.7|4481.7|4482.73|4482.73|4481.7|4481.7|0
1647513930000|2022-03-17 10:45:30|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|0
1647513950000|2022-03-17 10:45:50|4482.08|4482.08|4482.87|4482.87|4482.87|4482.87|4481.9|4481.9|0
1647513960000|2022-03-17 10:46:00|4481.53|4481.53|4481.82|4481.82|4483.17|4483.17|4481.53|4481.53|0
1647513980000|2022-03-17 10:46:20|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|0
1647513990000|2022-03-17 10:46:30|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1647514010000|2022-03-17 10:46:50|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|0
1647514020000|2022-03-17 10:47:00|4479.1|4479.1|4478.17|4478.17|4479.1|4479.1|4478.17|4478.17|0
1647514030000|2022-03-17 10:47:10|4477.46|4477.46|4478.8|4478.8|4478.8|4478.8|4477.46|4477.46|0
1647514040000|2022-03-17 10:47:20|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|0
1647514050000|2022-03-17 10:47:30|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1647514060000|2022-03-17 10:47:40|4480.67|4480.67|4480.76|4480.76|4480.76|4480.76|4480.67|4480.67|0
1647514070000|2022-03-17 10:47:50|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|0
1647514080000|2022-03-17 10:48:00|4481.47|4481.47|4481.37|4481.37|4481.87|4481.87|4481.2|4481.2|0
1647514090000|2022-03-17 10:48:10|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|0
1647514100000|2022-03-17 10:48:20|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1647514110000|2022-03-17 10:48:30|4481.38|4481.38|4482.48|4482.48|4483.18|4483.18|4481.38|4481.38|0
1647514120000|2022-03-17 10:48:40|4482.92|4482.92|4482.83|4482.83|4482.92|4482.92|4482.39|4482.39|0
1647514130000|2022-03-17 10:48:50|4482.57|4482.57|4482.74|4482.74|4482.83|4482.83|4482.04|4482.04|0
1647514140000|2022-03-17 10:49:00|4480.06|4480.06|4480.73|4480.73|4480.73|4480.73|4480.06|4480.06|0
1647514150000|2022-03-17 10:49:10|4480.64|4480.64|4480.91|4480.91|4480.91|4480.91|4480.56|4480.56|0
1647514160000|2022-03-17 10:49:20|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|0
1647514170000|2022-03-17 10:49:30|4481.62|4481.62|4481.62|4481.62|4481.62|4481.62|4481.62|4481.62|0
1647514180000|2022-03-17 10:49:40|4481.44|4481.44|4482.1|4482.1|4482.1|4482.1|4481.44|4481.44|0
1647514190000|2022-03-17 10:49:50|4482.27|4482.27|4482.54|4482.54|4482.54|4482.54|4482.27|4482.27|0
1647514200000|2022-03-17 10:50:00|4482.21|4482.21|4479.12|4479.12|4482.21|4482.21|4478.86|4478.86|0
1647514210000|2022-03-17 10:50:10|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1647514220000|2022-03-17 10:50:20|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|0
1647514230000|2022-03-17 10:50:30|4478.81|4478.81|4476.89|4476.89|4478.81|4478.81|4476.89|4476.89|0
1647514240000|2022-03-17 10:50:40|4479.57|4479.57|4479.21|4479.21|4479.57|4479.57|4479.21|4479.21|0
1647514250000|2022-03-17 10:50:50|4475.86|4475.86|4476.22|4476.22|4477.87|4477.87|4475.86|4475.86|0
1647514260000|2022-03-17 10:51:00|4476.48|4476.48|4475.75|4475.75|4476.48|4476.48|4475.75|4475.75|0
1647514270000|2022-03-17 10:51:10|4475.08|4475.08|4477.18|4477.18|4477.26|4477.26|4474.41|4474.41|0
1647514280000|2022-03-17 10:51:20|4475.84|4475.84|4477.25|4477.25|4477.25|4477.25|4475.84|4475.84|0
1647514290000|2022-03-17 10:51:30|4476.37|4476.37|4476.19|4476.19|4476.37|4476.37|4476.19|4476.19|0
1647514300000|2022-03-17 10:51:40|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1647514310000|2022-03-17 10:51:50|4476.9|4476.9|4477.44|4477.44|4477.44|4477.44|4476.64|4476.64|0
1647514320000|2022-03-17 10:52:00|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|0
1647514330000|2022-03-17 10:52:10|4478.28|4478.28|4478.95|4478.95|4478.95|4478.95|4477.61|4477.61|0
1647514340000|2022-03-17 10:52:20|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|0
1647514350000|2022-03-17 10:52:30|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.14|4479.14|0
1647514360000|2022-03-17 10:52:40|4479.13|4479.13|4479.48|4479.48|4479.48|4479.48|4479.13|4479.13|0
1647514370000|2022-03-17 10:52:50|4482.16|4482.16|4481.32|4481.32|4482.52|4482.52|4481.32|4481.32|0
1647514380000|2022-03-17 10:53:00|4481.05|4481.05|4481.23|4481.23|4481.23|4481.23|4480.87|4480.87|0
1647514390000|2022-03-17 10:53:10|4479.89|4479.89|4480.87|4480.87|4481.23|4481.23|4479.89|4479.89|0
1647514410000|2022-03-17 10:53:30|4480.79|4480.79|4483.45|4483.45|4483.45|4483.45|4480.79|4480.79|0
1647514420000|2022-03-17 10:53:40|4484.07|4484.07|4484.3|4484.3|4484.74|4484.74|4482.78|4482.78|0
1647514430000|2022-03-17 10:53:50|4484.01|4484.01|4483.65|4483.65|4484.27|4484.27|4483.65|4483.65|0
1647514440000|2022-03-17 10:54:00|4483.74|4483.74|4482.31|4482.31|4483.74|4483.74|4482.31|4482.31|0
1647514460000|2022-03-17 10:54:20|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|4482.4|0
1647514470000|2022-03-17 10:54:30|4482.84|4482.84|4482.31|4482.31|4482.84|4482.84|4482.31|4482.31|0
1647514480000|2022-03-17 10:54:40|4481.52|4481.52|4482.05|4482.05|4482.05|4482.05|4481.52|4481.52|0
1647514490000|2022-03-17 10:54:50|4482.67|4482.67|4480.62|4480.62|4482.67|4482.67|4480.62|4480.62|0
1647514500000|2022-03-17 10:55:00|4479.65|4479.65|4478.98|4478.98|4479.65|4479.65|4477.64|4477.64|0
1647514510000|2022-03-17 10:55:10|4479.77|4479.77|4479.28|4479.28|4479.95|4479.95|4479.28|4479.28|0
1647514520000|2022-03-17 10:55:20|4482.14|4482.14|4480.8|4480.8|4482.14|4482.14|4480.8|4480.8|0
1647514530000|2022-03-17 10:55:30|4481.15|4481.15|4481.68|4481.68|4481.68|4481.68|4481.15|4481.15|0
1647514540000|2022-03-17 10:55:40|4480.97|4480.97|4480.62|4480.62|4480.97|4480.97|4480.62|4480.62|0
1647514560000|2022-03-17 10:56:00|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|0
1647514570000|2022-03-17 10:56:10|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1647514580000|2022-03-17 10:56:20|4480.53|4480.53|4481.41|4481.41|4481.41|4481.41|4480.53|4480.53|0
1647514600000|2022-03-17 10:56:40|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|0
1647514610000|2022-03-17 10:56:50|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|0
1647514620000|2022-03-17 10:57:00|4483.66|4483.66|4483.84|4483.84|4483.84|4483.84|4483.66|4483.66|0
1647514640000|2022-03-17 10:57:20|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1647514680000|2022-03-17 10:58:00|4488|4488|4487.68|4487.68|4488.12|4488.12|4487.68|4487.68|0
1647514690000|2022-03-17 10:58:10|4487.51|4487.51|4488.51|4488.51|4488.51|4488.51|4487.17|4487.17|0
1647514700000|2022-03-17 10:58:20|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|0
1647514730000|2022-03-17 10:58:50|4488.52|4488.52|4489.58|4489.58|4489.67|4489.67|4488.43|4488.43|0
1647514740000|2022-03-17 10:59:00|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|0
1647514750000|2022-03-17 10:59:10|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|0
1647514770000|2022-03-17 10:59:30|4488.13|4488.13|4487.77|4487.77|4488.13|4488.13|4487.77|4487.77|0
1647514780000|2022-03-17 10:59:40|4488.04|4488.04|4487.95|4487.95|4488.04|4488.04|4487.95|4487.95|0
1647514790000|2022-03-17 10:59:50|4489.96|4489.96|4488.07|4488.07|4489.96|4489.96|4487.95|4487.95|0
1647514800000|2022-03-17 11:00:00|4487.18|4487.18|4487.18|4487.18|4487.18|4487.18|4487.18|4487.18|0
1647514810000|2022-03-17 11:00:10|4486.74|4486.74|4486.85|4486.85|4487.01|4487.01|4486.74|4486.74|0
1647514820000|2022-03-17 11:00:20|4486.05|4486.05|4485.02|4485.02|4486.05|4486.05|4485.02|4485.02|0
1647514840000|2022-03-17 11:00:40|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1647514850000|2022-03-17 11:00:50|4486.17|4486.17|4485.64|4485.64|4486.17|4486.17|4485.64|4485.64|0
1647514860000|2022-03-17 11:01:00|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|0
1647514870000|2022-03-17 11:01:10|4485.81|4485.81|4485.73|4485.73|4485.81|4485.81|4485.73|4485.73|0
1647514890000|2022-03-17 11:01:30|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1647514910000|2022-03-17 11:01:50|4487.24|4487.24|4487.54|4487.54|4487.54|4487.54|4487.24|4487.24|0
1647514940000|2022-03-17 11:02:20|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1647514950000|2022-03-17 11:02:30|4487.27|4487.27|4487.54|4487.54|4487.54|4487.54|4487.27|4487.27|0
1647514960000|2022-03-17 11:02:40|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1647514970000|2022-03-17 11:02:50|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|4486.11|0
1647514990000|2022-03-17 11:03:10|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|0
1647515010000|2022-03-17 11:03:30|4485.85|4485.85|4487.21|4487.21|4487.21|4487.21|4485.2|4485.2|0
1647515020000|2022-03-17 11:03:40|4486.94|4486.94|4487.61|4487.61|4487.61|4487.61|4486.94|4486.94|0
1647515030000|2022-03-17 11:03:50|4488.28|4488.28|4490.96|4490.96|4490.96|4490.96|4488.28|4488.28|0
1647515040000|2022-03-17 11:04:00|4491.63|4491.63|4495.1|4495.1|4495.1|4495.1|4491.63|4491.63|0
1647515050000|2022-03-17 11:04:10|4494.57|4494.57|4495.24|4495.24|4495.24|4495.24|4494.57|4494.57|0
1647515060000|2022-03-17 11:04:20|4495.95|4495.95|4496|4496|4498.68|4498.68|4495.95|4495.95|0
1647515070000|2022-03-17 11:04:30|4495.33|4495.33|4495.33|4495.33|4495.33|4495.33|4495.33|4495.33|0
1647515080000|2022-03-17 11:04:40|4495.68|4495.68|4495.51|4495.51|4495.68|4495.68|4495.42|4495.42|0
1647515090000|2022-03-17 11:04:50|4498.18|4498.18|4500.23|4500.23|4500.23|4500.23|4498.18|4498.18|0
1647515100000|2022-03-17 11:05:00|4500.14|4500.14|4498.8|4498.8|4500.14|4500.14|4498.8|4498.8|0
1647515110000|2022-03-17 11:05:10|4499.33|4499.33|4500.67|4500.67|4500.67|4500.67|4499.33|4499.33|0
1647515120000|2022-03-17 11:05:20|4500|4500|4500|4500|4502.01|4502.01|4500|4500|0
1647515130000|2022-03-17 11:05:30|4500.36|4500.36|4500.5|4500.5|4500.5|4500.5|4500.36|4500.36|0
1647515140000|2022-03-17 11:05:40|4500.86|4500.86|4500.94|4500.94|4501.21|4501.21|4500.86|4500.86|0
1647515150000|2022-03-17 11:05:50|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|0
1647515160000|2022-03-17 11:06:00|4502.28|4502.28|4501.39|4501.39|4502.28|4502.28|4500.94|4500.94|0
1647515170000|2022-03-17 11:06:10|4502|4502|4502.09|4502.09|4502.89|4502.89|4502|4502|0
1647515190000|2022-03-17 11:06:30|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|0
1647515200000|2022-03-17 11:06:40|4502.36|4502.36|4502.65|4502.65|4502.65|4502.65|4502.36|4502.36|0
1647515210000|2022-03-17 11:06:50|4502.39|4502.39|4502.12|4502.12|4502.39|4502.39|4502.12|4502.12|0
1647515220000|2022-03-17 11:07:00|4502.24|4502.24|4502.15|4502.15|4502.24|4502.24|4502.15|4502.15|0
1647515240000|2022-03-17 11:07:20|4501.48|4501.48|4503.49|4503.49|4503.49|4503.49|4497.46|4497.46|0
1647515250000|2022-03-17 11:07:30|4502.15|4502.15|4502.82|4502.82|4503.49|4503.49|4502.15|4502.15|0
1647515270000|2022-03-17 11:07:50|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|0
1647515280000|2022-03-17 11:08:00|4507.51|4507.51|4505.5|4505.5|4507.51|4507.51|4505.5|4505.5|0
1647515290000|2022-03-17 11:08:10|4504.83|4504.83|4504.92|4504.92|4504.92|4504.92|4504.83|4504.83|0
1647515300000|2022-03-17 11:08:20|4504.25|4504.25|4504.11|4504.11|4504.25|4504.25|4503.58|4503.58|0
1647515310000|2022-03-17 11:08:30|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|0
1647515320000|2022-03-17 11:08:40|4504.46|4504.46|4505.82|4505.82|4506.26|4506.26|4504.46|4504.46|0
1647515330000|2022-03-17 11:08:50|4505.73|4505.73|4506.35|4506.35|4506.35|4506.35|4505.73|4505.73|0
1647515340000|2022-03-17 11:09:00|4506.53|4506.53|4506.26|4506.26|4506.53|4506.53|4506.26|4506.26|0
1647515360000|2022-03-17 11:09:20|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1647515370000|2022-03-17 11:09:30|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|0
1647515390000|2022-03-17 11:09:50|4505.68|4505.68|4504.98|4504.98|4505.68|4505.68|4504.98|4504.98|0
1647515400000|2022-03-17 11:10:00|4504.36|4504.36|4505.29|4505.29|4505.29|4505.29|4503.69|4503.69|0
1647515410000|2022-03-17 11:10:10|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|0
1647515440000|2022-03-17 11:10:40|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|0
1647515450000|2022-03-17 11:10:50|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1647515460000|2022-03-17 11:11:00|4506.26|4506.26|4506.55|4506.55|4506.55|4506.55|4506.26|4506.26|0
1647515470000|2022-03-17 11:11:10|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|0
1647515500000|2022-03-17 11:11:40|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|0
1647515510000|2022-03-17 11:11:50|4508.91|4508.91|4510.25|4510.25|4510.25|4510.25|4508.91|4508.91|0
1647515520000|2022-03-17 11:12:00|4507.57|4507.57|4507.17|4507.17|4507.84|4507.84|4507.17|4507.17|0
1647515530000|2022-03-17 11:12:10|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1647515550000|2022-03-17 11:12:30|4507.52|4507.52|4508.14|4508.14|4508.14|4508.14|4507.52|4507.52|0
1647515560000|2022-03-17 11:12:40|4507.17|4507.17|4506.82|4506.82|4507.17|4507.17|4506.82|4506.82|0
1647515570000|2022-03-17 11:12:50|4506.46|4506.46|4505.73|4505.73|4506.46|4506.46|4505.73|4505.73|0
1647515580000|2022-03-17 11:13:00|4503.72|4503.72|4505.09|4505.09|4505.27|4505.27|4503.72|4503.72|0
1647515590000|2022-03-17 11:13:10|4504.42|4504.42|4504.28|4504.28|4504.42|4504.42|4503.75|4503.75|0
1647515600000|2022-03-17 11:13:20|4504.2|4504.2|4503.53|4503.53|4504.2|4504.2|4503.53|4503.53|0
1647515620000|2022-03-17 11:13:40|4504.23|4504.23|4503.51|4503.51|4504.85|4504.85|4503.51|4503.51|0
1647515630000|2022-03-17 11:13:50|4503.35|4503.35|4503.67|4503.67|4503.67|4503.67|4503.35|4503.35|0
1647515640000|2022-03-17 11:14:00|4502.33|4502.33|4501.75|4501.75|4502.33|4502.33|4501.66|4501.66|0
1647515650000|2022-03-17 11:14:10|4500.41|4500.41|4502.51|4502.51|4503.18|4503.18|4500.41|4500.41|0
1647515660000|2022-03-17 11:14:20|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1647515670000|2022-03-17 11:14:30|4501.66|4501.66|4497.64|4497.64|4501.66|4501.66|4497.64|4497.64|0
1647515680000|2022-03-17 11:14:40|4496.97|4496.97|4496|4496|4496.97|4496.97|4496|4496|0
1647515690000|2022-03-17 11:14:50|4496.44|4496.44|4497.11|4497.11|4497.11|4497.11|4496.44|4496.44|0
1647515700000|2022-03-17 11:15:00|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|0
1647515720000|2022-03-17 11:15:20|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|0
1647515740000|2022-03-17 11:15:40|4498.98|4498.98|4499.65|4499.65|4499.65|4499.65|4498.98|4498.98|0
1647515760000|2022-03-17 11:16:00|4500.09|4500.09|4500.07|4500.07|4500.09|4500.09|4499.32|4499.32|0
1647515790000|2022-03-17 11:16:30|4500.34|4500.34|4500.66|4500.66|4500.66|4500.66|4500.16|4500.16|0
1647515800000|2022-03-17 11:16:40|4503.33|4503.33|4502.89|4502.89|4503.33|4503.33|4502.89|4502.89|0
1647515820000|2022-03-17 11:17:00|4504.23|4504.23|4502.89|4502.89|4504.23|4504.23|4502.89|4502.89|0
1647515830000|2022-03-17 11:17:10|4504.23|4504.23|4506.91|4506.91|4506.91|4506.91|4504.23|4504.23|0
1647515850000|2022-03-17 11:17:30|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|0
1647515880000|2022-03-17 11:18:00|4507.58|4507.58|4502.36|4502.36|4507.58|4507.58|4502.36|4502.36|0
1647515890000|2022-03-17 11:18:10|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1647515900000|2022-03-17 11:18:20|4502.33|4502.33|4503|4503|4503|4503|4502.33|4502.33|0
1647515910000|2022-03-17 11:18:30|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|0
1647515920000|2022-03-17 11:18:40|4503.09|4503.09|4502.97|4502.97|4503.09|4503.09|4502.97|4502.97|0
1647515930000|2022-03-17 11:18:50|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1647515940000|2022-03-17 11:19:00|4503.09|4503.09|4501.75|4501.75|4503.09|4503.09|4501.75|4501.75|0
1647515960000|2022-03-17 11:19:20|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1647515990000|2022-03-17 11:19:50|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1647516000000|2022-03-17 11:20:00|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|0
1647516020000|2022-03-17 11:20:20|4501.13|4501.13|4502.47|4502.47|4502.47|4502.47|4501.13|4501.13|0
1647516030000|2022-03-17 11:20:30|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1647516050000|2022-03-17 11:20:50|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|0
1647516060000|2022-03-17 11:21:00|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1647516080000|2022-03-17 11:21:20|4502.83|4502.83|4502.91|4502.91|4502.91|4502.91|4502.83|4502.83|0
1647516090000|2022-03-17 11:21:30|4503.27|4503.27|4504.2|4504.2|4504.2|4504.2|4503.27|4503.27|0
1647516100000|2022-03-17 11:21:40|4503.76|4503.76|4503.23|4503.23|4503.85|4503.85|4503.23|4503.23|0
1647516120000|2022-03-17 11:22:00|4502.79|4502.79|4502.88|4502.88|4502.88|4502.88|4502.79|4502.79|0
1647516130000|2022-03-17 11:22:10|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|0
1647516140000|2022-03-17 11:22:20|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1647516150000|2022-03-17 11:22:30|4501.03|4501.03|4501.21|4501.21|4501.21|4501.21|4501.03|4501.03|0
1647516160000|2022-03-17 11:22:40|4501.03|4501.03|4501.52|4501.52|4501.7|4501.7|4501.03|4501.03|0
1647516180000|2022-03-17 11:23:00|4499.51|4499.51|4501.52|4501.52|4501.52|4501.52|4499.51|4499.51|0
1647516200000|2022-03-17 11:23:20|4500.85|4500.85|4502.37|4502.37|4502.37|4502.37|4500.85|4500.85|0
1647516210000|2022-03-17 11:23:30|4502.61|4502.61|4502.96|4502.96|4502.96|4502.96|4502.61|4502.61|0
1647516250000|2022-03-17 11:24:10|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|0
1647516270000|2022-03-17 11:24:30|4504|4504|4504|4504|4504|4504|4504|4504|0
1647516290000|2022-03-17 11:24:50|4506.68|4506.68|4505.08|4505.08|4508.11|4508.11|4505.08|4505.08|0
1647516300000|2022-03-17 11:25:00|4504.41|4504.41|4504.26|4504.26|4504.41|4504.41|4504.26|4504.26|0
1647516310000|2022-03-17 11:25:10|4503.91|4503.91|4503.38|4503.38|4503.91|4503.91|4503.38|4503.38|0
1647516320000|2022-03-17 11:25:20|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1647516330000|2022-03-17 11:25:30|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|4502.59|4502.59|0
1647516340000|2022-03-17 11:25:40|4503.12|4503.12|4503.38|4503.38|4503.38|4503.38|4503.12|4503.12|0
1647516350000|2022-03-17 11:25:50|4503.2|4503.2|4501.88|4501.88|4503.2|4503.2|4501.88|4501.88|0
1647516360000|2022-03-17 11:26:00|4501.79|4501.79|4500.77|4500.77|4501.79|4501.79|4500.77|4500.77|0
1647516370000|2022-03-17 11:26:10|4500.59|4500.59|4496.71|4496.71|4500.59|4500.59|4496.71|4496.71|0
1647516380000|2022-03-17 11:26:20|4497.42|4497.42|4497.42|4497.42|4497.6|4497.6|4497.42|4497.42|0
1647516410000|2022-03-17 11:26:50|4497.33|4497.33|4496.62|4496.62|4497.33|4497.33|4496.62|4496.62|0
1647516420000|2022-03-17 11:27:00|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|0
1647516440000|2022-03-17 11:27:20|4497.29|4497.29|4497.44|4497.44|4497.44|4497.44|4497.29|4497.29|0
1647516460000|2022-03-17 11:27:40|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|0
1647516490000|2022-03-17 11:28:10|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1647516520000|2022-03-17 11:28:40|4498.27|4498.27|4499.5|4499.5|4499.94|4499.94|4498.27|4498.27|0
1647516530000|2022-03-17 11:28:50|4499.59|4499.59|4499.85|4499.85|4499.85|4499.85|4499.59|4499.59|0
1647516540000|2022-03-17 11:29:00|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1647516560000|2022-03-17 11:29:20|4497.99|4497.99|4498.13|4498.13|4498.66|4498.66|4497.99|4497.99|0
1647516570000|2022-03-17 11:29:30|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1647516590000|2022-03-17 11:29:50|4499.15|4499.15|4499.33|4499.33|4499.33|4499.33|4499.15|4499.15|0
1647516600000|2022-03-17 11:30:00|4499.41|4499.41|4500.49|4500.49|4500.93|4500.93|4499.41|4499.41|0
1647516610000|2022-03-17 11:30:10|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|0
1647516630000|2022-03-17 11:30:30|4500.88|4500.88|4500.79|4500.79|4500.88|4500.88|4500.79|4500.79|0
1647516640000|2022-03-17 11:30:40|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|4500.52|0
1647516650000|2022-03-17 11:30:50|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1647516660000|2022-03-17 11:31:00|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|0
1647516690000|2022-03-17 11:31:30|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1647516710000|2022-03-17 11:31:50|4498.57|4498.57|4498.48|4498.48|4498.65|4498.65|4498.12|4498.12|0
1647516740000|2022-03-17 11:32:20|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1647516760000|2022-03-17 11:32:40|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1647516770000|2022-03-17 11:32:50|4499.64|4499.64|4499.52|4499.52|4499.64|4499.64|4499.52|4499.52|0
1647516780000|2022-03-17 11:33:00|4499.43|4499.43|4499.08|4499.08|4499.43|4499.43|4499.08|4499.08|0
1647516790000|2022-03-17 11:33:10|4499.17|4499.17|4500.73|4500.73|4500.73|4500.73|4499.17|4499.17|0
1647516800000|2022-03-17 11:33:20|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1647516810000|2022-03-17 11:33:30|4501.44|4501.44|4501.35|4501.35|4501.44|4501.44|4500.82|4500.82|0
1647516820000|2022-03-17 11:33:40|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|0
1647516830000|2022-03-17 11:33:50|4501.44|4501.44|4501.7|4501.7|4501.7|4501.7|4501.44|4501.44|0
1647516840000|2022-03-17 11:34:00|4501.53|4501.53|4502.86|4502.86|4502.86|4502.86|4501.53|4501.53|0
1647516850000|2022-03-17 11:34:10|4502.51|4502.51|4502.74|4502.74|4502.74|4502.74|4501.98|4501.98|0
1647516860000|2022-03-17 11:34:20|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|0
1647516870000|2022-03-17 11:34:30|4501.42|4501.42|4501.06|4501.06|4501.42|4501.42|4501.06|4501.06|0
1647516880000|2022-03-17 11:34:40|4501.42|4501.42|4502.39|4502.39|4502.39|4502.39|4501.42|4501.42|0
1647516900000|2022-03-17 11:35:00|4502.07|4502.07|4502.07|4502.07|4502.07|4502.07|4502.07|4502.07|0
1647516910000|2022-03-17 11:35:10|4501.4|4501.4|4500.93|4500.93|4501.55|4501.55|4500.84|4500.84|0
1647516920000|2022-03-17 11:35:20|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|0
1647516930000|2022-03-17 11:35:30|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|0
1647516950000|2022-03-17 11:35:50|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1647516960000|2022-03-17 11:36:00|4500.57|4500.57|4501.01|4501.01|4501.24|4501.24|4500.57|4500.57|0
1647516970000|2022-03-17 11:36:10|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1647516980000|2022-03-17 11:36:20|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|0
1647517010000|2022-03-17 11:36:50|4501.62|4501.62|4501.18|4501.18|4501.62|4501.62|4501.18|4501.18|0
1647517020000|2022-03-17 11:37:00|4500.51|4500.51|4499.89|4499.89|4500.51|4500.51|4499.89|4499.89|0
1647517030000|2022-03-17 11:37:10|4500.01|4500.01|4499.89|4499.89|4500.01|4500.01|4499.89|4499.89|0
1647517040000|2022-03-17 11:37:20|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1647517050000|2022-03-17 11:37:30|4497.88|4497.88|4498.15|4498.15|4498.15|4498.15|4497.8|4497.8|0
1647517060000|2022-03-17 11:37:40|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1647517070000|2022-03-17 11:37:50|4500.83|4500.83|4500.83|4500.83|4500.83|4500.83|4500.83|4500.83|0
1647517080000|2022-03-17 11:38:00|4501.09|4501.09|4501.42|4501.42|4501.42|4501.42|4501.09|4501.09|0
1647517090000|2022-03-17 11:38:10|4501.24|4501.24|4501.09|4501.09|4501.24|4501.24|4501.09|4501.09|0
1647517100000|2022-03-17 11:38:20|4501.01|4501.01|4500.83|4500.83|4501.01|4501.01|4500.83|4500.83|0
1647517120000|2022-03-17 11:38:40|4500.03|4500.03|4498.97|4498.97|4500.03|4500.03|4498.89|4498.89|0
1647517140000|2022-03-17 11:39:00|4498.3|4498.3|4498.08|4498.08|4498.3|4498.3|4497.64|4497.64|0
1647517160000|2022-03-17 11:39:20|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|0
1647517170000|2022-03-17 11:39:30|4499.36|4499.36|4500.03|4500.03|4500.03|4500.03|4499.36|4499.36|0
1647517200000|2022-03-17 11:40:00|4500.12|4500.12|4500.21|4500.21|4500.56|4500.56|4500.12|4500.12|0
1647517210000|2022-03-17 11:40:10|4499.97|4499.97|4501.06|4501.06|4501.06|4501.06|4499.97|4499.97|0
1647517220000|2022-03-17 11:40:20|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4499.72|4499.72|0
1647517230000|2022-03-17 11:40:30|4500.92|4500.92|4501.01|4501.01|4501.01|4501.01|4500.92|4500.92|0
1647517260000|2022-03-17 11:41:00|4502.35|4502.35|4502.61|4502.61|4502.61|4502.61|4502.35|4502.35|0
1647517310000|2022-03-17 11:41:50|4502.08|4502.08|4501.64|4501.64|4502.08|4502.08|4501.64|4501.64|0
1647517320000|2022-03-17 11:42:00|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|0
1647517330000|2022-03-17 11:42:10|4501.73|4501.73|4502.4|4502.4|4502.4|4502.4|4501.73|4501.73|0
1647517340000|2022-03-17 11:42:20|4503.28|4503.28|4502.84|4502.84|4503.28|4503.28|4502.84|4502.84|0
1647517350000|2022-03-17 11:42:30|4503.01|4503.01|4503.37|4503.37|4503.54|4503.54|4503.01|4503.01|0
1647517360000|2022-03-17 11:42:40|4503.54|4503.54|4503.46|4503.46|4503.54|4503.54|4503.46|4503.46|0
1647517370000|2022-03-17 11:42:50|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1647517380000|2022-03-17 11:43:00|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1647517390000|2022-03-17 11:43:10|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|0
1647517400000|2022-03-17 11:43:20|4505.21|4505.21|4505.21|4505.21|4505.21|4505.21|4505.21|4505.21|0
1647517410000|2022-03-17 11:43:30|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1647517420000|2022-03-17 11:43:40|4503.84|4503.84|4503.75|4503.75|4503.84|4503.84|4503.75|4503.75|0
1647517440000|2022-03-17 11:44:00|4503.08|4503.08|4501.92|4501.92|4503.08|4503.08|4501.56|4501.56|0
1647517470000|2022-03-17 11:44:30|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|0
1647517480000|2022-03-17 11:44:40|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1647517500000|2022-03-17 11:45:00|4500.5|4500.5|4500.77|4500.77|4500.77|4500.77|4500.5|4500.5|0
1647517510000|2022-03-17 11:45:10|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1647517520000|2022-03-17 11:45:20|4500.33|4500.33|4501.49|4501.49|4501.49|4501.49|4500.33|4500.33|0
1647517530000|2022-03-17 11:45:30|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1647517560000|2022-03-17 11:46:00|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1647517570000|2022-03-17 11:46:10|4500.82|4500.82|4500.2|4500.2|4500.82|4500.82|4500.2|4500.2|0
1647517600000|2022-03-17 11:46:40|4500.56|4500.56|4500.82|4500.82|4500.82|4500.82|4500.56|4500.56|0
1647517630000|2022-03-17 11:47:10|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1647517640000|2022-03-17 11:47:20|4501.63|4501.63|4501.98|4501.98|4501.98|4501.98|4501.54|4501.54|0
1647517650000|2022-03-17 11:47:30|4502.87|4502.87|4503.22|4503.22|4503.22|4503.22|4502.87|4502.87|0
1647517660000|2022-03-17 11:47:40|4501.21|4501.21|4500.42|4500.42|4501.21|4501.21|4500.42|4500.42|0
1647517680000|2022-03-17 11:48:00|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|0
1647517700000|2022-03-17 11:48:20|4499.3|4499.3|4497.96|4497.96|4499.3|4499.3|4497.96|4497.96|0
1647517710000|2022-03-17 11:48:30|4497.7|4497.7|4499.04|4499.04|4499.04|4499.04|4497.7|4497.7|0
1647517720000|2022-03-17 11:48:40|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|0
1647517730000|2022-03-17 11:48:50|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|0
1647517760000|2022-03-17 11:49:20|4498.85|4498.85|4499.02|4499.02|4499.02|4499.02|4498.85|4498.85|0
1647517770000|2022-03-17 11:49:30|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1647517810000|2022-03-17 11:50:10|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|0
1647517820000|2022-03-17 11:50:20|4498.49|4498.49|4498.76|4498.76|4498.76|4498.76|4498.49|4498.49|0
1647517830000|2022-03-17 11:50:30|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|0
1647517840000|2022-03-17 11:50:40|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|0
1647517850000|2022-03-17 11:50:50|4499.61|4499.61|4500.08|4500.08|4500.08|4500.08|4499.61|4499.61|0
1647517860000|2022-03-17 11:51:00|4499.9|4499.9|4499.78|4499.78|4500.05|4500.05|4499.78|4499.78|0
1647517870000|2022-03-17 11:51:10|4499.69|4499.69|4499.55|4499.55|4499.69|4499.69|4499.55|4499.55|0
1647517880000|2022-03-17 11:51:20|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1647517900000|2022-03-17 11:51:40|4499.77|4499.77|4499.54|4499.54|4499.77|4499.77|4499.54|4499.54|0
1647517920000|2022-03-17 11:52:00|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|4499.01|0
1647517930000|2022-03-17 11:52:10|4498.65|4498.65|4498.3|4498.3|4498.65|4498.65|4498.3|4498.3|0
1647517940000|2022-03-17 11:52:20|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|0
1647517950000|2022-03-17 11:52:30|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|0
1647517960000|2022-03-17 11:52:40|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|0
1647517970000|2022-03-17 11:52:50|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1647517980000|2022-03-17 11:53:00|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1647517990000|2022-03-17 11:53:10|4500.58|4500.58|4500.31|4500.31|4500.58|4500.58|4500.31|4500.31|0
1647518000000|2022-03-17 11:53:20|4500.98|4500.98|4502.32|4502.32|4502.32|4502.32|4500.98|4500.98|0
1647518010000|2022-03-17 11:53:30|4502.67|4502.67|4502.76|4502.76|4502.76|4502.76|4502.67|4502.67|0
1647518020000|2022-03-17 11:53:40|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|0
1647518040000|2022-03-17 11:54:00|4502.76|4502.76|4499.29|4499.29|4502.76|4502.76|4499.29|4499.29|0
1647518060000|2022-03-17 11:54:20|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|0
1647518080000|2022-03-17 11:54:40|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|0
1647518090000|2022-03-17 11:54:50|4501.37|4501.37|4501.49|4501.49|4501.49|4501.49|4501.37|4501.37|0
1647518100000|2022-03-17 11:55:00|4501.75|4501.75|4501.13|4501.13|4501.75|4501.75|4501.13|4501.13|0
1647518130000|2022-03-17 11:55:30|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|4502.02|0
1647518150000|2022-03-17 11:55:50|4503.36|4503.36|4503.36|4503.36|4503.36|4503.36|4503.36|4503.36|0
1647518160000|2022-03-17 11:56:00|4503.62|4503.62|4504.96|4504.96|4504.96|4504.96|4503.62|4503.62|0
1647518170000|2022-03-17 11:56:10|4505.31|4505.31|4505.31|4505.31|4505.31|4505.31|4505.31|4505.31|0
1647518180000|2022-03-17 11:56:20|4505.23|4505.23|4504.79|4504.79|4505.23|4505.23|4504.61|4504.61|0
1647518190000|2022-03-17 11:56:30|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|0
1647518200000|2022-03-17 11:56:40|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1647518210000|2022-03-17 11:56:50|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1647518220000|2022-03-17 11:57:00|4507.25|4507.25|4506.55|4506.55|4507.25|4507.25|4505.84|4505.84|0
1647518230000|2022-03-17 11:57:10|4506.72|4506.72|4508.43|4508.43|4509.77|4509.77|4506.72|4506.72|0
1647518240000|2022-03-17 11:57:20|4509.77|4509.77|4510.6|4510.6|4510.6|4510.6|4509.77|4509.77|0
1647518250000|2022-03-17 11:57:30|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1647518260000|2022-03-17 11:57:40|4510.79|4510.79|4510.97|4510.97|4510.97|4510.97|4510.79|4510.79|0
1647518270000|2022-03-17 11:57:50|4511.13|4511.13|4511.93|4511.93|4511.93|4511.93|4511.13|4511.13|0
1647518280000|2022-03-17 11:58:00|4512.01|4512.01|4507.98|4507.98|4512.01|4512.01|4507.98|4507.98|0
1647518310000|2022-03-17 11:58:30|4508.16|4508.16|4508.25|4508.25|4508.25|4508.25|4508.16|4508.16|0
1647518330000|2022-03-17 11:58:50|4508.69|4508.69|4504.95|4504.95|4508.69|4508.69|4504.95|4504.95|0
1647518340000|2022-03-17 11:59:00|4504.28|4504.28|4503.26|4503.26|4504.28|4504.28|4503.26|4503.26|0
1647518360000|2022-03-17 11:59:20|4501.92|4501.92|4501.92|4501.92|4501.92|4501.92|4501.92|4501.92|0
1647518370000|2022-03-17 11:59:30|4501.25|4501.25|4503.26|4503.26|4503.26|4503.26|4501.25|4501.25|0
1647518390000|2022-03-17 11:59:50|4503.61|4503.61|4505.62|4505.62|4505.62|4505.62|4503.61|4503.61|0
1647518400000|2022-03-17 12:00:00|4505.71|4505.71|4507.08|4507.08|4507.08|4507.08|4505.21|4505.21|0
1647518410000|2022-03-17 12:00:10|4507.61|4507.61|4508.06|4508.06|4508.06|4508.06|4507.61|4507.61|0
1647518420000|2022-03-17 12:00:20|4509.48|4509.48|4508.78|4508.78|4509.48|4509.48|4508.78|4508.78|0
1647518430000|2022-03-17 12:00:30|4510.79|4510.79|4510.89|4510.89|4510.89|4510.89|4510.79|4510.79|0
1647518440000|2022-03-17 12:00:40|4510.73|4510.73|4508.19|4508.19|4510.73|4510.73|4508.19|4508.19|0
1647518450000|2022-03-17 12:00:50|4508.37|4508.37|4510.37|4510.37|4510.37|4510.37|4508.37|4508.37|0
1647518460000|2022-03-17 12:01:00|4510.64|4510.64|4509.31|4509.31|4511.76|4511.76|4509.31|4509.31|0
1647518470000|2022-03-17 12:01:10|4508.87|4508.87|4509.54|4509.54|4509.54|4509.54|4508.87|4508.87|0
1647518480000|2022-03-17 12:01:20|4509.36|4509.36|4509.73|4509.73|4509.73|4509.73|4508.53|4508.53|0
1647518500000|2022-03-17 12:01:40|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|0
1647518510000|2022-03-17 12:01:50|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|0
1647518520000|2022-03-17 12:02:00|4511.52|4511.52|4514.53|4514.53|4514.53|4514.53|4511.08|4511.08|0
1647518540000|2022-03-17 12:02:20|4515.2|4515.2|4514.74|4514.74|4516.08|4516.08|4514.74|4514.74|0
1647518550000|2022-03-17 12:02:30|4514.83|4514.83|4515.45|4515.45|4515.45|4515.45|4514.83|4514.83|0
1647518560000|2022-03-17 12:02:40|4516.16|4516.16|4515.8|4515.8|4516.16|4516.16|4515.8|4515.8|0
1647518580000|2022-03-17 12:03:00|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1647518590000|2022-03-17 12:03:10|4516.62|4516.62|4517.2|4517.2|4517.2|4517.2|4516.62|4516.62|0
1647518600000|2022-03-17 12:03:20|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|0
1647518610000|2022-03-17 12:03:30|4517.7|4517.7|4518.05|4518.05|4518.05|4518.05|4517.7|4517.7|0
1647518620000|2022-03-17 12:03:40|4518.76|4518.76|4517.22|4517.22|4518.76|4518.76|4517.22|4517.22|0
1647518630000|2022-03-17 12:03:50|4516.55|4516.55|4516.87|4516.87|4516.87|4516.87|4516.55|4516.55|0
1647518640000|2022-03-17 12:04:00|4518.21|4518.21|4518.56|4518.56|4518.56|4518.56|4518.21|4518.21|0
1647518650000|2022-03-17 12:04:10|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|0
1647518660000|2022-03-17 12:04:20|4516.41|4516.41|4516.24|4516.24|4516.41|4516.41|4516.15|4516.15|0
1647518670000|2022-03-17 12:04:30|4516.91|4516.91|4515.49|4515.49|4516.91|4516.91|4515.49|4515.49|0
1647518680000|2022-03-17 12:04:40|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1647518710000|2022-03-17 12:05:10|4516.08|4516.08|4513.18|4513.18|4516.08|4516.08|4513.18|4513.18|0
1647518720000|2022-03-17 12:05:20|4513.85|4513.85|4514.38|4514.38|4514.38|4514.38|4513.85|4513.85|0
1647518740000|2022-03-17 12:05:40|4514.56|4514.56|4512.88|4512.88|4514.56|4514.56|4512.88|4512.88|0
1647518750000|2022-03-17 12:05:50|4513.05|4513.05|4515.73|4515.73|4515.73|4515.73|4513.05|4513.05|0
1647518760000|2022-03-17 12:06:00|4516.4|4516.4|4513.34|4513.34|4516.4|4516.4|4513.22|4513.22|0
1647518780000|2022-03-17 12:06:20|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|0
1647518810000|2022-03-17 12:06:50|4513.87|4513.87|4517.35|4517.35|4517.35|4517.35|4513.87|4513.87|0
1647518820000|2022-03-17 12:07:00|4517.96|4517.96|4517.99|4517.99|4518.08|4518.08|4517.96|4517.96|0
1647518830000|2022-03-17 12:07:10|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1647518840000|2022-03-17 12:07:20|4518.31|4518.31|4516.39|4516.39|4518.4|4518.4|4516.39|4516.39|0
1647518850000|2022-03-17 12:07:30|4516.74|4516.74|4516.86|4516.86|4516.86|4516.86|4516.74|4516.74|0
1647518860000|2022-03-17 12:07:40|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|0
1647518880000|2022-03-17 12:08:00|4516.19|4516.19|4518.2|4518.2|4518.2|4518.2|4516.19|4516.19|0
1647518890000|2022-03-17 12:08:10|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|4518.87|0
1647518900000|2022-03-17 12:08:20|4518.96|4518.96|4519.55|4519.55|4519.55|4519.55|4518.96|4518.96|0
1647518920000|2022-03-17 12:08:40|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1647518930000|2022-03-17 12:08:50|4518.97|4518.97|4517.89|4517.89|4519.23|4519.23|4517.89|4517.89|0
1647518940000|2022-03-17 12:09:00|4517.22|4517.22|4516.69|4516.69|4517.22|4517.22|4516.69|4516.69|0
1647518950000|2022-03-17 12:09:10|4517.36|4517.36|4514.87|4514.87|4517.36|4517.36|4514.87|4514.87|0
1647518960000|2022-03-17 12:09:20|4514.2|4514.2|4515.54|4515.54|4515.54|4515.54|4514.2|4514.2|0
1647518970000|2022-03-17 12:09:30|4515.39|4515.39|4515.07|4515.07|4515.39|4515.39|4515.07|4515.07|0
1647518990000|2022-03-17 12:09:50|4515.23|4515.23|4515.23|4515.23|4515.23|4515.23|4515.23|4515.23|0
1647519000000|2022-03-17 12:10:00|4514.97|4514.97|4514.34|4514.34|4514.97|4514.97|4514.29|4514.29|0
1647519010000|2022-03-17 12:10:10|4514.17|4514.17|4514.22|4514.22|4514.22|4514.22|4514.17|4514.17|0
1647519020000|2022-03-17 12:10:20|4512.88|4512.88|4511.73|4511.73|4512.88|4512.88|4511.73|4511.73|0
1647519030000|2022-03-17 12:10:30|4511.38|4511.38|4512.17|4512.17|4512.17|4512.17|4511.38|4511.38|0
1647519060000|2022-03-17 12:11:00|4512.34|4512.34|4511.84|4511.84|4512.34|4512.34|4511.84|4511.84|0
1647519070000|2022-03-17 12:11:10|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|4512.29|0
1647519080000|2022-03-17 12:11:20|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1647519090000|2022-03-17 12:11:30|4514.3|4514.3|4514.93|4514.93|4514.93|4514.93|4513.68|4513.68|0
1647519100000|2022-03-17 12:11:40|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|0
1647519110000|2022-03-17 12:11:50|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|0
1647519120000|2022-03-17 12:12:00|4515.47|4515.47|4515.74|4515.74|4515.74|4515.74|4515.47|4515.47|0
1647519130000|2022-03-17 12:12:10|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|0
1647519140000|2022-03-17 12:12:20|4516.5|4516.5|4516.5|4516.5|4518.51|4518.51|4516.5|4516.5|0
1647519150000|2022-03-17 12:12:30|4517.29|4517.29|4518.32|4518.32|4518.32|4518.32|4517.29|4517.29|0
1647519170000|2022-03-17 12:12:50|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1647519180000|2022-03-17 12:13:00|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|4517.66|0
1647519190000|2022-03-17 12:13:10|4516.32|4516.32|4514.1|4514.1|4516.32|4516.32|4514.1|4514.1|0
1647519200000|2022-03-17 12:13:20|4513.98|4513.98|4514.12|4514.12|4514.12|4514.12|4511.61|4511.61|0
1647519220000|2022-03-17 12:13:40|4514.38|4514.38|4512.78|4512.78|4514.38|4514.38|4512.78|4512.78|0
1647519230000|2022-03-17 12:13:50|4512.6|4512.6|4512.78|4512.78|4513.48|4513.48|4512.6|4512.6|0
1647519240000|2022-03-17 12:14:00|4512.69|4512.69|4513.07|4513.07|4513.57|4513.57|4512.69|4512.69|0
1647519250000|2022-03-17 12:14:10|4515.08|4515.08|4512.61|4512.61|4515.08|4515.08|4512.61|4512.61|0
1647519270000|2022-03-17 12:14:30|4512.34|4512.34|4511.84|4511.84|4512.34|4512.34|4511.84|4511.84|0
1647519280000|2022-03-17 12:14:40|4510.78|4510.78|4510.48|4510.48|4510.78|4510.78|4510.43|4510.43|0
1647519290000|2022-03-17 12:14:50|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1647519310000|2022-03-17 12:15:10|4511.01|4511.01|4510.25|4510.25|4511.59|4511.59|4510.17|4510.17|0
1647519320000|2022-03-17 12:15:20|4510.43|4510.43|4510.7|4510.7|4510.7|4510.7|4510.43|4510.43|0
1647519330000|2022-03-17 12:15:30|4510.87|4510.87|4512.21|4512.21|4512.21|4512.21|4510.87|4510.87|0
1647519360000|2022-03-17 12:16:00|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|0
1647519370000|2022-03-17 12:16:10|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|0
1647519380000|2022-03-17 12:16:20|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|0
1647519390000|2022-03-17 12:16:30|4510.22|4510.22|4510.01|4510.01|4510.22|4510.22|4510.01|4510.01|0
1647519400000|2022-03-17 12:16:40|4509.3|4509.3|4509.48|4509.48|4509.48|4509.48|4509.12|4509.12|0
1647519410000|2022-03-17 12:16:50|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1647519420000|2022-03-17 12:17:00|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|4509.56|0
1647519440000|2022-03-17 12:17:20|4509.12|4509.12|4509.27|4509.27|4509.27|4509.27|4509.12|4509.12|0
1647519450000|2022-03-17 12:17:30|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|0
1647519460000|2022-03-17 12:17:40|4508.5|4508.5|4508.35|4508.35|4508.5|4508.5|4508.35|4508.35|0
1647519470000|2022-03-17 12:17:50|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|0
1647519480000|2022-03-17 12:18:00|4506.86|4506.86|4507.8|4507.8|4507.8|4507.8|4506.86|4506.86|0
1647519490000|2022-03-17 12:18:10|4507.45|4507.45|4509.4|4509.4|4509.4|4509.4|4507.45|4507.45|0
1647519500000|2022-03-17 12:18:20|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|0
1647519510000|2022-03-17 12:18:30|4509.85|4509.85|4510.46|4510.46|4510.46|4510.46|4509.85|4509.85|0
1647519520000|2022-03-17 12:18:40|4510.37|4510.37|4509.93|4509.93|4510.37|4510.37|4509.67|4509.67|0
1647519530000|2022-03-17 12:18:50|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|0
1647519540000|2022-03-17 12:19:00|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|4509.88|0
1647519550000|2022-03-17 12:19:10|4509.73|4509.73|4508.2|4508.2|4509.73|4509.73|4507.83|4507.83|0
1647519560000|2022-03-17 12:19:20|4508.87|4508.87|4509.65|4509.65|4509.65|4509.65|4508.87|4508.87|0
1647519580000|2022-03-17 12:19:40|4509.3|4509.3|4508.5|4508.5|4509.3|4509.3|4508.5|4508.5|0
1647519590000|2022-03-17 12:19:50|4508.15|4508.15|4508|4508|4508.15|4508.15|4508|4508|0
1647519600000|2022-03-17 12:20:00|4508.09|4508.09|4508.18|4508.18|4508.18|4508.18|4508.09|4508.09|0
1647519620000|2022-03-17 12:20:20|4508.62|4508.62|4510|4510|4510|4510|4508.62|4508.62|0
1647519630000|2022-03-17 12:20:30|4509.68|4509.68|4510.35|4510.35|4510.35|4510.35|4509.68|4509.68|0
1647519650000|2022-03-17 12:20:50|4510.23|4510.23|4510.67|4510.67|4510.67|4510.67|4510.23|4510.23|0
1647519660000|2022-03-17 12:21:00|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1647519670000|2022-03-17 12:21:10|4510.91|4510.91|4510.85|4510.85|4511.66|4511.66|4510.85|4510.85|0
1647519680000|2022-03-17 12:21:20|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|4510.76|0
1647519690000|2022-03-17 12:21:30|4512.08|4512.08|4513.9|4513.9|4513.9|4513.9|4512.08|4512.08|0
1647519700000|2022-03-17 12:21:40|4513.74|4513.74|4512.95|4512.95|4513.74|4513.74|4512.95|4512.95|0
1647519720000|2022-03-17 12:22:00|4512.59|4512.59|4512.33|4512.33|4512.59|4512.59|4512.33|4512.33|0
1647519750000|2022-03-17 12:22:30|4510.99|4510.99|4510.32|4510.32|4510.99|4510.99|4510.32|4510.32|0
1647519760000|2022-03-17 12:22:40|4509.97|4509.97|4510.64|4510.64|4510.64|4510.64|4509.97|4509.97|0
1647519770000|2022-03-17 12:22:50|4509.97|4509.97|4510.41|4510.41|4510.41|4510.41|4509.97|4509.97|0
1647519780000|2022-03-17 12:23:00|4510.5|4510.5|4510.52|4510.52|4510.52|4510.52|4510.26|4510.26|0
1647519790000|2022-03-17 12:23:10|4510.61|4510.61|4509.94|4509.94|4510.61|4510.61|4509.94|4509.94|0
1647519800000|2022-03-17 12:23:20|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|0
1647519820000|2022-03-17 12:23:40|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|0
1647519840000|2022-03-17 12:24:00|4506.77|4506.77|4507.43|4507.43|4507.43|4507.43|4506.77|4506.77|0
1647519850000|2022-03-17 12:24:10|4507.52|4507.52|4507.6|4507.6|4507.6|4507.6|4507.52|4507.52|0
1647519860000|2022-03-17 12:24:20|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1647519870000|2022-03-17 12:24:30|4508.1|4508.1|4507.39|4507.39|4508.1|4508.1|4507.39|4507.39|0
1647519880000|2022-03-17 12:24:40|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1647519890000|2022-03-17 12:24:50|4507.71|4507.71|4508.04|4508.04|4508.04|4508.04|4507.71|4507.71|0
1647519900000|2022-03-17 12:25:00|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|4507.42|0
1647519920000|2022-03-17 12:25:20|4507.15|4507.15|4507.33|4507.33|4507.33|4507.33|4507.15|4507.15|0
1647519930000|2022-03-17 12:25:30|4507.6|4507.6|4509.15|4509.15|4509.15|4509.15|4507.6|4507.6|0
1647519940000|2022-03-17 12:25:40|4509.24|4509.24|4508.73|4508.73|4509.24|4509.24|4508.73|4508.73|0
1647519950000|2022-03-17 12:25:50|4508.55|4508.55|4508.55|4508.55|4508.55|4508.55|4508.55|4508.55|0
1647519960000|2022-03-17 12:26:00|4510.56|4510.56|4510.69|4510.69|4510.69|4510.69|4510.4|4510.4|0
1647519970000|2022-03-17 12:26:10|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1647519980000|2022-03-17 12:26:20|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|0
1647520010000|2022-03-17 12:26:50|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|0
1647520020000|2022-03-17 12:27:00|4508.85|4508.85|4509.52|4509.52|4509.52|4509.52|4508.85|4508.85|0
1647520060000|2022-03-17 12:27:40|4506.84|4506.84|4506.31|4506.31|4506.84|4506.84|4506.31|4506.31|0
1647520070000|2022-03-17 12:27:50|4505.64|4505.64|4505.26|4505.26|4505.64|4505.64|4505.26|4505.26|0
1647520090000|2022-03-17 12:28:10|4505.52|4505.52|4505.63|4505.63|4505.63|4505.63|4505.52|4505.52|0
1647520100000|2022-03-17 12:28:20|4505.45|4505.45|4506.79|4506.79|4506.79|4506.79|4505.45|4505.45|0
1647520110000|2022-03-17 12:28:30|4507.23|4507.23|4507.23|4507.23|4507.23|4507.23|4507.23|4507.23|0
1647520120000|2022-03-17 12:28:40|4506.53|4506.53|4505.27|4505.27|4506.53|4506.53|4504.83|4504.83|0
1647520150000|2022-03-17 12:29:10|4505.1|4505.1|4504.2|4504.2|4505.1|4505.1|4504.2|4504.2|0
1647520160000|2022-03-17 12:29:20|4502.86|4502.86|4502.74|4502.74|4502.86|4502.86|4502.74|4502.74|0
1647520170000|2022-03-17 12:29:30|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|0
1647520180000|2022-03-17 12:29:40|4504.26|4504.26|4504.84|4504.84|4504.84|4504.84|4504.26|4504.26|0
1647520200000|2022-03-17 12:30:00|4504.61|4504.61|4504.96|4504.96|4504.96|4504.96|4503.27|4503.27|0
1647520210000|2022-03-17 12:30:10|4504.47|4504.47|4504.41|4504.41|4504.64|4504.64|4504.29|4504.29|0
1647520220000|2022-03-17 12:30:20|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|0
1647520230000|2022-03-17 12:30:30|4504.14|4504.14|4504.91|4504.91|4504.91|4504.91|4504.14|4504.14|0
1647520240000|2022-03-17 12:30:40|4505|4505|4505|4505|4505|4505|4505|4505|0
1647520250000|2022-03-17 12:30:50|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1647520260000|2022-03-17 12:31:00|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|0
1647520270000|2022-03-17 12:31:10|4504.12|4504.12|4504.74|4504.74|4504.74|4504.74|4504.12|4504.12|0
1647520280000|2022-03-17 12:31:20|4504.9|4504.9|4505.01|4505.01|4506.01|4506.01|4504.9|4504.9|0
1647520300000|2022-03-17 12:31:40|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.33|4503.33|0
1647520310000|2022-03-17 12:31:50|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|0
1647520320000|2022-03-17 12:32:00|4502.95|4502.95|4504.34|4504.34|4504.34|4504.34|4502.33|4502.33|0
1647520330000|2022-03-17 12:32:10|4504.69|4504.69|4506.03|4506.03|4506.03|4506.03|4504.69|4504.69|0
1647520350000|2022-03-17 12:32:30|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|0
1647520360000|2022-03-17 12:32:40|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|0
1647520390000|2022-03-17 12:33:10|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|4506.97|0
1647520400000|2022-03-17 12:33:20|4507.5|4507.5|4507.32|4507.32|4507.94|4507.94|4507.32|4507.32|0
1647520410000|2022-03-17 12:33:30|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1647520420000|2022-03-17 12:33:40|4506.92|4506.92|4507.59|4507.59|4507.59|4507.59|4506.92|4506.92|0
1647520430000|2022-03-17 12:33:50|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|0
1647520440000|2022-03-17 12:34:00|4508.29|4508.29|4507.85|4507.85|4508.29|4508.29|4507.85|4507.85|0
1647520450000|2022-03-17 12:34:10|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|0
1647520460000|2022-03-17 12:34:20|4511.46|4511.46|4511.46|4511.46|4511.46|4511.46|4511.46|4511.46|0
1647520470000|2022-03-17 12:34:30|4512.13|4512.13|4512.22|4512.22|4512.22|4512.22|4512.13|4512.13|0
1647520480000|2022-03-17 12:34:40|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|0
1647520490000|2022-03-17 12:34:50|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|0
1647520500000|2022-03-17 12:35:00|4514.67|4514.67|4513.11|4513.11|4514.67|4514.67|4512.66|4512.66|0
1647520530000|2022-03-17 12:35:30|4512.87|4512.87|4510.74|4510.74|4512.87|4512.87|4510.74|4510.74|0
1647520560000|2022-03-17 12:36:00|4510.07|4510.07|4509.21|4509.21|4510.07|4510.07|4509.21|4509.21|0
1647520580000|2022-03-17 12:36:20|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|0
1647520590000|2022-03-17 12:36:30|4508.68|4508.68|4508.09|4508.09|4508.68|4508.68|4507.79|4507.79|0
1647520600000|2022-03-17 12:36:40|4508.35|4508.35|4508.02|4508.02|4508.35|4508.35|4508.02|4508.02|0
1647520610000|2022-03-17 12:36:50|4508.99|4508.99|4508.81|4508.81|4509.08|4509.08|4508.72|4508.72|0
1647520620000|2022-03-17 12:37:00|4509.52|4509.52|4509.08|4509.08|4509.87|4509.87|4509.08|4509.08|0
1647520630000|2022-03-17 12:37:10|4509.17|4509.17|4509.84|4509.84|4509.84|4509.84|4509.17|4509.17|0
1647520640000|2022-03-17 12:37:20|4510.5|4510.5|4512.7|4512.7|4512.7|4512.7|4510.5|4510.5|0
1647520650000|2022-03-17 12:37:30|4512.35|4512.35|4511.86|4511.86|4512.35|4512.35|4511.86|4511.86|0
1647520660000|2022-03-17 12:37:40|4512.39|4512.39|4512.3|4512.3|4512.39|4512.39|4512.3|4512.3|0
1647520670000|2022-03-17 12:37:50|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1647520680000|2022-03-17 12:38:00|4510.97|4510.97|4510.3|4510.3|4510.97|4510.97|4510.3|4510.3|0
1647520690000|2022-03-17 12:38:10|4510.42|4510.42|4510.92|4510.92|4510.92|4510.92|4510.42|4510.42|0
1647520700000|2022-03-17 12:38:20|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|0
1647520710000|2022-03-17 12:38:30|4512.11|4512.11|4512.38|4512.38|4512.38|4512.38|4512.11|4512.11|0
1647520720000|2022-03-17 12:38:40|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|0
1647520730000|2022-03-17 12:38:50|4512.73|4512.73|4513.23|4513.23|4513.23|4513.23|4512.73|4512.73|0
1647520740000|2022-03-17 12:39:00|4512.9|4512.9|4513.78|4513.78|4513.78|4513.78|4512.9|4512.9|0
1647520770000|2022-03-17 12:39:30|4513.99|4513.99|4513.32|4513.32|4513.99|4513.99|4513.32|4513.32|0
1647520800000|2022-03-17 12:40:00|4512.88|4512.88|4513.22|4513.22|4513.22|4513.22|4512.88|4512.88|0
1647520810000|2022-03-17 12:40:10|4513.55|4513.55|4513.79|4513.79|4513.79|4513.79|4513.55|4513.55|0
1647520820000|2022-03-17 12:40:20|4512.45|4512.45|4514.46|4514.46|4514.46|4514.46|4512.45|4512.45|0
1647520830000|2022-03-17 12:40:30|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|0
1647520840000|2022-03-17 12:40:40|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1647520850000|2022-03-17 12:40:50|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1647520870000|2022-03-17 12:41:10|4509.66|4509.66|4510.19|4510.19|4510.37|4510.37|4509.66|4509.66|0
1647520880000|2022-03-17 12:41:20|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|0
1647520910000|2022-03-17 12:41:50|4510.63|4510.63|4510.54|4510.54|4510.63|4510.63|4510.19|4510.19|0
1647520920000|2022-03-17 12:42:00|4510.81|4510.81|4511.36|4511.36|4511.48|4511.48|4510.81|4510.81|0
1647520930000|2022-03-17 12:42:10|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|0
1647520940000|2022-03-17 12:42:20|4510.95|4510.95|4511.04|4511.04|4511.04|4511.04|4510.95|4510.95|0
1647520950000|2022-03-17 12:42:30|4511.3|4511.3|4510.86|4510.86|4511.3|4511.3|4510.86|4510.86|0
1647520960000|2022-03-17 12:42:40|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1647520970000|2022-03-17 12:42:50|4510.44|4510.44|4510.88|4510.88|4510.88|4510.88|4510.44|4510.44|0
1647520980000|2022-03-17 12:43:00|4511.32|4511.32|4511.79|4511.79|4511.79|4511.79|4511.32|4511.32|0
1647520990000|2022-03-17 12:43:10|4511.91|4511.91|4512.24|4512.24|4512.24|4512.24|4511.57|4511.57|0
1647521000000|2022-03-17 12:43:20|4510.9|4510.9|4511.05|4511.05|4511.05|4511.05|4510.9|4510.9|0
1647521010000|2022-03-17 12:43:30|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|0
1647521020000|2022-03-17 12:43:40|4510.82|4510.82|4510.4|4510.4|4510.93|4510.93|4510.4|4510.4|0
1647521030000|2022-03-17 12:43:50|4510.55|4510.55|4510.72|4510.72|4510.72|4510.72|4510.55|4510.55|0
1647521050000|2022-03-17 12:44:10|4510.98|4510.98|4511.25|4511.25|4511.51|4511.51|4510.98|4510.98|0
1647521060000|2022-03-17 12:44:20|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|0
1647521070000|2022-03-17 12:44:30|4510.64|4510.64|4510.73|4510.73|4510.73|4510.73|4510.64|4510.64|0
1647521080000|2022-03-17 12:44:40|4509.39|4509.39|4509.21|4509.21|4509.39|4509.39|4509.21|4509.21|0
1647521100000|2022-03-17 12:45:00|4507.87|4507.87|4506.53|4506.53|4507.87|4507.87|4506.53|4506.53|0
1647521110000|2022-03-17 12:45:10|4506.71|4506.71|4506.55|4506.55|4506.71|4506.71|4506.55|4506.55|0
1647521120000|2022-03-17 12:45:20|4506.02|4506.02|4506.11|4506.11|4506.11|4506.11|4505.85|4505.85|0
1647521130000|2022-03-17 12:45:30|4504.1|4504.1|4504.37|4504.37|4504.37|4504.37|4504.1|4504.1|0
1647521140000|2022-03-17 12:45:40|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1647521150000|2022-03-17 12:45:50|4504.54|4504.54|4505.04|4505.04|4505.04|4505.04|4504.54|4504.54|0
1647521160000|2022-03-17 12:46:00|4506.38|4506.38|4505.38|4505.38|4507.72|4507.72|4505.38|4505.38|0
1647521180000|2022-03-17 12:46:20|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|0
1647521200000|2022-03-17 12:46:40|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|0
1647521220000|2022-03-17 12:47:00|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1647521230000|2022-03-17 12:47:10|4505.29|4505.29|4505.17|4505.17|4505.29|4505.29|4505.17|4505.17|0
1647521240000|2022-03-17 12:47:20|4505.61|4505.61|4505.35|4505.35|4505.61|4505.61|4505.35|4505.35|0
1647521250000|2022-03-17 12:47:30|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1647521260000|2022-03-17 12:47:40|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1647521270000|2022-03-17 12:47:50|4506.19|4506.19|4506.38|4506.38|4506.38|4506.38|4506.03|4506.03|0
1647521280000|2022-03-17 12:48:00|4505.94|4505.94|4506.12|4506.12|4506.12|4506.12|4505.94|4505.94|0
1647521290000|2022-03-17 12:48:10|4505.5|4505.5|4506.08|4506.08|4506.26|4506.26|4505.5|4505.5|0
1647521300000|2022-03-17 12:48:20|4505.75|4505.75|4506.41|4506.41|4506.41|4506.41|4505.75|4505.75|0
1647521310000|2022-03-17 12:48:30|4506.76|4506.76|4506.59|4506.59|4506.76|4506.76|4506.59|4506.59|0
1647521320000|2022-03-17 12:48:40|4507.26|4507.26|4508.32|4508.32|4508.67|4508.67|4507.26|4507.26|0
1647521330000|2022-03-17 12:48:50|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|0
1647521340000|2022-03-17 12:49:00|4509.13|4509.13|4508.38|4508.38|4509.13|4509.13|4508.38|4508.38|0
1647521350000|2022-03-17 12:49:10|4509.05|4509.05|4509.39|4509.39|4509.72|4509.72|4509.05|4509.05|0
1647521360000|2022-03-17 12:49:20|4509.72|4509.72|4509.15|4509.15|4509.72|4509.72|4508.73|4508.73|0
1647521370000|2022-03-17 12:49:30|4509.31|4509.31|4507.63|4507.63|4509.64|4509.64|4507.63|4507.63|0
1647521380000|2022-03-17 12:49:40|4507.14|4507.14|4507.47|4507.47|4507.47|4507.47|4507.14|4507.14|0
1647521390000|2022-03-17 12:49:50|4507.02|4507.02|4506.76|4506.76|4507.02|4507.02|4506.76|4506.76|0
1647521400000|2022-03-17 12:50:00|4506.43|4506.43|4504.76|4504.76|4506.43|4506.43|4504.76|4504.76|0
1647521410000|2022-03-17 12:50:10|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1647521440000|2022-03-17 12:50:40|4504.5|4504.5|4504.59|4504.59|4504.59|4504.59|4504.5|4504.5|0
1647521450000|2022-03-17 12:50:50|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|0
1647521460000|2022-03-17 12:51:00|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|0
1647521470000|2022-03-17 12:51:10|4504.51|4504.51|4504.19|4504.19|4504.51|4504.51|4504.19|4504.19|0
1647521480000|2022-03-17 12:51:20|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|0
1647521490000|2022-03-17 12:51:30|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1647521500000|2022-03-17 12:51:40|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|0
1647521510000|2022-03-17 12:51:50|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|0
1647521520000|2022-03-17 12:52:00|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|0
1647521530000|2022-03-17 12:52:10|4507.75|4507.75|4508.42|4508.42|4508.42|4508.42|4507.75|4507.75|0
1647521540000|2022-03-17 12:52:20|4508.75|4508.75|4509.43|4509.43|4509.43|4509.43|4508.75|4508.75|0
1647521550000|2022-03-17 12:52:30|4509.55|4509.55|4508.76|4508.76|4509.55|4509.55|4508.76|4508.76|0
1647521570000|2022-03-17 12:52:50|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|0
1647521580000|2022-03-17 12:53:00|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|4507.65|0
1647521590000|2022-03-17 12:53:10|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|0
1647521600000|2022-03-17 12:53:20|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|0
1647521610000|2022-03-17 12:53:30|4508.33|4508.33|4508.47|4508.47|4508.65|4508.65|4508.33|4508.33|0
1647521620000|2022-03-17 12:53:40|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|0
1647521630000|2022-03-17 12:53:50|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|0
1647521640000|2022-03-17 12:54:00|4507.71|4507.71|4507.27|4507.27|4508.42|4508.42|4507.27|4507.27|0
1647521650000|2022-03-17 12:54:10|4507.44|4507.44|4508.05|4508.05|4508.05|4508.05|4507.44|4507.44|0
1647521660000|2022-03-17 12:54:20|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|0
1647521700000|2022-03-17 12:55:00|4507.58|4507.58|4506.43|4506.43|4507.58|4507.58|4506.43|4506.43|0
1647521710000|2022-03-17 12:55:10|4506.28|4506.28|4506.22|4506.22|4506.28|4506.28|4506.14|4506.14|0
1647521720000|2022-03-17 12:55:20|4506.89|4506.89|4506.98|4506.98|4506.98|4506.98|4506.89|4506.89|0
1647521730000|2022-03-17 12:55:30|4506.63|4506.63|4506.54|4506.54|4506.63|4506.63|4506.54|4506.54|0
1647521740000|2022-03-17 12:55:40|4506.98|4506.98|4507.74|4507.74|4507.74|4507.74|4506.98|4506.98|0
1647521750000|2022-03-17 12:55:50|4507.48|4507.48|4507.83|4507.83|4507.83|4507.83|4507.48|4507.48|0
1647521760000|2022-03-17 12:56:00|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|0
1647521780000|2022-03-17 12:56:20|4506.86|4506.86|4506.92|4506.92|4507.01|4507.01|4506.86|4506.86|0
1647521790000|2022-03-17 12:56:30|4506.39|4506.39|4506.47|4506.47|4506.47|4506.47|4506.31|4506.31|0
1647521800000|2022-03-17 12:56:40|4505.8|4505.8|4504.46|4504.46|4505.8|4505.8|4504.46|4504.46|0
1647521810000|2022-03-17 12:56:50|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|0
1647521820000|2022-03-17 12:57:00|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|0
1647521830000|2022-03-17 12:57:10|4504.04|4504.04|4503.37|4503.37|4504.04|4504.04|4503.37|4503.37|0
1647521840000|2022-03-17 12:57:20|4503.29|4503.29|4504.22|4504.22|4504.22|4504.22|4503.29|4503.29|0
1647521850000|2022-03-17 12:57:30|4504.31|4504.31|4504.4|4504.4|4504.4|4504.4|4503.72|4503.72|0
1647521860000|2022-03-17 12:57:40|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1647521870000|2022-03-17 12:57:50|4504.93|4504.93|4504.26|4504.26|4505.37|4505.37|4504.26|4504.26|0
1647521880000|2022-03-17 12:58:00|4504.34|4504.34|4504.7|4504.7|4504.7|4504.7|4504.34|4504.34|0
1647521890000|2022-03-17 12:58:10|4504.79|4504.79|4505.28|4505.28|4505.9|4505.9|4504.79|4504.79|0
1647521900000|2022-03-17 12:58:20|4505.95|4505.95|4506.1|4506.1|4506.1|4506.1|4505.95|4505.95|0
1647521920000|2022-03-17 12:58:40|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|0
1647521930000|2022-03-17 12:58:50|4506.18|4506.18|4506.69|4506.69|4506.69|4506.69|4506.18|4506.18|0
1647521940000|2022-03-17 12:59:00|4506.87|4506.87|4506.6|4506.6|4506.87|4506.87|4506.6|4506.6|0
1647521950000|2022-03-17 12:59:10|4506.76|4506.76|4506.5|4506.5|4506.76|4506.76|4506.5|4506.5|0
1647521960000|2022-03-17 12:59:20|4504.49|4504.49|4505.46|4505.46|4505.46|4505.46|4504.49|4504.49|0
1647521970000|2022-03-17 12:59:30|4505.31|4505.31|4505.31|4505.31|4505.84|4505.84|4505.31|4505.31|0
1647521980000|2022-03-17 12:59:40|4504.64|4504.64|4505.17|4505.17|4505.17|4505.17|4504.64|4504.64|0
1647521990000|2022-03-17 12:59:50|4504.91|4504.91|4504.24|4504.24|4504.91|4504.91|4504.24|4504.24|0
1647522000000|2022-03-17 13:00:00|4504.53|4504.53|4504.62|4504.62|4504.62|4504.62|4503.95|4503.95|0
1647522010000|2022-03-17 13:00:10|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|0
1647522040000|2022-03-17 13:00:40|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|0
1647522050000|2022-03-17 13:00:50|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|0
1647522060000|2022-03-17 13:01:00|4505.8|4505.8|4505.31|4505.31|4505.8|4505.8|4505.13|4505.13|0
1647522070000|2022-03-17 13:01:10|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1647522080000|2022-03-17 13:01:20|4505.6|4505.6|4505.16|4505.16|4505.6|4505.6|4505.16|4505.16|0
1647522090000|2022-03-17 13:01:30|4507.17|4507.17|4506.5|4506.5|4507.17|4507.17|4505.83|4505.83|0
1647522100000|2022-03-17 13:01:40|4506.06|4506.06|4506.73|4506.73|4506.73|4506.73|4505.39|4505.39|0
1647522110000|2022-03-17 13:01:50|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|4507.4|0
1647522120000|2022-03-17 13:02:00|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|0
1647522160000|2022-03-17 13:02:40|4510.03|4510.03|4511.23|4511.23|4513.24|4513.24|4509.59|4509.59|0
1647522230000|2022-03-17 13:03:50|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|0
1647522250000|2022-03-17 13:04:10|4511.85|4511.85|4512.11|4512.11|4512.11|4512.11|4511.85|4511.85|0
1647522260000|2022-03-17 13:04:20|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|4512.77|0
1647522270000|2022-03-17 13:04:30|4513.47|4513.47|4512.94|4512.94|4513.65|4513.65|4512.94|4512.94|0
1647522280000|2022-03-17 13:04:40|4512.86|4512.86|4511.77|4511.77|4512.86|4512.86|4511.77|4511.77|0
1647522310000|2022-03-17 13:05:10|4512.06|4512.06|4511.75|4511.75|4512.06|4512.06|4511.75|4511.75|0
1647522320000|2022-03-17 13:05:20|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1647522330000|2022-03-17 13:05:30|4511.93|4511.93|4512.34|4512.34|4512.34|4512.34|4511.93|4511.93|0
1647522350000|2022-03-17 13:05:50|4513.75|4513.75|4511.99|4511.99|4513.75|4513.75|4511.99|4511.99|0
1647522360000|2022-03-17 13:06:00|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1647522370000|2022-03-17 13:06:10|4513.21|4513.21|4512.15|4512.15|4513.21|4513.21|4512.15|4512.15|0
1647522390000|2022-03-17 13:06:30|4513.03|4513.03|4512.59|4512.59|4513.12|4513.12|4512.59|4512.59|0
1647522400000|2022-03-17 13:06:40|4512.06|4512.06|4510.82|4510.82|4512.06|4512.06|4510.82|4510.82|0
1647522420000|2022-03-17 13:07:00|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|0
1647522430000|2022-03-17 13:07:10|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|0
1647522440000|2022-03-17 13:07:20|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1647522450000|2022-03-17 13:07:30|4509.84|4509.84|4509.66|4509.66|4510.33|4510.33|4509.66|4509.66|0
1647522490000|2022-03-17 13:08:10|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|0
1647522510000|2022-03-17 13:08:30|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1647522520000|2022-03-17 13:08:40|4509.37|4509.37|4509.21|4509.21|4509.37|4509.37|4509.21|4509.21|0
1647522530000|2022-03-17 13:08:50|4509.48|4509.48|4509|4509|4509.48|4509.48|4509|4509|0
1647522540000|2022-03-17 13:09:00|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|0
1647522550000|2022-03-17 13:09:10|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|0
1647522560000|2022-03-17 13:09:20|4508.77|4508.77|4508.77|4508.77|4508.77|4508.77|4508.77|4508.77|0
1647522570000|2022-03-17 13:09:30|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|0
1647522580000|2022-03-17 13:09:40|4508.01|4508.01|4507.34|4507.34|4508.01|4508.01|4507.34|4507.34|0
1647522600000|2022-03-17 13:10:00|4507.67|4507.67|4507.46|4507.46|4507.67|4507.67|4507.46|4507.46|0
1647522610000|2022-03-17 13:10:10|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|0
1647522620000|2022-03-17 13:10:20|4508.04|4508.04|4508.16|4508.16|4508.16|4508.16|4508.04|4508.04|0
1647522630000|2022-03-17 13:10:30|4507.9|4507.9|4507.72|4507.72|4507.9|4507.9|4507.72|4507.72|0
1647522640000|2022-03-17 13:10:40|4508.07|4508.07|4508.51|4508.51|4508.51|4508.51|4508.07|4508.07|0
1647522650000|2022-03-17 13:10:50|4508.66|4508.66|4508.51|4508.51|4508.66|4508.66|4508.51|4508.51|0
1647522710000|2022-03-17 13:11:50|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|0
1647522720000|2022-03-17 13:12:00|4507.37|4507.37|4507.42|4507.42|4507.42|4507.42|4507.37|4507.37|0
1647522740000|2022-03-17 13:12:20|4507.07|4507.07|4507.74|4507.74|4507.74|4507.74|4507.07|4507.07|0
1647522750000|2022-03-17 13:12:30|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|0
1647522780000|2022-03-17 13:13:00|4507.29|4507.29|4506.62|4506.62|4507.29|4507.29|4506.62|4506.62|0
1647522790000|2022-03-17 13:13:10|4506.57|4506.57|4506.57|4506.57|4506.57|4506.57|4505.9|4505.9|0
1647522800000|2022-03-17 13:13:20|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1647522810000|2022-03-17 13:13:30|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|0
1647522820000|2022-03-17 13:13:40|4505.86|4505.86|4506.75|4506.75|4506.75|4506.75|4505.86|4505.86|0
1647522830000|2022-03-17 13:13:50|4506.22|4506.22|4505.69|4505.69|4506.22|4506.22|4504.8|4504.8|0
1647522850000|2022-03-17 13:14:10|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|0
1647522860000|2022-03-17 13:14:20|4507.47|4507.47|4506.8|4506.8|4507.47|4507.47|4506.8|4506.8|0
1647522890000|2022-03-17 13:14:50|4507.47|4507.47|4507.56|4507.56|4507.56|4507.56|4507.47|4507.47|0
1647522920000|2022-03-17 13:15:20|4508.26|4508.26|4508.18|4508.18|4508.26|4508.26|4508.18|4508.18|0
1647522930000|2022-03-17 13:15:30|4508.34|4508.34|4508.34|4508.34|4509.01|4509.01|4508.34|4508.34|0
1647522940000|2022-03-17 13:15:40|4507.54|4507.54|4504.54|4504.54|4507.54|4507.54|4504.54|4504.54|0
1647522950000|2022-03-17 13:15:50|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|0
1647522960000|2022-03-17 13:16:00|4503.43|4503.43|4504.1|4504.1|4504.1|4504.1|4503.43|4503.43|0
1647522970000|2022-03-17 13:16:10|4503.39|4503.39|4504.01|4504.01|4504.01|4504.01|4503.39|4503.39|0
1647522980000|2022-03-17 13:16:20|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|0
1647522990000|2022-03-17 13:16:30|4503.83|4503.83|4504.5|4504.5|4504.5|4504.5|4503.83|4503.83|0
1647523010000|2022-03-17 13:16:50|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|0
1647523020000|2022-03-17 13:17:00|4504.82|4504.82|4505.26|4505.26|4505.26|4505.26|4504.82|4504.82|0
1647523030000|2022-03-17 13:17:10|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|0
1647523040000|2022-03-17 13:17:20|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|4506.05|0
1647523050000|2022-03-17 13:17:30|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|0
1647523060000|2022-03-17 13:17:40|4506.87|4506.87|4506.72|4506.72|4506.87|4506.87|4506.72|4506.72|0
1647523090000|2022-03-17 13:18:10|4506.87|4506.87|4506.07|4506.07|4506.87|4506.87|4506.07|4506.07|0
1647523130000|2022-03-17 13:18:50|4505.63|4505.63|4505.63|4505.63|4505.63|4505.63|4505.63|4505.63|0
1647523140000|2022-03-17 13:19:00|4505.72|4505.72|4505.72|4505.72|4505.72|4505.72|4505.72|4505.72|0
1647523150000|2022-03-17 13:19:10|4505.57|4505.57|4505.43|4505.43|4505.57|4505.57|4505.43|4505.43|0
1647523180000|2022-03-17 13:19:40|4504.37|4504.37|4505.3|4505.3|4505.3|4505.3|4504.37|4504.37|0
1647523220000|2022-03-17 13:20:20|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|0
1647523240000|2022-03-17 13:20:40|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|4505.42|0
1647523250000|2022-03-17 13:20:50|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|0
1647523270000|2022-03-17 13:21:10|4505.84|4505.84|4505.75|4505.75|4505.84|4505.84|4505.75|4505.75|0
1647523280000|2022-03-17 13:21:20|4505.57|4505.57|4505.72|4505.72|4505.72|4505.72|4505.57|4505.57|0
1647523290000|2022-03-17 13:21:30|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1647523310000|2022-03-17 13:21:50|4506.07|4506.07|4506.92|4506.92|4506.92|4506.92|4506.07|4506.07|0
1647523320000|2022-03-17 13:22:00|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|0
1647523370000|2022-03-17 13:22:50|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|0
1647523380000|2022-03-17 13:23:00|4507.36|4507.36|4507.8|4507.8|4507.8|4507.8|4507.36|4507.36|0
1647523390000|2022-03-17 13:23:10|4507.98|4507.98|4507.65|4507.65|4507.98|4507.98|4507.65|4507.65|0
1647523400000|2022-03-17 13:23:20|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|0
1647523410000|2022-03-17 13:23:30|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|0
1647523420000|2022-03-17 13:23:40|4508.32|4508.32|4508.58|4508.58|4508.58|4508.58|4508.32|4508.32|0
1647523440000|2022-03-17 13:24:00|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|4508.32|0
1647523450000|2022-03-17 13:24:10|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|0
1647523490000|2022-03-17 13:24:50|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1647523500000|2022-03-17 13:25:00|4507.62|4507.62|4507.13|4507.13|4507.62|4507.62|4507.13|4507.13|0
1647523520000|2022-03-17 13:25:20|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1647523530000|2022-03-17 13:25:30|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|0
1647523540000|2022-03-17 13:25:40|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|0
1647523560000|2022-03-17 13:26:00|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|0
1647523570000|2022-03-17 13:26:10|4507.36|4507.36|4507.8|4507.8|4507.8|4507.8|4507.36|4507.36|0
1647523580000|2022-03-17 13:26:20|4507.47|4507.47|4507.13|4507.13|4507.47|4507.47|4507.13|4507.13|0
1647523590000|2022-03-17 13:26:30|4505.79|4505.79|4505.79|4505.79|4506.46|4506.46|4505.79|4505.79|0
1647523610000|2022-03-17 13:26:50|4505.96|4505.96|4506.22|4506.22|4506.22|4506.22|4505.96|4505.96|0
1647523620000|2022-03-17 13:27:00|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|0
1647523640000|2022-03-17 13:27:20|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|0
1647523670000|2022-03-17 13:27:50|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|0
1647523680000|2022-03-17 13:28:00|4508.15|4508.15|4509.49|4509.49|4509.49|4509.49|4508.15|4508.15|0
1647523690000|2022-03-17 13:28:10|4510.83|4510.83|4509.19|4509.19|4510.83|4510.83|4509.19|4509.19|0
1647523710000|2022-03-17 13:28:30|4509.52|4509.52|4509.19|4509.19|4509.52|4509.52|4509.19|4509.19|0
1647523730000|2022-03-17 13:28:50|4508.52|4508.52|4508.76|4508.76|4508.76|4508.76|4508.52|4508.52|0
1647523750000|2022-03-17 13:29:10|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|0
1647523780000|2022-03-17 13:29:40|4508.75|4508.75|4507.41|4507.41|4508.75|4508.75|4507.41|4507.41|0
1647523790000|2022-03-17 13:29:50|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|0
1647523800000|2022-03-17 13:30:00|4507.72|4507.72|4507.14|4507.14|4507.72|4507.72|4507.05|4507.05|0
1647523810000|2022-03-17 13:30:10|4506.96|4506.96|4507.99|4507.99|4507.99|4507.99|4506.96|4506.96|0
1647523820000|2022-03-17 13:30:20|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1647523840000|2022-03-17 13:30:40|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|4507.81|0
1647523850000|2022-03-17 13:30:50|4507.55|4507.55|4508.14|4508.14|4508.14|4508.14|4507.55|4507.55|0
1647523860000|2022-03-17 13:31:00|4508.81|4508.81|4509.25|4509.25|4509.48|4509.48|4508.81|4508.81|0
1647523870000|2022-03-17 13:31:10|4508.92|4508.92|4510.79|4510.79|4510.79|4510.79|4508.92|4508.92|0
1647523880000|2022-03-17 13:31:20|4510.62|4510.62|4510.88|4510.88|4510.88|4510.88|4510.62|4510.62|0
1647523890000|2022-03-17 13:31:30|4511.06|4511.06|4510.39|4510.39|4511.06|4511.06|4510.39|4510.39|0
1647523900000|2022-03-17 13:31:40|4509.72|4509.72|4511.5|4511.5|4511.5|4511.5|4509.72|4509.72|0
1647523910000|2022-03-17 13:31:50|4510.17|4510.17|4510.34|4510.34|4510.43|4510.43|4510.17|4510.17|0
1647523920000|2022-03-17 13:32:00|4509.81|4509.81|4509.98|4509.98|4509.98|4509.98|4509.81|4509.81|0
1647523930000|2022-03-17 13:32:10|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.28|4509.28|0
1647523940000|2022-03-17 13:32:20|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1647523960000|2022-03-17 13:32:40|4509.19|4509.19|4509.97|4509.97|4509.97|4509.97|4509.19|4509.19|0
1647523970000|2022-03-17 13:32:50|4510.14|4510.14|4510|4510|4510.67|4510.67|4509.33|4509.33|0
1647523980000|2022-03-17 13:33:00|4510.67|4510.67|4510.67|4510.67|4510.67|4510.67|4510.67|4510.67|0
1647523990000|2022-03-17 13:33:10|4511.11|4511.11|4510.79|4510.79|4511.55|4511.55|4510.79|4510.79|0
1647524010000|2022-03-17 13:33:30|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|0
1647524020000|2022-03-17 13:33:40|4511.07|4511.07|4508.61|4508.61|4511.07|4511.07|4508.61|4508.61|0
1647524030000|2022-03-17 13:33:50|4509.22|4509.22|4512.61|4512.61|4512.61|4512.61|4509.22|4509.22|0
1647524040000|2022-03-17 13:34:00|4513.28|4513.28|4512.73|4512.73|4514.74|4514.74|4512.73|4512.73|0
1647524060000|2022-03-17 13:34:20|4512.99|4512.99|4514.07|4514.07|4514.07|4514.07|4512.99|4512.99|0
1647524070000|2022-03-17 13:34:30|4514.51|4514.51|4514.16|4514.16|4514.51|4514.51|4513.98|4513.98|0
1647524080000|2022-03-17 13:34:40|4513.49|4513.49|4512.96|4512.96|4513.49|4513.49|4512.96|4512.96|0
1647524100000|2022-03-17 13:35:00|4513.12|4513.12|4511.97|4511.97|4513.12|4513.12|4511.97|4511.97|0
1647524110000|2022-03-17 13:35:10|4512.09|4512.09|4512.53|4512.53|4512.62|4512.62|4512.09|4512.09|0
1647524120000|2022-03-17 13:35:20|4511.65|4511.65|4511.79|4511.79|4511.79|4511.79|4511.12|4511.12|0
1647524130000|2022-03-17 13:35:30|4511.61|4511.61|4515.02|4515.02|4515.28|4515.28|4511.61|4511.61|0
1647524140000|2022-03-17 13:35:40|4515.55|4515.55|4514.28|4514.28|4515.55|4515.55|4514.22|4514.22|0
1647524150000|2022-03-17 13:35:50|4513.93|4513.93|4515.96|4515.96|4515.96|4515.96|4513.93|4513.93|0
1647524160000|2022-03-17 13:36:00|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|0
1647524170000|2022-03-17 13:36:10|4515.02|4515.02|4515.25|4515.25|4515.69|4515.69|4513.68|4513.68|0
1647524190000|2022-03-17 13:36:30|4515.69|4515.69|4515.53|4515.53|4515.69|4515.69|4515.53|4515.53|0
1647524200000|2022-03-17 13:36:40|4515|4515|4515|4515|4515|4515|4515|4515|0
1647524220000|2022-03-17 13:37:00|4514.89|4514.89|4514.45|4514.45|4514.89|4514.89|4514.45|4514.45|0
1647524240000|2022-03-17 13:37:20|4514.72|4514.72|4511.24|4511.24|4514.72|4514.72|4511.24|4511.24|0
1647524250000|2022-03-17 13:37:30|4510.57|4510.57|4509.64|4509.64|4510.57|4510.57|4509.64|4509.64|0
1647524280000|2022-03-17 13:38:00|4509.81|4509.81|4506.96|4506.96|4509.81|4509.81|4506.96|4506.96|0
1647524290000|2022-03-17 13:38:10|4505.62|4505.62|4505.39|4505.39|4505.62|4505.62|4504.95|4504.95|0
1647524300000|2022-03-17 13:38:20|4504.59|4504.59|4504.42|4504.42|4504.68|4504.68|4504.42|4504.42|0
1647524310000|2022-03-17 13:38:30|4505.76|4505.76|4507.1|4507.1|4507.1|4507.1|4505.76|4505.76|0
1647524320000|2022-03-17 13:38:40|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|0
1647524330000|2022-03-17 13:38:50|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|0
1647524340000|2022-03-17 13:39:00|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|0
1647524370000|2022-03-17 13:39:30|4509.05|4509.05|4509.58|4509.58|4509.58|4509.58|4509.05|4509.05|0
1647524380000|2022-03-17 13:39:40|4508.91|4508.91|4508.78|4508.78|4509.83|4509.83|4508.77|4508.77|0
1647524390000|2022-03-17 13:39:50|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1647524410000|2022-03-17 13:40:10|4511.09|4511.09|4511.15|4511.15|4511.42|4511.42|4511.09|4511.09|0
1647524420000|2022-03-17 13:40:20|4511.24|4511.24|4511.42|4511.42|4511.59|4511.59|4511.24|4511.24|0
1647524430000|2022-03-17 13:40:30|4511.74|4511.74|4511.82|4511.82|4512.44|4512.44|4511.74|4511.74|0
1647524440000|2022-03-17 13:40:40|4511.91|4511.91|4515.6|4515.6|4515.6|4515.6|4511.56|4511.56|0
1647524450000|2022-03-17 13:40:50|4515.69|4515.69|4516.23|4516.23|4516.23|4516.23|4515.53|4515.53|0
1647524460000|2022-03-17 13:41:00|4516.47|4516.47|4518.27|4518.27|4518.27|4518.27|4515.59|4515.59|0
1647524470000|2022-03-17 13:41:10|4518.8|4518.8|4518.97|4518.97|4518.97|4518.97|4518|4518|0
1647524480000|2022-03-17 13:41:20|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1647524490000|2022-03-17 13:41:30|4516.57|4516.57|4516.75|4516.75|4516.75|4516.75|4516.4|4516.4|0
1647524500000|2022-03-17 13:41:40|4516.31|4516.31|4516.89|4516.89|4516.89|4516.89|4514.54|4514.54|0
1647524510000|2022-03-17 13:41:50|4518.23|4518.23|4518.23|4518.23|4518.23|4518.23|4518.23|4518.23|0
1647524520000|2022-03-17 13:42:00|4518.76|4518.76|4517.97|4517.97|4518.76|4518.76|4517.97|4517.97|0
1647524530000|2022-03-17 13:42:10|4518.58|4518.58|4519.92|4519.92|4519.92|4519.92|4518.58|4518.58|0
1647524540000|2022-03-17 13:42:20|4518.58|4518.58|4518.58|4518.58|4518.58|4518.58|4518.58|4518.58|0
1647524550000|2022-03-17 13:42:30|4519.2|4519.2|4518.27|4518.27|4519.29|4519.29|4518.27|4518.27|0
1647524560000|2022-03-17 13:42:40|4517.65|4517.65|4519.33|4519.33|4519.33|4519.33|4517.65|4517.65|0
1647524570000|2022-03-17 13:42:50|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1647524580000|2022-03-17 13:43:00|4518.92|4518.92|4518.25|4518.25|4518.92|4518.92|4518.25|4518.25|0
1647524590000|2022-03-17 13:43:10|4518.87|4518.87|4518.71|4518.71|4518.87|4518.87|4518.71|4518.71|0
1647524600000|2022-03-17 13:43:20|4515.36|4515.36|4516.7|4516.7|4516.7|4516.7|4515.36|4515.36|0
1647524610000|2022-03-17 13:43:30|4516.55|4516.55|4515.93|4515.93|4516.55|4516.55|4515.93|4515.93|0
1647524620000|2022-03-17 13:43:40|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|0
1647524630000|2022-03-17 13:43:50|4515.93|4515.93|4516.39|4516.39|4516.39|4516.39|4515.58|4515.58|0
1647524650000|2022-03-17 13:44:10|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|0
1647524670000|2022-03-17 13:44:30|4515.94|4515.94|4515.8|4515.8|4515.94|4515.94|4515.18|4515.18|0
1647524680000|2022-03-17 13:44:40|4515.96|4515.96|4516.02|4516.02|4516.1|4516.1|4515.96|4515.96|0
1647524700000|2022-03-17 13:45:00|4516.72|4516.72|4515.75|4515.75|4516.72|4516.72|4515.75|4515.75|0
1647524710000|2022-03-17 13:45:10|4516.72|4516.72|4516.23|4516.23|4516.9|4516.9|4516.23|4516.23|0
1647524720000|2022-03-17 13:45:20|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|0
1647524730000|2022-03-17 13:45:30|4516.13|4516.13|4516.39|4516.39|4516.39|4516.39|4516.13|4516.13|0
1647524740000|2022-03-17 13:45:40|4516.34|4516.34|4515.01|4515.01|4516.34|4516.34|4514.89|4514.89|0
1647524750000|2022-03-17 13:45:50|4514.96|4514.96|4515.77|4515.77|4515.77|4515.77|4514.8|4514.8|0
1647524760000|2022-03-17 13:46:00|4516.04|4516.04|4516.83|4516.83|4516.83|4516.83|4516.04|4516.04|0
1647524770000|2022-03-17 13:46:10|4516.98|4516.98|4517.4|4517.4|4518.32|4518.32|4516.12|4516.12|0
1647524780000|2022-03-17 13:46:20|4517.31|4517.31|4514.82|4514.82|4517.31|4517.31|4514.82|4514.82|0
1647524790000|2022-03-17 13:46:30|4515|4515|4513.94|4513.94|4515|4515|4509.64|4509.64|0
1647524800000|2022-03-17 13:46:40|4514.23|4514.23|4511.97|4511.97|4514.5|4514.5|4511.97|4511.97|0
1647524820000|2022-03-17 13:47:00|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|0
1647524830000|2022-03-17 13:47:10|4511.42|4511.42|4511.25|4511.25|4511.42|4511.42|4511.25|4511.25|0
1647524840000|2022-03-17 13:47:20|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|0
1647524850000|2022-03-17 13:47:30|4510.85|4510.85|4512.19|4512.19|4512.19|4512.19|4510.85|4510.85|0
1647524870000|2022-03-17 13:47:50|4509.54|4509.54|4510.92|4510.92|4511.22|4511.22|4509.54|4509.54|0
1647524880000|2022-03-17 13:48:00|4511.08|4511.08|4510.38|4510.38|4511.08|4511.08|4510.38|4510.38|0
1647524890000|2022-03-17 13:48:10|4510.29|4510.29|4511.61|4511.61|4511.61|4511.61|4510.29|4510.29|0
1647524910000|2022-03-17 13:48:30|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|4511.53|0
1647524920000|2022-03-17 13:48:40|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|0
1647524930000|2022-03-17 13:48:50|4510.45|4510.45|4511.51|4511.51|4511.51|4511.51|4510.45|4510.45|0
1647524960000|2022-03-17 13:49:20|4512.85|4512.85|4512.85|4512.85|4512.85|4512.85|4512.18|4512.18|0
1647524990000|2022-03-17 13:49:50|4511.08|4511.08|4510.25|4510.25|4511.08|4511.08|4510.25|4510.25|0
1647525000000|2022-03-17 13:50:00|4509.55|4509.55|4509.93|4509.93|4510.08|4510.08|4509.46|4509.46|0
1647525010000|2022-03-17 13:50:10|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|4509.78|0
1647525020000|2022-03-17 13:50:20|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|0
1647525050000|2022-03-17 13:50:50|4509.82|4509.82|4513.03|4513.03|4513.03|4513.03|4509.82|4509.82|0
1647525060000|2022-03-17 13:51:00|4513.12|4513.12|4513.03|4513.03|4513.36|4513.36|4513.03|4513.03|0
1647525070000|2022-03-17 13:51:10|4513.21|4513.21|4513.12|4513.12|4513.21|4513.21|4513.12|4513.12|0
1647525080000|2022-03-17 13:51:20|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|0
1647525090000|2022-03-17 13:51:30|4513.07|4513.07|4512.68|4512.68|4513.74|4513.74|4512.68|4512.68|0
1647525100000|2022-03-17 13:51:40|4512.01|4512.01|4512.63|4512.63|4512.63|4512.63|4512.01|4512.01|0
1647525110000|2022-03-17 13:51:50|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|0
1647525120000|2022-03-17 13:52:00|4513.97|4513.97|4513.67|4513.67|4514.32|4514.32|4513.67|4513.67|0
1647525140000|2022-03-17 13:52:20|4513|4513|4513.83|4513.83|4513.83|4513.83|4513|4513|0
1647525150000|2022-03-17 13:52:30|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1647525180000|2022-03-17 13:53:00|4514.02|4514.02|4513.35|4513.35|4514.31|4514.31|4513.35|4513.35|0
1647525200000|2022-03-17 13:53:20|4512.91|4512.91|4510.9|4510.9|4512.91|4512.91|4510.9|4510.9|0
1647525210000|2022-03-17 13:53:30|4510.6|4510.6|4509.45|4509.45|4510.6|4510.6|4509.45|4509.45|0
1647525230000|2022-03-17 13:53:50|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1647525240000|2022-03-17 13:54:00|4509.65|4509.65|4508.8|4508.8|4509.65|4509.65|4508.8|4508.8|0
1647525250000|2022-03-17 13:54:10|4508.68|4508.68|4508.75|4508.75|4508.8|4508.8|4508.68|4508.68|0
1647525270000|2022-03-17 13:54:30|4509.01|4509.01|4508.48|4508.48|4509.01|4509.01|4508.48|4508.48|0
1647525280000|2022-03-17 13:54:40|4508.66|4508.66|4508.82|4508.82|4509.15|4509.15|4508.66|4508.66|0
1647525290000|2022-03-17 13:54:50|4509.49|4509.49|4512.01|4512.01|4512.01|4512.01|4509.49|4509.49|0
1647525300000|2022-03-17 13:55:00|4512.71|4512.71|4512.33|4512.33|4513|4513|4512.33|4512.33|0
1647525310000|2022-03-17 13:55:10|4512.5|4512.5|4512.24|4512.24|4512.5|4512.5|4512.24|4512.24|0
1647525320000|2022-03-17 13:55:20|4512.5|4512.5|4512.68|4512.68|4512.68|4512.68|4512.5|4512.5|0
1647525330000|2022-03-17 13:55:30|4512.97|4512.97|4508.97|4508.97|4513.03|4513.03|4508.97|4508.97|0
1647525340000|2022-03-17 13:55:40|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|0
1647525350000|2022-03-17 13:55:50|4510.74|4510.74|4511.09|4511.09|4511.09|4511.09|4510.74|4510.74|0
1647525360000|2022-03-17 13:56:00|4511.14|4511.14|4510.73|4510.73|4511.44|4511.44|4510.73|4510.73|0
1647525370000|2022-03-17 13:56:10|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|0
1647525380000|2022-03-17 13:56:20|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|0
1647525390000|2022-03-17 13:56:30|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|0
1647525400000|2022-03-17 13:56:40|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|0
1647525410000|2022-03-17 13:56:50|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|0
1647525420000|2022-03-17 13:57:00|4511.49|4511.49|4512.6|4512.6|4512.6|4512.6|4511.49|4511.49|0
1647525430000|2022-03-17 13:57:10|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|0
1647525440000|2022-03-17 13:57:20|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|0
1647525450000|2022-03-17 13:57:30|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|0
1647525470000|2022-03-17 13:57:50|4513.66|4513.66|4518.07|4518.07|4518.07|4518.07|4513.66|4513.66|0
1647525480000|2022-03-17 13:58:00|4518.74|4518.74|4517.72|4517.72|4518.83|4518.83|4517.4|4517.4|0
1647525500000|2022-03-17 13:58:20|4517.45|4517.45|4514.99|4514.99|4517.45|4517.45|4514.99|4514.99|0
1647525510000|2022-03-17 13:58:30|4515.52|4515.52|4514.49|4514.49|4515.52|4515.52|4514.49|4514.49|0
1647525520000|2022-03-17 13:58:40|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|0
1647525530000|2022-03-17 13:58:50|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|0
1647525540000|2022-03-17 13:59:00|4513.59|4513.59|4512.43|4512.43|4513.77|4513.77|4512.43|4512.43|0
1647525550000|2022-03-17 13:59:10|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|0
1647525560000|2022-03-17 13:59:20|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1647525570000|2022-03-17 13:59:30|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|4510.28|0
1647525580000|2022-03-17 13:59:40|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1647525590000|2022-03-17 13:59:50|4510.1|4510.1|4509.7|4509.7|4510.31|4510.31|4509.43|4509.43|0
1647525600000|2022-03-17 14:00:00|4509.08|4509.08|4508.81|4508.81|4509.08|4509.08|4508.81|4508.81|0
1647525610000|2022-03-17 14:00:10|4508.73|4508.73|4508.02|4508.02|4508.73|4508.73|4508.02|4508.02|0
1647525620000|2022-03-17 14:00:20|4508.99|4508.99|4508.64|4508.64|4509.87|4509.87|4508.64|4508.64|0
1647525630000|2022-03-17 14:00:30|4509.87|4509.87|4510.37|4510.37|4510.54|4510.54|4509.87|4509.87|0
1647525640000|2022-03-17 14:00:40|4510.81|4510.81|4510.68|4510.68|4510.86|4510.86|4509.92|4509.92|0
1647525650000|2022-03-17 14:00:50|4512.02|4512.02|4512.86|4512.86|4512.86|4512.86|4512.02|4512.02|0
1647525660000|2022-03-17 14:01:00|4512.68|4512.68|4511.36|4511.36|4512.68|4512.68|4511.36|4511.36|0
1647525670000|2022-03-17 14:01:10|4511.53|4511.53|4511.62|4511.62|4511.89|4511.89|4510.92|4510.92|0
1647525680000|2022-03-17 14:01:20|4512.33|4512.33|4511.45|4511.45|4512.33|4512.33|4511|4511|0
1647525690000|2022-03-17 14:01:30|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|0
1647525700000|2022-03-17 14:01:40|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|0
1647525710000|2022-03-17 14:01:50|4512.56|4512.56|4513.26|4513.26|4513.26|4513.26|4512.56|4512.56|0
1647525720000|2022-03-17 14:02:00|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|0
1647525730000|2022-03-17 14:02:10|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|0
1647525740000|2022-03-17 14:02:20|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|4511.52|0
1647525750000|2022-03-17 14:02:30|4512.4|4512.4|4511.73|4511.73|4512.4|4512.4|4511.73|4511.73|0
1647525760000|2022-03-17 14:02:40|4511.91|4511.91|4511.82|4511.82|4512.17|4512.17|4511.82|4511.82|0
1647525780000|2022-03-17 14:03:00|4511.11|4511.11|4511.61|4511.61|4511.61|4511.61|4510.94|4510.94|0
1647525820000|2022-03-17 14:03:40|4512.05|4512.05|4512.1|4512.1|4512.89|4512.89|4512.05|4512.05|0
1647525840000|2022-03-17 14:04:00|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|4511.75|0
1647525850000|2022-03-17 14:04:10|4512.1|4512.1|4512.72|4512.72|4512.72|4512.72|4512.1|4512.1|0
1647525880000|2022-03-17 14:04:40|4513.39|4513.39|4514.32|4514.32|4514.32|4514.32|4513.39|4513.39|0
1647525900000|2022-03-17 14:05:00|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|0
1647525920000|2022-03-17 14:05:20|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1647525930000|2022-03-17 14:05:30|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|0
1647525960000|2022-03-17 14:06:00|4515.4|4515.4|4515.49|4515.49|4515.49|4515.49|4515.4|4515.4|0
1647525970000|2022-03-17 14:06:10|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|0
1647526000000|2022-03-17 14:06:40|4515.93|4515.93|4515.67|4515.67|4515.93|4515.93|4515.67|4515.67|0
1647526010000|2022-03-17 14:06:50|4515.75|4515.75|4517.87|4517.87|4518.14|4518.14|4515.75|4515.75|0
1647526020000|2022-03-17 14:07:00|4519.21|4519.21|4519.3|4519.3|4519.3|4519.3|4519.21|4519.21|0
1647526030000|2022-03-17 14:07:10|4518.86|4518.86|4518.49|4518.49|4518.86|4518.86|4518.33|4518.33|0
1647526040000|2022-03-17 14:07:20|4519.02|4519.02|4519.96|4519.96|4519.96|4519.96|4519.02|4519.02|0
1647526050000|2022-03-17 14:07:30|4520.31|4520.31|4521.46|4521.46|4521.46|4521.46|4520.31|4520.31|0
1647526060000|2022-03-17 14:07:40|4521.37|4521.37|4522.71|4522.71|4522.71|4522.71|4521.37|4521.37|0
1647526070000|2022-03-17 14:07:50|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|4524.05|0
1647526080000|2022-03-17 14:08:00|4523.96|4523.96|4524.05|4524.05|4524.05|4524.05|4523.96|4523.96|0
1647526090000|2022-03-17 14:08:10|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|0
1647526100000|2022-03-17 14:08:20|4524.49|4524.49|4525.16|4525.16|4525.16|4525.16|4524.49|4524.49|0
1647526110000|2022-03-17 14:08:30|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|0
1647526120000|2022-03-17 14:08:40|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1647526150000|2022-03-17 14:09:10|4525.16|4525.16|4525.34|4525.34|4525.34|4525.34|4525.16|4525.16|0
1647526160000|2022-03-17 14:09:20|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|0
1647526170000|2022-03-17 14:09:30|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1647526180000|2022-03-17 14:09:40|4525.69|4525.69|4526.02|4526.02|4526.02|4526.02|4525.69|4525.69|0
1647526190000|2022-03-17 14:09:50|4525.76|4525.76|4525.58|4525.58|4525.84|4525.84|4525.58|4525.58|0
1647526200000|2022-03-17 14:10:00|4525.49|4525.49|4524.61|4524.61|4525.49|4525.49|4524.17|4524.17|0
1647526220000|2022-03-17 14:10:20|4521.93|4521.93|4521.93|4521.93|4521.93|4521.93|4521.93|4521.93|0
1647526240000|2022-03-17 14:10:40|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|0
1647526250000|2022-03-17 14:10:50|4520.87|4520.87|4521.58|4521.58|4521.58|4521.58|4520.87|4520.87|0
1647526260000|2022-03-17 14:11:00|4521.22|4521.22|4520.81|4520.81|4521.58|4521.58|4520.81|4520.81|0
1647526270000|2022-03-17 14:11:10|4520.14|4520.14|4519.78|4519.78|4520.14|4520.14|4519.78|4519.78|0
1647526280000|2022-03-17 14:11:20|4520.45|4520.45|4519.38|4519.38|4520.72|4520.72|4519.38|4519.38|0
1647526290000|2022-03-17 14:11:30|4519.64|4519.64|4520.17|4520.17|4521.14|4521.14|4519.64|4519.64|0
1647526300000|2022-03-17 14:11:40|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.02|4519.02|0
1647526310000|2022-03-17 14:11:50|4519.38|4519.38|4519.2|4519.2|4519.55|4519.55|4519.2|4519.2|0
1647526320000|2022-03-17 14:12:00|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1647526330000|2022-03-17 14:12:10|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1647526340000|2022-03-17 14:12:20|4520.59|4520.59|4520.68|4520.68|4520.68|4520.68|4520.59|4520.59|0
1647526350000|2022-03-17 14:12:30|4520.15|4520.15|4520.04|4520.04|4520.15|4520.15|4520.04|4520.04|0
1647526360000|2022-03-17 14:12:40|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1647526370000|2022-03-17 14:12:50|4520.22|4520.22|4520.57|4520.57|4520.57|4520.57|4520.22|4520.22|0
1647526380000|2022-03-17 14:13:00|4519.9|4519.9|4519.69|4519.69|4520.04|4520.04|4519.37|4519.37|0
1647526400000|2022-03-17 14:13:20|4519.07|4519.07|4519.74|4519.74|4519.74|4519.74|4519.07|4519.07|0
1647526420000|2022-03-17 14:13:40|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1647526440000|2022-03-17 14:14:00|4519.73|4519.73|4521.23|4521.23|4521.58|4521.58|4519.59|4519.59|0
1647526450000|2022-03-17 14:14:10|4521.39|4521.39|4522.06|4522.06|4522.06|4522.06|4521.39|4521.39|0
1647526460000|2022-03-17 14:14:20|4521.98|4521.98|4520.65|4520.65|4521.98|4521.98|4520.48|4520.48|0
1647526470000|2022-03-17 14:14:30|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|0
1647526480000|2022-03-17 14:14:40|4518.81|4518.81|4517.08|4517.08|4518.81|4518.81|4516.55|4516.55|0
1647526490000|2022-03-17 14:14:50|4517.17|4517.17|4517.98|4517.98|4517.98|4517.98|4517.17|4517.17|0
1647526500000|2022-03-17 14:15:00|4517.93|4517.93|4518.33|4518.33|4519.1|4519.1|4517.93|4517.93|0
1647526520000|2022-03-17 14:15:20|4518.68|4518.68|4518.51|4518.51|4519.04|4519.04|4518.33|4518.33|0
1647526530000|2022-03-17 14:15:30|4519.18|4519.18|4519.09|4519.09|4519.18|4519.18|4519.09|4519.09|0
1647526540000|2022-03-17 14:15:40|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|4518.82|0
1647526560000|2022-03-17 14:16:00|4518.5|4518.5|4516.99|4516.99|4518.5|4518.5|4516.99|4516.99|0
1647526570000|2022-03-17 14:16:10|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|0
1647526580000|2022-03-17 14:16:20|4517.61|4517.61|4517.32|4517.32|4517.61|4517.61|4517.32|4517.32|0
1647526600000|2022-03-17 14:16:40|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1647526620000|2022-03-17 14:17:00|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|0
1647526630000|2022-03-17 14:17:10|4516.08|4516.08|4518.07|4518.07|4518.07|4518.07|4516.08|4516.08|0
1647526640000|2022-03-17 14:17:20|4518.22|4518.22|4518.3|4518.3|4518.92|4518.92|4518.22|4518.22|0
1647526670000|2022-03-17 14:17:50|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1647526680000|2022-03-17 14:18:00|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|0
1647526690000|2022-03-17 14:18:10|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|0
1647526700000|2022-03-17 14:18:20|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1647526710000|2022-03-17 14:18:30|4520.36|4520.36|4519.83|4519.83|4520.36|4520.36|4519.83|4519.83|0
1647526720000|2022-03-17 14:18:40|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|4519.92|0
1647526740000|2022-03-17 14:19:00|4518.77|4518.77|4519.15|4519.15|4519.39|4519.39|4518.77|4518.77|0
1647526760000|2022-03-17 14:19:20|4518.36|4518.36|4519.03|4519.03|4519.03|4519.03|4518.36|4518.36|0
1647526770000|2022-03-17 14:19:30|4519.38|4519.38|4519.38|4519.38|4519.38|4519.38|4519.38|4519.38|0
1647526790000|2022-03-17 14:19:50|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1647526800000|2022-03-17 14:20:00|4518.77|4518.77|4518.48|4518.48|4518.77|4518.77|4518.48|4518.48|0
1647526810000|2022-03-17 14:20:10|4518.71|4518.71|4519.16|4519.16|4519.16|4519.16|4518.71|4518.71|0
1647526820000|2022-03-17 14:20:20|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|0
1647526830000|2022-03-17 14:20:30|4519.6|4519.6|4519.69|4519.69|4519.69|4519.69|4519.51|4519.51|0
1647526840000|2022-03-17 14:20:40|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|0
1647526850000|2022-03-17 14:20:50|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1647526860000|2022-03-17 14:21:00|4518.31|4518.31|4518.98|4518.98|4518.98|4518.98|4518.31|4518.31|0
1647526870000|2022-03-17 14:21:10|4519.24|4519.24|4520.56|4520.56|4520.56|4520.56|4519.24|4519.24|0
1647526890000|2022-03-17 14:21:30|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1647526900000|2022-03-17 14:21:40|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1647526910000|2022-03-17 14:21:50|4518.95|4518.95|4520.19|4520.19|4520.19|4520.19|4518.69|4518.69|0
1647526920000|2022-03-17 14:22:00|4518.85|4518.85|4517.8|4517.8|4518.85|4518.85|4517.8|4517.8|0
1647526930000|2022-03-17 14:22:10|4518.47|4518.47|4517.26|4517.26|4518.47|4518.47|4517.09|4517.09|0
1647526950000|2022-03-17 14:22:30|4516.59|4516.59|4515.83|4515.83|4516.59|4516.59|4515.83|4515.83|0
1647526960000|2022-03-17 14:22:40|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|0
1647526970000|2022-03-17 14:22:50|4515.39|4515.39|4515.33|4515.33|4515.39|4515.39|4515.24|4515.24|0
1647526990000|2022-03-17 14:23:10|4515.18|4515.18|4515.18|4515.18|4515.18|4515.18|4515.18|4515.18|0
1647527000000|2022-03-17 14:23:20|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1647527010000|2022-03-17 14:23:30|4515.53|4515.53|4515.53|4515.53|4515.97|4515.97|4515.53|4515.53|0
1647527020000|2022-03-17 14:23:40|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|0
1647527030000|2022-03-17 14:23:50|4516.29|4516.29|4515.94|4515.94|4516.29|4516.29|4515.94|4515.94|0
1647527040000|2022-03-17 14:24:00|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|0
1647527050000|2022-03-17 14:24:10|4514.91|4514.91|4514.83|4514.83|4515.27|4515.27|4514.56|4514.56|0
1647527060000|2022-03-17 14:24:20|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|0
1647527070000|2022-03-17 14:24:30|4514.42|4514.42|4517.13|4517.13|4517.13|4517.13|4514.37|4514.37|0
1647527080000|2022-03-17 14:24:40|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1647527090000|2022-03-17 14:24:50|4517.63|4517.63|4519.64|4519.64|4519.64|4519.64|4517.63|4517.63|0
1647527100000|2022-03-17 14:25:00|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|0
1647527110000|2022-03-17 14:25:10|4520.48|4520.48|4519.04|4519.04|4520.48|4520.48|4518.88|4518.88|0
1647527120000|2022-03-17 14:25:20|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1647527130000|2022-03-17 14:25:30|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1647527140000|2022-03-17 14:25:40|4517.57|4517.57|4517.48|4517.48|4517.57|4517.57|4517.48|4517.48|0
1647527150000|2022-03-17 14:25:50|4517.13|4517.13|4519.81|4519.81|4519.81|4519.81|4516.78|4516.78|0
1647527160000|2022-03-17 14:26:00|4520.48|4520.48|4521.15|4521.15|4521.82|4521.82|4520.48|4520.48|0
1647527170000|2022-03-17 14:26:10|4519.83|4519.83|4521.3|4521.3|4521.48|4521.48|4519.83|4519.83|0
1647527180000|2022-03-17 14:26:20|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1647527190000|2022-03-17 14:26:30|4520.81|4520.81|4520.28|4520.28|4520.81|4520.81|4520.28|4520.28|0
1647527200000|2022-03-17 14:26:40|4519.61|4519.61|4519.08|4519.08|4519.61|4519.61|4519.08|4519.08|0
1647527210000|2022-03-17 14:26:50|4519.61|4519.61|4519.64|4519.64|4520.31|4520.31|4519.61|4519.61|0
1647527230000|2022-03-17 14:27:10|4518.97|4518.97|4518.53|4518.53|4518.97|4518.97|4518.53|4518.53|0
1647527270000|2022-03-17 14:27:50|4518.44|4518.44|4518.48|4518.48|4518.48|4518.48|4517.77|4517.77|0
1647527300000|2022-03-17 14:28:20|4517.14|4517.14|4518.74|4518.74|4518.74|4518.74|4517.14|4517.14|0
1647527310000|2022-03-17 14:28:30|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|0
1647527320000|2022-03-17 14:28:40|4520.35|4520.35|4519.91|4519.91|4520.35|4520.35|4519.91|4519.91|0
1647527350000|2022-03-17 14:29:10|4520.35|4520.35|4519.81|4519.81|4520.5|4520.5|4519.81|4519.81|0
1647527380000|2022-03-17 14:29:40|4519.63|4519.63|4517.71|4517.71|4519.63|4519.63|4517.62|4517.62|0
1647527390000|2022-03-17 14:29:50|4517.89|4517.89|4520.56|4520.56|4520.56|4520.56|4517.89|4517.89|0
1647527400000|2022-03-17 14:30:00|4519.23|4519.23|4519.43|4519.43|4519.43|4519.43|4518.99|4518.99|0
1647527410000|2022-03-17 14:30:10|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|0
1647527420000|2022-03-17 14:30:20|4518.5|4518.5|4518.32|4518.32|4518.5|4518.5|4518.32|4518.32|0
1647527460000|2022-03-17 14:31:00|4517.65|4517.65|4517.38|4517.38|4517.65|4517.65|4517.38|4517.38|0
1647527470000|2022-03-17 14:31:10|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|0
1647527480000|2022-03-17 14:31:20|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1647527490000|2022-03-17 14:31:30|4516.94|4516.94|4516.1|4516.1|4516.94|4516.94|4515.92|4515.92|0
1647527500000|2022-03-17 14:31:40|4516.77|4516.77|4516.71|4516.71|4516.77|4516.77|4516.71|4516.71|0
1647527510000|2022-03-17 14:31:50|4518.05|4518.05|4519.39|4519.39|4519.39|4519.39|4518.05|4518.05|0
1647527520000|2022-03-17 14:32:00|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|0
1647527540000|2022-03-17 14:32:20|4520.82|4520.82|4520.29|4520.29|4520.82|4520.82|4520.15|4520.15|0
1647527550000|2022-03-17 14:32:30|4522.06|4522.06|4521.7|4521.7|4522.06|4522.06|4521.7|4521.7|0
1647527560000|2022-03-17 14:32:40|4522.32|4522.32|4522.23|4522.23|4522.32|4522.32|4522.23|4522.23|0
1647527580000|2022-03-17 14:33:00|4523.73|4523.73|4523.73|4523.73|4523.73|4523.73|4523.73|4523.73|0
1647527600000|2022-03-17 14:33:20|4524.44|4524.44|4524.04|4524.04|4524.44|4524.44|4523.77|4523.77|0
1647527610000|2022-03-17 14:33:30|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1647527620000|2022-03-17 14:33:40|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|0
1647527640000|2022-03-17 14:34:00|4523.72|4523.72|4524.34|4524.34|4524.34|4524.34|4523.72|4523.72|0
1647527680000|2022-03-17 14:34:40|4523.72|4523.72|4523.81|4523.81|4523.81|4523.81|4523.1|4523.1|0
1647527700000|2022-03-17 14:35:00|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1647527720000|2022-03-17 14:35:20|4520.86|4520.86|4520.69|4520.69|4520.86|4520.86|4520.69|4520.69|0
1647527730000|2022-03-17 14:35:30|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1647527740000|2022-03-17 14:35:40|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1647527750000|2022-03-17 14:35:50|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|0
1647527760000|2022-03-17 14:36:00|4520.97|4520.97|4520.53|4520.53|4520.97|4520.97|4520.53|4520.53|0
1647527770000|2022-03-17 14:36:10|4520.27|4520.27|4520|4520|4520.27|4520.27|4520|4520|0
1647527780000|2022-03-17 14:36:20|4521.42|4521.42|4521.42|4521.42|4521.42|4521.42|4521.42|4521.42|0
1647527790000|2022-03-17 14:36:30|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1647527800000|2022-03-17 14:36:40|4521.24|4521.24|4523.17|4523.17|4523.17|4523.17|4521.24|4521.24|0
1647527810000|2022-03-17 14:36:50|4523.84|4523.84|4525.81|4525.81|4525.81|4525.81|4523.84|4523.84|0
1647527820000|2022-03-17 14:37:00|4527.15|4527.15|4527.64|4527.64|4528.49|4528.49|4527.15|4527.15|0
1647527830000|2022-03-17 14:37:10|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|0
1647527840000|2022-03-17 14:37:20|4527.5|4527.5|4527.67|4527.67|4527.67|4527.67|4526.33|4526.33|0
1647527850000|2022-03-17 14:37:30|4527|4527|4527|4527|4527|4527|4527|4527|0
1647527880000|2022-03-17 14:38:00|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|0
1647527890000|2022-03-17 14:38:10|4528.06|4528.06|4527.7|4527.7|4528.06|4528.06|4527.7|4527.7|0
1647527910000|2022-03-17 14:38:30|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1647527920000|2022-03-17 14:38:40|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|4528.55|0
1647527930000|2022-03-17 14:38:50|4528.64|4528.64|4528.88|4528.88|4528.88|4528.88|4528.64|4528.64|0
1647527940000|2022-03-17 14:39:00|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|0
1647527950000|2022-03-17 14:39:10|4528.29|4528.29|4528.2|4528.2|4528.29|4528.29|4527.85|4527.85|0
1647527960000|2022-03-17 14:39:20|4527.85|4527.85|4527.09|4527.09|4527.85|4527.85|4527.09|4527.09|0
1647527980000|2022-03-17 14:39:40|4528.43|4528.43|4528.1|4528.1|4528.43|4528.43|4528.1|4528.1|0
1647527990000|2022-03-17 14:39:50|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|0
1647528000000|2022-03-17 14:40:00|4528.1|4528.1|4528.46|4528.46|4528.63|4528.63|4528.1|4528.1|0
1647528010000|2022-03-17 14:40:10|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|0
1647528020000|2022-03-17 14:40:20|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1647528030000|2022-03-17 14:40:30|4526.38|4526.38|4526.67|4526.67|4526.67|4526.67|4526.38|4526.38|0
1647528040000|2022-03-17 14:40:40|4528.01|4528.01|4526.99|4526.99|4528.01|4528.01|4526.99|4526.99|0
1647528050000|2022-03-17 14:40:50|4526.72|4526.72|4527.34|4527.34|4527.34|4527.34|4526.72|4526.72|0
1647528060000|2022-03-17 14:41:00|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|0
1647528070000|2022-03-17 14:41:10|4527.52|4527.52|4527.61|4527.61|4527.61|4527.61|4527.52|4527.52|0
1647528080000|2022-03-17 14:41:20|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|0
1647528090000|2022-03-17 14:41:30|4527.61|4527.61|4526.94|4526.94|4527.61|4527.61|4526.94|4526.94|0
1647528120000|2022-03-17 14:42:00|4526.67|4526.67|4527.08|4527.08|4527.08|4527.08|4526.41|4526.41|0
1647528130000|2022-03-17 14:42:10|4526.41|4526.41|4525.91|4525.91|4526.41|4526.41|4525.91|4525.91|0
1647528140000|2022-03-17 14:42:20|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1647528150000|2022-03-17 14:42:30|4525.6|4525.6|4525.49|4525.49|4525.6|4525.6|4525.49|4525.49|0
1647528160000|2022-03-17 14:42:40|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|0
1647528190000|2022-03-17 14:43:10|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1647528210000|2022-03-17 14:43:30|4525.86|4525.86|4525.6|4525.6|4525.86|4525.86|4525.6|4525.6|0
1647528220000|2022-03-17 14:43:40|4526.94|4526.94|4527.61|4527.61|4527.61|4527.61|4526.94|4526.94|0
1647528230000|2022-03-17 14:43:50|4528.27|4528.27|4529.41|4529.41|4530.24|4530.24|4528.27|4528.27|0
1647528240000|2022-03-17 14:44:00|4529.74|4529.74|4530.24|4530.24|4530.24|4530.24|4529.57|4529.57|0
1647528270000|2022-03-17 14:44:30|4529.89|4529.89|4529.8|4529.8|4529.89|4529.89|4529.8|4529.8|0
1647528280000|2022-03-17 14:44:40|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1647528300000|2022-03-17 14:45:00|4529.71|4529.71|4528.6|4528.6|4529.71|4529.71|4528.6|4528.6|0
1647528310000|2022-03-17 14:45:10|4529.27|4529.27|4531.54|4531.54|4531.7|4531.7|4529.27|4529.27|0
1647528320000|2022-03-17 14:45:20|4531.7|4531.7|4531.18|4531.18|4532.37|4532.37|4531.03|4531.03|0
1647528330000|2022-03-17 14:45:30|4531.53|4531.53|4530.57|4530.57|4531.53|4531.53|4530.19|4530.19|0
1647528340000|2022-03-17 14:45:40|4530.42|4530.42|4530.6|4530.6|4530.6|4530.6|4530.42|4530.42|0
1647528360000|2022-03-17 14:46:00|4530.33|4530.33|4529.11|4529.11|4530.45|4530.45|4529.11|4529.11|0
1647528370000|2022-03-17 14:46:10|4528.44|4528.44|4528.01|4528.01|4528.44|4528.44|4528.01|4528.01|0
1647528380000|2022-03-17 14:46:20|4527.83|4527.83|4526.49|4526.49|4527.83|4527.83|4526.49|4526.49|0
1647528390000|2022-03-17 14:46:30|4526.05|4526.05|4526.63|4526.63|4526.63|4526.63|4525.96|4525.96|0
1647528400000|2022-03-17 14:46:40|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1647528420000|2022-03-17 14:47:00|4526|4526|4526.67|4526.67|4526.67|4526.67|4526|4526|0
1647528430000|2022-03-17 14:47:10|4526.55|4526.55|4526.02|4526.02|4526.55|4526.55|4526.02|4526.02|0
1647528440000|2022-03-17 14:47:20|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|4525.67|0
1647528460000|2022-03-17 14:47:40|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|0
1647528480000|2022-03-17 14:48:00|4526.02|4526.02|4524.01|4524.01|4526.02|4526.02|4524.01|4524.01|0
1647528490000|2022-03-17 14:48:10|4523.66|4523.66|4523.62|4523.62|4524|4524|4522.61|4522.61|0
1647528500000|2022-03-17 14:48:20|4523.44|4523.44|4523.15|4523.15|4523.44|4523.44|4523.15|4523.15|0
1647528510000|2022-03-17 14:48:30|4524.49|4524.49|4525.12|4525.12|4525.12|4525.12|4524.35|4524.35|0
1647528520000|2022-03-17 14:48:40|4526.46|4526.46|4527.34|4527.34|4527.34|4527.34|4526.46|4526.46|0
1647528530000|2022-03-17 14:48:50|4526.02|4526.02|4525.87|4525.87|4526.02|4526.02|4525.72|4525.72|0
1647528540000|2022-03-17 14:49:00|4526.13|4526.13|4526.34|4526.34|4526.61|4526.61|4526.13|4526.13|0
1647528550000|2022-03-17 14:49:10|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|0
1647528560000|2022-03-17 14:49:20|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|4525.49|0
1647528580000|2022-03-17 14:49:40|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1647528590000|2022-03-17 14:49:50|4525.49|4525.49|4526.83|4526.83|4526.83|4526.83|4525.49|4525.49|0
1647528600000|2022-03-17 14:50:00|4527.97|4527.97|4528.07|4528.07|4528.74|4528.74|4527.81|4527.81|0
1647528620000|2022-03-17 14:50:20|4527.72|4527.72|4526.57|4526.57|4528.16|4528.16|4526.57|4526.57|0
1647528630000|2022-03-17 14:50:30|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1647528640000|2022-03-17 14:50:40|4525.11|4525.11|4525.37|4525.37|4525.46|4525.46|4525.11|4525.11|0
1647528650000|2022-03-17 14:50:50|4525.61|4525.61|4524.94|4524.94|4525.61|4525.61|4524.94|4524.94|0
1647528670000|2022-03-17 14:51:10|4524.23|4524.23|4523.71|4523.71|4524.53|4524.53|4523.71|4523.71|0
1647528680000|2022-03-17 14:51:20|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|4524.59|0
1647528700000|2022-03-17 14:51:40|4524.76|4524.76|4524.32|4524.32|4524.85|4524.85|4524.32|4524.32|0
1647528710000|2022-03-17 14:51:50|4524.05|4524.05|4523.93|4523.93|4524.05|4524.05|4523.77|4523.77|0
1647528730000|2022-03-17 14:52:10|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|0
1647528770000|2022-03-17 14:52:50|4523.96|4523.96|4523.88|4523.88|4523.96|4523.96|4523.88|4523.88|0
1647528790000|2022-03-17 14:53:10|4524.55|4524.55|4524.78|4524.78|4524.81|4524.81|4524.28|4524.28|0
1647528810000|2022-03-17 14:53:30|4525.45|4525.45|4526.79|4526.79|4527.46|4527.46|4525.45|4525.45|0
1647528820000|2022-03-17 14:53:40|4528.8|4528.8|4528.31|4528.31|4528.8|4528.8|4528.13|4528.13|0
1647528860000|2022-03-17 14:54:20|4528.4|4528.4|4528.75|4528.75|4528.75|4528.75|4528.4|4528.4|0
1647528890000|2022-03-17 14:54:50|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|0
1647528910000|2022-03-17 14:55:10|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|0
1647528920000|2022-03-17 14:55:20|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1647528940000|2022-03-17 14:55:40|4525.73|4525.73|4525.63|4525.63|4525.73|4525.73|4525.63|4525.63|0
1647528960000|2022-03-17 14:56:00|4525.68|4525.68|4528.93|4528.93|4528.93|4528.93|4525.68|4525.68|0
1647528970000|2022-03-17 14:56:10|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1647528980000|2022-03-17 14:56:20|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|4529.21|0
1647528990000|2022-03-17 14:56:30|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1647529000000|2022-03-17 14:56:40|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1647529010000|2022-03-17 14:56:50|4528.19|4528.19|4526.37|4526.37|4528.19|4528.19|4526.37|4526.37|0
1647529020000|2022-03-17 14:57:00|4527.04|4527.04|4526.86|4526.86|4527.04|4527.04|4526.86|4526.86|0
1647529030000|2022-03-17 14:57:10|4526.65|4526.65|4527.08|4527.08|4527.08|4527.08|4526.65|4526.65|0
1647529040000|2022-03-17 14:57:20|4526.99|4526.99|4527.11|4527.11|4527.11|4527.11|4526.99|4526.99|0
1647529050000|2022-03-17 14:57:30|4526.44|4526.44|4527.11|4527.11|4527.11|4527.11|4526.44|4526.44|0
1647529060000|2022-03-17 14:57:40|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|0
1647529070000|2022-03-17 14:57:50|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1647529080000|2022-03-17 14:58:00|4526.68|4526.68|4526.51|4526.51|4526.68|4526.68|4526.51|4526.51|0
1647529090000|2022-03-17 14:58:10|4526.06|4526.06|4525.22|4525.22|4526.06|4526.06|4525.22|4525.22|0
1647529100000|2022-03-17 14:58:20|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|0
1647529110000|2022-03-17 14:58:30|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|0
1647529120000|2022-03-17 14:58:40|4526.09|4526.09|4526.76|4526.76|4526.76|4526.76|4526.09|4526.09|0
1647529130000|2022-03-17 14:58:50|4526.93|4526.93|4527.6|4527.6|4527.6|4527.6|4526.93|4526.93|0
1647529140000|2022-03-17 14:59:00|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|4528.03|0
1647529150000|2022-03-17 14:59:10|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|0
1647529170000|2022-03-17 14:59:30|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1647529180000|2022-03-17 14:59:40|4529.49|4529.49|4527.22|4527.22|4529.49|4529.49|4527.22|4527.22|0
1647529190000|2022-03-17 14:59:50|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1647529210000|2022-03-17 15:00:10|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|0
1647529220000|2022-03-17 15:00:20|4526.71|4526.71|4527.65|4527.65|4527.65|4527.65|4526.71|4526.71|0
1647529230000|2022-03-17 15:00:30|4528.26|4528.26|4527.59|4527.59|4528.26|4528.26|4527.59|4527.59|0
1647529240000|2022-03-17 15:00:40|4527.95|4527.95|4527.66|4527.66|4527.95|4527.95|4527.66|4527.66|0
1647529250000|2022-03-17 15:00:50|4527.78|4527.78|4527.93|4527.93|4527.93|4527.93|4527.78|4527.78|0
1647529260000|2022-03-17 15:01:00|4528.6|4528.6|4528.1|4528.1|4529.27|4529.27|4528.1|4528.1|0
1647529270000|2022-03-17 15:01:10|4527.66|4527.66|4525.99|4525.99|4527.66|4527.66|4525.32|4525.32|0
1647529280000|2022-03-17 15:01:20|4526.34|4526.34|4527.19|4527.19|4527.19|4527.19|4526.34|4526.34|0
1647529300000|2022-03-17 15:01:40|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1647529310000|2022-03-17 15:01:50|4529|4529|4529|4529|4529|4529|4529|4529|0
1647529320000|2022-03-17 15:02:00|4529.16|4529.16|4529.11|4529.11|4529.16|4529.16|4529.11|4529.11|0
1647529330000|2022-03-17 15:02:10|4528.85|4528.85|4528.85|4528.85|4528.99|4528.99|4528.85|4528.85|0
1647529350000|2022-03-17 15:02:30|4528.18|4528.18|4528.35|4528.35|4528.35|4528.35|4528|4528|0
1647529360000|2022-03-17 15:02:40|4527.73|4527.73|4527.72|4527.72|4527.73|4527.73|4527.56|4527.56|0
1647529370000|2022-03-17 15:02:50|4526.84|4526.84|4526.93|4526.93|4526.93|4526.93|4526.57|4526.57|0
1647529390000|2022-03-17 15:03:10|4527.07|4527.07|4527.02|4527.02|4527.07|4527.07|4526.93|4526.93|0
1647529400000|2022-03-17 15:03:20|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|4526.84|0
1647529420000|2022-03-17 15:03:40|4527.37|4527.37|4528.04|4528.04|4528.04|4528.04|4527.37|4527.37|0
1647529430000|2022-03-17 15:03:50|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|0
1647529440000|2022-03-17 15:04:00|4527.77|4527.77|4527.77|4527.77|4527.77|4527.77|4527.77|4527.77|0
1647529450000|2022-03-17 15:04:10|4527.88|4527.88|4527.53|4527.53|4527.88|4527.88|4527.53|4527.53|0
1647529500000|2022-03-17 15:05:00|4527.09|4527.09|4526.42|4526.42|4527.09|4527.09|4526.42|4526.42|0
1647529510000|2022-03-17 15:05:10|4526.86|4526.86|4526.28|4526.28|4527.21|4527.21|4526.28|4526.28|0
1647529520000|2022-03-17 15:05:20|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|0
1647529530000|2022-03-17 15:05:30|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|4526.73|0
1647529550000|2022-03-17 15:05:50|4526.65|4526.65|4526.29|4526.29|4526.65|4526.65|4526.29|4526.29|0
1647529570000|2022-03-17 15:06:10|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1647529580000|2022-03-17 15:06:20|4526.91|4526.91|4525.57|4525.57|4527.58|4527.58|4525.57|4525.57|0
1647529590000|2022-03-17 15:06:30|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|4525.83|0
1647529600000|2022-03-17 15:06:40|4525.98|4525.98|4525.83|4525.83|4525.98|4525.98|4525.83|4525.83|0
1647529610000|2022-03-17 15:06:50|4525.3|4525.3|4525.13|4525.13|4525.39|4525.39|4525.13|4525.13|0
1647529620000|2022-03-17 15:07:00|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1647529630000|2022-03-17 15:07:10|4527.14|4527.14|4527.76|4527.76|4528.43|4528.43|4527.14|4527.14|0
1647529670000|2022-03-17 15:07:50|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|4527.67|0
1647529680000|2022-03-17 15:08:00|4528.11|4528.11|4528.64|4528.64|4528.64|4528.64|4528.11|4528.11|0
1647529690000|2022-03-17 15:08:10|4529.98|4529.98|4530.33|4530.33|4530.33|4530.33|4529.98|4529.98|0
1647529700000|2022-03-17 15:08:20|4530.45|4530.45|4530.71|4530.71|4530.71|4530.71|4530.45|4530.45|0
1647529720000|2022-03-17 15:08:40|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1647529730000|2022-03-17 15:08:50|4531.3|4531.3|4529.96|4529.96|4531.3|4531.3|4529.96|4529.96|0
1647529740000|2022-03-17 15:09:00|4530.22|4530.22|4530.4|4530.4|4530.4|4530.4|4530.22|4530.22|0
1647529750000|2022-03-17 15:09:10|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|0
1647529760000|2022-03-17 15:09:20|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1647529780000|2022-03-17 15:09:40|4530.12|4530.12|4530.39|4530.39|4530.39|4530.39|4530.12|4530.12|0
1647529790000|2022-03-17 15:09:50|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|0
1647529800000|2022-03-17 15:10:00|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|0
1647529810000|2022-03-17 15:10:10|4530.53|4530.53|4532.22|4532.22|4532.22|4532.22|4530.53|4530.53|0
1647529820000|2022-03-17 15:10:20|4531.69|4531.69|4533.03|4533.03|4533.03|4533.03|4531.69|4531.69|0
1647529830000|2022-03-17 15:10:30|4532.41|4532.41|4531.74|4531.74|4532.41|4532.41|4531.74|4531.74|0
1647529840000|2022-03-17 15:10:40|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1647529850000|2022-03-17 15:10:50|4531.92|4531.92|4529.61|4529.61|4531.92|4531.92|4529.61|4529.61|0
1647529860000|2022-03-17 15:11:00|4529.43|4529.43|4527.93|4527.93|4529.43|4529.43|4527.93|4527.93|0
1647529870000|2022-03-17 15:11:10|4529.27|4529.27|4529.94|4529.94|4529.94|4529.94|4529.27|4529.27|0
1647529880000|2022-03-17 15:11:20|4530.2|4530.2|4530.41|4530.41|4530.52|4530.52|4530.2|4530.2|0
1647529890000|2022-03-17 15:11:30|4531.08|4531.08|4531.44|4531.44|4531.44|4531.44|4531.08|4531.08|0
1647529900000|2022-03-17 15:11:40|4531.61|4531.61|4531.26|4531.26|4531.61|4531.61|4531.26|4531.26|0
1647529910000|2022-03-17 15:11:50|4530.82|4530.82|4529.85|4529.85|4530.82|4530.82|4529.85|4529.85|0
1647529920000|2022-03-17 15:12:00|4529.18|4529.18|4530.52|4530.52|4530.52|4530.52|4529.18|4529.18|0
1647529930000|2022-03-17 15:12:10|4530.16|4530.16|4529.63|4529.63|4530.16|4530.16|4529.63|4529.63|0
1647529940000|2022-03-17 15:12:20|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.15|4530.15|0
1647529950000|2022-03-17 15:12:30|4528.96|4528.96|4529.55|4529.55|4529.55|4529.55|4528.96|4528.96|0
1647529960000|2022-03-17 15:12:40|4529.38|4529.38|4528.71|4528.71|4529.38|4529.38|4528.71|4528.71|0
1647529970000|2022-03-17 15:12:50|4528.09|4528.09|4527.65|4527.65|4528.27|4528.27|4527.65|4527.65|0
1647529980000|2022-03-17 15:13:00|4527.74|4527.74|4525.86|4525.86|4527.74|4527.74|4525.86|4525.86|0
1647529990000|2022-03-17 15:13:10|4525.95|4525.95|4528.69|4528.69|4528.69|4528.69|4525.86|4525.86|0
1647530000000|2022-03-17 15:13:20|4527.9|4527.9|4527.72|4527.72|4527.9|4527.9|4527.72|4527.72|0
1647530010000|2022-03-17 15:13:30|4527.55|4527.55|4530.37|4530.37|4530.78|4530.78|4527.43|4527.43|0
1647530020000|2022-03-17 15:13:40|4529.75|4529.75|4530.83|4530.83|4531.18|4531.18|4529.4|4529.4|0
1647530030000|2022-03-17 15:13:50|4531.32|4531.32|4532.12|4532.12|4532.12|4532.12|4531.06|4531.06|0
1647530040000|2022-03-17 15:14:00|4532.65|4532.65|4529.53|4529.53|4532.65|4532.65|4529.53|4529.53|0
1647530050000|2022-03-17 15:14:10|4530.5|4530.5|4531.11|4531.11|4531.11|4531.11|4530.5|4530.5|0
1647530060000|2022-03-17 15:14:20|4531|4531|4529.85|4529.85|4531|4531|4529.85|4529.85|0
1647530080000|2022-03-17 15:14:40|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1647530090000|2022-03-17 15:14:50|4529.85|4529.85|4528.16|4528.16|4529.85|4529.85|4528.16|4528.16|0
1647530100000|2022-03-17 15:15:00|4527.98|4527.98|4527.98|4527.98|4528.13|4528.13|4527.98|4527.98|0
1647530110000|2022-03-17 15:15:10|4527.81|4527.81|4528.34|4528.34|4528.34|4528.34|4527.65|4527.65|0
1647530120000|2022-03-17 15:15:20|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1647530140000|2022-03-17 15:15:40|4527.56|4527.56|4528|4528|4528.09|4528.09|4527.56|4527.56|0
1647530150000|2022-03-17 15:15:50|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|0
1647530160000|2022-03-17 15:16:00|4528.42|4528.42|4529.39|4529.39|4529.39|4529.39|4528.42|4528.42|0
1647530180000|2022-03-17 15:16:20|4529.51|4529.51|4528.84|4528.84|4529.51|4529.51|4528.84|4528.84|0
1647530210000|2022-03-17 15:16:50|4530.17|4530.17|4531.14|4531.14|4531.14|4531.14|4530.17|4530.17|0
1647530220000|2022-03-17 15:17:00|4530.17|4530.17|4531.19|4531.19|4531.19|4531.19|4529.81|4529.81|0
1647530230000|2022-03-17 15:17:10|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|0
1647530240000|2022-03-17 15:17:20|4531.91|4531.91|4530.33|4530.33|4531.91|4531.91|4530.33|4530.33|0
1647530270000|2022-03-17 15:17:50|4530.25|4530.25|4530.33|4530.33|4530.42|4530.42|4529.89|4529.89|0
1647530280000|2022-03-17 15:18:00|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|4531.67|0
1647530290000|2022-03-17 15:18:10|4531.85|4531.85|4532.82|4532.82|4532.82|4532.82|4531.85|4531.85|0
1647530300000|2022-03-17 15:18:20|4532.91|4532.91|4533.58|4533.58|4533.58|4533.58|4532.91|4532.91|0
1647530310000|2022-03-17 15:18:30|4532.24|4532.24|4531.25|4531.25|4532.59|4532.59|4531.25|4531.25|0
1647530320000|2022-03-17 15:18:40|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1647530330000|2022-03-17 15:18:50|4530.72|4530.72|4531.08|4531.08|4531.08|4531.08|4530.72|4530.72|0
1647530340000|2022-03-17 15:19:00|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|0
1647530350000|2022-03-17 15:19:10|4532.51|4532.51|4533.18|4533.18|4533.18|4533.18|4532.51|4532.51|0
1647530370000|2022-03-17 15:19:30|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|0
1647530380000|2022-03-17 15:19:40|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|4533.21|0
1647530390000|2022-03-17 15:19:50|4533.12|4533.12|4535.13|4535.13|4536.47|4536.47|4533.12|4533.12|0
1647530400000|2022-03-17 15:20:00|4534.87|4534.87|4533.52|4533.52|4534.87|4534.87|4533.37|4533.37|0
1647530410000|2022-03-17 15:20:10|4534.86|4534.86|4534.19|4534.19|4534.86|4534.86|4534.19|4534.19|0
1647530420000|2022-03-17 15:20:20|4535.53|4535.53|4536.55|4536.55|4536.55|4536.55|4535.53|4535.53|0
1647530450000|2022-03-17 15:20:50|4536.77|4536.77|4537.17|4537.17|4537.17|4537.17|4536.77|4536.77|0
1647530460000|2022-03-17 15:21:00|4537.53|4537.53|4538.87|4538.87|4538.87|4538.87|4537.53|4537.53|0
1647530470000|2022-03-17 15:21:10|4537.53|4537.53|4536.86|4536.86|4537.53|4537.53|4536.86|4536.86|0
1647530480000|2022-03-17 15:21:20|4537.12|4537.12|4537.55|4537.55|4537.55|4537.55|4537.12|4537.12|0
1647530490000|2022-03-17 15:21:30|4536.88|4536.88|4536.37|4536.37|4536.88|4536.88|4536.37|4536.37|0
1647530510000|2022-03-17 15:21:50|4536.61|4536.61|4537.28|4537.28|4537.28|4537.28|4536.61|4536.61|0
1647530530000|2022-03-17 15:22:10|4537.37|4537.37|4537.55|4537.55|4537.55|4537.55|4537.37|4537.37|0
1647530540000|2022-03-17 15:22:20|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|0
1647530550000|2022-03-17 15:22:30|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|0
1647530560000|2022-03-17 15:22:40|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|0
1647530570000|2022-03-17 15:22:50|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1647530590000|2022-03-17 15:23:10|4537.22|4537.22|4537.22|4537.22|4537.89|4537.89|4537.22|4537.22|0
1647530600000|2022-03-17 15:23:20|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|0
1647530620000|2022-03-17 15:23:40|4535.53|4535.53|4535.09|4535.09|4535.53|4535.53|4535.09|4535.09|0
1647530640000|2022-03-17 15:24:00|4535.26|4535.26|4536.6|4536.6|4536.6|4536.6|4535.26|4535.26|0
1647530650000|2022-03-17 15:24:10|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|4536.69|0
1647530660000|2022-03-17 15:24:20|4536.6|4536.6|4534.73|4534.73|4536.6|4536.6|4534.73|4534.73|0
1647530680000|2022-03-17 15:24:40|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1647530690000|2022-03-17 15:24:50|4534.18|4534.18|4533.51|4533.51|4534.18|4534.18|4533.51|4533.51|0
1647530700000|2022-03-17 15:25:00|4533.87|4533.87|4533.51|4533.51|4533.87|4533.87|4533.51|4533.51|0
1647530710000|2022-03-17 15:25:10|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1647530720000|2022-03-17 15:25:20|4533.42|4533.42|4532.15|4532.15|4533.42|4533.42|4532.15|4532.15|0
1647530750000|2022-03-17 15:25:50|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|4533.49|0
1647530790000|2022-03-17 15:26:30|4533.61|4533.61|4533.73|4533.73|4533.73|4533.73|4533.61|4533.61|0
1647530800000|2022-03-17 15:26:40|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|0
1647530810000|2022-03-17 15:26:50|4534|4534|4534.23|4534.23|4534.23|4534.23|4534|4534|0
1647530820000|2022-03-17 15:27:00|4534.09|4534.09|4534.53|4534.53|4534.7|4534.7|4534.09|4534.09|0
1647530830000|2022-03-17 15:27:10|4534.67|4534.67|4535.79|4535.79|4535.79|4535.79|4534.67|4534.67|0
1647530840000|2022-03-17 15:27:20|4535.7|4535.7|4536.37|4536.37|4536.37|4536.37|4535.7|4535.7|0
1647530860000|2022-03-17 15:27:40|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|0
1647530880000|2022-03-17 15:28:00|4536.37|4536.37|4536.28|4536.28|4536.37|4536.37|4536.28|4536.28|0
1647530890000|2022-03-17 15:28:10|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|0
1647530900000|2022-03-17 15:28:20|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|4536.19|0
1647530910000|2022-03-17 15:28:30|4536.45|4536.45|4537.3|4537.3|4537.97|4537.97|4536.45|4536.45|0
1647530920000|2022-03-17 15:28:40|4537.39|4537.39|4536.83|4536.83|4537.39|4537.39|4536.83|4536.83|0
1647530930000|2022-03-17 15:28:50|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|0
1647530940000|2022-03-17 15:29:00|4536.62|4536.62|4537.39|4537.39|4537.39|4537.39|4536.62|4536.62|0
1647530950000|2022-03-17 15:29:10|4537.22|4537.22|4537.71|4537.71|4537.72|4537.72|4537.22|4537.22|0
1647530960000|2022-03-17 15:29:20|4538.38|4538.38|4535.7|4535.7|4538.38|4538.38|4535.7|4535.7|0
1647530990000|2022-03-17 15:29:50|4534.36|4534.36|4534.5|4534.5|4534.5|4534.5|4534.36|4534.36|0
1647531000000|2022-03-17 15:30:00|4534.86|4534.86|4534.5|4534.5|4534.86|4534.86|4534.5|4534.5|0
1647531010000|2022-03-17 15:30:10|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1647531020000|2022-03-17 15:30:20|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|0
1647531030000|2022-03-17 15:30:30|4531.15|4531.15|4531.77|4531.77|4531.77|4531.77|4531.15|4531.15|0
1647531040000|2022-03-17 15:30:40|4532.44|4532.44|4534.4|4534.4|4534.45|4534.45|4532.44|4532.44|0
1647531050000|2022-03-17 15:30:50|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|0
1647531060000|2022-03-17 15:31:00|4533.64|4533.64|4533.25|4533.25|4533.64|4533.64|4533.2|4533.2|0
1647531080000|2022-03-17 15:31:20|4533.2|4533.2|4533.64|4533.64|4533.64|4533.64|4533.2|4533.2|0
1647531110000|2022-03-17 15:31:50|4533.82|4533.82|4532.25|4532.25|4533.82|4533.82|4531.81|4531.81|0
1647531120000|2022-03-17 15:32:00|4531.58|4531.58|4530.24|4530.24|4531.58|4531.58|4530.24|4530.24|0
1647531150000|2022-03-17 15:32:30|4529.44|4529.44|4529.8|4529.8|4529.8|4529.8|4529.44|4529.44|0
1647531160000|2022-03-17 15:32:40|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|4530.06|0
1647531180000|2022-03-17 15:33:00|4530.73|4530.73|4532.74|4532.74|4532.74|4532.74|4530.73|4530.73|0
1647531200000|2022-03-17 15:33:20|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|0
1647531220000|2022-03-17 15:33:40|4532.65|4532.65|4535.63|4535.63|4535.63|4535.63|4532.65|4532.65|0
1647531270000|2022-03-17 15:34:30|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|0
1647531280000|2022-03-17 15:34:40|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|0
1647531290000|2022-03-17 15:34:50|4537.38|4537.38|4537.02|4537.02|4537.38|4537.38|4537.02|4537.02|0
1647531300000|2022-03-17 15:35:00|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|0
1647531310000|2022-03-17 15:35:10|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1647531330000|2022-03-17 15:35:30|4537.87|4537.87|4538.4|4538.4|4538.4|4538.4|4537.87|4537.87|0
1647531340000|2022-03-17 15:35:40|4539.46|4539.46|4539.62|4539.62|4539.62|4539.62|4539.46|4539.46|0
1647531360000|2022-03-17 15:36:00|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|0
1647531370000|2022-03-17 15:36:10|4540.44|4540.44|4540.59|4540.59|4540.59|4540.59|4540.44|4540.44|0
1647531380000|2022-03-17 15:36:20|4541.47|4541.47|4540.94|4540.94|4541.47|4541.47|4540.94|4540.94|0
1647531390000|2022-03-17 15:36:30|4541.61|4541.61|4542.28|4542.28|4542.28|4542.28|4541.61|4541.61|0
1647531400000|2022-03-17 15:36:40|4542.95|4542.95|4544.29|4544.29|4545.63|4545.63|4542.95|4542.95|0
1647531410000|2022-03-17 15:36:50|4543.62|4543.62|4542.95|4542.95|4543.62|4543.62|4542.95|4542.95|0
1647531420000|2022-03-17 15:37:00|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1647531430000|2022-03-17 15:37:10|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|4542.95|0
1647531440000|2022-03-17 15:37:20|4542.86|4542.86|4539.72|4539.72|4542.86|4542.86|4539.72|4539.72|0
1647531460000|2022-03-17 15:37:40|4539.61|4539.61|4539.65|4539.65|4540.32|4540.32|4539.61|4539.61|0
1647531470000|2022-03-17 15:37:50|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1647531490000|2022-03-17 15:38:10|4540.09|4540.09|4540.25|4540.25|4540.25|4540.25|4540.09|4540.09|0
1647531500000|2022-03-17 15:38:20|4540.34|4540.34|4540.08|4540.08|4540.34|4540.34|4540.08|4540.08|0
1647531510000|2022-03-17 15:38:30|4540.52|4540.52|4540.17|4540.17|4540.52|4540.52|4540.17|4540.17|0
1647531520000|2022-03-17 15:38:40|4542.85|4542.85|4545.45|4545.45|4545.45|4545.45|4542.85|4542.85|0
1647531530000|2022-03-17 15:38:50|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|4544.78|0
1647531540000|2022-03-17 15:39:00|4544.61|4544.61|4544.58|4544.58|4544.61|4544.61|4544.43|4544.43|0
1647531550000|2022-03-17 15:39:10|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1647531570000|2022-03-17 15:39:30|4544.44|4544.44|4542.92|4542.92|4544.44|4544.44|4542.92|4542.92|0
1647531580000|2022-03-17 15:39:40|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|0
1647531600000|2022-03-17 15:40:00|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|0
1647531610000|2022-03-17 15:40:10|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|0
1647531620000|2022-03-17 15:40:20|4544.79|4544.79|4544.7|4544.7|4544.79|4544.79|4544.7|4544.7|0
1647531640000|2022-03-17 15:40:40|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1647531650000|2022-03-17 15:40:50|4543.63|4543.63|4543.32|4543.32|4543.63|4543.63|4543.2|4543.2|0
1647531660000|2022-03-17 15:41:00|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|0
1647531690000|2022-03-17 15:41:30|4543.9|4543.9|4544.61|4544.61|4544.61|4544.61|4543.9|4543.9|0
1647531710000|2022-03-17 15:41:50|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|0
1647531720000|2022-03-17 15:42:00|4545.01|4545.01|4545.42|4545.42|4545.68|4545.68|4545.01|4545.01|0
1647531740000|2022-03-17 15:42:20|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1647531770000|2022-03-17 15:42:50|4545.01|4545.01|4544.93|4544.93|4545.1|4545.1|4544.26|4544.26|0
1647531780000|2022-03-17 15:43:00|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|4545.1|0
1647531800000|2022-03-17 15:43:20|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1647531830000|2022-03-17 15:43:50|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1647531840000|2022-03-17 15:44:00|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1647531850000|2022-03-17 15:44:10|4543.46|4543.46|4543.81|4543.81|4543.81|4543.81|4543.46|4543.46|0
1647531860000|2022-03-17 15:44:20|4543.64|4543.64|4543.28|4543.28|4543.64|4543.64|4543.28|4543.28|0
1647531880000|2022-03-17 15:44:40|4543.44|4543.44|4542.1|4542.1|4543.44|4543.44|4542.1|4542.1|0
1647531890000|2022-03-17 15:44:50|4542.02|4542.02|4541.22|4541.22|4542.1|4542.1|4541.22|4541.22|0
1647531900000|2022-03-17 15:45:00|4540.78|4540.78|4538.1|4538.1|4540.78|4540.78|4538.1|4538.1|0
1647531910000|2022-03-17 15:45:10|4538.28|4538.28|4539.62|4539.62|4539.62|4539.62|4538.28|4538.28|0
1647531930000|2022-03-17 15:45:30|4539.26|4539.26|4539.44|4539.44|4539.44|4539.44|4539.26|4539.26|0
1647531940000|2022-03-17 15:45:40|4538.1|4538.1|4536.46|4536.46|4538.1|4538.1|4536.46|4536.46|0
1647531950000|2022-03-17 15:45:50|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|0
1647531980000|2022-03-17 15:46:20|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|0
1647532010000|2022-03-17 15:46:50|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|0
1647532020000|2022-03-17 15:47:00|4536.83|4536.83|4540.27|4540.27|4540.27|4540.27|4536.83|4536.83|0
1647532030000|2022-03-17 15:47:10|4540.94|4540.94|4541.61|4541.61|4541.61|4541.61|4540.94|4540.94|0
1647532040000|2022-03-17 15:47:20|4540.94|4540.94|4538.93|4538.93|4540.94|4540.94|4538.93|4538.93|0
1647532050000|2022-03-17 15:47:30|4538.67|4538.67|4537.75|4537.75|4538.67|4538.67|4537.75|4537.75|0
1647532080000|2022-03-17 15:48:00|4537.49|4537.49|4537.37|4537.37|4537.49|4537.49|4537.37|4537.37|0
1647532090000|2022-03-17 15:48:10|4537.16|4537.16|4536.83|4536.83|4537.16|4537.16|4536.83|4536.83|0
1647532100000|2022-03-17 15:48:20|4536.99|4536.99|4537.75|4537.75|4537.75|4537.75|4536.28|4536.28|0
1647532120000|2022-03-17 15:48:40|4537.92|4537.92|4538.01|4538.01|4538.01|4538.01|4537.92|4537.92|0
1647532140000|2022-03-17 15:49:00|4537.34|4537.34|4537.73|4537.73|4537.78|4537.78|4537.34|4537.34|0
1647532150000|2022-03-17 15:49:10|4538.35|4538.35|4537.91|4537.91|4538.35|4538.35|4537.91|4537.91|0
1647532180000|2022-03-17 15:49:40|4537.82|4537.82|4537.73|4537.73|4537.82|4537.82|4537.73|4537.73|0
1647532190000|2022-03-17 15:49:50|4536.39|4536.39|4534.89|4534.89|4536.39|4536.39|4534.89|4534.89|0
1647532200000|2022-03-17 15:50:00|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|0
1647532210000|2022-03-17 15:50:10|4536.17|4536.17|4536|4536|4536.17|4536.17|4536|4536|0
1647532230000|2022-03-17 15:50:30|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1647532240000|2022-03-17 15:50:40|4534.66|4534.66|4534.35|4534.35|4534.75|4534.75|4534.19|4534.19|0
1647532250000|2022-03-17 15:50:50|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|0
1647532260000|2022-03-17 15:51:00|4534.25|4534.25|4533.54|4533.54|4534.25|4534.25|4533.54|4533.54|0
1647532280000|2022-03-17 15:51:20|4533.43|4533.43|4533.27|4533.27|4533.43|4533.43|4533.27|4533.27|0
1647532290000|2022-03-17 15:51:30|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|0
1647532310000|2022-03-17 15:51:50|4533.71|4533.71|4533.8|4533.8|4533.8|4533.8|4533.71|4533.71|0
1647532320000|2022-03-17 15:52:00|4533.88|4533.88|4533.84|4533.84|4534|4534|4533.84|4533.84|0
1647532340000|2022-03-17 15:52:20|4533.9|4533.9|4534|4534|4534|4534|4533.9|4533.9|0
1647532350000|2022-03-17 15:52:30|4534.18|4534.18|4532.08|4532.08|4534.18|4534.18|4531.5|4531.5|0
1647532360000|2022-03-17 15:52:40|4531.64|4531.64|4531.51|4531.51|4532.18|4532.18|4531.51|4531.51|0
1647532390000|2022-03-17 15:53:10|4531.41|4531.41|4534.21|4534.21|4534.21|4534.21|4531.35|4531.35|0
1647532400000|2022-03-17 15:53:20|4534.16|4534.16|4535.36|4535.36|4535.36|4535.36|4534.16|4534.16|0
1647532410000|2022-03-17 15:53:30|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|0
1647532430000|2022-03-17 15:53:50|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1647532440000|2022-03-17 15:54:00|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|0
1647532450000|2022-03-17 15:54:10|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1647532460000|2022-03-17 15:54:20|4535.46|4535.46|4535.42|4535.42|4535.46|4535.46|4534.79|4534.79|0
1647532470000|2022-03-17 15:54:30|4534.76|4534.76|4535.42|4535.42|4535.42|4535.42|4534.76|4534.76|0
1647532490000|2022-03-17 15:54:50|4535.6|4535.6|4535.6|4535.6|4536.27|4536.27|4535.6|4535.6|0
1647532500000|2022-03-17 15:55:00|4536.04|4536.04|4536.01|4536.01|4536.04|4536.04|4535.69|4535.69|0
1647532520000|2022-03-17 15:55:20|4536.17|4536.17|4536.6|4536.6|4536.6|4536.6|4536.17|4536.17|0
1647532550000|2022-03-17 15:55:50|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|0
1647532570000|2022-03-17 15:56:10|4536.45|4536.45|4535.66|4535.66|4536.45|4536.45|4535.44|4535.44|0
1647532580000|2022-03-17 15:56:20|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|4535.6|0
1647532600000|2022-03-17 15:56:40|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1647532610000|2022-03-17 15:56:50|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|4536.04|0
1647532620000|2022-03-17 15:57:00|4538.05|4538.05|4537.38|4537.38|4538.05|4538.05|4537.38|4537.38|0
1647532630000|2022-03-17 15:57:10|4536.04|4536.04|4535.9|4535.9|4536.19|4536.19|4535.9|4535.9|0
1647532660000|2022-03-17 15:57:40|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|0
1647532670000|2022-03-17 15:57:50|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|0
1647532680000|2022-03-17 15:58:00|4535.4|4535.4|4535.4|4535.4|4535.4|4535.4|4535.4|4535.4|0
1647532690000|2022-03-17 15:58:10|4535.58|4535.58|4535.59|4535.59|4535.76|4535.76|4535.58|4535.58|0
1647532700000|2022-03-17 15:58:20|4535.71|4535.71|4535.44|4535.44|4535.95|4535.95|4535.26|4535.26|0
1647532710000|2022-03-17 15:58:30|4536.23|4536.23|4537.47|4537.47|4537.47|4537.47|4535.97|4535.97|0
1647532720000|2022-03-17 15:58:40|4537.82|4537.82|4539.16|4539.16|4539.16|4539.16|4537.82|4537.82|0
1647532730000|2022-03-17 15:58:50|4538.9|4538.9|4538.46|4538.46|4538.99|4538.99|4538.46|4538.46|0
1647532740000|2022-03-17 15:59:00|4538.81|4538.81|4538.15|4538.15|4538.81|4538.81|4537.47|4537.47|0
1647532750000|2022-03-17 15:59:10|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|0
1647532760000|2022-03-17 15:59:20|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.41|4538.41|0
1647532770000|2022-03-17 15:59:30|4538.77|4538.77|4538.77|4538.77|4538.77|4538.77|4538.77|4538.77|0
1647532790000|2022-03-17 15:59:50|4538.1|4538.1|4538.39|4538.39|4538.39|4538.39|4538.01|4538.01|0
1647532800000|2022-03-17 16:00:00|4538.54|4538.54|4538.24|4538.24|4538.54|4538.54|4538.24|4538.24|0
1647532810000|2022-03-17 16:00:10|4538.14|4538.14|4538.03|4538.03|4538.14|4538.14|4538.03|4538.03|0
1647532820000|2022-03-17 16:00:20|4538.12|4538.12|4538.65|4538.65|4538.82|4538.82|4537.85|4537.85|0
1647532830000|2022-03-17 16:00:30|4539.32|4539.32|4538.45|4538.45|4539.71|4539.71|4538.19|4538.19|0
1647532840000|2022-03-17 16:00:40|4537.93|4537.93|4537.48|4537.48|4538.01|4538.01|4537.48|4537.48|0
1647532850000|2022-03-17 16:00:50|4537.27|4537.27|4537.36|4537.36|4537.36|4537.36|4537.27|4537.27|0
1647532860000|2022-03-17 16:01:00|4536.69|4536.69|4537.42|4537.42|4537.52|4537.52|4536.69|4536.69|0
1647532870000|2022-03-17 16:01:10|4537.25|4537.25|4536.89|4536.89|4537.25|4537.25|4536.78|4536.78|0
1647532880000|2022-03-17 16:01:20|4536.78|4536.78|4538.12|4538.12|4538.12|4538.12|4536.78|4536.78|0
1647532890000|2022-03-17 16:01:30|4538.79|4538.79|4539.46|4539.46|4539.46|4539.46|4538.79|4538.79|0
1647532900000|2022-03-17 16:01:40|4540.13|4540.13|4539.9|4539.9|4540.31|4540.31|4539.64|4539.64|0
1647532910000|2022-03-17 16:01:50|4540.01|4540.01|4540.19|4540.19|4540.19|4540.19|4540.01|4540.01|0
1647532920000|2022-03-17 16:02:00|4540.86|4540.86|4539.52|4539.52|4540.86|4540.86|4539.52|4539.52|0
1647532940000|2022-03-17 16:02:20|4539.68|4539.68|4539.68|4539.68|4539.68|4539.68|4539.5|4539.5|0
1647532970000|2022-03-17 16:02:50|4539.33|4539.33|4539.42|4539.42|4539.42|4539.42|4539.33|4539.33|0
1647532980000|2022-03-17 16:03:00|4538.8|4538.8|4538.88|4538.88|4538.94|4538.94|4538.27|4538.27|0
1647533000000|2022-03-17 16:03:20|4538.22|4538.22|4537.47|4537.47|4538.3|4538.3|4537.37|4537.37|0
1647533010000|2022-03-17 16:03:30|4537.59|4537.59|4537.61|4537.61|4537.7|4537.7|4537.59|4537.59|0
1647533020000|2022-03-17 16:03:40|4537.7|4537.7|4537.52|4537.52|4537.75|4537.75|4537.52|4537.52|0
1647533030000|2022-03-17 16:03:50|4537.4|4537.4|4537.67|4537.67|4537.67|4537.67|4537.32|4537.32|0
1647533040000|2022-03-17 16:04:00|4537.76|4537.76|4538.04|4538.04|4538.04|4538.04|4537.76|4537.76|0
1647533050000|2022-03-17 16:04:10|4537.51|4537.51|4537.6|4537.6|4537.95|4537.95|4537.51|4537.51|0
1647533060000|2022-03-17 16:04:20|4538.94|4538.94|4540.23|4540.23|4540.23|4540.23|4538.18|4538.18|0
1647533070000|2022-03-17 16:04:30|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|4540.49|0
1647533090000|2022-03-17 16:04:50|4540.4|4540.4|4539.94|4539.94|4540.4|4540.4|4539.73|4539.73|0
1647533100000|2022-03-17 16:05:00|4541.28|4541.28|4541.95|4541.95|4541.95|4541.95|4540.61|4540.61|0
1647533110000|2022-03-17 16:05:10|4541.79|4541.79|4542.46|4542.46|4542.46|4542.46|4541.79|4541.79|0
1647533120000|2022-03-17 16:05:20|4542.37|4542.37|4541.7|4541.7|4542.46|4542.46|4541.7|4541.7|0
1647533130000|2022-03-17 16:05:30|4541.81|4541.81|4542.32|4542.32|4543.15|4543.15|4541.81|4541.81|0
1647533140000|2022-03-17 16:05:40|4542.42|4542.42|4541.54|4541.54|4542.42|4542.42|4541.54|4541.54|0
1647533160000|2022-03-17 16:06:00|4540.2|4540.2|4540.43|4540.43|4540.61|4540.61|4539.27|4539.27|0
1647533170000|2022-03-17 16:06:10|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|0
1647533180000|2022-03-17 16:06:20|4540.25|4540.25|4540.34|4540.34|4540.34|4540.34|4540.25|4540.25|0
1647533190000|2022-03-17 16:06:30|4540.49|4540.49|4540.75|4540.75|4540.75|4540.75|4540.34|4540.34|0
1647533200000|2022-03-17 16:06:40|4540.08|4540.08|4540.4|4540.4|4540.4|4540.4|4539.94|4539.94|0
1647533210000|2022-03-17 16:06:50|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|4540.84|0
1647533220000|2022-03-17 16:07:00|4540.58|4540.58|4540.23|4540.23|4540.58|4540.58|4540.23|4540.23|0
1647533250000|2022-03-17 16:07:30|4540.84|4540.84|4541.11|4541.11|4541.11|4541.11|4540.84|4540.84|0
1647533260000|2022-03-17 16:07:40|4542.45|4542.45|4541.57|4541.57|4542.45|4542.45|4541.57|4541.57|0
1647533270000|2022-03-17 16:07:50|4540.23|4540.23|4541.06|4541.06|4541.06|4541.06|4540.23|4540.23|0
1647533280000|2022-03-17 16:08:00|4541.33|4541.33|4541.09|4541.09|4541.33|4541.33|4541.09|4541.09|0
1647533290000|2022-03-17 16:08:10|4540.66|4540.66|4539.76|4539.76|4540.66|4540.66|4539.32|4539.32|0
1647533300000|2022-03-17 16:08:20|4539.92|4539.92|4543.94|4543.94|4543.94|4543.94|4539.92|4539.92|0
1647533310000|2022-03-17 16:08:30|4543.78|4543.78|4542.44|4542.44|4543.78|4543.78|4542.44|4542.44|0
1647533320000|2022-03-17 16:08:40|4541.77|4541.77|4541.01|4541.01|4541.77|4541.77|4541.01|4541.01|0
1647533330000|2022-03-17 16:08:50|4541.68|4541.68|4541.19|4541.19|4541.86|4541.86|4541.19|4541.19|0
1647533350000|2022-03-17 16:09:10|4541.51|4541.51|4541.69|4541.69|4542.54|4542.54|4540.84|4540.84|0
1647533360000|2022-03-17 16:09:20|4542.36|4542.36|4542.22|4542.22|4542.36|4542.36|4541.69|4541.69|0
1647533370000|2022-03-17 16:09:30|4542.49|4542.49|4541.23|4541.23|4543.28|4543.28|4541.23|4541.23|0
1647533380000|2022-03-17 16:09:40|4540.56|4540.56|4540.41|4540.41|4540.72|4540.72|4540.41|4540.41|0
1647533390000|2022-03-17 16:09:50|4540.23|4540.23|4538.89|4538.89|4540.23|4540.23|4538.89|4538.89|0
1647533400000|2022-03-17 16:10:00|4538.8|4538.8|4539.47|4539.47|4539.47|4539.47|4538.68|4538.68|0
1647533410000|2022-03-17 16:10:10|4539.63|4539.63|4539.58|4539.58|4539.63|4539.63|4539.58|4539.58|0
1647533420000|2022-03-17 16:10:20|4540.02|4540.02|4542.07|4542.07|4542.07|4542.07|4540.02|4540.02|0
1647533430000|2022-03-17 16:10:30|4542.13|4542.13|4542.02|4542.02|4542.8|4542.8|4542.02|4542.02|0
1647533440000|2022-03-17 16:10:40|4541.35|4541.35|4541.09|4541.09|4541.35|4541.35|4541.09|4541.09|0
1647533450000|2022-03-17 16:10:50|4541|4541|4540.82|4540.82|4541|4541|4540.82|4540.82|0
1647533460000|2022-03-17 16:11:00|4540.47|4540.47|4540.63|4540.63|4540.63|4540.63|4540.47|4540.47|0
1647533490000|2022-03-17 16:11:30|4541.3|4541.3|4541.91|4541.91|4541.91|4541.91|4541.3|4541.3|0
1647533500000|2022-03-17 16:11:40|4542.02|4542.02|4541.69|4541.69|4542.02|4542.02|4541.53|4541.53|0
1647533510000|2022-03-17 16:11:50|4542.36|4542.36|4542.01|4542.01|4542.36|4542.36|4542.01|4542.01|0
1647533540000|2022-03-17 16:12:20|4541.89|4541.89|4541.55|4541.55|4541.89|4541.89|4541.45|4541.45|0
1647533560000|2022-03-17 16:12:40|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|0
1647533580000|2022-03-17 16:13:00|4543.34|4543.34|4543.51|4543.51|4543.69|4543.69|4543.25|4543.25|0
1647533590000|2022-03-17 16:13:10|4543.69|4543.69|4543.81|4543.81|4543.9|4543.9|4543.69|4543.69|0
1647533610000|2022-03-17 16:13:30|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|0
1647533620000|2022-03-17 16:13:40|4544.37|4544.37|4544.55|4544.55|4544.73|4544.73|4544.37|4544.37|0
1647533630000|2022-03-17 16:13:50|4544.82|4544.82|4545.05|4545.05|4545.05|4545.05|4544.82|4544.82|0
1647533640000|2022-03-17 16:14:00|4545.23|4545.23|4544.29|4544.29|4545.23|4545.23|4544.29|4544.29|0
1647533660000|2022-03-17 16:14:20|4543.68|4543.68|4543.59|4543.59|4543.68|4543.68|4543.59|4543.59|0
1647533670000|2022-03-17 16:14:30|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|0
1647533690000|2022-03-17 16:14:50|4544.17|4544.17|4545.14|4545.14|4545.23|4545.23|4544.17|4544.17|0
1647533700000|2022-03-17 16:15:00|4545.31|4545.31|4544.95|4544.95|4545.31|4545.31|4544.95|4544.95|0
1647533710000|2022-03-17 16:15:10|4545.13|4545.13|4545.39|4545.39|4545.39|4545.39|4545.13|4545.13|0
1647533730000|2022-03-17 16:15:30|4545.22|4545.22|4544.46|4544.46|4545.22|4545.22|4544.46|4544.46|0
1647533740000|2022-03-17 16:15:40|4544.73|4544.73|4545.17|4545.17|4545.17|4545.17|4544.55|4544.55|0
1647533750000|2022-03-17 16:15:50|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|4544.9|0
1647533760000|2022-03-17 16:16:00|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|0
1647533770000|2022-03-17 16:16:10|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|0
1647533790000|2022-03-17 16:16:30|4544.14|4544.14|4544.24|4544.24|4544.35|4544.35|4544.14|4544.14|0
1647533800000|2022-03-17 16:16:40|4547.59|4547.59|4548.03|4548.03|4548.03|4548.03|4547.59|4547.59|0
1647533810000|2022-03-17 16:16:50|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|0
1647533820000|2022-03-17 16:17:00|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|4547.76|0
1647533830000|2022-03-17 16:17:10|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1647533840000|2022-03-17 16:17:20|4545.8|4545.8|4545.13|4545.13|4545.8|4545.8|4545.13|4545.13|0
1647533850000|2022-03-17 16:17:30|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|0
1647533860000|2022-03-17 16:17:40|4544.64|4544.64|4543.18|4543.18|4544.64|4544.64|4543.18|4543.18|0
1647533870000|2022-03-17 16:17:50|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1647533880000|2022-03-17 16:18:00|4542.24|4542.24|4542.25|4542.25|4542.78|4542.78|4542.08|4542.08|0
1647533890000|2022-03-17 16:18:10|4542.92|4542.92|4542.94|4542.94|4542.94|4542.94|4542.83|4542.83|0
1647533900000|2022-03-17 16:18:20|4543.29|4543.29|4543.21|4543.21|4543.29|4543.29|4543.21|4543.21|0
1647533910000|2022-03-17 16:18:30|4543.12|4543.12|4543.74|4543.74|4544.41|4544.41|4543.12|4543.12|0
1647533920000|2022-03-17 16:18:40|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|0
1647533930000|2022-03-17 16:18:50|4543.45|4543.45|4543.35|4543.35|4543.45|4543.45|4543.35|4543.35|0
1647533940000|2022-03-17 16:19:00|4543.13|4543.13|4542.53|4542.53|4543.13|4543.13|4542.53|4542.53|0
1647533950000|2022-03-17 16:19:10|4542.64|4542.64|4541.14|4541.14|4542.64|4542.64|4541.14|4541.14|0
1647533960000|2022-03-17 16:19:20|4541.4|4541.4|4541.75|4541.75|4541.75|4541.75|4541.4|4541.4|0
1647533970000|2022-03-17 16:19:30|4542.02|4542.02|4542.07|4542.07|4542.42|4542.42|4542.02|4542.02|0
1647533980000|2022-03-17 16:19:40|4541.4|4541.4|4541.31|4541.31|4541.4|4541.4|4541.31|4541.31|0
1647533990000|2022-03-17 16:19:50|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1647534000000|2022-03-17 16:20:00|4541.31|4541.31|4542.45|4542.45|4542.45|4542.45|4541.31|4541.31|0
1647534010000|2022-03-17 16:20:10|4542.72|4542.72|4542.19|4542.19|4542.72|4542.72|4542.19|4542.19|0
1647534020000|2022-03-17 16:20:20|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|0
1647534030000|2022-03-17 16:20:30|4541.87|4541.87|4543.15|4543.15|4543.21|4543.21|4541.87|4541.87|0
1647534040000|2022-03-17 16:20:40|4543.33|4543.33|4542.71|4542.71|4543.49|4543.49|4542.71|4542.71|0
1647534050000|2022-03-17 16:20:50|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|4542.61|0
1647534060000|2022-03-17 16:21:00|4542.55|4542.55|4542.55|4542.55|4542.73|4542.73|4542.55|4542.55|0
1647534070000|2022-03-17 16:21:10|4542.02|4542.02|4542.64|4542.64|4542.64|4542.64|4542.02|4542.02|0
1647534080000|2022-03-17 16:21:20|4542.8|4542.8|4543.79|4543.79|4544.01|4544.01|4542.8|4542.8|0
1647534100000|2022-03-17 16:21:40|4544.46|4544.46|4544.92|4544.92|4545.13|4545.13|4544.46|4544.46|0
1647534110000|2022-03-17 16:21:50|4544.86|4544.86|4544.85|4544.85|4544.94|4544.94|4544.78|4544.78|0
1647534120000|2022-03-17 16:22:00|4545.52|4545.52|4545.52|4545.52|4545.52|4545.52|4545.52|4545.52|0
1647534130000|2022-03-17 16:22:10|4546.19|4546.19|4547.13|4547.13|4547.13|4547.13|4546.19|4546.19|0
1647534140000|2022-03-17 16:22:20|4546.46|4546.46|4546.01|4546.01|4547.13|4547.13|4546.01|4546.01|0
1647534150000|2022-03-17 16:22:30|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|4546.18|0
1647534160000|2022-03-17 16:22:40|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|0
1647534180000|2022-03-17 16:23:00|4545.42|4545.42|4543.99|4543.99|4545.42|4545.42|4543.99|4543.99|0
1647534190000|2022-03-17 16:23:10|4544.14|4544.14|4543.88|4543.88|4544.14|4544.14|4543.76|4543.76|0
1647534200000|2022-03-17 16:23:20|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|0
1647534210000|2022-03-17 16:23:30|4543.91|4543.91|4544.58|4544.58|4544.58|4544.58|4543.91|4543.91|0
1647534220000|2022-03-17 16:23:40|4544.84|4544.84|4546.76|4546.76|4546.85|4546.85|4544.84|4544.84|0
1647534230000|2022-03-17 16:23:50|4546.92|4546.92|4546.91|4546.91|4546.92|4546.92|4546.48|4546.48|0
1647534240000|2022-03-17 16:24:00|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|0
1647534250000|2022-03-17 16:24:10|4547.67|4547.67|4548.34|4548.34|4548.34|4548.34|4547.67|4547.67|0
1647534260000|2022-03-17 16:24:20|4548.17|4548.17|4547.15|4547.15|4548.17|4548.17|4547.15|4547.15|0
1647534270000|2022-03-17 16:24:30|4547.82|4547.82|4545.99|4545.99|4548|4548|4545.99|4545.99|0
1647534280000|2022-03-17 16:24:40|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|0
1647534290000|2022-03-17 16:24:50|4544.73|4544.73|4546.54|4546.54|4546.54|4546.54|4544.53|4544.53|0
1647534300000|2022-03-17 16:25:00|4546.36|4546.36|4545.37|4545.37|4546.36|4546.36|4544.92|4544.92|0
1647534310000|2022-03-17 16:25:10|4545.32|4545.32|4544.91|4544.91|4545.32|4545.32|4544.64|4544.64|0
1647534320000|2022-03-17 16:25:20|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4543.94|4543.94|0
1647534350000|2022-03-17 16:25:50|4544.48|4544.48|4545.15|4545.15|4545.15|4545.15|4544.48|4544.48|0
1647534360000|2022-03-17 16:26:00|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1647534370000|2022-03-17 16:26:10|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|0
1647534380000|2022-03-17 16:26:20|4544.98|4544.98|4542.79|4542.79|4544.98|4544.98|4542.79|4542.79|0
1647534390000|2022-03-17 16:26:30|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|0
1647534400000|2022-03-17 16:26:40|4541.33|4541.33|4542.21|4542.21|4542.21|4542.21|4541.33|4541.33|0
1647534410000|2022-03-17 16:26:50|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|0
1647534420000|2022-03-17 16:27:00|4542.21|4542.21|4544.05|4544.05|4544.05|4544.05|4542.04|4542.04|0
1647534440000|2022-03-17 16:27:20|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|0
1647534450000|2022-03-17 16:27:30|4543.6|4543.6|4544.27|4544.27|4544.27|4544.27|4543.6|4543.6|0
1647534460000|2022-03-17 16:27:40|4544.97|4544.97|4545.09|4545.09|4545.09|4545.09|4544.97|4544.97|0
1647534470000|2022-03-17 16:27:50|4544.99|4544.99|4544.49|4544.49|4545.16|4545.16|4544.49|4544.49|0
1647534480000|2022-03-17 16:28:00|4544.54|4544.54|4545.07|4545.07|4545.07|4545.07|4544.54|4544.54|0
1647534490000|2022-03-17 16:28:10|4545.16|4545.16|4545.34|4545.34|4545.34|4545.34|4545.16|4545.16|0
1647534500000|2022-03-17 16:28:20|4545.07|4545.07|4545.66|4545.66|4545.74|4545.74|4545.07|4545.07|0
1647534510000|2022-03-17 16:28:30|4546.33|4546.33|4547.69|4547.69|4547.69|4547.69|4546.33|4546.33|0
1647534520000|2022-03-17 16:28:40|4547.78|4547.78|4547.75|4547.75|4548.19|4548.19|4547.75|4547.75|0
1647534530000|2022-03-17 16:28:50|4548.42|4548.42|4548.26|4548.26|4548.42|4548.42|4548.09|4548.09|0
1647534540000|2022-03-17 16:29:00|4548.42|4548.42|4549.12|4549.12|4549.88|4549.88|4548.26|4548.26|0
1647534550000|2022-03-17 16:29:10|4550|4550|4550.5|4550.5|4550.5|4550.5|4549.65|4549.65|0
1647534560000|2022-03-17 16:29:20|4551.84|4551.84|4552.32|4552.32|4552.32|4552.32|4551.67|4551.67|0
1647534570000|2022-03-17 16:29:30|4552.99|4552.99|4553.59|4553.59|4553.59|4553.59|4552.31|4552.31|0
1647534580000|2022-03-17 16:29:40|4553.77|4553.77|4553.67|4553.67|4554.3|4554.3|4552.62|4552.62|0
1647534590000|2022-03-17 16:29:50|4553.34|4553.34|4557.09|4557.09|4557.79|4557.79|4553.34|4553.34|0
1647591300000|2022-03-18 08:15:00|4539.83|4539.83|4540.24|4540.24|4540.54|4540.54|4539.83|4539.83|0
1647591310000|2022-03-18 08:15:10|4540.09|4540.09|4539.61|4539.61|4540.91|4540.91|4539.61|4539.61|0
1647591330000|2022-03-18 08:15:30|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|0
1647591340000|2022-03-18 08:15:40|4542.95|4542.95|4544.3|4544.3|4544.83|4544.83|4542.95|4542.95|0
1647591350000|2022-03-18 08:15:50|4546.31|4546.31|4548.54|4548.54|4548.54|4548.54|4546.31|4546.31|0
1647591360000|2022-03-18 08:16:00|4548.89|4548.89|4552.13|4552.13|4552.13|4552.13|4548.89|4548.89|0
1647591370000|2022-03-18 08:16:10|4552.05|4552.05|4553.28|4553.28|4553.28|4553.28|4552.05|4552.05|0
1647591380000|2022-03-18 08:16:20|4552.05|4552.05|4552.55|4552.55|4552.55|4552.55|4551.96|4551.96|0
1647591390000|2022-03-18 08:16:30|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|0
1647591400000|2022-03-18 08:16:40|4552.73|4552.73|4552.29|4552.29|4552.73|4552.73|4552.29|4552.29|0
1647591410000|2022-03-18 08:16:50|4553.63|4553.63|4552.96|4552.96|4553.63|4553.63|4552.96|4552.96|0
1647591420000|2022-03-18 08:17:00|4553.05|4553.05|4552.6|4552.6|4553.05|4553.05|4552.25|4552.25|0
1647591440000|2022-03-18 08:17:20|4552.78|4552.78|4553.45|4553.45|4553.45|4553.45|4552.78|4552.78|0
1647591450000|2022-03-18 08:17:30|4553.63|4553.63|4554.16|4554.16|4554.51|4554.51|4553.63|4553.63|0
1647591460000|2022-03-18 08:17:40|4554.51|4554.51|4552.82|4552.82|4555.04|4555.04|4552.82|4552.82|0
1647591470000|2022-03-18 08:17:50|4553.26|4553.26|4553.7|4553.7|4553.7|4553.7|4553.26|4553.26|0
1647591480000|2022-03-18 08:18:00|4555.71|4555.71|4555.86|4555.86|4555.86|4555.86|4555.71|4555.71|0
1647591490000|2022-03-18 08:18:10|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|0
1647591500000|2022-03-18 08:18:20|4556.35|4556.35|4554.34|4554.34|4556.35|4556.35|4554.34|4554.34|0
1647591510000|2022-03-18 08:18:30|4553.9|4553.9|4553.4|4553.4|4554.02|4554.02|4553.4|4553.4|0
1647591520000|2022-03-18 08:18:40|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|0
1647591530000|2022-03-18 08:18:50|4552.24|4552.24|4550.23|4550.23|4552.24|4552.24|4550.23|4550.23|0
1647591540000|2022-03-18 08:19:00|4550.9|4550.9|4553.63|4553.63|4553.63|4553.63|4550.9|4550.9|0
1647591550000|2022-03-18 08:19:10|4553.19|4553.19|4551.51|4551.51|4553.19|4553.19|4551.51|4551.51|0
1647591560000|2022-03-18 08:19:20|4551.37|4551.37|4550.93|4550.93|4551.37|4551.37|4550.93|4550.93|0
1647591570000|2022-03-18 08:19:30|4551.91|4551.91|4551.82|4551.82|4551.91|4551.91|4551.75|4551.75|0
1647591580000|2022-03-18 08:19:40|4551.73|4551.73|4551.57|4551.57|4551.73|4551.73|4551.41|4551.41|0
1647591590000|2022-03-18 08:19:50|4550.9|4550.9|4550.78|4550.78|4551.66|4551.66|4550.78|4550.78|0
1647591600000|2022-03-18 08:20:00|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1647591610000|2022-03-18 08:20:10|4550.44|4550.44|4557.9|4557.9|4557.9|4557.9|4550.44|4550.44|0
1647591630000|2022-03-18 08:20:30|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|4557.63|0
1647591640000|2022-03-18 08:20:40|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1647591650000|2022-03-18 08:20:50|4555.6|4555.6|4555.96|4555.96|4555.96|4555.96|4555.6|4555.6|0
1647591660000|2022-03-18 08:21:00|4556.49|4556.49|4556.57|4556.57|4556.57|4556.57|4556.49|4556.49|0
1647591670000|2022-03-18 08:21:10|4556.66|4556.66|4556.66|4556.66|4556.66|4556.66|4556.66|4556.66|0
1647591680000|2022-03-18 08:21:20|4553.98|4553.98|4549.59|4549.59|4553.98|4553.98|4549.59|4549.59|0
1647591700000|2022-03-18 08:21:40|4548.79|4548.79|4548.62|4548.62|4548.79|4548.79|4548.62|4548.62|0
1647591720000|2022-03-18 08:22:00|4548|4548|4548|4548|4548|4548|4548|4548|0
1647591740000|2022-03-18 08:22:20|4547.56|4547.56|4547.03|4547.03|4548|4548|4547.03|4547.03|0
1647591750000|2022-03-18 08:22:30|4546.32|4546.32|4545.29|4545.29|4546.32|4546.32|4545.29|4545.29|0
1647591760000|2022-03-18 08:22:40|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|0
1647591770000|2022-03-18 08:22:50|4545.68|4545.68|4545.38|4545.38|4545.68|4545.68|4545.38|4545.38|0
1647591780000|2022-03-18 08:23:00|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|0
1647591790000|2022-03-18 08:23:10|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|4546.33|0
1647591800000|2022-03-18 08:23:20|4547.21|4547.21|4546.86|4546.86|4547.21|4547.21|4546.68|4546.68|0
1647591820000|2022-03-18 08:23:40|4546.59|4546.59|4546.33|4546.33|4546.59|4546.59|4545.8|4545.8|0
1647591830000|2022-03-18 08:23:50|4546.68|4546.68|4548.71|4548.71|4548.71|4548.71|4546.68|4546.68|0
1647591840000|2022-03-18 08:24:00|4548|4548|4548.26|4548.26|4548.26|4548.26|4547.38|4547.38|0
1647591850000|2022-03-18 08:24:10|4548.56|4548.56|4547.47|4547.47|4548.68|4548.68|4547.47|4547.47|0
1647591870000|2022-03-18 08:24:30|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|4547.56|0
1647591900000|2022-03-18 08:25:00|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1647591910000|2022-03-18 08:25:10|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1647591920000|2022-03-18 08:25:20|4547.98|4547.98|4547.62|4547.62|4548.59|4548.59|4547.62|4547.62|0
1647591930000|2022-03-18 08:25:30|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|0
1647591940000|2022-03-18 08:25:40|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|0
1647591950000|2022-03-18 08:25:50|4542.93|4542.93|4544.94|4544.94|4544.94|4544.94|4542.93|4542.93|0
1647591960000|2022-03-18 08:26:00|4545.03|4545.03|4546.71|4546.71|4546.71|4546.71|4545.03|4545.03|0
1647591970000|2022-03-18 08:26:10|4546.8|4546.8|4543.36|4543.36|4546.8|4546.8|4543.36|4543.36|0
1647591980000|2022-03-18 08:26:20|4542.92|4542.92|4542.39|4542.39|4542.92|4542.92|4542.39|4542.39|0
1647592000000|2022-03-18 08:26:40|4543.06|4543.06|4541.91|4541.91|4543.06|4543.06|4541.91|4541.91|0
1647592010000|2022-03-18 08:26:50|4541.24|4541.24|4539.9|4539.9|4541.24|4541.24|4539.9|4539.9|0
1647592020000|2022-03-18 08:27:00|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|0
1647592050000|2022-03-18 08:27:30|4539.9|4539.9|4540.57|4540.57|4540.57|4540.57|4539.9|4539.9|0
1647592060000|2022-03-18 08:27:40|4540.84|4540.84|4540.66|4540.66|4540.84|4540.84|4540.66|4540.66|0
1647592070000|2022-03-18 08:27:50|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|0
1647592080000|2022-03-18 08:28:00|4540.13|4540.13|4539.94|4539.94|4540.13|4540.13|4539.94|4539.94|0
1647592100000|2022-03-18 08:28:20|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|0
1647592110000|2022-03-18 08:28:30|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|0
1647592130000|2022-03-18 08:28:50|4538.91|4538.91|4539.32|4539.32|4539.58|4539.58|4538.91|4538.91|0
1647592140000|2022-03-18 08:29:00|4539.76|4539.76|4539.67|4539.67|4539.76|4539.76|4539.67|4539.67|0
1647592150000|2022-03-18 08:29:10|4539.32|4539.32|4540.66|4540.66|4540.66|4540.66|4539.32|4539.32|0
1647592170000|2022-03-18 08:29:30|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|0
1647592180000|2022-03-18 08:29:40|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1647592200000|2022-03-18 08:30:00|4542.15|4542.15|4541.55|4541.55|4542.15|4542.15|4541.55|4541.55|0
1647592210000|2022-03-18 08:30:10|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1647592220000|2022-03-18 08:30:20|4542.03|4542.03|4541.48|4541.48|4542.03|4542.03|4541.48|4541.48|0
1647592230000|2022-03-18 08:30:30|4541.15|4541.15|4540.81|4540.81|4541.15|4541.15|4540.81|4540.81|0
1647592240000|2022-03-18 08:30:40|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|0
1647592250000|2022-03-18 08:30:50|4536.79|4536.79|4537.75|4537.75|4538.46|4538.46|4536.79|4536.79|0
1647592260000|2022-03-18 08:31:00|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|0
1647592270000|2022-03-18 08:31:10|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1647592280000|2022-03-18 08:31:20|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|4539.21|0
1647592290000|2022-03-18 08:31:30|4539.33|4539.33|4537.25|4537.25|4539.61|4539.61|4537.25|4537.25|0
1647592300000|2022-03-18 08:31:40|4537.16|4537.16|4537.42|4537.42|4537.42|4537.42|4537.16|4537.16|0
1647592310000|2022-03-18 08:31:50|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|4537.27|0
1647592320000|2022-03-18 08:32:00|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|0
1647592330000|2022-03-18 08:32:10|4538.95|4538.95|4540.96|4540.96|4541.63|4541.63|4538.95|4538.95|0
1647592360000|2022-03-18 08:32:40|4541.75|4541.75|4541.93|4541.93|4541.93|4541.93|4541.75|4541.75|0
1647592370000|2022-03-18 08:32:50|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1647592390000|2022-03-18 08:33:10|4541.13|4541.13|4540.07|4540.07|4541.13|4541.13|4540.07|4540.07|0
1647592400000|2022-03-18 08:33:20|4541.04|4541.04|4541.72|4541.72|4541.72|4541.72|4541.04|4541.04|0
1647592410000|2022-03-18 08:33:30|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|0
1647592420000|2022-03-18 08:33:40|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|0
1647592430000|2022-03-18 08:33:50|4540.84|4540.84|4543.33|4543.33|4544|4544|4540.84|4540.84|0
1647592440000|2022-03-18 08:34:00|4543.66|4543.66|4542.32|4542.32|4543.66|4543.66|4542.32|4542.32|0
1647592480000|2022-03-18 08:34:40|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|0
1647592490000|2022-03-18 08:34:50|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1647592500000|2022-03-18 08:35:00|4541.87|4541.87|4542.4|4542.4|4542.4|4542.4|4541.87|4541.87|0
1647592510000|2022-03-18 08:35:10|4542.55|4542.55|4542.02|4542.02|4542.55|4542.55|4542.02|4542.02|0
1647592520000|2022-03-18 08:35:20|4542.9|4542.9|4543.93|4543.93|4543.93|4543.93|4542.9|4542.9|0
1647592530000|2022-03-18 08:35:30|4544.37|4544.37|4547.22|4547.22|4547.22|4547.22|4544.37|4544.37|0
1647592560000|2022-03-18 08:36:00|4546.69|4546.69|4545.36|4545.36|4546.69|4546.69|4545.36|4545.36|0
1647592570000|2022-03-18 08:36:10|4545|4545|4543.72|4543.72|4545|4545|4543.66|4543.66|0
1647592580000|2022-03-18 08:36:20|4543.89|4543.89|4546.86|4546.86|4546.86|4546.86|4543.89|4543.89|0
1647592600000|2022-03-18 08:36:40|4549.54|4549.54|4549.65|4549.65|4549.65|4549.65|4549.54|4549.54|0
1647592620000|2022-03-18 08:37:00|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1647592630000|2022-03-18 08:37:10|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1647592650000|2022-03-18 08:37:30|4549.65|4549.65|4549.65|4549.65|4550.01|4550.01|4549.65|4549.65|0
1647592660000|2022-03-18 08:37:40|4549.13|4549.13|4549.45|4549.45|4549.62|4549.62|4549.13|4549.13|0
1647592690000|2022-03-18 08:38:10|4546.98|4546.98|4547.17|4547.17|4547.17|4547.17|4546.82|4546.82|0
1647592700000|2022-03-18 08:38:20|4547.7|4547.7|4547.88|4547.88|4547.88|4547.88|4547.7|4547.7|0
1647592710000|2022-03-18 08:38:30|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|0
1647592730000|2022-03-18 08:38:50|4548.32|4548.32|4547.97|4547.97|4548.32|4548.32|4547.97|4547.97|0
1647592750000|2022-03-18 08:39:10|4549.02|4549.02|4549.61|4549.61|4549.61|4549.61|4548.94|4548.94|0
1647592800000|2022-03-18 08:40:00|4550.95|4550.95|4552.64|4552.64|4552.64|4552.64|4550.95|4550.95|0
1647592820000|2022-03-18 08:40:20|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1647592860000|2022-03-18 08:41:00|4552.64|4552.64|4553.4|4553.4|4553.4|4553.4|4552.64|4552.64|0
1647592870000|2022-03-18 08:41:10|4554.74|4554.74|4554.42|4554.42|4555.09|4555.09|4554.42|4554.42|0
1647592890000|2022-03-18 08:41:30|4554.77|4554.77|4555.01|4555.01|4555.01|4555.01|4554.77|4554.77|0
1647592920000|2022-03-18 08:42:00|4555.34|4555.34|4553.89|4553.89|4555.34|4555.34|4553.89|4553.89|0
1647592930000|2022-03-18 08:42:10|4553.27|4553.27|4554.96|4554.96|4554.96|4554.96|4553.27|4553.27|0
1647592950000|2022-03-18 08:42:30|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|0
1647592960000|2022-03-18 08:42:40|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|0
1647592970000|2022-03-18 08:42:50|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|0
1647592980000|2022-03-18 08:43:00|4557.94|4557.94|4557.61|4557.61|4557.94|4557.94|4557.61|4557.61|0
1647592990000|2022-03-18 08:43:10|4557.7|4557.7|4559.36|4559.36|4559.36|4559.36|4557.35|4557.35|0
1647593010000|2022-03-18 08:43:30|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|0
1647593030000|2022-03-18 08:43:50|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|0
1647593040000|2022-03-18 08:44:00|4560.66|4560.66|4561.33|4561.33|4561.33|4561.33|4560.66|4560.66|0
1647593070000|2022-03-18 08:44:30|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|0
1647593080000|2022-03-18 08:44:40|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|0
1647593090000|2022-03-18 08:44:50|4560.52|4560.52|4559.18|4559.18|4560.52|4560.52|4559.18|4559.18|0
1647593100000|2022-03-18 08:45:00|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|0
1647593110000|2022-03-18 08:45:10|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|4559.62|0
1647593120000|2022-03-18 08:45:20|4559.09|4559.09|4562.44|4562.44|4563.11|4563.11|4559.09|4559.09|0
1647593130000|2022-03-18 08:45:30|4562.18|4562.18|4562|4562|4562.18|4562.18|4562|4562|0
1647593140000|2022-03-18 08:45:40|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|0
1647593150000|2022-03-18 08:45:50|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1647593170000|2022-03-18 08:46:10|4557.63|4557.63|4556.96|4556.96|4557.63|4557.63|4556.96|4556.96|0
1647593200000|2022-03-18 08:46:40|4554.28|4554.28|4554.81|4554.81|4554.81|4554.81|4554.28|4554.28|0
1647593210000|2022-03-18 08:46:50|4555.16|4555.16|4556.14|4556.14|4556.14|4556.14|4555.16|4555.16|0
1647593220000|2022-03-18 08:47:00|4555.61|4555.61|4554.99|4554.99|4555.61|4555.61|4554.99|4554.99|0
1647593230000|2022-03-18 08:47:10|4553.65|4553.65|4554.99|4554.99|4554.99|4554.99|4553.65|4553.65|0
1647593240000|2022-03-18 08:47:20|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1647593260000|2022-03-18 08:47:40|4555.96|4555.96|4556.87|4556.87|4557.05|4557.05|4555.96|4555.96|0
1647593270000|2022-03-18 08:47:50|4556.43|4556.43|4556.34|4556.34|4556.43|4556.43|4556.34|4556.34|0
1647593280000|2022-03-18 08:48:00|4556.17|4556.17|4556.43|4556.43|4556.43|4556.43|4556.17|4556.17|0
1647593300000|2022-03-18 08:48:20|4555.72|4555.72|4555.9|4555.9|4555.9|4555.9|4555.46|4555.46|0
1647593310000|2022-03-18 08:48:30|4555.55|4555.55|4552.53|4552.53|4555.55|4555.55|4550.21|4550.21|0
1647593320000|2022-03-18 08:48:40|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4551.86|4551.86|0
1647593350000|2022-03-18 08:49:10|4552.94|4552.94|4555.34|4555.34|4555.34|4555.34|4552.94|4552.94|0
1647593360000|2022-03-18 08:49:20|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1647593370000|2022-03-18 08:49:30|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|0
1647593380000|2022-03-18 08:49:40|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|4554.37|0
1647593410000|2022-03-18 08:50:10|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|0
1647593430000|2022-03-18 08:50:30|4554.48|4554.48|4554.34|4554.34|4554.48|4554.48|4554.34|4554.34|0
1647593440000|2022-03-18 08:50:40|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|0
1647593450000|2022-03-18 08:50:50|4550.6|4550.6|4552.61|4552.61|4552.61|4552.61|4550.6|4550.6|0
1647593460000|2022-03-18 08:51:00|4552.87|4552.87|4551.81|4551.81|4553.31|4553.31|4551.81|4551.81|0
1647593500000|2022-03-18 08:51:40|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1647593520000|2022-03-18 08:52:00|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|0
1647593540000|2022-03-18 08:52:20|4552.43|4552.43|4551.09|4551.09|4552.43|4552.43|4551.09|4551.09|0
1647593550000|2022-03-18 08:52:30|4551.21|4551.21|4552.85|4552.85|4552.85|4552.85|4551.21|4551.21|0
1647593560000|2022-03-18 08:52:40|4550.84|4550.84|4548.16|4548.16|4550.84|4550.84|4548.16|4548.16|0
1647593590000|2022-03-18 08:53:10|4549.22|4549.22|4549.14|4549.14|4549.31|4549.31|4549.14|4549.14|0
1647593600000|2022-03-18 08:53:20|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|0
1647593630000|2022-03-18 08:53:50|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|4547.03|0
1647593640000|2022-03-18 08:54:00|4546.36|4546.36|4546.85|4546.85|4548.37|4548.37|4544.35|4544.35|0
1647593650000|2022-03-18 08:54:10|4546.94|4546.94|4546.76|4546.76|4547.2|4547.2|4546.76|4546.76|0
1647593670000|2022-03-18 08:54:30|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|0
1647593680000|2022-03-18 08:54:40|4548.77|4548.77|4548.1|4548.1|4548.77|4548.77|4548.1|4548.1|0
1647593690000|2022-03-18 08:54:50|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|4546.76|0
1647593700000|2022-03-18 08:55:00|4546.09|4546.09|4545.56|4545.56|4546.09|4546.09|4545.56|4545.56|0
1647593710000|2022-03-18 08:55:10|4545.47|4545.47|4545.38|4545.38|4545.47|4545.47|4545.38|4545.38|0
1647593740000|2022-03-18 08:55:40|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|0
1647593770000|2022-03-18 08:56:10|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|4544.27|0
1647593800000|2022-03-18 08:56:40|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|0
1647593810000|2022-03-18 08:56:50|4543.93|4543.93|4545.71|4545.71|4545.71|4545.71|4543.93|4543.93|0
1647593820000|2022-03-18 08:57:00|4545.36|4545.36|4546.4|4546.4|4546.4|4546.4|4545.36|4545.36|0
1647593830000|2022-03-18 08:57:10|4546.24|4546.24|4545.8|4545.8|4546.24|4546.24|4545.8|4545.8|0
1647593840000|2022-03-18 08:57:20|4544.46|4544.46|4543.79|4543.79|4544.46|4544.46|4543.79|4543.79|0
1647593850000|2022-03-18 08:57:30|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|0
1647593860000|2022-03-18 08:57:40|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|0
1647593870000|2022-03-18 08:57:50|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|0
1647593880000|2022-03-18 08:58:00|4543.46|4543.46|4543.28|4543.28|4543.72|4543.72|4543.28|4543.28|0
1647593890000|2022-03-18 08:58:10|4543.19|4543.19|4544.72|4544.72|4544.72|4544.72|4541.6|4541.6|0
1647593910000|2022-03-18 08:58:30|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|4546.06|0
1647593920000|2022-03-18 08:58:40|4547.4|4547.4|4548.07|4548.07|4548.07|4548.07|4547.4|4547.4|0
1647593950000|2022-03-18 08:59:10|4548.25|4548.25|4546.1|4546.1|4548.25|4548.25|4545.57|4545.57|0
1647593990000|2022-03-18 08:59:50|4546.28|4546.28|4546.63|4546.63|4546.63|4546.63|4546.28|4546.28|0
1647594000000|2022-03-18 09:00:00|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|0
1647594010000|2022-03-18 09:00:10|4544.85|4544.85|4544.44|4544.44|4544.85|4544.85|4544.44|4544.44|0
1647594030000|2022-03-18 09:00:30|4543.1|4543.1|4543.31|4543.31|4543.31|4543.31|4543.1|4543.1|0
1647594040000|2022-03-18 09:00:40|4542.87|4542.87|4542.51|4542.51|4542.87|4542.87|4542.51|4542.51|0
1647594080000|2022-03-18 09:01:20|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|0
1647594090000|2022-03-18 09:01:30|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|0
1647594100000|2022-03-18 09:01:40|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|0
1647594110000|2022-03-18 09:01:50|4542.68|4542.68|4542.8|4542.8|4542.8|4542.8|4542.68|4542.68|0
1647594160000|2022-03-18 09:02:40|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|0
1647594170000|2022-03-18 09:02:50|4542.8|4542.8|4543.42|4543.42|4543.42|4543.42|4542.8|4542.8|0
1647594180000|2022-03-18 09:03:00|4543.31|4543.31|4543.52|4543.52|4543.52|4543.52|4543.31|4543.31|0
1647594190000|2022-03-18 09:03:10|4543.79|4543.79|4543.61|4543.61|4543.79|4543.79|4543.61|4543.61|0
1647594200000|2022-03-18 09:03:20|4543.73|4543.73|4545.19|4545.19|4545.19|4545.19|4543.73|4543.73|0
1647594210000|2022-03-18 09:03:30|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|0
1647594220000|2022-03-18 09:03:40|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|0
1647594260000|2022-03-18 09:04:20|4544.2|4544.2|4548.13|4548.13|4548.31|4548.31|4544.2|4544.2|0
1647594280000|2022-03-18 09:04:40|4547.46|4547.46|4546.79|4546.79|4547.46|4547.46|4546.79|4546.79|0
1647594290000|2022-03-18 09:04:50|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|0
1647594300000|2022-03-18 09:05:00|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|4546.17|0
1647594320000|2022-03-18 09:05:20|4546.84|4546.84|4546.56|4546.56|4546.84|4546.84|4546.56|4546.56|0
1647594330000|2022-03-18 09:05:30|4545.89|4545.89|4545.22|4545.22|4545.89|4545.89|4545.22|4545.22|0
1647594340000|2022-03-18 09:05:40|4545.31|4545.31|4545.58|4545.58|4545.58|4545.58|4545.31|4545.31|0
1647594350000|2022-03-18 09:05:50|4545.4|4545.4|4545.75|4545.75|4545.75|4545.75|4545.4|4545.4|0
1647594360000|2022-03-18 09:06:00|4545.52|4545.52|4546.19|4546.19|4546.19|4546.19|4545.52|4545.52|0
1647594390000|2022-03-18 09:06:30|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|0
1647594430000|2022-03-18 09:07:10|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|0
1647594440000|2022-03-18 09:07:20|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|0
1647594460000|2022-03-18 09:07:40|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|4546.07|0
1647594480000|2022-03-18 09:08:00|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|0
1647594490000|2022-03-18 09:08:10|4545.99|4545.99|4545.81|4545.81|4545.99|4545.99|4545.81|4545.81|0
1647594500000|2022-03-18 09:08:20|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1647594520000|2022-03-18 09:08:40|4545.63|4545.63|4545.54|4545.54|4545.63|4545.63|4545.54|4545.54|0
1647594530000|2022-03-18 09:08:50|4546.88|4546.88|4547.55|4547.55|4547.55|4547.55|4546.88|4546.88|0
1647594540000|2022-03-18 09:09:00|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|4546.88|0
1647594580000|2022-03-18 09:09:40|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|0
1647594590000|2022-03-18 09:09:50|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|0
1647594600000|2022-03-18 09:10:00|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|0
1647594610000|2022-03-18 09:10:10|4546.35|4546.35|4546.27|4546.27|4546.35|4546.35|4546.27|4546.27|0
1647594640000|2022-03-18 09:10:40|4546.09|4546.09|4545.56|4545.56|4546.09|4546.09|4545.56|4545.56|0
1647594660000|2022-03-18 09:11:00|4544.89|4544.89|4542.88|4542.88|4544.89|4544.89|4542.88|4542.88|0
1647594670000|2022-03-18 09:11:10|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|0
1647594680000|2022-03-18 09:11:20|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|0
1647594700000|2022-03-18 09:11:40|4543.16|4543.16|4543.43|4543.43|4543.43|4543.43|4543.16|4543.16|0
1647594720000|2022-03-18 09:12:00|4543.69|4543.69|4543.87|4543.87|4543.87|4543.87|4543.69|4543.69|0
1647594740000|2022-03-18 09:12:20|4544.04|4544.04|4544.04|4544.04|4544.04|4544.04|4544.04|4544.04|0
1647594750000|2022-03-18 09:12:30|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|0
1647594760000|2022-03-18 09:12:40|4545.38|4545.38|4544.71|4544.71|4545.38|4545.38|4544.71|4544.71|0
1647594770000|2022-03-18 09:12:50|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|0
1647594790000|2022-03-18 09:13:10|4545.42|4545.42|4546.09|4546.09|4546.09|4546.09|4545.42|4545.42|0
1647594800000|2022-03-18 09:13:20|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|0
1647594840000|2022-03-18 09:14:00|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|4544.75|0
1647594860000|2022-03-18 09:14:20|4543.41|4543.41|4543|4543|4543.41|4543.41|4543|4543|0
1647594870000|2022-03-18 09:14:30|4541.48|4541.48|4540.23|4540.23|4541.48|4541.48|4540.14|4540.14|0
1647594880000|2022-03-18 09:14:40|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|0
1647594900000|2022-03-18 09:15:00|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|0
1647594910000|2022-03-18 09:15:10|4539.59|4539.59|4539.27|4539.27|4539.59|4539.59|4539.27|4539.27|0
1647594920000|2022-03-18 09:15:20|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|0
1647594960000|2022-03-18 09:16:00|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1647594990000|2022-03-18 09:16:30|4538.94|4538.94|4538.94|4538.94|4538.94|4538.94|4538.94|4538.94|0
1647595020000|2022-03-18 09:17:00|4539.61|4539.61|4541.62|4541.62|4542.96|4542.96|4539.61|4539.61|0
1647595030000|2022-03-18 09:17:10|4540.95|4540.95|4541.04|4541.04|4541.04|4541.04|4540.95|4540.95|0
1647595040000|2022-03-18 09:17:20|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|0
1647595080000|2022-03-18 09:18:00|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|0
1647595090000|2022-03-18 09:18:10|4542.82|4542.82|4543|4543|4543|4543|4542.82|4542.82|0
1647595100000|2022-03-18 09:18:20|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|0
1647595110000|2022-03-18 09:18:30|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1647595150000|2022-03-18 09:19:10|4540.78|4540.78|4541.4|4541.4|4541.4|4541.4|4540.78|4540.78|0
1647595180000|2022-03-18 09:19:40|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|0
1647595190000|2022-03-18 09:19:50|4542.23|4542.23|4542.32|4542.32|4542.32|4542.32|4542.23|4542.23|0
1647595200000|2022-03-18 09:20:00|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|4542.99|0
1647595210000|2022-03-18 09:20:10|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|0
1647595220000|2022-03-18 09:20:20|4542.63|4542.63|4541.96|4541.96|4542.63|4542.63|4541.84|4541.84|0
1647595230000|2022-03-18 09:20:30|4542.11|4542.11|4542.25|4542.25|4542.25|4542.25|4541.81|4541.81|0
1647595240000|2022-03-18 09:20:40|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|0
1647595250000|2022-03-18 09:20:50|4543.45|4543.45|4543.54|4543.54|4543.54|4543.54|4543.45|4543.45|0
1647595270000|2022-03-18 09:21:10|4545.55|4545.55|4544.37|4544.37|4545.55|4545.55|4544.21|4544.21|0
1647595280000|2022-03-18 09:21:20|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|0
1647595300000|2022-03-18 09:21:40|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|0
1647595340000|2022-03-18 09:22:20|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|0
1647595350000|2022-03-18 09:22:30|4543.61|4543.61|4543.26|4543.26|4543.61|4543.61|4543.26|4543.26|0
1647595370000|2022-03-18 09:22:50|4543.08|4543.08|4542.96|4542.96|4543.08|4543.08|4542.96|4542.96|0
1647595390000|2022-03-18 09:23:10|4543.14|4543.14|4543.67|4543.67|4543.67|4543.67|4543.14|4543.14|0
1647595400000|2022-03-18 09:23:20|4543.79|4543.79|4543.7|4543.7|4543.79|4543.79|4543.7|4543.7|0
1647595410000|2022-03-18 09:23:30|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1647595420000|2022-03-18 09:23:40|4543.18|4543.18|4543.27|4543.27|4543.27|4543.27|4543.18|4543.18|0
1647595440000|2022-03-18 09:24:00|4543.62|4543.62|4543.71|4543.71|4543.71|4543.71|4543.62|4543.62|0
1647595450000|2022-03-18 09:24:10|4543.04|4543.04|4543.89|4543.89|4543.89|4543.89|4543.04|4543.04|0
1647595460000|2022-03-18 09:24:20|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|0
1647595470000|2022-03-18 09:24:30|4543.86|4543.86|4545.31|4545.31|4545.31|4545.31|4543.86|4543.86|0
1647595480000|2022-03-18 09:24:40|4545.4|4545.4|4546.02|4546.02|4546.02|4546.02|4545.4|4545.4|0
1647595500000|2022-03-18 09:25:00|4545.4|4545.4|4545.31|4545.31|4545.4|4545.4|4545.31|4545.31|0
1647595510000|2022-03-18 09:25:10|4545.08|4545.08|4542.82|4542.82|4545.08|4545.08|4542.82|4542.82|0
1647595520000|2022-03-18 09:25:20|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|0
1647595530000|2022-03-18 09:25:30|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|4543.4|0
1647595550000|2022-03-18 09:25:50|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|0
1647595560000|2022-03-18 09:26:00|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|0
1647595570000|2022-03-18 09:26:10|4542.82|4542.82|4542.9|4542.9|4543.52|4543.52|4542.82|4542.82|0
1647595580000|2022-03-18 09:26:20|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|4543.08|0
1647595590000|2022-03-18 09:26:30|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|4543.43|0
1647595620000|2022-03-18 09:27:00|4542.73|4542.73|4542.29|4542.29|4542.73|4542.73|4542.29|4542.29|0
1647595630000|2022-03-18 09:27:10|4542.12|4542.12|4544.25|4544.25|4544.25|4544.25|4542.12|4542.12|0
1647595640000|2022-03-18 09:27:20|4544.69|4544.69|4544.94|4544.94|4545.36|4545.36|4544.69|4544.69|0
1647595690000|2022-03-18 09:28:10|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|0
1647595720000|2022-03-18 09:28:40|4543.86|4543.86|4543.77|4543.77|4543.86|4543.86|4543.77|4543.77|0
1647595750000|2022-03-18 09:29:10|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|4543.1|0
1647595760000|2022-03-18 09:29:20|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1647595770000|2022-03-18 09:29:30|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|0
1647595790000|2022-03-18 09:29:50|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|0
1647595800000|2022-03-18 09:30:00|4542.13|4542.13|4543.15|4543.15|4543.15|4543.15|4542.13|4542.13|0
1647595810000|2022-03-18 09:30:10|4543.82|4543.82|4544.73|4544.73|4546.73|4546.73|4542.48|4542.48|0
1647595820000|2022-03-18 09:30:20|4543.85|4543.85|4540.59|4540.59|4543.85|4543.85|4540.59|4540.59|0
1647595830000|2022-03-18 09:30:30|4538.38|4538.38|4538.38|4538.38|4538.38|4538.38|4538.38|4538.38|0
1647595840000|2022-03-18 09:30:40|4538.26|4538.26|4536.55|4536.55|4538.26|4538.26|4536.2|4536.2|0
1647595850000|2022-03-18 09:30:50|4536.9|4536.9|4536.15|4536.15|4536.9|4536.9|4535.57|4535.57|0
1647595860000|2022-03-18 09:31:00|4536.23|4536.23|4538.55|4538.55|4538.55|4538.55|4536.23|4536.23|0
1647595870000|2022-03-18 09:31:10|4538.6|4538.6|4541.23|4541.23|4541.23|4541.23|4538.6|4538.6|0
1647595880000|2022-03-18 09:31:20|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|0
1647595890000|2022-03-18 09:31:30|4541.22|4541.22|4540.24|4540.24|4541.22|4541.22|4540.24|4540.24|0
1647595900000|2022-03-18 09:31:40|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1647595910000|2022-03-18 09:31:50|4540.6|4540.6|4541.27|4541.27|4541.27|4541.27|4540.6|4540.6|0
1647595930000|2022-03-18 09:32:10|4540.83|4540.83|4538.82|4538.82|4540.83|4540.83|4538.82|4538.82|0
1647595940000|2022-03-18 09:32:20|4538.99|4538.99|4539.26|4539.26|4539.26|4539.26|4538.99|4538.99|0
1647595960000|2022-03-18 09:32:40|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|4540.6|0
1647595980000|2022-03-18 09:33:00|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|0
1647596060000|2022-03-18 09:34:20|4540.95|4540.95|4540.45|4540.45|4540.95|4540.95|4540.45|4540.45|0
1647596080000|2022-03-18 09:34:40|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|0
1647596090000|2022-03-18 09:34:50|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|0
1647596100000|2022-03-18 09:35:00|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|4541.83|0
1647596120000|2022-03-18 09:35:20|4540.77|4540.77|4541.3|4541.3|4541.3|4541.3|4540.77|4540.77|0
1647596170000|2022-03-18 09:36:10|4540.59|4540.59|4541.03|4541.03|4541.03|4541.03|4540.59|4540.59|0
1647596200000|2022-03-18 09:36:40|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1647596220000|2022-03-18 09:37:00|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|0
1647596240000|2022-03-18 09:37:20|4540.29|4540.29|4539.14|4539.14|4540.29|4540.29|4539.14|4539.14|0
1647596270000|2022-03-18 09:37:50|4539.05|4539.05|4538.47|4538.47|4539.05|4539.05|4538.47|4538.47|0
1647596300000|2022-03-18 09:38:20|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1647596310000|2022-03-18 09:38:30|4537.84|4537.84|4538.19|4538.19|4538.19|4538.19|4537.84|4537.84|0
1647596340000|2022-03-18 09:39:00|4538.86|4538.86|4538.19|4538.19|4538.86|4538.86|4538.19|4538.19|0
1647596360000|2022-03-18 09:39:20|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|0
1647596430000|2022-03-18 09:40:30|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|4537.45|0
1647596440000|2022-03-18 09:40:40|4537.1|4537.1|4537.45|4537.45|4537.45|4537.45|4537.1|4537.1|0
1647596450000|2022-03-18 09:40:50|4537.62|4537.62|4536.95|4536.95|4537.62|4537.62|4536.95|4536.95|0
1647596460000|2022-03-18 09:41:00|4537.74|4537.74|4538.41|4538.41|4538.41|4538.41|4537.74|4537.74|0
1647596470000|2022-03-18 09:41:10|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|0
1647596530000|2022-03-18 09:42:10|4538.35|4538.35|4538.18|4538.18|4538.35|4538.35|4538.18|4538.18|0
1647596580000|2022-03-18 09:43:00|4536.84|4536.84|4537.37|4537.37|4537.37|4537.37|4536.84|4536.84|0
1647596600000|2022-03-18 09:43:20|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|0
1647596620000|2022-03-18 09:43:40|4536.75|4536.75|4536.6|4536.6|4536.75|4536.75|4536.6|4536.6|0
1647596630000|2022-03-18 09:43:50|4536.3|4536.3|4538.75|4538.75|4538.75|4538.75|4536.3|4536.3|0
1647596640000|2022-03-18 09:44:00|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1647596660000|2022-03-18 09:44:20|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|0
1647596700000|2022-03-18 09:45:00|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1647596710000|2022-03-18 09:45:10|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|0
1647596750000|2022-03-18 09:45:50|4539.11|4539.11|4537.1|4537.1|4539.11|4539.11|4537.1|4537.1|0
1647596760000|2022-03-18 09:46:00|4538.44|4538.44|4537.83|4537.83|4538.44|4538.44|4537.83|4537.83|0
1647596770000|2022-03-18 09:46:10|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|0
1647596780000|2022-03-18 09:46:20|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|0
1647596790000|2022-03-18 09:46:30|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1647596810000|2022-03-18 09:46:50|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1647596820000|2022-03-18 09:47:00|4537.57|4537.57|4536.86|4536.86|4537.57|4537.57|4536.86|4536.86|0
1647596830000|2022-03-18 09:47:10|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1647596860000|2022-03-18 09:47:40|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|0
1647596870000|2022-03-18 09:47:50|4537.8|4537.8|4537.62|4537.62|4537.8|4537.8|4537.62|4537.62|0
1647596890000|2022-03-18 09:48:10|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|0
1647596900000|2022-03-18 09:48:20|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|0
1647596910000|2022-03-18 09:48:30|4538.25|4538.25|4538.6|4538.6|4538.6|4538.6|4538.25|4538.25|0
1647596920000|2022-03-18 09:48:40|4538.42|4538.42|4537.89|4537.89|4538.42|4538.42|4537.81|4537.81|0
1647596990000|2022-03-18 09:49:50|4538.07|4538.07|4538.34|4538.34|4538.34|4538.34|4538.07|4538.07|0
1647597010000|2022-03-18 09:50:10|4537|4537|4537.03|4537.03|4537.03|4537.03|4536.55|4536.55|0
1647597020000|2022-03-18 09:50:20|4537.29|4537.29|4537.29|4537.29|4537.47|4537.47|4537.11|4537.11|0
1647597030000|2022-03-18 09:50:30|4537.03|4537.03|4537.56|4537.56|4537.56|4537.56|4537.03|4537.03|0
1647597070000|2022-03-18 09:51:10|4537.64|4537.64|4536.14|4536.14|4537.64|4537.64|4536.14|4536.14|0
1647597100000|2022-03-18 09:51:40|4536.81|4536.81|4537.48|4537.48|4537.48|4537.48|4536.81|4536.81|0
1647597140000|2022-03-18 09:52:20|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|4537.63|0
1647597190000|2022-03-18 09:53:10|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|0
1647597200000|2022-03-18 09:53:20|4535.92|4535.92|4535.86|4535.86|4535.92|4535.92|4535.86|4535.86|0
1647597220000|2022-03-18 09:53:40|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|4536.53|0
1647597240000|2022-03-18 09:54:00|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|0
1647597260000|2022-03-18 09:54:20|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|0
1647597280000|2022-03-18 09:54:40|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|4537.37|0
1647597300000|2022-03-18 09:55:00|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|0
1647597340000|2022-03-18 09:55:40|4537.67|4537.67|4537.79|4537.79|4537.79|4537.79|4537.55|4537.55|0
1647597350000|2022-03-18 09:55:50|4537.7|4537.7|4537.87|4537.87|4537.87|4537.87|4537.7|4537.7|0
1647597360000|2022-03-18 09:56:00|4537.76|4537.76|4538.17|4538.17|4538.17|4538.17|4537.64|4537.64|0
1647597370000|2022-03-18 09:56:10|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|0
1647597390000|2022-03-18 09:56:30|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|0
1647597400000|2022-03-18 09:56:40|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|0
1647597410000|2022-03-18 09:56:50|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|0
1647597420000|2022-03-18 09:57:00|4539.82|4539.82|4539.82|4539.82|4539.82|4539.82|4539.82|4539.82|0
1647597440000|2022-03-18 09:57:20|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1647597460000|2022-03-18 09:57:40|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|0
1647597470000|2022-03-18 09:57:50|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1647597480000|2022-03-18 09:58:00|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|0
1647597510000|2022-03-18 09:58:30|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|0
1647597520000|2022-03-18 09:58:40|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|4538.74|0
1647597530000|2022-03-18 09:58:50|4538.12|4538.12|4538.04|4538.04|4538.12|4538.12|4538.04|4538.04|0
1647597540000|2022-03-18 09:59:00|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|0
1647597570000|2022-03-18 09:59:30|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|0
1647597580000|2022-03-18 09:59:40|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1647597600000|2022-03-18 10:00:00|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|0
1647597610000|2022-03-18 10:00:10|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|4539.58|0
1647597630000|2022-03-18 10:00:30|4540.25|4540.25|4542.26|4542.26|4542.26|4542.26|4540.25|4540.25|0
1647597640000|2022-03-18 10:00:40|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1647597660000|2022-03-18 10:01:00|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|4541.73|0
1647597670000|2022-03-18 10:01:10|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1647597680000|2022-03-18 10:01:20|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|0
1647597700000|2022-03-18 10:01:40|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|4542.98|0
1647597720000|2022-03-18 10:02:00|4543.78|4543.78|4543.87|4543.87|4543.87|4543.87|4543.78|4543.78|0
1647597730000|2022-03-18 10:02:10|4543.78|4543.78|4543.25|4543.25|4543.78|4543.78|4543.25|4543.25|0
1647597780000|2022-03-18 10:03:00|4544.04|4544.04|4546.05|4546.05|4546.05|4546.05|4544.04|4544.04|0
1647597790000|2022-03-18 10:03:10|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1647597800000|2022-03-18 10:03:20|4545.24|4545.24|4545.24|4545.24|4545.24|4545.24|4545.24|4545.24|0
1647597810000|2022-03-18 10:03:30|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1647597820000|2022-03-18 10:03:40|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1647597840000|2022-03-18 10:04:00|4544.62|4544.62|4543.95|4543.95|4544.62|4544.62|4543.95|4543.95|0
1647597890000|2022-03-18 10:04:50|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1647597910000|2022-03-18 10:05:10|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1647597930000|2022-03-18 10:05:30|4544.4|4544.4|4543.95|4543.95|4544.4|4544.4|4543.95|4543.95|0
1647597940000|2022-03-18 10:05:40|4543.28|4543.28|4545.29|4545.29|4545.29|4545.29|4543.28|4543.28|0
1647597950000|2022-03-18 10:05:50|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|4545.38|0
1647597960000|2022-03-18 10:06:00|4545.74|4545.74|4545.91|4545.91|4545.91|4545.91|4545.74|4545.74|0
1647597970000|2022-03-18 10:06:10|4545.96|4545.96|4545.7|4545.7|4545.96|4545.96|4545.7|4545.7|0
1647597990000|2022-03-18 10:06:30|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|0
1647598000000|2022-03-18 10:06:40|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1647598030000|2022-03-18 10:07:10|4546.32|4546.32|4545.61|4545.61|4546.32|4546.32|4545.61|4545.61|0
1647598070000|2022-03-18 10:07:50|4546.65|4546.65|4546.66|4546.66|4546.83|4546.83|4546.65|4546.65|0
1647598090000|2022-03-18 10:08:10|4545.99|4545.99|4545.73|4545.73|4545.99|4545.99|4545.73|4545.73|0
1647598130000|2022-03-18 10:08:50|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|0
1647598150000|2022-03-18 10:09:10|4546.26|4546.26|4546.64|4546.64|4546.64|4546.64|4546.26|4546.26|0
1647598170000|2022-03-18 10:09:30|4546.79|4546.79|4547.14|4547.14|4547.14|4547.14|4546.79|4546.79|0
1647598180000|2022-03-18 10:09:40|4547.81|4547.81|4547.63|4547.63|4547.81|4547.81|4547.63|4547.63|0
1647598510000|2022-03-18 10:15:10|4547.48|4547.48|4542.73|4542.73|4547.48|4547.48|4540.79|4540.79|0
1647598520000|2022-03-18 10:15:20|4542.06|4542.06|4538.11|4538.11|4542.06|4542.06|4538.11|4538.11|0
1647598530000|2022-03-18 10:15:30|4538.94|4538.94|4541.2|4541.2|4541.55|4541.55|4538.38|4538.38|0
1647598540000|2022-03-18 10:15:40|4541.32|4541.32|4544.41|4544.41|4544.41|4544.41|4541.32|4541.32|0
1647598550000|2022-03-18 10:15:50|4545.08|4545.08|4544.79|4544.79|4545.08|4545.08|4543.57|4543.57|0
1647598560000|2022-03-18 10:16:00|4544.44|4544.44|4548.36|4548.36|4548.36|4548.36|4544|4544|0
1647598570000|2022-03-18 10:16:10|4548.48|4548.48|4548.53|4548.53|4548.86|4548.86|4545.81|4545.81|0
1647598580000|2022-03-18 10:16:20|4548.76|4548.76|4547.93|4547.93|4549.44|4549.44|4547.14|4547.14|0
1647598590000|2022-03-18 10:16:30|4548.6|4548.6|4546.99|4546.99|4549.04|4549.04|4545.65|4545.65|0
1647598600000|2022-03-18 10:16:40|4547.66|4547.66|4545.69|4545.69|4547.66|4547.66|4545.69|4545.69|0
1647598610000|2022-03-18 10:16:50|4546.04|4546.04|4546.89|4546.89|4546.89|4546.89|4546.04|4546.04|0
1647598620000|2022-03-18 10:17:00|4546.71|4546.71|4549.97|4549.97|4549.97|4549.97|4544.69|4544.69|0
1647598630000|2022-03-18 10:17:10|4550.05|4550.05|4548.28|4548.28|4550.06|4550.06|4548.1|4548.1|0
1647598640000|2022-03-18 10:17:20|4548.36|4548.36|4549.39|4549.39|4549.39|4549.39|4548.36|4548.36|0
1647598650000|2022-03-18 10:17:30|4549.72|4549.72|4549.05|4549.05|4549.72|4549.72|4549.05|4549.05|0
1647598660000|2022-03-18 10:17:40|4549.22|4549.22|4548.8|4548.8|4549.3|4549.3|4548.8|4548.8|0
1647598670000|2022-03-18 10:17:50|4548.63|4548.63|4548.96|4548.96|4548.96|4548.96|4548.63|4548.63|0
1647598680000|2022-03-18 10:18:00|4548.63|4548.63|4549.42|4549.42|4549.42|4549.42|4548.63|4548.63|0
1647598690000|2022-03-18 10:18:10|4549.69|4549.69|4548.41|4548.41|4549.92|4549.92|4548.41|4548.41|0
1647598700000|2022-03-18 10:18:20|4547.74|4547.74|4548.04|4548.04|4548.04|4548.04|4546.89|4546.89|0
1647598710000|2022-03-18 10:18:30|4547.95|4547.95|4547.06|4547.06|4548.3|4548.3|4547.06|4547.06|0
1647598730000|2022-03-18 10:18:50|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|0
1647598740000|2022-03-18 10:19:00|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|4546.41|0
1647598760000|2022-03-18 10:19:20|4545.71|4545.71|4543.43|4543.43|4545.88|4545.88|4543.43|4543.43|0
1647598790000|2022-03-18 10:19:50|4542.9|4542.9|4541.22|4541.22|4542.9|4542.9|4541.22|4541.22|0
1647598800000|2022-03-18 10:20:00|4541.06|4541.06|4540.83|4540.83|4541.06|4541.06|4540.39|4540.39|0
1647598810000|2022-03-18 10:20:10|4540.92|4540.92|4541.26|4541.26|4541.26|4541.26|4540.92|4540.92|0
1647598820000|2022-03-18 10:20:20|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|0
1647598840000|2022-03-18 10:20:40|4542.11|4542.11|4542.11|4542.11|4542.11|4542.11|4542.11|4542.11|0
1647598850000|2022-03-18 10:20:50|4543.08|4543.08|4541.74|4541.74|4543.08|4543.08|4541.74|4541.74|0
1647598860000|2022-03-18 10:21:00|4541.47|4541.47|4540.8|4540.8|4541.47|4541.47|4540.8|4540.8|0
1647598890000|2022-03-18 10:21:30|4541.1|4541.1|4540.22|4540.22|4541.19|4541.19|4540.22|4540.22|0
1647598900000|2022-03-18 10:21:40|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|0
1647598910000|2022-03-18 10:21:50|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|0
1647598940000|2022-03-18 10:22:20|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|0
1647598950000|2022-03-18 10:22:30|4538.27|4538.27|4538.71|4538.71|4538.71|4538.71|4538.27|4538.27|0
1647598960000|2022-03-18 10:22:40|4538.18|4538.18|4538.53|4538.53|4538.53|4538.53|4537.83|4537.83|0
1647598970000|2022-03-18 10:22:50|4538.44|4538.44|4538.09|4538.09|4538.44|4538.44|4538.09|4538.09|0
1647598980000|2022-03-18 10:23:00|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|0
1647598990000|2022-03-18 10:23:10|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|4537.95|0
1647599000000|2022-03-18 10:23:20|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|0
1647599010000|2022-03-18 10:23:30|4536.93|4536.93|4537.08|4537.08|4537.08|4537.08|4536.78|4536.78|0
1647599020000|2022-03-18 10:23:40|4533.73|4533.73|4534.89|4534.89|4535.74|4535.74|4533.73|4533.73|0
1647599050000|2022-03-18 10:24:10|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|4534.65|0
1647599060000|2022-03-18 10:24:20|4534.54|4534.54|4530.97|4530.97|4534.54|4534.54|4529.63|4529.63|0
1647599070000|2022-03-18 10:24:30|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|0
1647599080000|2022-03-18 10:24:40|4530.34|4530.34|4530.61|4530.61|4530.61|4530.61|4530.34|4530.34|0
1647599100000|2022-03-18 10:25:00|4529.94|4529.94|4530.61|4530.61|4530.61|4530.61|4529.94|4529.94|0
1647599130000|2022-03-18 10:25:30|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|0
1647599150000|2022-03-18 10:25:50|4531.25|4531.25|4531.37|4531.37|4531.37|4531.37|4531.25|4531.25|0
1647599170000|2022-03-18 10:26:10|4530.67|4530.67|4530.58|4530.58|4530.67|4530.67|4530.58|4530.58|0
1647599180000|2022-03-18 10:26:20|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|4533.93|0
1647599220000|2022-03-18 10:27:00|4534.6|4534.6|4534.51|4534.51|4534.6|4534.6|4534.51|4534.51|0
1647599230000|2022-03-18 10:27:10|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|0
1647599250000|2022-03-18 10:27:30|4532.46|4532.46|4531.7|4531.7|4532.46|4532.46|4530.45|4530.45|0
1647599260000|2022-03-18 10:27:40|4531.35|4531.35|4531.09|4531.09|4531.35|4531.35|4531.09|4531.09|0
1647599270000|2022-03-18 10:27:50|4531.7|4531.7|4531.62|4531.62|4531.7|4531.7|4531.62|4531.62|0
1647599280000|2022-03-18 10:28:00|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|0
1647599290000|2022-03-18 10:28:10|4532.02|4532.02|4532.78|4532.78|4532.78|4532.78|4532.02|4532.02|0
1647599300000|2022-03-18 10:28:20|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1647599320000|2022-03-18 10:28:40|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|0
1647599340000|2022-03-18 10:29:00|4531.7|4531.7|4531.35|4531.35|4531.7|4531.7|4531.35|4531.35|0
1647599350000|2022-03-18 10:29:10|4530.01|4530.01|4529.75|4529.75|4530.01|4530.01|4529.48|4529.48|0
1647599360000|2022-03-18 10:29:20|4529.92|4529.92|4530.01|4530.01|4530.01|4530.01|4529.92|4529.92|0
1647599370000|2022-03-18 10:29:30|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1647599380000|2022-03-18 10:29:40|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|0
1647599400000|2022-03-18 10:30:00|4531.35|4531.35|4530.1|4530.1|4531.35|4531.35|4530.1|4530.1|0
1647599410000|2022-03-18 10:30:10|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|4530.36|0
1647599420000|2022-03-18 10:30:20|4530.72|4530.72|4530.28|4530.28|4530.72|4530.72|4530.28|4530.28|0
1647599430000|2022-03-18 10:30:30|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1647599440000|2022-03-18 10:30:40|4531.26|4531.26|4529.92|4529.92|4531.26|4531.26|4529.92|4529.92|0
1647599450000|2022-03-18 10:30:50|4529.48|4529.48|4529.75|4529.75|4529.75|4529.75|4529.48|4529.48|0
1647599470000|2022-03-18 10:31:10|4529.83|4529.83|4529.75|4529.75|4529.83|4529.83|4529.75|4529.75|0
1647599480000|2022-03-18 10:31:20|4529.48|4529.48|4529.66|4529.66|4529.66|4529.66|4529.48|4529.48|0
1647599490000|2022-03-18 10:31:30|4529.06|4529.06|4530.25|4530.25|4530.67|4530.67|4529.06|4529.06|0
1647599500000|2022-03-18 10:31:40|4530.43|4530.43|4530.43|4530.43|4530.43|4530.43|4530.43|4530.43|0
1647599520000|2022-03-18 10:32:00|4530.7|4530.7|4529.59|4529.59|4530.7|4530.7|4529.59|4529.59|0
1647599540000|2022-03-18 10:32:20|4528.07|4528.07|4528.07|4528.07|4528.07|4528.07|4527.8|4527.8|0
1647599550000|2022-03-18 10:32:30|4529.41|4529.41|4529.76|4529.76|4529.76|4529.76|4529.41|4529.41|0
1647599580000|2022-03-18 10:33:00|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|0
1647599600000|2022-03-18 10:33:20|4529|4529|4529|4529|4529|4529|4529|4529|0
1647599610000|2022-03-18 10:33:30|4528.92|4528.92|4529.18|4529.18|4529.36|4529.36|4528.83|4528.83|0
1647599650000|2022-03-18 10:34:10|4528.86|4528.86|4529.04|4529.04|4529.04|4529.04|4528.86|4528.86|0
1647599670000|2022-03-18 10:34:30|4529.19|4529.19|4529.1|4529.1|4529.19|4529.19|4529.1|4529.1|0
1647599680000|2022-03-18 10:34:40|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|0
1647599700000|2022-03-18 10:35:00|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1647599710000|2022-03-18 10:35:10|4528.42|4528.42|4527.96|4527.96|4528.63|4528.63|4527.96|4527.96|0
1647599720000|2022-03-18 10:35:20|4525.95|4525.95|4526.62|4526.62|4526.62|4526.62|4525.95|4525.95|0
1647599730000|2022-03-18 10:35:30|4525.95|4525.95|4526.62|4526.62|4527.29|4527.29|4525.95|4525.95|0
1647599750000|2022-03-18 10:35:50|4525.95|4525.95|4526.65|4526.65|4526.65|4526.65|4525.95|4525.95|0
1647599760000|2022-03-18 10:36:00|4526.39|4526.39|4526.3|4526.3|4526.39|4526.39|4526.3|4526.3|0
1647599770000|2022-03-18 10:36:10|4526.39|4526.39|4528.4|4528.4|4528.4|4528.4|4526.39|4526.39|0
1647599780000|2022-03-18 10:36:20|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|0
1647599790000|2022-03-18 10:36:30|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1647599800000|2022-03-18 10:36:40|4527.67|4527.67|4524.55|4524.55|4527.67|4527.67|4524.55|4524.55|0
1647599810000|2022-03-18 10:36:50|4525.89|4525.89|4528.34|4528.34|4528.34|4528.34|4525.22|4525.22|0
1647599820000|2022-03-18 10:37:00|4528.43|4528.43|4528.18|4528.18|4528.58|4528.58|4527.92|4527.92|0
1647599830000|2022-03-18 10:37:10|4528.85|4528.85|4529.52|4529.52|4529.52|4529.52|4528.85|4528.85|0
1647599850000|2022-03-18 10:37:30|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1647599870000|2022-03-18 10:37:50|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|0
1647599900000|2022-03-18 10:38:20|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1647599910000|2022-03-18 10:38:30|4531.57|4531.57|4531.42|4531.42|4531.57|4531.57|4531.42|4531.42|0
1647599930000|2022-03-18 10:38:50|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1647599940000|2022-03-18 10:39:00|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|4531.39|0
1647599950000|2022-03-18 10:39:10|4531.16|4531.16|4529.73|4529.73|4531.16|4531.16|4529.73|4529.73|0
1647599960000|2022-03-18 10:39:20|4529.82|4529.82|4529.58|4529.58|4529.82|4529.82|4529.58|4529.58|0
1647599970000|2022-03-18 10:39:30|4529.84|4529.84|4529.93|4529.93|4529.93|4529.93|4529.84|4529.84|0
1647599980000|2022-03-18 10:39:40|4530.28|4530.28|4528.95|4528.95|4530.28|4530.28|4528.95|4528.95|0
1647599990000|2022-03-18 10:39:50|4528.33|4528.33|4527.71|4527.71|4528.33|4528.33|4527.71|4527.71|0
1647600010000|2022-03-18 10:40:10|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1647600020000|2022-03-18 10:40:20|4529.31|4529.31|4530.1|4530.1|4530.1|4530.1|4529.31|4529.31|0
1647600040000|2022-03-18 10:40:40|4529.43|4529.43|4529.28|4529.28|4529.43|4529.43|4529.28|4529.28|0
1647600050000|2022-03-18 10:40:50|4528.61|4528.61|4528.5|4528.5|4528.61|4528.61|4528.5|4528.5|0
1647600060000|2022-03-18 10:41:00|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|0
1647600090000|2022-03-18 10:41:30|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1647600110000|2022-03-18 10:41:50|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4526.66|4526.66|0
1647600120000|2022-03-18 10:42:00|4528|4528|4527.68|4527.68|4528|4528|4527.68|4527.68|0
1647600130000|2022-03-18 10:42:10|4527.01|4527.01|4526.57|4526.57|4527.01|4527.01|4526.57|4526.57|0
1647600140000|2022-03-18 10:42:20|4526.4|4526.4|4526.66|4526.66|4526.66|4526.66|4526.4|4526.4|0
1647600150000|2022-03-18 10:42:30|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1647600180000|2022-03-18 10:43:00|4525.37|4525.37|4525.11|4525.11|4525.37|4525.37|4525.11|4525.11|0
1647600190000|2022-03-18 10:43:10|4525.02|4525.02|4524.58|4524.58|4525.02|4525.02|4524.58|4524.58|0
1647600200000|2022-03-18 10:43:20|4524.43|4524.43|4523.43|4523.43|4524.43|4524.43|4522.76|4522.76|0
1647600210000|2022-03-18 10:43:30|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1647600220000|2022-03-18 10:43:40|4523.17|4523.17|4523.25|4523.25|4523.43|4523.43|4522.81|4522.81|0
1647600230000|2022-03-18 10:43:50|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1647600240000|2022-03-18 10:44:00|4523.69|4523.69|4523.33|4523.33|4523.69|4523.69|4523.33|4523.33|0
1647600250000|2022-03-18 10:44:10|4524.13|4524.13|4523.98|4523.98|4524.13|4524.13|4523.98|4523.98|0
1647600260000|2022-03-18 10:44:20|4523.72|4523.72|4522.69|4522.69|4523.72|4523.72|4522.69|4522.69|0
1647600270000|2022-03-18 10:44:30|4522.81|4522.81|4523.16|4523.16|4523.16|4523.16|4522.55|4522.55|0
1647600280000|2022-03-18 10:44:40|4523.52|4523.52|4524.98|4524.98|4524.98|4524.98|4523.52|4523.52|0
1647600290000|2022-03-18 10:44:50|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|0
1647600300000|2022-03-18 10:45:00|4524.98|4524.98|4525.06|4525.06|4525.06|4525.06|4524.98|4524.98|0
1647600330000|2022-03-18 10:45:30|4524.62|4524.62|4524.36|4524.36|4524.62|4524.62|4524.27|4524.27|0
1647600340000|2022-03-18 10:45:40|4523.69|4523.69|4522.75|4522.75|4523.69|4523.69|4522.75|4522.75|0
1647600350000|2022-03-18 10:45:50|4522.66|4522.66|4522.84|4522.84|4522.84|4522.84|4522.66|4522.66|0
1647600360000|2022-03-18 10:46:00|4523.37|4523.37|4522.7|4522.7|4523.37|4523.37|4522.7|4522.7|0
1647600380000|2022-03-18 10:46:20|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|0
1647600390000|2022-03-18 10:46:30|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|0
1647600410000|2022-03-18 10:46:50|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1647600440000|2022-03-18 10:47:20|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|4523.64|0
1647600470000|2022-03-18 10:47:50|4523.81|4523.81|4524.48|4524.48|4524.48|4524.48|4523.81|4523.81|0
1647600490000|2022-03-18 10:48:10|4524.22|4524.22|4524.04|4524.04|4524.31|4524.31|4524.04|4524.04|0
1647600500000|2022-03-18 10:48:20|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1647600510000|2022-03-18 10:48:30|4523.22|4523.22|4523.22|4523.22|4523.22|4523.22|4523.22|4523.22|0
1647600520000|2022-03-18 10:48:40|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|0
1647600530000|2022-03-18 10:48:50|4522.6|4522.6|4524.03|4524.03|4524.7|4524.7|4522.6|4522.6|0
1647600540000|2022-03-18 10:49:00|4524.7|4524.7|4526.04|4526.04|4526.04|4526.04|4524.7|4524.7|0
1647600550000|2022-03-18 10:49:10|4525.33|4525.33|4526.12|4526.12|4526.12|4526.12|4525.33|4525.33|0
1647600560000|2022-03-18 10:49:20|4524.78|4524.78|4525.98|4525.98|4525.98|4525.98|4524.78|4524.78|0
1647600570000|2022-03-18 10:49:30|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|4525.54|0
1647600580000|2022-03-18 10:49:40|4525.28|4525.28|4525.04|4525.04|4525.28|4525.28|4524.66|4524.66|0
1647600590000|2022-03-18 10:49:50|4524.87|4524.87|4522.5|4522.5|4524.88|4524.88|4522.42|4522.42|0
1647600600000|2022-03-18 10:50:00|4524.88|4524.88|4522.42|4522.42|4524.88|4524.88|4520.72|4520.72|0
1647600610000|2022-03-18 10:50:10|4521.08|4521.08|4522.67|4522.67|4523.11|4523.11|4520.63|4520.63|0
1647600620000|2022-03-18 10:50:20|4522.49|4522.49|4523.5|4523.5|4523.5|4523.5|4519.88|4519.88|0
1647600630000|2022-03-18 10:50:30|4523.67|4523.67|4518.98|4518.98|4523.67|4523.67|4518.8|4518.8|0
1647600640000|2022-03-18 10:50:40|4518.31|4518.31|4520.58|4520.58|4521.09|4521.09|4518.13|4518.13|0
1647600650000|2022-03-18 10:50:50|4520.4|4520.4|4519.93|4519.93|4522.46|4522.46|4519.93|4519.93|0
1647600660000|2022-03-18 10:51:00|4522.8|4522.8|4520.74|4520.74|4522.8|4522.8|4520.39|4520.39|0
1647600670000|2022-03-18 10:51:10|4519.4|4519.4|4519.09|4519.09|4520.17|4520.17|4518.73|4518.73|0
1647600680000|2022-03-18 10:51:20|4518.82|4518.82|4518.73|4518.73|4519.34|4519.34|4516.81|4516.81|0
1647600690000|2022-03-18 10:51:30|4519.51|4519.51|4518.33|4518.33|4519.51|4519.51|4517.97|4517.97|0
1647600700000|2022-03-18 10:51:40|4517.97|4517.97|4520.07|4520.07|4521.85|4521.85|4517.97|4517.97|0
1647600710000|2022-03-18 10:51:50|4519.4|4519.4|4516.73|4516.73|4519.4|4519.4|4516.73|4516.73|0
1647600720000|2022-03-18 10:52:00|4519.43|4519.43|4518.8|4518.8|4519.5|4519.5|4518.8|4518.8|0
1647600730000|2022-03-18 10:52:10|4518.13|4518.13|4518.2|4518.2|4518.9|4518.9|4516.53|4516.53|0
1647600740000|2022-03-18 10:52:20|4516.86|4516.86|4518.57|4518.57|4518.57|4518.57|4516.47|4516.47|0
1647600750000|2022-03-18 10:52:30|4517.32|4517.32|4518.04|4518.04|4518.66|4518.66|4517.32|4517.32|0
1647600760000|2022-03-18 10:52:40|4517.37|4517.37|4518.64|4518.64|4519.31|4519.31|4517.28|4517.28|0
1647600770000|2022-03-18 10:52:50|4518.47|4518.47|4517.96|4517.96|4518.97|4518.97|4517.63|4517.63|0
1647600780000|2022-03-18 10:53:00|4520.58|4520.58|4517.71|4517.71|4520.58|4520.58|4517.71|4517.71|0
1647600790000|2022-03-18 10:53:10|4516.53|4516.53|4516.1|4516.1|4518.91|4518.91|4515.93|4515.93|0
1647600800000|2022-03-18 10:53:20|4515.43|4515.43|4515.22|4515.22|4517.05|4517.05|4515.22|4515.22|0
1647600810000|2022-03-18 10:53:30|4517.49|4517.49|4516.37|4516.37|4517.49|4517.49|4515.5|4515.5|0
1647600820000|2022-03-18 10:53:40|4517.03|4517.03|4518.83|4518.83|4520.17|4520.17|4517.03|4517.03|0
1647600830000|2022-03-18 10:53:50|4519.91|4519.91|4518.07|4518.07|4520.41|4520.41|4518.07|4518.07|0
1647600840000|2022-03-18 10:54:00|4518.71|4518.71|4517.77|4517.77|4519.47|4519.47|4517.77|4517.77|0
1647600850000|2022-03-18 10:54:10|4517.28|4517.28|4517.6|4517.6|4518.96|4518.96|4516.53|4516.53|0
1647600860000|2022-03-18 10:54:20|4518.27|4518.27|4517.31|4517.31|4518.27|4518.27|4515.61|4515.61|0
1647600870000|2022-03-18 10:54:30|4516.73|4516.73|4513.02|4513.02|4516.73|4516.73|4513.02|4513.02|0
1647600880000|2022-03-18 10:54:40|4513.2|4513.2|4514.45|4514.45|4516.32|4516.32|4513.2|4513.2|0
1647600890000|2022-03-18 10:54:50|4514.27|4514.27|4514.63|4514.63|4515.65|4515.65|4514.27|4514.27|0
1647600900000|2022-03-18 10:55:00|4517.99|4517.99|4515.61|4515.61|4517.99|4517.99|4514.28|4514.28|0
1647600910000|2022-03-18 10:55:10|4514.6|4514.6|4516.46|4516.46|4517.05|4517.05|4514.6|4514.6|0
1647600920000|2022-03-18 10:55:20|4515.12|4515.12|4516.97|4516.97|4516.97|4516.97|4515.12|4515.12|0
1647600930000|2022-03-18 10:55:30|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.28|4517.28|0
1647600940000|2022-03-18 10:55:40|4515.63|4515.63|4516.72|4516.72|4517.32|4517.32|4515.63|4515.63|0
1647600950000|2022-03-18 10:55:50|4516.6|4516.6|4514.1|4514.1|4516.69|4516.69|4514.1|4514.1|0
1647600960000|2022-03-18 10:56:00|4517.46|4517.46|4516.24|4516.24|4517.46|4517.46|4515.98|4515.98|0
1647600970000|2022-03-18 10:56:10|4515.57|4515.57|4518.4|4518.4|4519.07|4519.07|4515.56|4515.56|0
1647600980000|2022-03-18 10:56:20|4518.62|4518.62|4518.7|4518.7|4519.37|4519.37|4516.85|4516.85|0
1647600990000|2022-03-18 10:56:30|4516.7|4516.7|4517.76|4517.76|4518.7|4518.7|4516.7|4516.7|0
1647601000000|2022-03-18 10:56:40|4517.65|4517.65|4518.51|4518.51|4519.85|4519.85|4517.49|4517.49|0
1647601010000|2022-03-18 10:56:50|4517.98|4517.98|4518.87|4518.87|4518.87|4518.87|4517|4517|0
1647601020000|2022-03-18 10:57:00|4517.71|4517.71|4514.11|4514.11|4517.71|4517.71|4514.11|4514.11|0
1647601030000|2022-03-18 10:57:10|4514.2|4514.2|4517.17|4517.17|4517.17|4517.17|4514.2|4514.2|0
1647601040000|2022-03-18 10:57:20|4515.16|4515.16|4518.26|4518.26|4518.34|4518.34|4515.16|4515.16|0
1647601050000|2022-03-18 10:57:30|4517.85|4517.85|4514.96|4514.96|4517.85|4517.85|4514.96|4514.96|0
1647601060000|2022-03-18 10:57:40|4514.78|4514.78|4516.94|4516.94|4517.21|4517.21|4514.44|4514.44|0
1647601070000|2022-03-18 10:57:50|4515.6|4515.6|4513.67|4513.67|4516.8|4516.8|4513.67|4513.67|0
1647601080000|2022-03-18 10:58:00|4516.03|4516.03|4514.76|4514.76|4516.03|4516.03|4514.76|4514.76|0
1647601090000|2022-03-18 10:58:10|4515.93|4515.93|4515.95|4515.95|4516.44|4516.44|4513.49|4513.49|0
1647601100000|2022-03-18 10:58:20|4515.5|4515.5|4514.29|4514.29|4516.36|4516.36|4514.18|4514.18|0
1647601110000|2022-03-18 10:58:30|4516.05|4516.05|4514.44|4514.44|4516.05|4516.05|4514.18|4514.18|0
1647601120000|2022-03-18 10:58:40|4513.77|4513.77|4513.75|4513.75|4515.38|4515.38|4512.43|4512.43|0
1647601130000|2022-03-18 10:58:50|4513.66|4513.66|4514.42|4514.42|4514.42|4514.42|4512.65|4512.65|0
1647601140000|2022-03-18 10:59:00|4513.94|4513.94|4513.66|4513.66|4513.94|4513.94|4513.49|4513.49|0
1647601150000|2022-03-18 10:59:10|4510.98|4510.98|4515.03|4515.03|4515.03|4515.03|4510.98|4510.98|0
1647601160000|2022-03-18 10:59:20|4512.36|4512.36|4511.93|4511.93|4515.2|4515.2|4511.93|4511.93|0
1647601170000|2022-03-18 10:59:30|4516.05|4516.05|4514.06|4514.06|4516.05|4516.05|4513.04|4513.04|0
1647601180000|2022-03-18 10:59:40|4513.21|4513.21|4515.56|4515.56|4515.56|4515.56|4512.51|4512.51|0
1647601190000|2022-03-18 10:59:50|4512.89|4512.89|4512.17|4512.17|4514.51|4514.51|4511.74|4511.74|0
1647601200000|2022-03-18 11:00:00|4513.76|4513.76|4511.15|4511.15|4513.76|4513.76|4510.98|4510.98|0
1647601210000|2022-03-18 11:00:10|4511.42|4511.42|4511.86|4511.86|4511.86|4511.86|4511.42|4511.42|0
1647601230000|2022-03-18 11:00:30|4511.68|4511.68|4510.45|4510.45|4511.68|4511.68|4510.45|4510.45|0
1647601240000|2022-03-18 11:00:40|4509.11|4509.11|4506.13|4506.13|4509.11|4509.11|4506.13|4506.13|0
1647601250000|2022-03-18 11:00:50|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|4506.93|0
1647601260000|2022-03-18 11:01:00|4506.13|4506.13|4506.31|4506.31|4506.31|4506.31|4506.13|4506.13|0
1647601270000|2022-03-18 11:01:10|4506.22|4506.22|4506.97|4506.97|4506.97|4506.97|4505.63|4505.63|0
1647601280000|2022-03-18 11:01:20|4506.3|4506.3|4506.39|4506.39|4506.39|4506.39|4506.3|4506.3|0
1647601290000|2022-03-18 11:01:30|4506.74|4506.74|4506.83|4506.83|4506.83|4506.83|4506.65|4506.65|0
1647601300000|2022-03-18 11:01:40|4506.57|4506.57|4509.36|4509.36|4509.36|4509.36|4506.57|4506.57|0
1647601310000|2022-03-18 11:01:50|4509.54|4509.54|4510.13|4510.13|4510.79|4510.79|4509.45|4509.45|0
1647601320000|2022-03-18 11:02:00|4509.96|4509.96|4509.37|4509.37|4509.96|4509.96|4509.37|4509.37|0
1647601350000|2022-03-18 11:02:30|4509.28|4509.28|4510.44|4510.44|4510.62|4510.62|4509.28|4509.28|0
1647601360000|2022-03-18 11:02:40|4510.18|4510.18|4509.74|4509.74|4510.18|4510.18|4509.74|4509.74|0
1647601370000|2022-03-18 11:02:50|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|0
1647601380000|2022-03-18 11:03:00|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|0
1647601390000|2022-03-18 11:03:10|4509.77|4509.77|4509.15|4509.15|4509.77|4509.77|4509.15|4509.15|0
1647601400000|2022-03-18 11:03:20|4508.85|4508.85|4509.21|4509.21|4509.21|4509.21|4508.41|4508.41|0
1647601420000|2022-03-18 11:03:40|4509.3|4509.3|4509.38|4509.38|4509.38|4509.38|4509.3|4509.3|0
1647601430000|2022-03-18 11:03:50|4510.05|4510.05|4508.71|4508.71|4510.05|4510.05|4508.71|4508.71|0
1647601440000|2022-03-18 11:04:00|4508.57|4508.57|4506.53|4506.53|4508.57|4508.57|4505.55|4505.55|0
1647601450000|2022-03-18 11:04:10|4506.8|4506.8|4506|4506|4506.8|4506.8|4506|4506|0
1647601460000|2022-03-18 11:04:20|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1647601470000|2022-03-18 11:04:30|4507.26|4507.26|4507.09|4507.09|4507.26|4507.26|4507.09|4507.09|0
1647601480000|2022-03-18 11:04:40|4506.74|4506.74|4508.34|4508.34|4508.34|4508.34|4506.74|4506.74|0
1647601490000|2022-03-18 11:04:50|4508.25|4508.25|4506.24|4506.24|4508.25|4508.25|4506.24|4506.24|0
1647601500000|2022-03-18 11:05:00|4505.57|4505.57|4504.74|4504.74|4505.57|4505.57|4504.74|4504.74|0
1647601510000|2022-03-18 11:05:10|4505.18|4505.18|4505.27|4505.27|4505.45|4505.45|4505|4505|0
1647601520000|2022-03-18 11:05:20|4503.93|4503.93|4504.08|4504.08|4504.08|4504.08|4503.93|4503.93|0
1647601540000|2022-03-18 11:05:40|4503.46|4503.46|4504.28|4504.28|4504.28|4504.28|4503.46|4503.46|0
1647601550000|2022-03-18 11:05:50|4503.84|4503.84|4503.69|4503.69|4503.84|4503.84|4503.69|4503.69|0
1647601560000|2022-03-18 11:06:00|4503.84|4503.84|4503.84|4503.84|4503.84|4503.84|4503.84|4503.84|0
1647601570000|2022-03-18 11:06:10|4504.43|4504.43|4504.58|4504.58|4504.58|4504.58|4504.43|4504.43|0
1647601580000|2022-03-18 11:06:20|4505.02|4505.02|4504.13|4504.13|4505.02|4505.02|4504.13|4504.13|0
1647601590000|2022-03-18 11:06:30|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|0
1647601600000|2022-03-18 11:06:40|4505.47|4505.47|4506.23|4506.23|4506.23|4506.23|4505.47|4505.47|0
1647601620000|2022-03-18 11:07:00|4506.94|4506.94|4506.85|4506.85|4506.94|4506.94|4506.85|4506.85|0
1647601630000|2022-03-18 11:07:10|4509.53|4509.53|4509.62|4509.62|4509.62|4509.62|4508.95|4508.95|0
1647601640000|2022-03-18 11:07:20|4508.95|4508.95|4507.8|4507.8|4508.95|4508.95|4507.8|4507.8|0
1647601650000|2022-03-18 11:07:30|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|4508.04|0
1647601660000|2022-03-18 11:07:40|4507.93|4507.93|4509.51|4509.51|4509.51|4509.51|4507.93|4507.93|0
1647601670000|2022-03-18 11:07:50|4509.45|4509.45|4509.81|4509.81|4509.81|4509.81|4509.45|4509.45|0
1647601690000|2022-03-18 11:08:10|4510.48|4510.48|4510.57|4510.57|4510.57|4510.57|4510.48|4510.48|0
1647601700000|2022-03-18 11:08:20|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|4510.21|0
1647601710000|2022-03-18 11:08:30|4509.98|4509.98|4510.21|4510.21|4510.21|4510.21|4509.98|4509.98|0
1647601720000|2022-03-18 11:08:40|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|0
1647601730000|2022-03-18 11:08:50|4511.15|4511.15|4511.06|4511.06|4511.15|4511.15|4511.06|4511.06|0
1647601740000|2022-03-18 11:09:00|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|0
1647601750000|2022-03-18 11:09:10|4511.4|4511.4|4511.49|4511.49|4511.49|4511.49|4511.4|4511.4|0
1647601760000|2022-03-18 11:09:20|4512.83|4512.83|4512.74|4512.74|4512.83|4512.83|4512.74|4512.74|0
1647601770000|2022-03-18 11:09:30|4512.83|4512.83|4513.18|4513.18|4513.18|4513.18|4512.83|4512.83|0
1647601780000|2022-03-18 11:09:40|4513.85|4513.85|4515.19|4515.19|4515.19|4515.19|4513.85|4513.85|0
1647601790000|2022-03-18 11:09:50|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1647601800000|2022-03-18 11:10:00|4515.75|4515.75|4516.43|4516.43|4516.43|4516.43|4515.75|4515.75|0
1647601810000|2022-03-18 11:10:10|4517.1|4517.1|4516.48|4516.48|4517.1|4517.1|4516.48|4516.48|0
1647601820000|2022-03-18 11:10:20|4515.95|4515.95|4515.06|4515.06|4516.53|4516.53|4514.52|4514.52|0
1647601830000|2022-03-18 11:10:30|4515.73|4515.73|4516.4|4516.4|4516.4|4516.4|4515.73|4515.73|0
1647601840000|2022-03-18 11:10:40|4516.05|4516.05|4516.72|4516.72|4516.72|4516.72|4516.05|4516.05|0
1647601850000|2022-03-18 11:10:50|4516.99|4516.99|4517.16|4517.16|4517.16|4517.16|4516.99|4516.99|0
1647601860000|2022-03-18 11:11:00|4517.83|4517.83|4517.16|4517.16|4517.83|4517.83|4517.16|4517.16|0
1647601870000|2022-03-18 11:11:10|4517.83|4517.83|4517.92|4517.92|4517.92|4517.92|4517.83|4517.83|0
1647601880000|2022-03-18 11:11:20|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|0
1647601890000|2022-03-18 11:11:30|4518.14|4518.14|4517.81|4517.81|4518.14|4518.14|4517.81|4517.81|0
1647601930000|2022-03-18 11:12:10|4518.7|4518.7|4518.03|4518.03|4518.7|4518.7|4518.03|4518.03|0
1647601950000|2022-03-18 11:12:30|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|0
1647601960000|2022-03-18 11:12:40|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|0
1647602000000|2022-03-18 11:13:20|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|4517.36|0
1647602030000|2022-03-18 11:13:50|4516.74|4516.74|4516.92|4516.92|4516.92|4516.92|4516.74|4516.74|0
1647602040000|2022-03-18 11:14:00|4517.09|4517.09|4517.36|4517.36|4517.36|4517.36|4517.09|4517.09|0
1647602050000|2022-03-18 11:14:10|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|4518.51|0
1647602070000|2022-03-18 11:14:30|4518.42|4518.42|4518.51|4518.51|4518.51|4518.51|4518.42|4518.42|0
1647602080000|2022-03-18 11:14:40|4518.86|4518.86|4519.04|4519.04|4519.04|4519.04|4518.86|4518.86|0
1647602090000|2022-03-18 11:14:50|4519.21|4519.21|4519.65|4519.65|4519.65|4519.65|4519.21|4519.21|0
1647602110000|2022-03-18 11:15:10|4519.3|4519.3|4519.56|4519.56|4519.56|4519.56|4519.3|4519.3|0
1647602120000|2022-03-18 11:15:20|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|0
1647602130000|2022-03-18 11:15:30|4518.78|4518.78|4518.86|4518.86|4518.86|4518.86|4518.78|4518.78|0
1647602140000|2022-03-18 11:15:40|4519.53|4519.53|4519.39|4519.39|4519.53|4519.53|4519.39|4519.39|0
1647602150000|2022-03-18 11:15:50|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|4519.7|0
1647602160000|2022-03-18 11:16:00|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|0
1647602180000|2022-03-18 11:16:20|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1647602190000|2022-03-18 11:16:30|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|0
1647602210000|2022-03-18 11:16:50|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|0
1647602220000|2022-03-18 11:17:00|4518.91|4518.91|4519.35|4519.35|4519.35|4519.35|4518.91|4518.91|0
1647602230000|2022-03-18 11:17:10|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1647602240000|2022-03-18 11:17:20|4519.35|4519.35|4519.52|4519.52|4519.52|4519.52|4519.35|4519.35|0
1647602250000|2022-03-18 11:17:30|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|0
1647602260000|2022-03-18 11:17:40|4519.78|4519.78|4519.34|4519.34|4519.78|4519.78|4519.34|4519.34|0
1647602300000|2022-03-18 11:18:20|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|0
1647602310000|2022-03-18 11:18:30|4518.05|4518.05|4518.56|4518.56|4518.89|4518.89|4518.05|4518.05|0
1647602330000|2022-03-18 11:18:50|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|4518.39|0
1647602340000|2022-03-18 11:19:00|4517.6|4517.6|4517.86|4517.86|4518.57|4518.57|4517.6|4517.6|0
1647602360000|2022-03-18 11:19:20|4518.13|4518.13|4518.48|4518.48|4518.48|4518.48|4518.13|4518.13|0
1647602400000|2022-03-18 11:20:00|4518.32|4518.32|4518.14|4518.14|4518.32|4518.32|4518.14|4518.14|0
1647602420000|2022-03-18 11:20:20|4518.23|4518.23|4518.08|4518.08|4518.43|4518.43|4518.08|4518.08|0
1647602430000|2022-03-18 11:20:30|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1647602460000|2022-03-18 11:21:00|4518.46|4518.46|4518.82|4518.82|4518.82|4518.82|4518.46|4518.46|0
1647602470000|2022-03-18 11:21:10|4518.55|4518.55|4518.72|4518.72|4518.72|4518.72|4518.55|4518.55|0
1647602480000|2022-03-18 11:21:20|4518.63|4518.63|4519.07|4519.07|4519.07|4519.07|4518.63|4518.63|0
1647602510000|2022-03-18 11:21:50|4518.4|4518.4|4519.07|4519.07|4519.4|4519.4|4518.4|4518.4|0
1647602530000|2022-03-18 11:22:10|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|0
1647602570000|2022-03-18 11:22:50|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|0
1647602580000|2022-03-18 11:23:00|4519.48|4519.48|4518.81|4518.81|4519.48|4519.48|4518.81|4518.81|0
1647602590000|2022-03-18 11:23:10|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1647602600000|2022-03-18 11:23:20|4518.08|4518.08|4517.72|4517.72|4518.08|4518.08|4517.72|4517.72|0
1647602640000|2022-03-18 11:24:00|4517.64|4517.64|4517.11|4517.11|4517.64|4517.64|4517.11|4517.11|0
1647602650000|2022-03-18 11:24:10|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1647602680000|2022-03-18 11:24:40|4516.22|4516.22|4516.05|4516.05|4516.31|4516.31|4516.05|4516.05|0
1647602690000|2022-03-18 11:24:50|4515.6|4515.6|4516.22|4516.22|4516.22|4516.22|4515.6|4515.6|0
1647602700000|2022-03-18 11:25:00|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1647602710000|2022-03-18 11:25:10|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1647602720000|2022-03-18 11:25:20|4517.95|4517.95|4518.39|4518.39|4518.39|4518.39|4517.95|4517.95|0
1647602750000|2022-03-18 11:25:50|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1647602760000|2022-03-18 11:26:00|4517.86|4517.86|4517.42|4517.42|4518.04|4518.04|4517.42|4517.42|0
1647602780000|2022-03-18 11:26:20|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|0
1647602790000|2022-03-18 11:26:30|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|0
1647602800000|2022-03-18 11:26:40|4516.31|4516.31|4516.81|4516.81|4516.81|4516.81|4516.22|4516.22|0
1647602810000|2022-03-18 11:26:50|4516.19|4516.19|4515.93|4515.93|4516.19|4516.19|4515.93|4515.93|0
1647602820000|2022-03-18 11:27:00|4516.19|4516.19|4516.55|4516.55|4516.55|4516.55|4516.19|4516.19|0
1647602830000|2022-03-18 11:27:10|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|0
1647602840000|2022-03-18 11:27:20|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|0
1647602850000|2022-03-18 11:27:30|4517.97|4517.97|4518.15|4518.15|4518.15|4518.15|4517.97|4517.97|0
1647602870000|2022-03-18 11:27:50|4518.31|4518.31|4517.43|4517.43|4518.31|4518.31|4517.43|4517.43|0
1647602880000|2022-03-18 11:28:00|4516.09|4516.09|4516.09|4516.09|4516.09|4516.09|4516.09|4516.09|0
1647602900000|2022-03-18 11:28:20|4515.97|4515.97|4515.88|4515.88|4515.97|4515.97|4515.88|4515.88|0
1647602920000|2022-03-18 11:28:40|4515.09|4515.09|4515.44|4515.44|4515.44|4515.44|4515.09|4515.09|0
1647602930000|2022-03-18 11:28:50|4515.7|4515.7|4516.32|4516.32|4516.32|4516.32|4515.7|4515.7|0
1647602940000|2022-03-18 11:29:00|4516.2|4516.2|4518.77|4518.77|4518.77|4518.77|4516.2|4516.2|0
1647602950000|2022-03-18 11:29:10|4518.48|4518.48|4518.21|4518.21|4518.48|4518.48|4518.21|4518.21|0
1647602960000|2022-03-18 11:29:20|4518.04|4518.04|4517.89|4517.89|4518.04|4518.04|4517.89|4517.89|0
1647602970000|2022-03-18 11:29:30|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|0
1647602980000|2022-03-18 11:29:40|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|4518.83|0
1647602990000|2022-03-18 11:29:50|4518.74|4518.74|4519|4519|4519|4519|4518.74|4518.74|0
1647603000000|2022-03-18 11:30:00|4519.17|4519.17|4519.09|4519.09|4519.17|4519.17|4519|4519|0
1647603010000|2022-03-18 11:30:10|4517.75|4517.75|4517.87|4517.87|4518.04|4518.04|4517.75|4517.75|0
1647603030000|2022-03-18 11:30:30|4517.96|4517.96|4518.07|4518.07|4518.07|4518.07|4517.96|4517.96|0
1647603070000|2022-03-18 11:31:10|4518.16|4518.16|4518.46|4518.46|4518.46|4518.46|4518.07|4518.07|0
1647603080000|2022-03-18 11:31:20|4518.02|4518.02|4518.46|4518.46|4518.46|4518.46|4518.02|4518.02|0
1647603090000|2022-03-18 11:31:30|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|0
1647603120000|2022-03-18 11:32:00|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1647603130000|2022-03-18 11:32:10|4517.9|4517.9|4517.43|4517.43|4517.9|4517.9|4517.43|4517.43|0
1647603150000|2022-03-18 11:32:30|4518.1|4518.1|4517.8|4517.8|4518.1|4518.1|4517.8|4517.8|0
1647603180000|2022-03-18 11:33:00|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|0
1647603190000|2022-03-18 11:33:10|4518.92|4518.92|4519.21|4519.21|4519.21|4519.21|4518.92|4518.92|0
1647603200000|2022-03-18 11:33:20|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1647603210000|2022-03-18 11:33:30|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1647603220000|2022-03-18 11:33:40|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|4519.62|0
1647603230000|2022-03-18 11:33:50|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1647603240000|2022-03-18 11:34:00|4520.5|4520.5|4520.59|4520.59|4520.68|4520.68|4520.5|4520.5|0
1647603250000|2022-03-18 11:34:10|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|0
1647603260000|2022-03-18 11:34:20|4519.13|4519.13|4519.4|4519.4|4519.4|4519.4|4519.13|4519.13|0
1647603270000|2022-03-18 11:34:30|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1647603290000|2022-03-18 11:34:50|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|0
1647603300000|2022-03-18 11:35:00|4519.75|4519.75|4521.09|4521.09|4521.09|4521.09|4519.75|4519.75|0
1647603310000|2022-03-18 11:35:10|4521.59|4521.59|4521.59|4521.59|4521.59|4521.59|4521.59|4521.59|0
1647603320000|2022-03-18 11:35:20|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|0
1647603330000|2022-03-18 11:35:30|4521.8|4521.8|4521.8|4521.8|4521.97|4521.97|4521.8|4521.8|0
1647603340000|2022-03-18 11:35:40|4522.33|4522.33|4522.77|4522.77|4522.77|4522.77|4521.97|4521.97|0
1647603350000|2022-03-18 11:35:50|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.42|4522.42|0
1647603360000|2022-03-18 11:36:00|4523.21|4523.21|4523.39|4523.39|4523.39|4523.39|4523.21|4523.21|0
1647603370000|2022-03-18 11:36:10|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1647603380000|2022-03-18 11:36:20|4524.23|4524.23|4524.41|4524.41|4524.41|4524.41|4524.23|4524.23|0
1647603410000|2022-03-18 11:36:50|4525.03|4525.03|4524.85|4524.85|4525.03|4525.03|4524.85|4524.85|0
1647603420000|2022-03-18 11:37:00|4525.03|4525.03|4525.47|4525.47|4525.47|4525.47|4525.03|4525.03|0
1647603430000|2022-03-18 11:37:10|4525.03|4525.03|4524.59|4524.59|4525.03|4525.03|4524.59|4524.59|0
1647603440000|2022-03-18 11:37:20|4525.56|4525.56|4525.21|4525.21|4525.56|4525.56|4525.21|4525.21|0
1647603460000|2022-03-18 11:37:40|4525.29|4525.29|4524.94|4524.94|4525.29|4525.29|4524.94|4524.94|0
1647603480000|2022-03-18 11:38:00|4525.38|4525.38|4525.12|4525.12|4525.91|4525.91|4525.12|4525.12|0
1647603500000|2022-03-18 11:38:20|4526.35|4526.35|4525.86|4525.86|4526.53|4526.53|4525.86|4525.86|0
1647603530000|2022-03-18 11:38:50|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1647603540000|2022-03-18 11:39:00|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|0
1647603550000|2022-03-18 11:39:10|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|4526.68|0
1647603560000|2022-03-18 11:39:20|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|0
1647603570000|2022-03-18 11:39:30|4526.68|4526.68|4525.95|4525.95|4526.68|4526.68|4525.95|4525.95|0
1647603590000|2022-03-18 11:39:50|4526.21|4526.21|4524.66|4524.66|4526.21|4526.21|4524.66|4524.66|0
1647603600000|2022-03-18 11:40:00|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1647603610000|2022-03-18 11:40:10|4522.72|4522.72|4522.4|4522.4|4522.72|4522.72|4522.4|4522.4|0
1647603620000|2022-03-18 11:40:20|4522.14|4522.14|4522.05|4522.05|4522.14|4522.14|4522.05|4522.05|0
1647603640000|2022-03-18 11:40:40|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|0
1647603660000|2022-03-18 11:41:00|4521.9|4521.9|4522.43|4522.43|4522.43|4522.43|4521.9|4521.9|0
1647603690000|2022-03-18 11:41:30|4523.1|4523.1|4523.77|4523.77|4523.77|4523.77|4523.1|4523.1|0
1647603700000|2022-03-18 11:41:40|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|0
1647603710000|2022-03-18 11:41:50|4522.98|4522.98|4522.71|4522.71|4522.98|4522.98|4522.71|4522.71|0
1647603720000|2022-03-18 11:42:00|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1647603740000|2022-03-18 11:42:20|4522.89|4522.89|4523.33|4523.33|4523.33|4523.33|4522.89|4522.89|0
1647603750000|2022-03-18 11:42:30|4521.99|4521.99|4526.31|4526.31|4526.31|4526.31|4521.99|4521.99|0
1647603760000|2022-03-18 11:42:40|4524.99|4524.99|4525.69|4525.69|4525.87|4525.87|4524.99|4524.99|0
1647603770000|2022-03-18 11:42:50|4525.78|4525.78|4525.72|4525.72|4525.87|4525.87|4525.72|4525.72|0
1647603780000|2022-03-18 11:43:00|4525.9|4525.9|4526.17|4526.17|4526.17|4526.17|4525.9|4525.9|0
1647603790000|2022-03-18 11:43:10|4526.08|4526.08|4525.81|4525.81|4526.08|4526.08|4525.81|4525.81|0
1647603820000|2022-03-18 11:43:40|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1647603840000|2022-03-18 11:44:00|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1647603850000|2022-03-18 11:44:10|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|0
1647603860000|2022-03-18 11:44:20|4525.55|4525.55|4525.37|4525.37|4525.55|4525.55|4525.37|4525.37|0
1647603870000|2022-03-18 11:44:30|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|0
1647603880000|2022-03-18 11:44:40|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|0
1647603900000|2022-03-18 11:45:00|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|4527.15|0
1647603910000|2022-03-18 11:45:10|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|0
1647603920000|2022-03-18 11:45:20|4527.19|4527.19|4526.92|4526.92|4527.19|4527.19|4526.57|4526.57|0
1647603930000|2022-03-18 11:45:30|4526.76|4526.76|4527.12|4527.12|4527.12|4527.12|4526.76|4526.76|0
1647603940000|2022-03-18 11:45:40|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|0
1647603960000|2022-03-18 11:46:00|4526.73|4526.73|4526.52|4526.52|4526.73|4526.73|4526.52|4526.52|0
1647603970000|2022-03-18 11:46:10|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1647603980000|2022-03-18 11:46:20|4526.66|4526.66|4527.6|4527.6|4527.6|4527.6|4526.66|4526.66|0
1647604010000|2022-03-18 11:46:50|4527.51|4527.51|4529.68|4529.68|4529.86|4529.86|4527.51|4527.51|0
1647604020000|2022-03-18 11:47:00|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|0
1647604040000|2022-03-18 11:47:20|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|0
1647604050000|2022-03-18 11:47:30|4530.53|4530.53|4529.86|4529.86|4530.53|4530.53|4529.86|4529.86|0
1647604070000|2022-03-18 11:47:50|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|0
1647604080000|2022-03-18 11:48:00|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|4531.68|0
1647604100000|2022-03-18 11:48:20|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|0
1647604110000|2022-03-18 11:48:30|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.53|4530.53|0
1647604120000|2022-03-18 11:48:40|4530.69|4530.69|4530.97|4530.97|4530.97|4530.97|4530.69|4530.69|0
1647604140000|2022-03-18 11:49:00|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|0
1647604150000|2022-03-18 11:49:10|4530.81|4530.81|4530.93|4530.93|4530.93|4530.93|4530.81|4530.81|0
1647604160000|2022-03-18 11:49:20|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|0
1647604170000|2022-03-18 11:49:30|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1647604180000|2022-03-18 11:49:40|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|0
1647604190000|2022-03-18 11:49:50|4531.15|4531.15|4531.65|4531.65|4531.65|4531.65|4531.15|4531.15|0
1647604200000|2022-03-18 11:50:00|4531.74|4531.74|4533.07|4533.07|4533.07|4533.07|4531.74|4531.74|0
1647604210000|2022-03-18 11:50:10|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|0
1647604230000|2022-03-18 11:50:30|4534.53|4534.53|4535.2|4535.2|4535.2|4535.2|4534.53|4534.53|0
1647604240000|2022-03-18 11:50:40|4535.87|4535.87|4535.75|4535.75|4535.87|4535.87|4535.75|4535.75|0
1647604250000|2022-03-18 11:50:50|4535.54|4535.54|4535.28|4535.28|4535.54|4535.54|4535.28|4535.28|0
1647604270000|2022-03-18 11:51:10|4535.1|4535.1|4535.37|4535.37|4535.37|4535.37|4535.1|4535.1|0
1647604280000|2022-03-18 11:51:20|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|0
1647604290000|2022-03-18 11:51:30|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1647604300000|2022-03-18 11:51:40|4535.25|4535.25|4535.35|4535.35|4535.35|4535.35|4535.25|4535.25|0
1647604310000|2022-03-18 11:51:50|4535.19|4535.19|4535.41|4535.41|4535.46|4535.46|4535.19|4535.19|0
1647604320000|2022-03-18 11:52:00|4535.49|4535.49|4536.52|4536.52|4536.52|4536.52|4535.49|4535.49|0
1647604330000|2022-03-18 11:52:10|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|4536.67|0
1647604340000|2022-03-18 11:52:20|4537.11|4537.11|4537.22|4537.22|4537.22|4537.22|4537.11|4537.11|0
1647604350000|2022-03-18 11:52:30|4537.11|4537.11|4537.01|4537.01|4537.36|4537.36|4537.01|4537.01|0
1647604360000|2022-03-18 11:52:40|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|0
1647604370000|2022-03-18 11:52:50|4536.9|4536.9|4538.03|4538.03|4538.03|4538.03|4536.9|4536.9|0
1647604380000|2022-03-18 11:53:00|4538.09|4538.09|4538.74|4538.74|4538.74|4538.74|4537.98|4537.98|0
1647604390000|2022-03-18 11:53:10|4538.56|4538.56|4538.47|4538.47|4538.56|4538.56|4538.47|4538.47|0
1647604400000|2022-03-18 11:53:20|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1647604430000|2022-03-18 11:53:50|4538.7|4538.7|4539.37|4539.37|4539.37|4539.37|4538.7|4538.7|0
1647604440000|2022-03-18 11:54:00|4539.1|4539.1|4538.94|4538.94|4539.1|4539.1|4538.84|4538.84|0
1647604450000|2022-03-18 11:54:10|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|0
1647604470000|2022-03-18 11:54:30|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1647604480000|2022-03-18 11:54:40|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1647604490000|2022-03-18 11:54:50|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647604500000|2022-03-18 11:55:00|4541.32|4541.32|4540.92|4540.92|4541.54|4541.54|4540.65|4540.65|0
1647604510000|2022-03-18 11:55:10|4540.57|4540.57|4540.92|4540.92|4540.92|4540.92|4540.57|4540.57|0
1647604520000|2022-03-18 11:55:20|4540.8|4540.8|4540.71|4540.71|4541.24|4541.24|4540.71|4540.71|0
1647604530000|2022-03-18 11:55:30|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|0
1647604540000|2022-03-18 11:55:40|4540.21|4540.21|4540.46|4540.46|4540.46|4540.46|4540.21|4540.21|0
1647604550000|2022-03-18 11:55:50|4541.13|4541.13|4538.8|4538.8|4541.13|4541.13|4538.45|4538.45|0
1647604560000|2022-03-18 11:56:00|4539.47|4539.47|4539.68|4539.68|4539.68|4539.68|4539.47|4539.47|0
1647604590000|2022-03-18 11:56:30|4540.35|4540.35|4540|4540|4540.35|4540.35|4540|4540|0
1647604600000|2022-03-18 11:56:40|4539.76|4539.76|4539.49|4539.49|4539.76|4539.76|4539.49|4539.49|0
1647604620000|2022-03-18 11:57:00|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|0
1647604640000|2022-03-18 11:57:20|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|0
1647604650000|2022-03-18 11:57:30|4537.49|4537.49|4537.49|4537.49|4537.49|4537.49|4537.49|4537.49|0
1647604660000|2022-03-18 11:57:40|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1647604680000|2022-03-18 11:58:00|4536.97|4536.97|4536.7|4536.7|4536.97|4536.97|4536.7|4536.7|0
1647604690000|2022-03-18 11:58:10|4536.87|4536.87|4536.84|4536.84|4537|4537|4536.33|4536.33|0
1647604700000|2022-03-18 11:58:20|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|4536.66|0
1647604710000|2022-03-18 11:58:30|4536.82|4536.82|4536.3|4536.3|4536.82|4536.82|4536.3|4536.3|0
1647604720000|2022-03-18 11:58:40|4536.41|4536.41|4536.24|4536.24|4536.41|4536.41|4536.24|4536.24|0
1647604740000|2022-03-18 11:59:00|4535.8|4535.8|4536.45|4536.45|4536.45|4536.45|4535.8|4535.8|0
1647604750000|2022-03-18 11:59:10|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1647604770000|2022-03-18 11:59:30|4536.82|4536.82|4536.58|4536.58|4536.82|4536.82|4536.58|4536.58|0
1647604780000|2022-03-18 11:59:40|4536.42|4536.42|4536.31|4536.31|4536.42|4536.42|4536.31|4536.31|0
1647604790000|2022-03-18 11:59:50|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1647604800000|2022-03-18 12:00:00|4535.94|4535.94|4537.23|4537.23|4537.49|4537.49|4535.94|4535.94|0
1647604810000|2022-03-18 12:00:10|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|0
1647604850000|2022-03-18 12:00:50|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|4536.2|0
1647604860000|2022-03-18 12:01:00|4536.04|4536.04|4536.36|4536.36|4536.48|4536.48|4536.04|4536.04|0
1647604880000|2022-03-18 12:01:20|4536.45|4536.45|4536.1|4536.1|4536.45|4536.45|4536.1|4536.1|0
1647604900000|2022-03-18 12:01:40|4536.01|4536.01|4535.64|4535.64|4536.08|4536.08|4535.64|4535.64|0
1647604910000|2022-03-18 12:01:50|4535.82|4535.82|4537.3|4537.3|4537.3|4537.3|4535.82|4535.82|0
1647604920000|2022-03-18 12:02:00|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|4537.47|0
1647604930000|2022-03-18 12:02:10|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1647604940000|2022-03-18 12:02:20|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|0
1647604950000|2022-03-18 12:02:30|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|0
1647604970000|2022-03-18 12:02:50|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|0
1647604980000|2022-03-18 12:03:00|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1647604990000|2022-03-18 12:03:10|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|0
1647605000000|2022-03-18 12:03:20|4534.51|4534.51|4533.84|4533.84|4534.51|4534.51|4533.84|4533.84|0
1647605030000|2022-03-18 12:03:50|4534.36|4534.36|4536.02|4536.02|4536.02|4536.02|4534.36|4534.36|0
1647605040000|2022-03-18 12:04:00|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|0
1647605050000|2022-03-18 12:04:10|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|0
1647605060000|2022-03-18 12:04:20|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|0
1647605080000|2022-03-18 12:04:40|4535.09|4535.09|4536.96|4536.96|4536.96|4536.96|4535.09|4535.09|0
1647605090000|2022-03-18 12:04:50|4537.63|4537.63|4538.08|4538.08|4538.08|4538.08|4537.3|4537.3|0
1647605100000|2022-03-18 12:05:00|4538.25|4538.25|4537.65|4537.65|4540.26|4540.26|4537.21|4537.21|0
1647605110000|2022-03-18 12:05:10|4538.13|4538.13|4539.08|4539.08|4539.17|4539.17|4538.13|4538.13|0
1647605120000|2022-03-18 12:05:20|4538.97|4538.97|4539.14|4539.14|4539.14|4539.14|4538.88|4538.88|0
1647605130000|2022-03-18 12:05:30|4538.97|4538.97|4538.7|4538.7|4538.97|4538.97|4538.7|4538.7|0
1647605140000|2022-03-18 12:05:40|4538.35|4538.35|4538.03|4538.03|4538.35|4538.35|4538.03|4538.03|0
1647605150000|2022-03-18 12:05:50|4537.77|4537.77|4537.94|4537.94|4537.94|4537.94|4537.77|4537.77|0
1647605160000|2022-03-18 12:06:00|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|0
1647605180000|2022-03-18 12:06:20|4536.88|4536.88|4536.35|4536.35|4536.88|4536.88|4536.35|4536.35|0
1647605200000|2022-03-18 12:06:40|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|0
1647605210000|2022-03-18 12:06:50|4532.69|4532.69|4532.02|4532.02|4532.69|4532.69|4532.02|4532.02|0
1647605220000|2022-03-18 12:07:00|4530.68|4530.68|4530.01|4530.01|4530.68|4530.68|4530.01|4530.01|0
1647605230000|2022-03-18 12:07:10|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|0
1647605240000|2022-03-18 12:07:20|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1647605260000|2022-03-18 12:07:40|4531.58|4531.58|4531.76|4531.76|4531.76|4531.76|4531.58|4531.58|0
1647605270000|2022-03-18 12:07:50|4531.09|4531.09|4531.18|4531.18|4531.18|4531.18|4531.09|4531.09|0
1647605280000|2022-03-18 12:08:00|4531.85|4531.85|4532.66|4532.66|4532.66|4532.66|4531.32|4531.32|0
1647605320000|2022-03-18 12:08:40|4532.49|4532.49|4531.82|4531.82|4532.49|4532.49|4531.82|4531.82|0
1647605360000|2022-03-18 12:09:20|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|0
1647605370000|2022-03-18 12:09:30|4531.15|4531.15|4530.48|4530.48|4531.15|4531.15|4530.48|4530.48|0
1647605380000|2022-03-18 12:09:40|4530.6|4530.6|4530.25|4530.25|4530.6|4530.6|4530.25|4530.25|0
1647605400000|2022-03-18 12:10:00|4530.33|4530.33|4529.82|4529.82|4530.33|4530.33|4529.82|4529.82|0
1647605410000|2022-03-18 12:10:10|4529.53|4529.53|4528.19|4528.19|4529.53|4529.53|4528.19|4528.19|0
1647605420000|2022-03-18 12:10:20|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1647605450000|2022-03-18 12:10:50|4528.91|4528.91|4528.79|4528.79|4528.91|4528.91|4528.67|4528.67|0
1647605480000|2022-03-18 12:11:20|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1647605490000|2022-03-18 12:11:30|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|0
1647605510000|2022-03-18 12:11:50|4528.62|4528.62|4528.44|4528.44|4528.62|4528.62|4528.44|4528.44|0
1647605520000|2022-03-18 12:12:00|4528.26|4528.26|4528.41|4528.41|4528.41|4528.41|4528.26|4528.26|0
1647605530000|2022-03-18 12:12:10|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1647605580000|2022-03-18 12:13:00|4528.22|4528.22|4528.8|4528.8|4528.8|4528.8|4528.13|4528.13|0
1647605610000|2022-03-18 12:13:30|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1647605620000|2022-03-18 12:13:40|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1647605630000|2022-03-18 12:13:50|4529.46|4529.46|4530.13|4530.13|4530.13|4530.13|4529.46|4529.46|0
1647605670000|2022-03-18 12:14:30|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|0
1647605680000|2022-03-18 12:14:40|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|0
1647605690000|2022-03-18 12:14:50|4529.49|4529.49|4528.1|4528.1|4529.49|4529.49|4528.1|4528.1|0
1647605700000|2022-03-18 12:15:00|4527.92|4527.92|4527.25|4527.25|4527.92|4527.92|4527.25|4527.25|0
1647605710000|2022-03-18 12:15:10|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1647605730000|2022-03-18 12:15:30|4526.87|4526.87|4526.81|4526.81|4526.87|4526.87|4526.81|4526.81|0
1647605740000|2022-03-18 12:15:40|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|4526.37|0
1647605750000|2022-03-18 12:15:50|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|0
1647605760000|2022-03-18 12:16:00|4525.87|4525.87|4525.78|4525.78|4525.87|4525.87|4525.78|4525.78|0
1647605790000|2022-03-18 12:16:30|4525.61|4525.61|4525.34|4525.34|4525.61|4525.61|4524.9|4524.9|0
1647605800000|2022-03-18 12:16:40|4525.61|4525.61|4525.26|4525.26|4525.61|4525.61|4525.26|4525.26|0
1647605820000|2022-03-18 12:17:00|4525.61|4525.61|4525.87|4525.87|4525.87|4525.87|4525.61|4525.61|0
1647605840000|2022-03-18 12:17:20|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|0
1647605890000|2022-03-18 12:18:10|4525.87|4525.87|4526.17|4526.17|4526.17|4526.17|4525.87|4525.87|0
1647605900000|2022-03-18 12:18:20|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1647605950000|2022-03-18 12:19:10|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1647605960000|2022-03-18 12:19:20|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|0
1647605970000|2022-03-18 12:19:30|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1647605980000|2022-03-18 12:19:40|4529.32|4529.32|4529.62|4529.62|4529.62|4529.62|4529.32|4529.32|0
1647606040000|2022-03-18 12:20:40|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|0
1647606060000|2022-03-18 12:21:00|4530.12|4530.12|4530.38|4530.38|4530.38|4530.38|4530.12|4530.12|0
1647606080000|2022-03-18 12:21:20|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|0
1647606090000|2022-03-18 12:21:30|4529.57|4529.57|4529.57|4529.57|4529.57|4529.57|4529.57|4529.57|0
1647606100000|2022-03-18 12:21:40|4528.23|4528.23|4527.88|4527.88|4528.23|4528.23|4527.88|4527.88|0
1647606110000|2022-03-18 12:21:50|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1647606120000|2022-03-18 12:22:00|4526.54|4526.54|4527.3|4527.3|4527.3|4527.3|4526.54|4526.54|0
1647606140000|2022-03-18 12:22:20|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|0
1647606160000|2022-03-18 12:22:40|4525.61|4525.61|4525.61|4525.61|4525.61|4525.61|4525.61|4525.61|0
1647606190000|2022-03-18 12:23:10|4525.28|4525.28|4525.44|4525.44|4525.77|4525.77|4525.28|4525.28|0
1647606220000|2022-03-18 12:23:40|4525.53|4525.53|4526.2|4526.2|4526.2|4526.2|4525.53|4525.53|0
1647606230000|2022-03-18 12:23:50|4526.87|4526.87|4527.66|4527.66|4527.66|4527.66|4526.87|4526.87|0
1647606250000|2022-03-18 12:24:10|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1647606260000|2022-03-18 12:24:20|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|0
1647606280000|2022-03-18 12:24:40|4528.82|4528.82|4528.23|4528.23|4528.82|4528.82|4528.23|4528.23|0
1647606290000|2022-03-18 12:24:50|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1647606300000|2022-03-18 12:25:00|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|0
1647606320000|2022-03-18 12:25:20|4528.14|4528.14|4528.23|4528.23|4528.23|4528.23|4528.14|4528.14|0
1647606330000|2022-03-18 12:25:30|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1647606340000|2022-03-18 12:25:40|4527.71|4527.71|4527.27|4527.27|4527.71|4527.71|4527.27|4527.27|0
1647606360000|2022-03-18 12:26:00|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1647606380000|2022-03-18 12:26:20|4527.71|4527.71|4527.16|4527.16|4527.83|4527.83|4527.16|4527.16|0
1647606390000|2022-03-18 12:26:30|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|4527.83|0
1647606440000|2022-03-18 12:27:20|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|0
1647606470000|2022-03-18 12:27:50|4526.49|4526.49|4525.82|4525.82|4526.49|4526.49|4525.82|4525.82|0
1647606480000|2022-03-18 12:28:00|4526.44|4526.44|4527.23|4527.23|4527.23|4527.23|4526.44|4526.44|0
1647606510000|2022-03-18 12:28:30|4527.11|4527.11|4525.77|4525.77|4527.11|4527.11|4525.77|4525.77|0
1647606520000|2022-03-18 12:28:40|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|4525.33|0
1647606530000|2022-03-18 12:28:50|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1647606560000|2022-03-18 12:29:20|4526.07|4526.07|4526.51|4526.51|4526.51|4526.51|4526.07|4526.07|0
1647606600000|2022-03-18 12:30:00|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|0
1647606610000|2022-03-18 12:30:10|4525.98|4525.98|4525.31|4525.31|4526.65|4526.65|4525.31|4525.31|0
1647606620000|2022-03-18 12:30:20|4526.65|4526.65|4527.32|4527.32|4527.32|4527.32|4526.65|4526.65|0
1647606630000|2022-03-18 12:30:30|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1647606640000|2022-03-18 12:30:40|4526.4|4526.4|4526.04|4526.04|4526.4|4526.4|4526.04|4526.04|0
1647606650000|2022-03-18 12:30:50|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|0
1647606660000|2022-03-18 12:31:00|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1647606670000|2022-03-18 12:31:10|4525.84|4525.84|4525.67|4525.67|4525.84|4525.84|4525.67|4525.67|0
1647606680000|2022-03-18 12:31:20|4526.34|4526.34|4525|4525|4526.34|4526.34|4525|4525|0
1647606710000|2022-03-18 12:31:50|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|0
1647606730000|2022-03-18 12:32:10|4524.74|4524.74|4525.36|4525.36|4525.36|4525.36|4524.74|4524.74|0
1647606750000|2022-03-18 12:32:30|4526.7|4526.7|4525.81|4525.81|4526.7|4526.7|4525.81|4525.81|0
1647606760000|2022-03-18 12:32:40|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|4525.73|0
1647606780000|2022-03-18 12:33:00|4525.46|4525.46|4524.93|4524.93|4525.46|4525.46|4524.93|4524.93|0
1647606800000|2022-03-18 12:33:20|4525.2|4525.2|4525.28|4525.28|4525.28|4525.28|4525.2|4525.2|0
1647606810000|2022-03-18 12:33:30|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|0
1647606830000|2022-03-18 12:33:50|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1647606840000|2022-03-18 12:34:00|4525.28|4525.28|4525.19|4525.19|4525.28|4525.28|4525.19|4525.19|0
1647606860000|2022-03-18 12:34:20|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|4524.84|0
1647606890000|2022-03-18 12:34:50|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1647606900000|2022-03-18 12:35:00|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|0
1647606920000|2022-03-18 12:35:20|4525.45|4525.45|4524.78|4524.78|4525.45|4525.45|4524.78|4524.78|0
1647606930000|2022-03-18 12:35:30|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1647607020000|2022-03-18 12:37:00|4525.49|4525.49|4525.58|4525.58|4525.58|4525.58|4525.49|4525.49|0
1647607030000|2022-03-18 12:37:10|4526.91|4526.91|4529.19|4529.19|4529.19|4529.19|4526.91|4526.91|0
1647607040000|2022-03-18 12:37:20|4529.86|4529.86|4530.01|4530.01|4530.1|4530.1|4529.34|4529.34|0
1647607050000|2022-03-18 12:37:30|4529.57|4529.57|4529.65|4529.65|4529.65|4529.65|4529.57|4529.57|0
1647607070000|2022-03-18 12:37:50|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|0
1647607090000|2022-03-18 12:38:10|4529.43|4529.43|4529.51|4529.51|4529.51|4529.51|4529.34|4529.34|0
1647607110000|2022-03-18 12:38:30|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|4529.28|0
1647607140000|2022-03-18 12:39:00|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|0
1647607150000|2022-03-18 12:39:10|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|4529.14|4529.14|0
1647607160000|2022-03-18 12:39:20|4529.38|4529.38|4529.56|4529.56|4529.56|4529.56|4529.21|4529.21|0
1647607180000|2022-03-18 12:39:40|4529.72|4529.72|4530.48|4530.48|4530.48|4530.48|4529.72|4529.72|0
1647607190000|2022-03-18 12:39:50|4530.15|4530.15|4530.3|4530.3|4530.3|4530.3|4530.15|4530.15|0
1647607210000|2022-03-18 12:40:10|4530.65|4530.65|4530.74|4530.74|4530.74|4530.74|4530.65|4530.65|0
1647607250000|2022-03-18 12:40:50|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|4530.89|0
1647607260000|2022-03-18 12:41:00|4530.77|4530.77|4530.68|4530.68|4530.77|4530.77|4530.68|4530.68|0
1647607270000|2022-03-18 12:41:10|4530.42|4530.42|4529.8|4529.8|4530.42|4530.42|4529.8|4529.8|0
1647607290000|2022-03-18 12:41:30|4530.24|4530.24|4530.12|4530.12|4530.24|4530.24|4530.12|4530.12|0
1647607320000|2022-03-18 12:42:00|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|0
1647607330000|2022-03-18 12:42:10|4529.59|4529.59|4529.3|4529.3|4529.59|4529.59|4529.3|4529.3|0
1647607340000|2022-03-18 12:42:20|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|0
1647607360000|2022-03-18 12:42:40|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|4529.3|0
1647607370000|2022-03-18 12:42:50|4529.65|4529.65|4529.92|4529.92|4529.92|4529.92|4529.65|4529.65|0
1647607380000|2022-03-18 12:43:00|4529.65|4529.65|4529.53|4529.53|4529.65|4529.65|4529.53|4529.53|0
1647607390000|2022-03-18 12:43:10|4529.27|4529.27|4527.84|4527.84|4529.27|4529.27|4527.84|4527.84|0
1647607420000|2022-03-18 12:43:40|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|0
1647607430000|2022-03-18 12:43:50|4527.63|4527.63|4527.87|4527.87|4527.87|4527.87|4527.63|4527.63|0
1647607450000|2022-03-18 12:44:10|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|0
1647607460000|2022-03-18 12:44:20|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|0
1647607500000|2022-03-18 12:45:00|4527.46|4527.46|4526.99|4526.99|4527.46|4527.46|4526.99|4526.99|0
1647607530000|2022-03-18 12:45:30|4527.07|4527.07|4524.1|4524.1|4527.07|4527.07|4523.72|4523.72|0
1647607540000|2022-03-18 12:45:40|4522.76|4522.76|4523.43|4523.43|4523.43|4523.43|4522.76|4522.76|0
1647607570000|2022-03-18 12:46:10|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1647607600000|2022-03-18 12:46:40|4523.14|4523.14|4523.49|4523.49|4523.49|4523.49|4523.14|4523.14|0
1647607620000|2022-03-18 12:47:00|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1647607630000|2022-03-18 12:47:10|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1647607640000|2022-03-18 12:47:20|4523.79|4523.79|4523.61|4523.61|4523.79|4523.79|4523.61|4523.61|0
1647607650000|2022-03-18 12:47:30|4524.95|4524.95|4524.77|4524.77|4524.95|4524.95|4524.77|4524.77|0
1647607690000|2022-03-18 12:48:10|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|0
1647607700000|2022-03-18 12:48:20|4524.01|4524.01|4524.13|4524.13|4524.13|4524.13|4523.69|4523.69|0
1647607720000|2022-03-18 12:48:40|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|0
1647607740000|2022-03-18 12:49:00|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1647607750000|2022-03-18 12:49:10|4524.39|4524.39|4525.46|4525.46|4525.46|4525.46|4524.12|4524.12|0
1647607780000|2022-03-18 12:49:40|4525.2|4525.2|4525.87|4525.87|4525.87|4525.87|4525.2|4525.2|0
1647607790000|2022-03-18 12:49:50|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|0
1647607800000|2022-03-18 12:50:00|4525.03|4525.03|4524.91|4524.91|4525.03|4525.03|4524.91|4524.91|0
1647607810000|2022-03-18 12:50:10|4524.75|4524.75|4523.46|4523.46|4524.75|4524.75|4523.46|4523.46|0
1647607840000|2022-03-18 12:50:40|4523.79|4523.79|4523.46|4523.46|4523.79|4523.79|4523.46|4523.46|0
1647607860000|2022-03-18 12:51:00|4523.2|4523.2|4523.28|4523.28|4523.28|4523.28|4523.2|4523.2|0
1647607870000|2022-03-18 12:51:10|4522.84|4522.84|4523.06|4523.06|4523.06|4523.06|4522.84|4522.84|0
1647607880000|2022-03-18 12:51:20|4523.5|4523.5|4525.31|4525.31|4525.31|4525.31|4523.5|4523.5|0
1647607900000|2022-03-18 12:51:40|4524.73|4524.73|4524.38|4524.38|4524.73|4524.73|4524.38|4524.38|0
1647607930000|2022-03-18 12:52:10|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|4524.73|0
1647607950000|2022-03-18 12:52:30|4525|4525|4525|4525|4525|4525|4525|4525|0
1647607960000|2022-03-18 12:52:40|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1647607970000|2022-03-18 12:52:50|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1647607990000|2022-03-18 12:53:10|4524.91|4524.91|4525.58|4525.58|4525.58|4525.58|4524.91|4524.91|0
1647608040000|2022-03-18 12:54:00|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1647608100000|2022-03-18 12:55:00|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1647608160000|2022-03-18 12:56:00|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|0
1647608180000|2022-03-18 12:56:20|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|4525.95|0
1647608240000|2022-03-18 12:57:20|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1647608260000|2022-03-18 12:57:40|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|0
1647608320000|2022-03-18 12:58:40|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1647608340000|2022-03-18 12:59:00|4525.79|4525.79|4525.42|4525.42|4525.79|4525.79|4525.31|4525.31|0
1647608360000|2022-03-18 12:59:20|4525.3|4525.3|4525.66|4525.66|4525.66|4525.66|4525.3|4525.3|0
1647608400000|2022-03-18 13:00:00|4525.54|4525.54|4525.8|4525.8|4525.8|4525.8|4525.54|4525.54|0
1647608410000|2022-03-18 13:00:10|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1647608430000|2022-03-18 13:00:30|4525.98|4525.98|4525.89|4525.89|4526.07|4526.07|4525.89|4525.89|0
1647608440000|2022-03-18 13:00:40|4525.77|4525.77|4524.43|4524.43|4525.77|4525.77|4522.42|4522.42|0
1647608450000|2022-03-18 13:00:50|4524.22|4524.22|4524.4|4524.4|4524.4|4524.4|4524.22|4524.22|0
1647608480000|2022-03-18 13:01:20|4524.66|4524.66|4524.84|4524.84|4524.84|4524.84|4524.66|4524.66|0
1647608490000|2022-03-18 13:01:30|4524.96|4524.96|4524.87|4524.87|4524.96|4524.96|4524.69|4524.69|0
1647608510000|2022-03-18 13:01:50|4524.2|4524.2|4524.35|4524.35|4524.35|4524.35|4524.2|4524.2|0
1647608530000|2022-03-18 13:02:10|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|0
1647608540000|2022-03-18 13:02:20|4524.32|4524.32|4524.17|4524.17|4524.32|4524.32|4524.17|4524.17|0
1647608550000|2022-03-18 13:02:30|4524.32|4524.32|4524.61|4524.61|4524.61|4524.61|4524.32|4524.32|0
1647608570000|2022-03-18 13:02:50|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|0
1647608600000|2022-03-18 13:03:20|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|0
1647608610000|2022-03-18 13:03:30|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|4524.88|0
1647608620000|2022-03-18 13:03:40|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|4524.61|0
1647608630000|2022-03-18 13:03:50|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|0
1647608650000|2022-03-18 13:04:10|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1647608660000|2022-03-18 13:04:20|4523.45|4523.45|4523.45|4523.45|4523.54|4523.54|4523.45|4523.45|0
1647608710000|2022-03-18 13:05:10|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1647608730000|2022-03-18 13:05:30|4523.21|4523.21|4524.55|4524.55|4524.55|4524.55|4523.21|4523.21|0
1647608740000|2022-03-18 13:05:40|4525.22|4525.22|4525.57|4525.57|4525.57|4525.57|4525.22|4525.22|0
1647608750000|2022-03-18 13:05:50|4525.75|4525.75|4526.37|4526.37|4526.37|4526.37|4525.75|4525.75|0
1647608760000|2022-03-18 13:06:00|4526.19|4526.19|4526.37|4526.37|4526.37|4526.37|4526.19|4526.19|0
1647608770000|2022-03-18 13:06:10|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|4526.63|0
1647608780000|2022-03-18 13:06:20|4526.19|4526.19|4526.07|4526.07|4526.19|4526.19|4526.07|4526.07|0
1647608790000|2022-03-18 13:06:30|4526.43|4526.43|4526.31|4526.31|4526.43|4526.43|4526.16|4526.16|0
1647608810000|2022-03-18 13:06:50|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|4526.22|0
1647608820000|2022-03-18 13:07:00|4525.55|4525.55|4524.32|4524.32|4525.55|4525.55|4524.32|4524.32|0
1647608850000|2022-03-18 13:07:30|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|4523.79|0
1647608890000|2022-03-18 13:08:10|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1647608900000|2022-03-18 13:08:20|4523.79|4523.79|4524.05|4524.05|4524.05|4524.05|4523.79|4523.79|0
1647608910000|2022-03-18 13:08:30|4523.52|4523.52|4523.17|4523.17|4523.52|4523.52|4523.17|4523.17|0
1647608940000|2022-03-18 13:09:00|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|0
1647608950000|2022-03-18 13:09:10|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|0
1647608980000|2022-03-18 13:09:40|4523.05|4523.05|4522.93|4522.93|4523.05|4523.05|4522.93|4522.93|0
1647609010000|2022-03-18 13:10:10|4522.26|4522.26|4522.38|4522.38|4522.38|4522.38|4522.14|4522.14|0
1647609030000|2022-03-18 13:10:30|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|0
1647609050000|2022-03-18 13:10:50|4522.03|4522.03|4521.94|4521.94|4522.03|4522.03|4521.94|4521.94|0
1647609060000|2022-03-18 13:11:00|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1647609070000|2022-03-18 13:11:10|4522.52|4522.52|4521.67|4521.67|4522.52|4522.52|4521.67|4521.67|0
1647609080000|2022-03-18 13:11:20|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|0
1647609100000|2022-03-18 13:11:40|4521|4521|4521|4521|4521|4521|4521|4521|0
1647609150000|2022-03-18 13:12:30|4520.85|4520.85|4520.41|4520.41|4520.85|4520.85|4520.41|4520.41|0
1647609160000|2022-03-18 13:12:40|4520.55|4520.55|4521.2|4521.2|4521.2|4521.2|4520.55|4520.55|0
1647609210000|2022-03-18 13:13:30|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1647609220000|2022-03-18 13:13:40|4520.32|4520.32|4520.67|4520.67|4520.67|4520.67|4520.32|4520.32|0
1647609240000|2022-03-18 13:14:00|4520|4520|4520|4520|4520|4520|4520|4520|0
1647609260000|2022-03-18 13:14:20|4520.09|4520.09|4519.91|4519.91|4520.09|4520.09|4519.91|4519.91|0
1647609270000|2022-03-18 13:14:30|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|0
1647609290000|2022-03-18 13:14:50|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|0
1647609300000|2022-03-18 13:15:00|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1647609310000|2022-03-18 13:15:10|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1647609340000|2022-03-18 13:15:40|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|4521.37|0
1647609350000|2022-03-18 13:15:50|4521.73|4521.73|4521.64|4521.64|4521.82|4521.82|4521.64|4521.64|0
1647609360000|2022-03-18 13:16:00|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|0
1647609370000|2022-03-18 13:16:10|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|4521.67|0
1647609390000|2022-03-18 13:16:30|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1647609410000|2022-03-18 13:16:50|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1647609430000|2022-03-18 13:17:10|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|4521.5|0
1647609440000|2022-03-18 13:17:20|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1647609450000|2022-03-18 13:17:30|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|4521.08|0
1647609460000|2022-03-18 13:17:40|4521.52|4521.52|4521.61|4521.61|4521.61|4521.61|4521.52|4521.52|0
1647609470000|2022-03-18 13:17:50|4521.55|4521.55|4522.56|4522.56|4522.56|4522.56|4521.55|4521.55|0
1647609480000|2022-03-18 13:18:00|4523.56|4523.56|4523.63|4523.63|4523.9|4523.9|4523.56|4523.56|0
1647609500000|2022-03-18 13:18:20|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|0
1647609510000|2022-03-18 13:18:30|4523.55|4523.55|4523.63|4523.63|4523.63|4523.63|4523.55|4523.55|0
1647609520000|2022-03-18 13:18:40|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|0
1647609530000|2022-03-18 13:18:50|4524.64|4524.64|4524.9|4524.9|4524.9|4524.9|4524.64|4524.64|0
1647609540000|2022-03-18 13:19:00|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1647609550000|2022-03-18 13:19:10|4525.61|4525.61|4525.7|4525.7|4525.7|4525.7|4525.61|4525.61|0
1647609560000|2022-03-18 13:19:20|4525.8|4525.8|4527.04|4527.04|4527.04|4527.04|4525.8|4525.8|0
1647609570000|2022-03-18 13:19:30|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|4528.38|0
1647609580000|2022-03-18 13:19:40|4529|4529|4529.17|4529.17|4529.17|4529.17|4529|4529|0
1647609600000|2022-03-18 13:20:00|4529|4529|4528.94|4528.94|4529.21|4529.21|4528.94|4528.94|0
1647609640000|2022-03-18 13:20:40|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|0
1647609670000|2022-03-18 13:21:10|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|0
1647609680000|2022-03-18 13:21:20|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|0
1647609690000|2022-03-18 13:21:30|4529.09|4529.09|4529.62|4529.62|4530.2|4530.2|4529.09|4529.09|0
1647609700000|2022-03-18 13:21:40|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|0
1647609710000|2022-03-18 13:21:50|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|4529.13|0
1647609730000|2022-03-18 13:22:10|4529.5|4529.5|4529.82|4529.82|4529.82|4529.82|4529.5|4529.5|0
1647609740000|2022-03-18 13:22:20|4530.03|4530.03|4529.63|4529.63|4530.03|4530.03|4529.57|4529.57|0
1647609750000|2022-03-18 13:22:30|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|0
1647609760000|2022-03-18 13:22:40|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|4529.24|0
1647609770000|2022-03-18 13:22:50|4529.91|4529.91|4530.25|4530.25|4530.25|4530.25|4529.91|4529.91|0
1647609790000|2022-03-18 13:23:10|4530.6|4530.6|4530.34|4530.34|4530.6|4530.6|4530.34|4530.34|0
1647609800000|2022-03-18 13:23:20|4532.35|4532.35|4532.68|4532.68|4532.68|4532.68|4532.35|4532.35|0
1647609810000|2022-03-18 13:23:30|4532.35|4532.35|4533.53|4533.53|4533.53|4533.53|4532.19|4532.19|0
1647609820000|2022-03-18 13:23:40|4533.71|4533.71|4533.71|4533.71|4533.76|4533.76|4533.71|4533.71|0
1647609830000|2022-03-18 13:23:50|4533.87|4533.87|4533.54|4533.54|4533.87|4533.87|4533.54|4533.54|0
1647609840000|2022-03-18 13:24:00|4533.98|4533.98|4533.45|4533.45|4534.25|4534.25|4533.45|4533.45|0
1647609860000|2022-03-18 13:24:20|4533.29|4533.29|4533.12|4533.12|4533.29|4533.29|4533.12|4533.12|0
1647609870000|2022-03-18 13:24:30|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|4533.29|0
1647609890000|2022-03-18 13:24:50|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1647609900000|2022-03-18 13:25:00|4531.68|4531.68|4532.21|4532.21|4532.21|4532.21|4531.68|4531.68|0
1647609910000|2022-03-18 13:25:10|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|0
1647609920000|2022-03-18 13:25:20|4532.21|4532.21|4533.38|4533.38|4533.55|4533.55|4532.21|4532.21|0
1647609930000|2022-03-18 13:25:30|4533.87|4533.87|4533.52|4533.52|4533.87|4533.87|4533.52|4533.52|0
1647609940000|2022-03-18 13:25:40|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4533.92|4533.92|0
1647609950000|2022-03-18 13:25:50|4534.68|4534.68|4534.52|4534.52|4534.68|4534.68|4534.52|4534.52|0
1647609980000|2022-03-18 13:26:20|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|0
1647610010000|2022-03-18 13:26:50|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|4535.68|0
1647610030000|2022-03-18 13:27:10|4535.63|4535.63|4535.73|4535.73|4535.73|4535.73|4535.47|4535.47|0
1647610060000|2022-03-18 13:27:40|4536.17|4536.17|4536.08|4536.08|4536.17|4536.17|4536.08|4536.08|0
1647610070000|2022-03-18 13:27:50|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|0
1647610080000|2022-03-18 13:28:00|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|0
1647610090000|2022-03-18 13:28:10|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|0
1647610100000|2022-03-18 13:28:20|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|4537.3|0
1647610110000|2022-03-18 13:28:30|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|4537.15|0
1647610120000|2022-03-18 13:28:40|4536.8|4536.8|4536.55|4536.55|4536.8|4536.8|4536.55|4536.55|0
1647610130000|2022-03-18 13:28:50|4536.29|4536.29|4535.97|4535.97|4536.29|4536.29|4535.79|4535.79|0
1647610140000|2022-03-18 13:29:00|4536.15|4536.15|4534.81|4534.81|4536.15|4536.15|4534.81|4534.81|0
1647610150000|2022-03-18 13:29:10|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1647610170000|2022-03-18 13:29:30|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|0
1647610180000|2022-03-18 13:29:40|4536.07|4536.07|4536.5|4536.5|4536.5|4536.5|4536.07|4536.07|0
1647610190000|2022-03-18 13:29:50|4536.33|4536.33|4536.15|4536.15|4536.33|4536.33|4536.15|4536.15|0
1647610200000|2022-03-18 13:30:00|4536.06|4536.06|4535.71|4535.71|4536.06|4536.06|4535.71|4535.71|0
1647610210000|2022-03-18 13:30:10|4536.33|4536.33|4537.28|4537.28|4537.64|4537.64|4536.33|4536.33|0
1647610220000|2022-03-18 13:30:20|4537.46|4537.46|4538.3|4538.3|4538.89|4538.89|4537.46|4537.46|0
1647610230000|2022-03-18 13:30:30|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|4538.12|0
1647610240000|2022-03-18 13:30:40|4537.33|4537.33|4537.37|4537.37|4537.77|4537.77|4537.33|4537.33|0
1647610250000|2022-03-18 13:30:50|4537.21|4537.21|4536.73|4536.73|4537.53|4537.53|4536.73|4536.73|0
1647610260000|2022-03-18 13:31:00|4536.68|4536.68|4538.43|4538.43|4538.43|4538.43|4536.68|4536.68|0
1647610270000|2022-03-18 13:31:10|4538.54|4538.54|4537.74|4537.74|4538.54|4538.54|4537.74|4537.74|0
1647610280000|2022-03-18 13:31:20|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|0
1647610290000|2022-03-18 13:31:30|4538.06|4538.06|4538.32|4538.32|4538.32|4538.32|4538.06|4538.06|0
1647610300000|2022-03-18 13:31:40|4538.59|4538.59|4538.48|4538.48|4538.59|4538.59|4538.48|4538.48|0
1647610310000|2022-03-18 13:31:50|4538.84|4538.84|4539.42|4539.42|4539.51|4539.51|4538.84|4538.84|0
1647610320000|2022-03-18 13:32:00|4539.58|4539.58|4539.15|4539.15|4539.76|4539.76|4539.09|4539.09|0
1647610330000|2022-03-18 13:32:10|4539.38|4539.38|4539.74|4539.74|4539.74|4539.74|4539.38|4539.38|0
1647610340000|2022-03-18 13:32:20|4540|4540|4540|4540|4540|4540|4540|4540|0
1647610350000|2022-03-18 13:32:30|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1647610360000|2022-03-18 13:32:40|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|0
1647610370000|2022-03-18 13:32:50|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|0
1647610380000|2022-03-18 13:33:00|4540.21|4540.21|4540.21|4540.21|4540.21|4540.21|4540.21|4540.21|0
1647610390000|2022-03-18 13:33:10|4539.42|4539.42|4538.71|4538.71|4539.42|4539.42|4538.71|4538.71|0
1647610400000|2022-03-18 13:33:20|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|4538.36|0
1647610410000|2022-03-18 13:33:30|4537.69|4537.69|4537.25|4537.25|4537.69|4537.69|4537.25|4537.25|0
1647610420000|2022-03-18 13:33:40|4537.14|4537.14|4537.14|4537.14|4537.14|4537.14|4537.14|4537.14|0
1647610430000|2022-03-18 13:33:50|4536.7|4536.7|4535.83|4535.83|4536.7|4536.7|4535.83|4535.83|0
1647610440000|2022-03-18 13:34:00|4536.45|4536.45|4535.8|4535.8|4536.54|4536.54|4535.8|4535.8|0
1647610450000|2022-03-18 13:34:10|4535.27|4535.27|4535.19|4535.19|4535.36|4535.36|4535.19|4535.19|0
1647610460000|2022-03-18 13:34:20|4535.3|4535.3|4535.89|4535.89|4536.01|4536.01|4535.3|4535.3|0
1647610470000|2022-03-18 13:34:30|4535.77|4535.77|4535.95|4535.95|4535.95|4535.95|4535.77|4535.77|0
1647610490000|2022-03-18 13:34:50|4535.8|4535.8|4536.33|4536.33|4536.33|4536.33|4535.8|4535.8|0
1647610500000|2022-03-18 13:35:00|4536.17|4536.17|4535.5|4535.5|4536.17|4536.17|4535.5|4535.5|0
1647610510000|2022-03-18 13:35:10|4535.59|4535.59|4537.19|4537.19|4537.19|4537.19|4535.5|4535.5|0
1647610520000|2022-03-18 13:35:20|4536.57|4536.57|4536.4|4536.4|4536.57|4536.57|4536.4|4536.4|0
1647610530000|2022-03-18 13:35:30|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|0
1647610550000|2022-03-18 13:35:50|4536.08|4536.08|4536.78|4536.78|4536.78|4536.78|4535.64|4535.64|0
1647610560000|2022-03-18 13:36:00|4537.05|4537.05|4539.44|4539.44|4539.44|4539.44|4537.05|4537.05|0
1647610570000|2022-03-18 13:36:10|4538.85|4538.85|4539.2|4539.2|4539.52|4539.52|4538.85|4538.85|0
1647610580000|2022-03-18 13:36:20|4539.11|4539.11|4538.26|4538.26|4539.11|4539.11|4538.26|4538.26|0
1647610590000|2022-03-18 13:36:30|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|0
1647610600000|2022-03-18 13:36:40|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1647610610000|2022-03-18 13:36:50|4537.79|4537.79|4538.46|4538.46|4538.46|4538.46|4537.79|4537.79|0
1647610620000|2022-03-18 13:37:00|4537.12|4537.12|4537.79|4537.79|4537.79|4537.79|4537.12|4537.12|0
1647610650000|2022-03-18 13:37:30|4536.82|4536.82|4536.82|4536.82|4536.82|4536.82|4536.82|4536.82|0
1647610660000|2022-03-18 13:37:40|4536.73|4536.73|4536.73|4536.73|4536.73|4536.73|4536.73|4536.73|0
1647610670000|2022-03-18 13:37:50|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|0
1647610680000|2022-03-18 13:38:00|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|0
1647610690000|2022-03-18 13:38:10|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1647610700000|2022-03-18 13:38:20|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|0
1647610720000|2022-03-18 13:38:40|4534.78|4534.78|4533.44|4533.44|4534.78|4534.78|4533.44|4533.44|0
1647610730000|2022-03-18 13:38:50|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|4533.09|0
1647610740000|2022-03-18 13:39:00|4533.61|4533.61|4534.32|4534.32|4534.32|4534.32|4532.68|4532.68|0
1647610750000|2022-03-18 13:39:10|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1647610760000|2022-03-18 13:39:20|4533.88|4533.88|4534.07|4534.07|4534.23|4534.23|4533.79|4533.79|0
1647610780000|2022-03-18 13:39:40|4534.74|4534.74|4534.92|4534.92|4534.92|4534.92|4534.65|4534.65|0
1647610790000|2022-03-18 13:39:50|4535.36|4535.36|4535.45|4535.45|4535.45|4535.45|4535.36|4535.36|0
1647610800000|2022-03-18 13:40:00|4536.78|4536.78|4537.91|4537.91|4537.91|4537.91|4536.78|4536.78|0
1647610810000|2022-03-18 13:40:10|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|0
1647610820000|2022-03-18 13:40:20|4537|4537|4536.3|4536.3|4537|4537|4536.3|4536.3|0
1647610830000|2022-03-18 13:40:30|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|0
1647610850000|2022-03-18 13:40:50|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|0
1647610860000|2022-03-18 13:41:00|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|0
1647610870000|2022-03-18 13:41:10|4537.08|4537.08|4538.64|4538.64|4538.64|4538.64|4537.08|4537.08|0
1647610880000|2022-03-18 13:41:20|4538.55|4538.55|4538.28|4538.28|4538.55|4538.55|4538.28|4538.28|0
1647610890000|2022-03-18 13:41:30|4538.19|4538.19|4538.31|4538.31|4538.31|4538.31|4538.19|4538.19|0
1647610900000|2022-03-18 13:41:40|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1647610910000|2022-03-18 13:41:50|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|0
1647610920000|2022-03-18 13:42:00|4538.81|4538.81|4538.31|4538.31|4538.81|4538.81|4538.31|4538.31|0
1647610930000|2022-03-18 13:42:10|4537.96|4537.96|4538.93|4538.93|4538.93|4538.93|4537.96|4537.96|0
1647610940000|2022-03-18 13:42:20|4539.05|4539.05|4538.96|4538.96|4539.05|4539.05|4538.96|4538.96|0
1647610950000|2022-03-18 13:42:30|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|0
1647610990000|2022-03-18 13:43:10|4538.43|4538.43|4538.43|4538.43|4538.52|4538.52|4538.43|4538.43|0
1647611000000|2022-03-18 13:43:20|4538.87|4538.87|4539.31|4539.31|4539.31|4539.31|4538.87|4538.87|0
1647611010000|2022-03-18 13:43:30|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|0
1647611020000|2022-03-18 13:43:40|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|4539.25|0
1647611030000|2022-03-18 13:43:50|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1647611050000|2022-03-18 13:44:10|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|0
1647611060000|2022-03-18 13:44:20|4539.2|4539.2|4539.46|4539.46|4539.46|4539.46|4539.2|4539.2|0
1647611100000|2022-03-18 13:45:00|4540.8|4540.8|4540.95|4540.95|4540.95|4540.95|4540.13|4540.13|0
1647611110000|2022-03-18 13:45:10|4540.28|4540.28|4540.4|4540.4|4541.07|4541.07|4540.28|4540.28|0
1647611120000|2022-03-18 13:45:20|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|4541.74|0
1647611130000|2022-03-18 13:45:30|4541.66|4541.66|4540.81|4540.81|4541.66|4541.66|4540.81|4540.81|0
1647611140000|2022-03-18 13:45:40|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|0
1647611150000|2022-03-18 13:45:50|4540.23|4540.23|4540.14|4540.14|4540.23|4540.23|4539.79|4539.79|0
1647611160000|2022-03-18 13:46:00|4540.23|4540.23|4540.38|4540.38|4540.38|4540.38|4540.23|4540.23|0
1647611170000|2022-03-18 13:46:10|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1647611190000|2022-03-18 13:46:30|4540.02|4540.02|4538.91|4538.91|4540.2|4540.2|4538.91|4538.91|0
1647611220000|2022-03-18 13:47:00|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|4538.59|0
1647611230000|2022-03-18 13:47:10|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|4538.06|0
1647611240000|2022-03-18 13:47:20|4537.9|4537.9|4537.55|4537.55|4537.9|4537.9|4537.55|4537.55|0
1647611260000|2022-03-18 13:47:40|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|0
1647611290000|2022-03-18 13:48:10|4535.28|4535.28|4533.1|4533.1|4535.28|4535.28|4533.1|4533.1|0
1647611300000|2022-03-18 13:48:20|4533.28|4533.28|4533.19|4533.19|4533.28|4533.28|4532.57|4532.57|0
1647611330000|2022-03-18 13:48:50|4533.37|4533.37|4533.72|4533.72|4533.72|4533.72|4533.37|4533.37|0
1647611340000|2022-03-18 13:49:00|4531.71|4531.71|4529.79|4529.79|4531.8|4531.8|4529.79|4529.79|0
1647611360000|2022-03-18 13:49:20|4530.14|4530.14|4528.04|4528.04|4530.14|4530.14|4528.04|4528.04|0
1647611370000|2022-03-18 13:49:30|4529.38|4529.38|4529.47|4529.47|4529.47|4529.47|4529.38|4529.38|0
1647611380000|2022-03-18 13:49:40|4528.13|4528.13|4527.32|4527.32|4528.13|4528.13|4526.79|4526.79|0
1647611400000|2022-03-18 13:50:00|4527.06|4527.06|4526.94|4526.94|4527.06|4527.06|4526.94|4526.94|0
1647611410000|2022-03-18 13:50:10|4526.78|4526.78|4523.92|4523.92|4526.86|4526.86|4523.92|4523.92|0
1647611430000|2022-03-18 13:50:30|4524.16|4524.16|4524.01|4524.01|4524.16|4524.16|4524.01|4524.01|0
1647611440000|2022-03-18 13:50:40|4524.19|4524.19|4523.87|4523.87|4524.19|4524.19|4523.87|4523.87|0
1647611450000|2022-03-18 13:50:50|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|0
1647611460000|2022-03-18 13:51:00|4523.87|4523.87|4523.7|4523.7|4523.87|4523.87|4523.7|4523.7|0
1647611490000|2022-03-18 13:51:30|4523.03|4523.03|4523.7|4523.7|4523.7|4523.7|4523.03|4523.03|0
1647611510000|2022-03-18 13:51:50|4523.55|4523.55|4523.14|4523.14|4523.55|4523.55|4523.14|4523.14|0
1647611520000|2022-03-18 13:52:00|4522.9|4522.9|4522.55|4522.55|4522.9|4522.9|4522.55|4522.55|0
1647611540000|2022-03-18 13:52:20|4522.63|4522.63|4522.63|4522.63|4522.63|4522.63|4522.63|4522.63|0
1647611550000|2022-03-18 13:52:30|4523.3|4523.3|4524.15|4524.15|4524.15|4524.15|4523.3|4523.3|0
1647611560000|2022-03-18 13:52:40|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1647611590000|2022-03-18 13:53:10|4523.97|4523.97|4524.06|4524.06|4524.06|4524.06|4523.71|4523.71|0
1647611600000|2022-03-18 13:53:20|4523.39|4523.39|4523.13|4523.13|4523.39|4523.39|4523.13|4523.13|0
1647611610000|2022-03-18 13:53:30|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1647611620000|2022-03-18 13:53:40|4522.79|4522.79|4521.45|4521.45|4522.79|4522.79|4521.45|4521.45|0
1647611630000|2022-03-18 13:53:50|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|4521.54|4521.54|0
1647611640000|2022-03-18 13:54:00|4521.98|4521.98|4522.65|4522.65|4522.77|4522.77|4521.98|4521.98|0
1647611650000|2022-03-18 13:54:10|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1647611660000|2022-03-18 13:54:20|4523.32|4523.32|4523.14|4523.14|4523.32|4523.32|4523.14|4523.14|0
1647611680000|2022-03-18 13:54:40|4524.48|4524.48|4524.75|4524.75|4524.75|4524.75|4524.31|4524.31|0
1647611690000|2022-03-18 13:54:50|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|4524.63|0
1647611700000|2022-03-18 13:55:00|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|0
1647611710000|2022-03-18 13:55:10|4524.89|4524.89|4525.56|4525.56|4525.56|4525.56|4524.89|4524.89|0
1647611720000|2022-03-18 13:55:20|4525.39|4525.39|4527.57|4527.57|4527.57|4527.57|4525.39|4525.39|0
1647611730000|2022-03-18 13:55:30|4528.24|4528.24|4527.34|4527.34|4528.24|4528.24|4527.34|4527.34|0
1647611750000|2022-03-18 13:55:50|4526.67|4526.67|4527.34|4527.34|4527.34|4527.34|4526.14|4526.14|0
1647611760000|2022-03-18 13:56:00|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|4527.16|0
1647611770000|2022-03-18 13:56:10|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|4527.6|0
1647611780000|2022-03-18 13:56:20|4527.72|4527.72|4528.24|4528.24|4528.24|4528.24|4527.57|4527.57|0
1647611790000|2022-03-18 13:56:30|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|4528.33|0
1647611800000|2022-03-18 13:56:40|4528.24|4528.24|4528.07|4528.07|4528.24|4528.24|4528.07|4528.07|0
1647611820000|2022-03-18 13:57:00|4527.92|4527.92|4523.9|4523.9|4527.92|4527.92|4523.9|4523.9|0
1647611830000|2022-03-18 13:57:10|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|4523.81|0
1647611840000|2022-03-18 13:57:20|4523.71|4523.71|4523.62|4523.62|4523.88|4523.88|4523.62|4523.62|0
1647611850000|2022-03-18 13:57:30|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1647611860000|2022-03-18 13:57:40|4524.11|4524.11|4524.55|4524.55|4524.55|4524.55|4524.11|4524.11|0
1647611870000|2022-03-18 13:57:50|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|4524.2|0
1647611880000|2022-03-18 13:58:00|4522.86|4522.86|4522.98|4522.98|4522.98|4522.98|4522.86|4522.86|0
1647611890000|2022-03-18 13:58:10|4522.31|4522.31|4522.13|4522.13|4522.31|4522.31|4522.13|4522.13|0
1647611920000|2022-03-18 13:58:40|4522.01|4522.01|4522.48|4522.48|4522.48|4522.48|4521.89|4521.89|0
1647611930000|2022-03-18 13:58:50|4522.75|4522.75|4523.19|4523.19|4523.19|4523.19|4522.75|4522.75|0
1647611940000|2022-03-18 13:59:00|4523.52|4523.52|4525.54|4525.54|4525.54|4525.54|4523.52|4523.52|0
1647611950000|2022-03-18 13:59:10|4524.87|4524.87|4523.58|4523.58|4524.87|4524.87|4523.58|4523.58|0
1647611960000|2022-03-18 13:59:20|4523.94|4523.94|4524.64|4524.64|4524.64|4524.64|4523.94|4523.94|0
1647611970000|2022-03-18 13:59:30|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|0
1647611980000|2022-03-18 13:59:40|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|4524.64|0
1647611990000|2022-03-18 13:59:50|4525.31|4525.31|4527.3|4527.3|4527.3|4527.3|4525.31|4525.31|0
1647612000000|2022-03-18 14:00:00|4527.12|4527.12|4526.95|4526.95|4527.12|4527.12|4526.95|4526.95|0
1647612010000|2022-03-18 14:00:10|4527.1|4527.1|4527.1|4527.1|4527.1|4527.1|4527.1|4527.1|0
1647612020000|2022-03-18 14:00:20|4527.63|4527.63|4527.79|4527.79|4527.79|4527.79|4527.63|4527.63|0
1647612030000|2022-03-18 14:00:30|4526.45|4526.45|4528.52|4528.52|4528.85|4528.85|4526.45|4526.45|0
1647612040000|2022-03-18 14:00:40|4528.87|4528.87|4527.32|4527.32|4528.87|4528.87|4527.23|4527.23|0
1647612050000|2022-03-18 14:00:50|4526.65|4526.65|4527.76|4527.76|4527.76|4527.76|4526.65|4526.65|0
1647612060000|2022-03-18 14:01:00|4527.09|4527.09|4527.94|4527.94|4527.94|4527.94|4527.09|4527.09|0
1647612070000|2022-03-18 14:01:10|4528.06|4528.06|4527.94|4527.94|4528.06|4528.06|4527.94|4527.94|0
1647612080000|2022-03-18 14:01:20|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1647612090000|2022-03-18 14:01:30|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|4527.29|0
1647612100000|2022-03-18 14:01:40|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|0
1647612110000|2022-03-18 14:01:50|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|4527.05|0
1647612120000|2022-03-18 14:02:00|4526.73|4526.73|4526.47|4526.47|4527.05|4527.05|4526.38|4526.38|0
1647612130000|2022-03-18 14:02:10|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|0
1647612140000|2022-03-18 14:02:20|4527.14|4527.14|4526.91|4526.91|4527.14|4527.14|4526.91|4526.91|0
1647612150000|2022-03-18 14:02:30|4527.02|4527.02|4526.76|4526.76|4527.02|4527.02|4526.76|4526.76|0
1647612160000|2022-03-18 14:02:40|4527.43|4527.43|4528.1|4528.1|4528.1|4528.1|4527.43|4527.43|0
1647612170000|2022-03-18 14:02:50|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|0
1647612190000|2022-03-18 14:03:10|4530.2|4530.2|4532.25|4532.25|4532.25|4532.25|4530.2|4530.2|0
1647612200000|2022-03-18 14:03:20|4531.99|4531.99|4532.59|4532.59|4532.92|4532.92|4531.99|4531.99|0
1647612210000|2022-03-18 14:03:30|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|4533.26|0
1647612220000|2022-03-18 14:03:40|4533.93|4533.93|4534.02|4534.02|4534.02|4534.02|4533.93|4533.93|0
1647612230000|2022-03-18 14:03:50|4533.58|4533.58|4534.28|4534.28|4534.28|4534.28|4533.49|4533.49|0
1647612240000|2022-03-18 14:04:00|4534.52|4534.52|4534.6|4534.6|4534.6|4534.6|4534.52|4534.52|0
1647612250000|2022-03-18 14:04:10|4534.78|4534.78|4534.93|4534.93|4535.02|4535.02|4534.78|4534.78|0
1647612270000|2022-03-18 14:04:30|4534.4|4534.4|4534.05|4534.05|4534.4|4534.4|4534.05|4534.05|0
1647612290000|2022-03-18 14:04:50|4534.49|4534.49|4534.67|4534.67|4534.67|4534.67|4534.49|4534.49|0
1647612300000|2022-03-18 14:05:00|4534.4|4534.4|4534.4|4534.4|4534.75|4534.75|4534.4|4534.4|0
1647612320000|2022-03-18 14:05:20|4535.07|4535.07|4535.38|4535.38|4535.38|4535.38|4534.05|4534.05|0
1647612340000|2022-03-18 14:05:40|4535.56|4535.56|4536.23|4536.23|4536.23|4536.23|4535.56|4535.56|0
1647612360000|2022-03-18 14:06:00|4536.41|4536.41|4537.25|4537.25|4537.25|4537.25|4536.41|4536.41|0
1647612370000|2022-03-18 14:06:10|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|0
1647612390000|2022-03-18 14:06:30|4539.37|4539.37|4537.17|4537.17|4539.37|4539.37|4536.76|4536.76|0
1647612400000|2022-03-18 14:06:40|4537.43|4537.43|4537.78|4537.78|4537.78|4537.78|4537.43|4537.43|0
1647612410000|2022-03-18 14:06:50|4537.9|4537.9|4537.99|4537.99|4538.43|4538.43|4537.9|4537.9|0
1647612450000|2022-03-18 14:07:30|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|0
1647612470000|2022-03-18 14:07:50|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|0
1647612480000|2022-03-18 14:08:00|4539.33|4539.33|4539.86|4539.86|4540.53|4540.53|4539.33|4539.33|0
1647612490000|2022-03-18 14:08:10|4539.19|4539.19|4538.08|4538.08|4539.19|4539.19|4538.08|4538.08|0
1647612530000|2022-03-18 14:08:50|4538.75|4538.75|4538.33|4538.33|4538.75|4538.75|4536.99|4536.99|0
1647612540000|2022-03-18 14:09:00|4537.66|4537.66|4537.08|4537.08|4538.95|4538.95|4537.08|4537.08|0
1647612550000|2022-03-18 14:09:10|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|0
1647612560000|2022-03-18 14:09:20|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|0
1647612570000|2022-03-18 14:09:30|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1647612580000|2022-03-18 14:09:40|4539.15|4539.15|4538.45|4538.45|4539.15|4539.15|4538.45|4538.45|0
1647612590000|2022-03-18 14:09:50|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1647612600000|2022-03-18 14:10:00|4539.15|4539.15|4539.33|4539.33|4539.33|4539.33|4539.15|4539.15|0
1647612610000|2022-03-18 14:10:10|4539.68|4539.68|4540.39|4540.39|4540.39|4540.39|4539.68|4539.68|0
1647612620000|2022-03-18 14:10:20|4540.83|4540.83|4540.3|4540.3|4540.83|4540.83|4540.3|4540.3|0
1647612630000|2022-03-18 14:10:30|4536.28|4536.28|4536.28|4536.28|4536.95|4536.95|4536.28|4536.28|0
1647612640000|2022-03-18 14:10:40|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|4535.84|0
1647612660000|2022-03-18 14:11:00|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1647612670000|2022-03-18 14:11:10|4536.33|4536.33|4536.69|4536.69|4536.69|4536.69|4536.33|4536.33|0
1647612680000|2022-03-18 14:11:20|4536.95|4536.95|4535.85|4535.85|4536.95|4536.95|4535.61|4535.61|0
1647612700000|2022-03-18 14:11:40|4536.12|4536.12|4535.85|4535.85|4536.38|4536.38|4535.76|4535.76|0
1647612720000|2022-03-18 14:12:00|4536.56|4536.56|4536.12|4536.12|4536.56|4536.56|4536.12|4536.12|0
1647612730000|2022-03-18 14:12:10|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|0
1647612740000|2022-03-18 14:12:20|4535.31|4535.31|4534.67|4534.67|4535.31|4535.31|4533.97|4533.97|0
1647612750000|2022-03-18 14:12:30|4534.5|4534.5|4534.67|4534.67|4534.67|4534.67|4534.5|4534.5|0
1647612760000|2022-03-18 14:12:40|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|4535.2|0
1647612770000|2022-03-18 14:12:50|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1647612780000|2022-03-18 14:13:00|4535.48|4535.48|4536.15|4536.15|4536.82|4536.82|4535.48|4535.48|0
1647612790000|2022-03-18 14:13:10|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1647612800000|2022-03-18 14:13:20|4534.81|4534.81|4535.92|4535.92|4535.92|4535.92|4534.81|4534.81|0
1647612810000|2022-03-18 14:13:30|4535.57|4535.57|4535.69|4535.69|4535.69|4535.69|4535.57|4535.57|0
1647612830000|2022-03-18 14:13:50|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|0
1647612840000|2022-03-18 14:14:00|4536.24|4536.24|4536.86|4536.86|4536.86|4536.86|4536.24|4536.24|0
1647612850000|2022-03-18 14:14:10|4537.53|4537.53|4537.79|4537.79|4537.79|4537.79|4537.53|4537.53|0
1647612860000|2022-03-18 14:14:20|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|0
1647612870000|2022-03-18 14:14:30|4538.15|4538.15|4538.32|4538.32|4538.41|4538.41|4538.15|4538.15|0
1647612890000|2022-03-18 14:14:50|4538.2|4538.2|4538.12|4538.12|4538.2|4538.2|4537.94|4537.94|0
1647612900000|2022-03-18 14:15:00|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1647612910000|2022-03-18 14:15:10|4539.54|4539.54|4541|4541|4541|4541|4539.54|4539.54|0
1647612920000|2022-03-18 14:15:20|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1647612930000|2022-03-18 14:15:30|4540.48|4540.48|4540.39|4540.39|4540.48|4540.48|4540.39|4540.39|0
1647612940000|2022-03-18 14:15:40|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|0
1647612950000|2022-03-18 14:15:50|4540.07|4540.07|4539.9|4539.9|4540.07|4540.07|4539.9|4539.9|0
1647612960000|2022-03-18 14:16:00|4537.89|4537.89|4538.03|4538.03|4538.29|4538.29|4537.62|4537.62|0
1647612970000|2022-03-18 14:16:10|4537.76|4537.76|4537.32|4537.32|4537.76|4537.76|4537.32|4537.32|0
1647612980000|2022-03-18 14:16:20|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|4536.79|0
1647612990000|2022-03-18 14:16:30|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|0
1647613000000|2022-03-18 14:16:40|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1647613040000|2022-03-18 14:17:20|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|0
1647613050000|2022-03-18 14:17:30|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|4534.05|0
1647613060000|2022-03-18 14:17:40|4533.61|4533.61|4533.43|4533.43|4533.61|4533.61|4533.43|4533.43|0
1647613080000|2022-03-18 14:18:00|4533.96|4533.96|4534.43|4534.43|4534.43|4534.43|4533.96|4533.96|0
1647613090000|2022-03-18 14:18:10|4534.34|4534.34|4533.27|4533.27|4534.61|4534.61|4533.27|4533.27|0
1647613100000|2022-03-18 14:18:20|4533.8|4533.8|4534.2|4534.2|4534.47|4534.47|4533.8|4533.8|0
1647613110000|2022-03-18 14:18:30|4533.53|4533.53|4533.32|4533.32|4533.53|4533.53|4532.65|4532.65|0
1647613130000|2022-03-18 14:18:50|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|0
1647613140000|2022-03-18 14:19:00|4532.71|4532.71|4532.46|4532.46|4532.71|4532.71|4532.46|4532.46|0
1647613180000|2022-03-18 14:19:40|4533.13|4533.13|4533.8|4533.8|4533.8|4533.8|4533.13|4533.13|0
1647613190000|2022-03-18 14:19:50|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|0
1647613200000|2022-03-18 14:20:00|4533.36|4533.36|4532.69|4532.69|4533.36|4533.36|4532.69|4532.69|0
1647613210000|2022-03-18 14:20:10|4532.16|4532.16|4532.33|4532.33|4532.33|4532.33|4532.16|4532.16|0
1647613220000|2022-03-18 14:20:20|4530.99|4530.99|4530.02|4530.02|4530.99|4530.99|4530.02|4530.02|0
1647613230000|2022-03-18 14:20:30|4529.87|4529.87|4529.61|4529.61|4529.87|4529.87|4529.61|4529.61|0
1647613240000|2022-03-18 14:20:40|4529.17|4529.17|4528.64|4528.64|4529.43|4529.43|4528.55|4528.55|0
1647613250000|2022-03-18 14:20:50|4529.26|4529.26|4530.4|4530.4|4530.4|4530.4|4529.26|4529.26|0
1647613270000|2022-03-18 14:21:10|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1647613290000|2022-03-18 14:21:30|4531.87|4531.87|4531.2|4531.2|4531.87|4531.87|4531.2|4531.2|0
1647613330000|2022-03-18 14:22:10|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|0
1647613340000|2022-03-18 14:22:20|4529.86|4529.86|4531.8|4531.8|4531.8|4531.8|4529.86|4529.86|0
1647613350000|2022-03-18 14:22:30|4532.42|4532.42|4532.6|4532.6|4532.6|4532.6|4532.42|4532.42|0
1647613360000|2022-03-18 14:22:40|4533.27|4533.27|4533.35|4533.35|4533.35|4533.35|4533.27|4533.27|0
1647613370000|2022-03-18 14:22:50|4534.02|4534.02|4534.69|4534.69|4535.36|4535.36|4534.02|4534.02|0
1647613390000|2022-03-18 14:23:10|4534.02|4534.02|4533.35|4533.35|4534.02|4534.02|4533.35|4533.35|0
1647613400000|2022-03-18 14:23:20|4534.15|4534.15|4534.82|4534.82|4534.82|4534.82|4534.15|4534.15|0
1647613410000|2022-03-18 14:23:30|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|0
1647613440000|2022-03-18 14:24:00|4535.05|4535.05|4535.67|4535.67|4535.67|4535.67|4534.93|4534.93|0
1647613450000|2022-03-18 14:24:10|4534.96|4534.96|4534.02|4534.02|4534.96|4534.96|4534.02|4534.02|0
1647613460000|2022-03-18 14:24:20|4534.2|4534.2|4534.2|4534.2|4534.2|4534.2|4534.2|4534.2|0
1647613490000|2022-03-18 14:24:50|4534.87|4534.87|4535.57|4535.57|4535.83|4535.83|4534.87|4534.87|0
1647613500000|2022-03-18 14:25:00|4535.66|4535.66|4534.99|4534.99|4535.66|4535.66|4534.99|4534.99|0
1647613520000|2022-03-18 14:25:20|4534.75|4534.75|4535.11|4535.11|4535.11|4535.11|4534.75|4534.75|0
1647613540000|2022-03-18 14:25:40|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|0
1647613550000|2022-03-18 14:25:50|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|0
1647613560000|2022-03-18 14:26:00|4533.64|4533.64|4532.42|4532.42|4533.64|4533.64|4532.42|4532.42|0
1647613570000|2022-03-18 14:26:10|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1647613590000|2022-03-18 14:26:30|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1647613610000|2022-03-18 14:26:50|4533.53|4533.53|4532.86|4532.86|4533.53|4533.53|4532.86|4532.86|0
1647613620000|2022-03-18 14:27:00|4532.59|4532.59|4532.77|4532.77|4532.77|4532.77|4532.59|4532.59|0
1647613630000|2022-03-18 14:27:10|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1647613650000|2022-03-18 14:27:30|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|0
1647613670000|2022-03-18 14:27:50|4534.1|4534.1|4532.09|4532.09|4534.1|4534.1|4532.09|4532.09|0
1647613680000|2022-03-18 14:28:00|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|0
1647613700000|2022-03-18 14:28:20|4532.5|4532.5|4533.94|4533.94|4533.94|4533.94|4532.5|4532.5|0
1647613710000|2022-03-18 14:28:30|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|0
1647613720000|2022-03-18 14:28:40|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|0
1647613730000|2022-03-18 14:28:50|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|0
1647613740000|2022-03-18 14:29:00|4533.63|4533.63|4534.3|4534.3|4534.3|4534.3|4533.63|4533.63|0
1647613760000|2022-03-18 14:29:20|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|0
1647613770000|2022-03-18 14:29:30|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|4535.14|0
1647613780000|2022-03-18 14:29:40|4534.97|4534.97|4535.08|4535.08|4535.08|4535.08|4534.97|4534.97|0
1647613790000|2022-03-18 14:29:50|4534.82|4534.82|4534.56|4534.56|4534.82|4534.82|4534.56|4534.56|0
1647613800000|2022-03-18 14:30:00|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|0
1647613810000|2022-03-18 14:30:10|4534.17|4534.17|4534.29|4534.29|4534.29|4534.29|4534.17|4534.17|0
1647613820000|2022-03-18 14:30:20|4533.62|4533.62|4532.95|4532.95|4533.62|4533.62|4532.95|4532.95|0
1647613830000|2022-03-18 14:30:30|4533.48|4533.48|4532.92|4532.92|4533.48|4533.48|4532.69|4532.69|0
1647613840000|2022-03-18 14:30:40|4533.01|4533.01|4533.1|4533.1|4533.1|4533.1|4533.01|4533.01|0
1647613850000|2022-03-18 14:30:50|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|0
1647613860000|2022-03-18 14:31:00|4533.19|4533.19|4532.92|4532.92|4533.19|4533.19|4532.92|4532.92|0
1647613870000|2022-03-18 14:31:10|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1647613880000|2022-03-18 14:31:20|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|4532.08|0
1647613890000|2022-03-18 14:31:30|4532.16|4532.16|4533.5|4533.5|4533.5|4533.5|4532.16|4532.16|0
1647613900000|2022-03-18 14:31:40|4532.83|4532.83|4533.68|4533.68|4533.68|4533.68|4532.83|4532.83|0
1647613910000|2022-03-18 14:31:50|4533.77|4533.77|4534.3|4534.3|4534.3|4534.3|4533.77|4533.77|0
1647613930000|2022-03-18 14:32:10|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|4533.95|0
1647613960000|2022-03-18 14:32:40|4533.28|4533.28|4533.36|4533.36|4533.36|4533.36|4533.28|4533.28|0
1647613970000|2022-03-18 14:32:50|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|0
1647613980000|2022-03-18 14:33:00|4533.51|4533.51|4533.95|4533.95|4533.95|4533.95|4533.51|4533.51|0
1647613990000|2022-03-18 14:33:10|4534.57|4534.57|4534.66|4534.66|4534.66|4534.66|4534.57|4534.57|0
1647614000000|2022-03-18 14:33:20|4534.39|4534.39|4534.13|4534.13|4534.39|4534.39|4534.13|4534.13|0
1647614020000|2022-03-18 14:33:40|4533.46|4533.46|4533.64|4533.64|4533.64|4533.64|4533.46|4533.46|0
1647614040000|2022-03-18 14:34:00|4532.88|4532.88|4531.59|4531.59|4532.93|4532.93|4531.59|4531.59|0
1647614050000|2022-03-18 14:34:10|4530.92|4530.92|4531.91|4531.91|4531.91|4531.91|4530.92|4530.92|0
1647614060000|2022-03-18 14:34:20|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|4531.8|0
1647614070000|2022-03-18 14:34:30|4532.07|4532.07|4531.62|4531.62|4532.07|4532.07|4531.62|4531.62|0
1647614080000|2022-03-18 14:34:40|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|0
1647614090000|2022-03-18 14:34:50|4531.43|4531.43|4529.42|4529.42|4531.43|4531.43|4529.42|4529.42|0
1647614100000|2022-03-18 14:35:00|4530.09|4530.09|4530.44|4530.44|4530.44|4530.44|4530.09|4530.09|0
1647614110000|2022-03-18 14:35:10|4530.18|4530.18|4530.83|4530.83|4530.83|4530.83|4530.18|4530.18|0
1647614120000|2022-03-18 14:35:20|4530.92|4530.92|4530.65|4530.65|4530.92|4530.92|4530.65|4530.65|0
1647614130000|2022-03-18 14:35:30|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1647614140000|2022-03-18 14:35:40|4531.06|4531.06|4529.05|4529.05|4531.06|4531.06|4529.05|4529.05|0
1647614150000|2022-03-18 14:35:50|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|0
1647614170000|2022-03-18 14:36:10|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|0
1647614180000|2022-03-18 14:36:20|4528.22|4528.22|4528.31|4528.31|4528.31|4528.31|4528.22|4528.22|0
1647614190000|2022-03-18 14:36:30|4528.4|4528.4|4530.85|4530.85|4530.85|4530.85|4528.4|4528.4|0
1647614200000|2022-03-18 14:36:40|4531.52|4531.52|4532.18|4532.18|4532.85|4532.85|4531.52|4531.52|0
1647614210000|2022-03-18 14:36:50|4532.85|4532.85|4532.93|4532.93|4532.93|4532.93|4532.85|4532.85|0
1647614220000|2022-03-18 14:37:00|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1647614230000|2022-03-18 14:37:10|4532.09|4532.09|4531.42|4531.42|4532.09|4532.09|4531.42|4531.42|0
1647614240000|2022-03-18 14:37:20|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|4532.09|0
1647614250000|2022-03-18 14:37:30|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1647614260000|2022-03-18 14:37:40|4532.4|4532.4|4532.49|4532.49|4533.07|4533.07|4532.4|4532.4|0
1647614270000|2022-03-18 14:37:50|4533.83|4533.83|4534.19|4534.19|4534.19|4534.19|4533.83|4533.83|0
1647614280000|2022-03-18 14:38:00|4534.36|4534.36|4535.12|4535.12|4535.12|4535.12|4534.36|4534.36|0
1647614290000|2022-03-18 14:38:10|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|0
1647614300000|2022-03-18 14:38:20|4534.19|4534.19|4535.35|4535.35|4535.35|4535.35|4534.01|4534.01|0
1647614310000|2022-03-18 14:38:30|4535.5|4535.5|4536.71|4536.71|4537.15|4537.15|4535.5|4535.5|0
1647614320000|2022-03-18 14:38:40|4536.59|4536.59|4536.83|4536.83|4536.83|4536.83|4536.59|4536.59|0
1647614330000|2022-03-18 14:38:50|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|4536.16|0
1647614340000|2022-03-18 14:39:00|4536.6|4536.6|4534.82|4534.82|4536.78|4536.78|4534.82|4534.82|0
1647614350000|2022-03-18 14:39:10|4534.73|4534.73|4534.24|4534.24|4534.73|4534.73|4534.24|4534.24|0
1647614360000|2022-03-18 14:39:20|4533.91|4533.91|4534.92|4534.92|4534.92|4534.92|4533.75|4533.75|0
1647614370000|2022-03-18 14:39:30|4534.57|4534.57|4534.8|4534.8|4534.8|4534.8|4534.57|4534.57|0
1647614380000|2022-03-18 14:39:40|4534.14|4534.14|4533.47|4533.47|4534.14|4534.14|4533.47|4533.47|0
1647614390000|2022-03-18 14:39:50|4533.2|4533.2|4536.81|4536.81|4536.81|4536.81|4533.2|4533.2|0
1647614400000|2022-03-18 14:40:00|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|4536.14|0
1647614410000|2022-03-18 14:40:10|4535.97|4535.97|4535.61|4535.61|4535.97|4535.97|4535.61|4535.61|0
1647614420000|2022-03-18 14:40:20|4535.44|4535.44|4535.35|4535.35|4535.44|4535.44|4535.35|4535.35|0
1647614430000|2022-03-18 14:40:30|4536.69|4536.69|4536.74|4536.74|4537.36|4537.36|4536.69|4536.69|0
1647614440000|2022-03-18 14:40:40|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|0
1647614450000|2022-03-18 14:40:50|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|4537.12|0
1647614460000|2022-03-18 14:41:00|4537.39|4537.39|4536.98|4536.98|4538.73|4538.73|4536.72|4536.72|0
1647614470000|2022-03-18 14:41:10|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|0
1647614490000|2022-03-18 14:41:30|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|0
1647614500000|2022-03-18 14:41:40|4538.27|4538.27|4538.54|4538.54|4538.54|4538.54|4538.27|4538.27|0
1647614510000|2022-03-18 14:41:50|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|0
1647614520000|2022-03-18 14:42:00|4538.89|4538.89|4537.37|4537.37|4538.89|4538.89|4536.93|4536.93|0
1647614530000|2022-03-18 14:42:10|4536.7|4536.7|4536.79|4536.79|4536.79|4536.79|4536.7|4536.7|0
1647614540000|2022-03-18 14:42:20|4536.62|4536.62|4536.44|4536.44|4536.62|4536.62|4536.35|4536.35|0
1647614550000|2022-03-18 14:42:30|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|0
1647614560000|2022-03-18 14:42:40|4537.29|4537.29|4538.98|4538.98|4538.98|4538.98|4537.29|4537.29|0
1647614570000|2022-03-18 14:42:50|4539.51|4539.51|4539.07|4539.07|4539.51|4539.51|4539.07|4539.07|0
1647614580000|2022-03-18 14:43:00|4539.24|4539.24|4537.9|4537.9|4539.24|4539.24|4537.9|4537.9|0
1647614590000|2022-03-18 14:43:10|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1647614600000|2022-03-18 14:43:20|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1647614610000|2022-03-18 14:43:30|4537.99|4537.99|4538.34|4538.34|4538.34|4538.34|4537.99|4537.99|0
1647614620000|2022-03-18 14:43:40|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|0
1647614630000|2022-03-18 14:43:50|4538.34|4538.34|4539.45|4539.45|4539.45|4539.45|4538.34|4538.34|0
1647614640000|2022-03-18 14:44:00|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|0
1647614650000|2022-03-18 14:44:10|4540.87|4540.87|4540.13|4540.13|4541.01|4541.01|4540.13|4540.13|0
1647614660000|2022-03-18 14:44:20|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|0
1647614680000|2022-03-18 14:44:40|4540.31|4540.31|4539.31|4539.31|4540.38|4540.38|4539.31|4539.31|0
1647614690000|2022-03-18 14:44:50|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1647614700000|2022-03-18 14:45:00|4540.22|4540.22|4541.54|4541.54|4541.54|4541.54|4540.07|4540.07|0
1647614710000|2022-03-18 14:45:10|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|0
1647614720000|2022-03-18 14:45:20|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1647614730000|2022-03-18 14:45:30|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1647614740000|2022-03-18 14:45:40|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|0
1647614760000|2022-03-18 14:46:00|4539.78|4539.78|4540.49|4540.49|4540.49|4540.49|4539.78|4539.78|0
1647614770000|2022-03-18 14:46:10|4540.84|4540.84|4540.41|4540.41|4540.84|4540.84|4540.23|4540.23|0
1647614800000|2022-03-18 14:46:40|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|0
1647614810000|2022-03-18 14:46:50|4540.5|4540.5|4541.43|4541.43|4541.52|4541.52|4540.5|4540.5|0
1647614820000|2022-03-18 14:47:00|4540.99|4540.99|4540.73|4540.73|4540.99|4540.99|4540.73|4540.73|0
1647614830000|2022-03-18 14:47:10|4540.06|4540.06|4539.72|4539.72|4540.38|4540.38|4538.38|4538.38|0
1647614840000|2022-03-18 14:47:20|4539.54|4539.54|4539.21|4539.21|4539.54|4539.54|4539.05|4539.05|0
1647614850000|2022-03-18 14:47:30|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|0
1647614860000|2022-03-18 14:47:40|4539.55|4539.55|4540.08|4540.08|4540.08|4540.08|4539.55|4539.55|0
1647614880000|2022-03-18 14:48:00|4540.17|4540.17|4539.01|4539.01|4540.35|4540.35|4539.01|4539.01|0
1647614890000|2022-03-18 14:48:10|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|0
1647614930000|2022-03-18 14:48:50|4538.17|4538.17|4537.38|4537.38|4538.17|4538.17|4537.38|4537.38|0
1647614950000|2022-03-18 14:49:10|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|0
1647614960000|2022-03-18 14:49:20|4537.79|4537.79|4537.69|4537.69|4537.79|4537.79|4537.69|4537.69|0
1647614990000|2022-03-18 14:49:50|4539.03|4539.03|4537.42|4537.42|4539.03|4539.03|4537.42|4537.42|0
1647615000000|2022-03-18 14:50:00|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|4537.25|0
1647615010000|2022-03-18 14:50:10|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|0
1647615020000|2022-03-18 14:50:20|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|4537.04|0
1647615030000|2022-03-18 14:50:30|4536.78|4536.78|4535.44|4535.44|4536.78|4536.78|4535.44|4535.44|0
1647615040000|2022-03-18 14:50:40|4536.11|4536.11|4535.82|4535.82|4536.49|4536.49|4535.82|4535.82|0
1647615050000|2022-03-18 14:50:50|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|0
1647615060000|2022-03-18 14:51:00|4535.55|4535.55|4534.68|4534.68|4535.73|4535.73|4534.68|4534.68|0
1647615070000|2022-03-18 14:51:10|4534.41|4534.41|4534.32|4534.32|4534.59|4534.59|4534.32|4534.32|0
1647615090000|2022-03-18 14:51:30|4534.99|4534.99|4535.11|4535.11|4535.11|4535.11|4534.99|4534.99|0
1647615110000|2022-03-18 14:51:50|4535.73|4535.73|4535.47|4535.47|4535.73|4535.73|4535.29|4535.29|0
1647615120000|2022-03-18 14:52:00|4534.8|4534.8|4534.44|4534.44|4534.8|4534.8|4534.44|4534.44|0
1647615150000|2022-03-18 14:52:30|4534.8|4534.8|4534.62|4534.62|4534.8|4534.8|4534.35|4534.35|0
1647615160000|2022-03-18 14:52:40|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|0
1647615180000|2022-03-18 14:53:00|4534.59|4534.59|4533.25|4533.25|4534.59|4534.59|4533.25|4533.25|0
1647615200000|2022-03-18 14:53:20|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|0
1647615240000|2022-03-18 14:54:00|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|0
1647615250000|2022-03-18 14:54:10|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|0
1647615260000|2022-03-18 14:54:20|4533.52|4533.52|4533.25|4533.25|4533.52|4533.52|4533.25|4533.25|0
1647615270000|2022-03-18 14:54:30|4533.1|4533.1|4532.43|4532.43|4533.1|4533.1|4532.43|4532.43|0
1647615310000|2022-03-18 14:55:10|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|0
1647615320000|2022-03-18 14:55:20|4532.38|4532.38|4531.58|4531.58|4532.38|4532.38|4531.58|4531.58|0
1647615330000|2022-03-18 14:55:30|4531.37|4531.37|4531.34|4531.34|4532.25|4532.25|4531.34|4531.34|0
1647615340000|2022-03-18 14:55:40|4531.45|4531.45|4530.67|4530.67|4531.45|4531.45|4530.67|4530.67|0
1647615360000|2022-03-18 14:56:00|4529.33|4529.33|4528.14|4528.14|4529.33|4529.33|4528.14|4528.14|0
1647615370000|2022-03-18 14:56:10|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4527.96|4527.96|0
1647615380000|2022-03-18 14:56:20|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|4528.52|0
1647615390000|2022-03-18 14:56:30|4528.34|4528.34|4527.67|4527.67|4528.34|4528.34|4527.67|4527.67|0
1647615400000|2022-03-18 14:56:40|4527.41|4527.41|4526.97|4526.97|4527.41|4527.41|4526.97|4526.97|0
1647615410000|2022-03-18 14:56:50|4526.85|4526.85|4527.47|4527.47|4527.47|4527.47|4526.85|4526.85|0
1647615420000|2022-03-18 14:57:00|4527.64|4527.64|4527.2|4527.2|4527.64|4527.64|4527.2|4527.2|0
1647615430000|2022-03-18 14:57:10|4527.11|4527.11|4526.35|4526.35|4527.2|4527.2|4526.35|4526.35|0
1647615440000|2022-03-18 14:57:20|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1647615450000|2022-03-18 14:57:30|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|0
1647615460000|2022-03-18 14:57:40|4526.71|4526.71|4526.3|4526.3|4526.71|4526.71|4526.18|4526.18|0
1647615480000|2022-03-18 14:58:00|4526.97|4526.97|4526.3|4526.3|4526.97|4526.97|4526.3|4526.3|0
1647615490000|2022-03-18 14:58:10|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|4525.63|0
1647615510000|2022-03-18 14:58:30|4526.3|4526.3|4526.18|4526.18|4526.3|4526.3|4526.18|4526.18|0
1647615520000|2022-03-18 14:58:40|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1647615530000|2022-03-18 14:58:50|4526.47|4526.47|4526.68|4526.68|4526.68|4526.68|4526.47|4526.47|0
1647615540000|2022-03-18 14:59:00|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1647615560000|2022-03-18 14:59:20|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|4525.46|0
1647615580000|2022-03-18 14:59:40|4525.23|4525.23|4525.32|4525.32|4525.32|4525.32|4525.23|4525.23|0
1647615590000|2022-03-18 14:59:50|4526.65|4526.65|4526.83|4526.83|4526.83|4526.83|4526.57|4526.57|0
1647615600000|2022-03-18 15:00:00|4526.16|4526.16|4528.4|4528.4|4528.4|4528.4|4525.61|4525.61|0
1647615610000|2022-03-18 15:00:10|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|4529.07|0
1647615620000|2022-03-18 15:00:20|4529.23|4529.23|4531.36|4531.36|4531.98|4531.98|4529.23|4529.23|0
1647615630000|2022-03-18 15:00:30|4531.42|4531.42|4532.16|4532.16|4532.16|4532.16|4531.3|4531.3|0
1647615640000|2022-03-18 15:00:40|4531.49|4531.49|4530.82|4530.82|4531.49|4531.49|4530.82|4530.82|0
1647615650000|2022-03-18 15:00:50|4531.26|4531.26|4532.24|4532.24|4532.24|4532.24|4531.26|4531.26|0
1647615660000|2022-03-18 15:01:00|4532.07|4532.07|4531.89|4531.89|4532.07|4532.07|4531.89|4531.89|0
1647615670000|2022-03-18 15:01:10|4531.8|4531.8|4532.77|4532.77|4532.77|4532.77|4531.8|4531.8|0
1647615680000|2022-03-18 15:01:20|4532.86|4532.86|4532.45|4532.45|4532.86|4532.86|4532.45|4532.45|0
1647615690000|2022-03-18 15:01:30|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|0
1647615700000|2022-03-18 15:01:40|4532.3|4532.3|4532.04|4532.04|4532.3|4532.3|4532.04|4532.04|0
1647615710000|2022-03-18 15:01:50|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|0
1647615720000|2022-03-18 15:02:00|4531.99|4531.99|4532.37|4532.37|4532.37|4532.37|4531.99|4531.99|0
1647615730000|2022-03-18 15:02:10|4532.25|4532.25|4531.9|4531.9|4532.25|4532.25|4531.9|4531.9|0
1647615740000|2022-03-18 15:02:20|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1647615750000|2022-03-18 15:02:30|4532.34|4532.34|4532.19|4532.19|4532.34|4532.34|4531.93|4531.93|0
1647615760000|2022-03-18 15:02:40|4532.86|4532.86|4532.77|4532.77|4533.53|4533.53|4532.77|4532.77|0
1647615770000|2022-03-18 15:02:50|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|0
1647615780000|2022-03-18 15:03:00|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|0
1647615790000|2022-03-18 15:03:10|4532.1|4532.1|4531.75|4531.75|4532.1|4532.1|4531.75|4531.75|0
1647615800000|2022-03-18 15:03:20|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|0
1647615810000|2022-03-18 15:03:30|4530.29|4530.29|4530.38|4530.38|4530.56|4530.56|4530.29|4530.29|0
1647615820000|2022-03-18 15:03:40|4530.56|4530.56|4530.2|4530.2|4530.56|4530.56|4530.2|4530.2|0
1647615830000|2022-03-18 15:03:50|4529.94|4529.94|4530.29|4530.29|4530.29|4530.29|4529.94|4529.94|0
1647615840000|2022-03-18 15:04:00|4529.62|4529.62|4529.27|4529.27|4529.62|4529.62|4529.27|4529.27|0
1647615850000|2022-03-18 15:04:10|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1647615860000|2022-03-18 15:04:20|4530.29|4530.29|4530.96|4530.96|4530.96|4530.96|4530.29|4530.29|0
1647615870000|2022-03-18 15:04:30|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|0
1647615880000|2022-03-18 15:04:40|4531.22|4531.22|4530.95|4530.95|4531.22|4531.22|4530.95|4530.95|0
1647615890000|2022-03-18 15:04:50|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|0
1647615900000|2022-03-18 15:05:00|4531.13|4531.13|4531.39|4531.39|4531.54|4531.54|4531.13|4531.13|0
1647615910000|2022-03-18 15:05:10|4530.69|4530.69|4530.86|4530.86|4531.53|4531.53|4530.69|4530.69|0
1647615930000|2022-03-18 15:05:30|4531.01|4531.01|4531.01|4531.01|4531.01|4531.01|4530.65|4530.65|0
1647615950000|2022-03-18 15:05:50|4531.67|4531.67|4532.59|4532.59|4533.01|4533.01|4531.67|4531.67|0
1647615960000|2022-03-18 15:06:00|4532.42|4532.42|4532.04|4532.04|4532.42|4532.42|4531.8|4531.8|0
1647615970000|2022-03-18 15:06:10|4531.77|4531.77|4531.59|4531.59|4531.77|4531.77|4531.59|4531.59|0
1647615980000|2022-03-18 15:06:20|4531.95|4531.95|4535.33|4535.33|4535.33|4535.33|4531.86|4531.86|0
1647615990000|2022-03-18 15:06:30|4534.98|4534.98|4535.21|4535.21|4535.21|4535.21|4534.54|4534.54|0
1647616000000|2022-03-18 15:06:40|4534.85|4534.85|4535.21|4535.21|4535.21|4535.21|4534.85|4534.85|0
1647616010000|2022-03-18 15:06:50|4535.33|4535.33|4536.3|4536.3|4536.3|4536.3|4535.33|4535.33|0
1647616020000|2022-03-18 15:07:00|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|0
1647616030000|2022-03-18 15:07:10|4536.5|4536.5|4536.33|4536.33|4536.5|4536.5|4536.33|4536.33|0
1647616040000|2022-03-18 15:07:20|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|0
1647616060000|2022-03-18 15:07:40|4536.06|4536.06|4535.72|4535.72|4536.06|4536.06|4535.72|4535.72|0
1647616070000|2022-03-18 15:07:50|4535.56|4535.56|4535.44|4535.44|4535.56|4535.56|4535.32|4535.32|0
1647616080000|2022-03-18 15:08:00|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|0
1647616090000|2022-03-18 15:08:10|4535.7|4535.7|4533.29|4533.29|4535.7|4535.7|4533.03|4533.03|0
1647616100000|2022-03-18 15:08:20|4533.05|4533.05|4532.65|4532.65|4533.05|4533.05|4532.61|4532.61|0
1647616110000|2022-03-18 15:08:30|4532.21|4532.21|4532.11|4532.11|4532.21|4532.21|4532.11|4532.11|0
1647616130000|2022-03-18 15:08:50|4532.2|4532.2|4532.02|4532.02|4532.2|4532.2|4531.49|4531.49|0
1647616140000|2022-03-18 15:09:00|4531.35|4531.35|4531.2|4531.2|4531.35|4531.35|4531.2|4531.2|0
1647616150000|2022-03-18 15:09:10|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|0
1647616160000|2022-03-18 15:09:20|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1647616170000|2022-03-18 15:09:30|4531.52|4531.52|4531.29|4531.29|4531.52|4531.52|4530.85|4530.85|0
1647616180000|2022-03-18 15:09:40|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|0
1647616190000|2022-03-18 15:09:50|4530.85|4530.85|4531.19|4531.19|4531.43|4531.43|4530.76|4530.76|0
1647616200000|2022-03-18 15:10:00|4531.37|4531.37|4532.39|4532.39|4532.39|4532.39|4531.37|4531.37|0
1647616210000|2022-03-18 15:10:10|4532.48|4532.48|4532.48|4532.48|4532.83|4532.83|4532.39|4532.39|0
1647616220000|2022-03-18 15:10:20|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1647616230000|2022-03-18 15:10:30|4533.27|4533.27|4531.31|4531.31|4533.27|4533.27|4531.31|4531.31|0
1647616240000|2022-03-18 15:10:40|4531.49|4531.49|4531.31|4531.31|4531.49|4531.49|4531.31|4531.31|0
1647616250000|2022-03-18 15:10:50|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1647616270000|2022-03-18 15:11:10|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|0
1647616280000|2022-03-18 15:11:20|4530.89|4530.89|4526.75|4526.75|4530.89|4530.89|4526.75|4526.75|0
1647616290000|2022-03-18 15:11:30|4527.42|4527.42|4526.75|4526.75|4527.42|4527.42|4526.75|4526.75|0
1647616300000|2022-03-18 15:11:40|4526.45|4526.45|4526.57|4526.57|4526.57|4526.57|4526.45|4526.45|0
1647616310000|2022-03-18 15:11:50|4527.01|4527.01|4527.28|4527.28|4527.28|4527.28|4526.75|4526.75|0
1647616320000|2022-03-18 15:12:00|4526.84|4526.84|4526.87|4526.87|4527.31|4527.31|4526.78|4526.78|0
1647616330000|2022-03-18 15:12:10|4526.69|4526.69|4526.85|4526.85|4526.85|4526.85|4526.69|4526.69|0
1647616340000|2022-03-18 15:12:20|4527.02|4527.02|4529.71|4529.71|4529.88|4529.88|4527.02|4527.02|0
1647616350000|2022-03-18 15:12:30|4529.45|4529.45|4528.65|4528.65|4529.45|4529.45|4528.65|4528.65|0
1647616360000|2022-03-18 15:12:40|4529.98|4529.98|4529.39|4529.39|4529.98|4529.98|4529.39|4529.39|0
1647616370000|2022-03-18 15:12:50|4529.12|4529.12|4528.34|4528.34|4529.12|4529.12|4528.34|4528.34|0
1647616380000|2022-03-18 15:13:00|4529.31|4529.31|4528.69|4528.69|4529.31|4529.31|4528.69|4528.69|0
1647616390000|2022-03-18 15:13:10|4527.35|4527.35|4527.11|4527.11|4527.35|4527.35|4527.11|4527.11|0
1647616400000|2022-03-18 15:13:20|4526.44|4526.44|4528.17|4528.17|4528.17|4528.17|4526.44|4526.44|0
1647616410000|2022-03-18 15:13:30|4528.84|4528.84|4529.28|4529.28|4529.28|4529.28|4528.84|4528.84|0
1647616420000|2022-03-18 15:13:40|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|4529.05|0
1647616430000|2022-03-18 15:13:50|4529.4|4529.4|4528.73|4528.73|4529.4|4529.4|4528.73|4528.73|0
1647616440000|2022-03-18 15:14:00|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|4528.64|0
1647616450000|2022-03-18 15:14:10|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|0
1647616460000|2022-03-18 15:14:20|4528.64|4528.64|4529|4529|4529|4529|4528.64|4528.64|0
1647616470000|2022-03-18 15:14:30|4528.73|4528.73|4528.38|4528.38|4528.91|4528.91|4528.38|4528.38|0
1647616480000|2022-03-18 15:14:40|4528.11|4528.11|4528.38|4528.38|4528.38|4528.38|4527.85|4527.85|0
1647616490000|2022-03-18 15:14:50|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|0
1647616500000|2022-03-18 15:15:00|4527.35|4527.35|4527.87|4527.87|4528.04|4528.04|4527.35|4527.35|0
1647616510000|2022-03-18 15:15:10|4527.08|4527.08|4527.84|4527.84|4527.84|4527.84|4527.08|4527.08|0
1647616520000|2022-03-18 15:15:20|4527.17|4527.17|4527.88|4527.88|4527.88|4527.88|4527.17|4527.17|0
1647616530000|2022-03-18 15:15:30|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|4527.53|0
1647616540000|2022-03-18 15:15:40|4528.2|4528.2|4528.87|4528.87|4528.87|4528.87|4528.2|4528.2|0
1647616550000|2022-03-18 15:15:50|4528.75|4528.75|4530.64|4530.64|4530.64|4530.64|4528.63|4528.63|0
1647616570000|2022-03-18 15:16:10|4530.2|4530.2|4529.53|4529.53|4530.2|4530.2|4529.53|4529.53|0
1647616580000|2022-03-18 15:16:20|4529.09|4529.09|4527.04|4527.04|4529.09|4529.09|4526.37|4526.37|0
1647616590000|2022-03-18 15:16:30|4526.86|4526.86|4526.69|4526.69|4526.86|4526.86|4526.69|4526.69|0
1647616600000|2022-03-18 15:16:40|4526.6|4526.6|4526.95|4526.95|4526.95|4526.95|4526.19|4526.19|0
1647616610000|2022-03-18 15:16:50|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|0
1647616620000|2022-03-18 15:17:00|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1647616660000|2022-03-18 15:17:40|4525.54|4525.54|4526.21|4526.21|4526.21|4526.21|4525.54|4525.54|0
1647616670000|2022-03-18 15:17:50|4525.95|4525.95|4525.77|4525.77|4525.95|4525.95|4525.77|4525.77|0
1647616680000|2022-03-18 15:18:00|4525.94|4525.94|4525.23|4525.23|4525.94|4525.94|4525.23|4525.23|0
1647616690000|2022-03-18 15:18:10|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|0
1647616700000|2022-03-18 15:18:20|4525.53|4525.53|4526.78|4526.78|4526.87|4526.87|4525.53|4525.53|0
1647616720000|2022-03-18 15:18:40|4526.28|4526.28|4526.12|4526.12|4526.28|4526.28|4526.12|4526.12|0
1647616730000|2022-03-18 15:18:50|4526.23|4526.23|4526.47|4526.47|4526.47|4526.47|4526.23|4526.23|0
1647616740000|2022-03-18 15:19:00|4526.2|4526.2|4525.53|4525.53|4526.2|4526.2|4525.39|4525.39|0
1647616750000|2022-03-18 15:19:10|4525.44|4525.44|4525.71|4525.71|4525.71|4525.71|4525.44|4525.44|0
1647616770000|2022-03-18 15:19:30|4525.8|4525.8|4525.18|4525.18|4525.8|4525.8|4525.18|4525.18|0
1647616780000|2022-03-18 15:19:40|4525.53|4525.53|4526.2|4526.2|4526.2|4526.2|4525.53|4525.53|0
1647616790000|2022-03-18 15:19:50|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|4526.03|0
1647616800000|2022-03-18 15:20:00|4524.69|4524.69|4524.74|4524.74|4524.74|4524.74|4524.07|4524.07|0
1647616810000|2022-03-18 15:20:10|4525.41|4525.41|4524.58|4524.58|4526.08|4526.08|4524.58|4524.58|0
1647616820000|2022-03-18 15:20:20|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|4524.81|0
1647616830000|2022-03-18 15:20:30|4524.2|4524.2|4523.96|4523.96|4524.2|4524.2|4523.52|4523.52|0
1647616840000|2022-03-18 15:20:40|4524.22|4524.22|4524.58|4524.58|4524.58|4524.58|4524.22|4524.22|0
1647616850000|2022-03-18 15:20:50|4524.76|4524.76|4525.02|4525.02|4525.02|4525.02|4524.76|4524.76|0
1647616860000|2022-03-18 15:21:00|4524.84|4524.84|4524.46|4524.46|4524.84|4524.84|4524.46|4524.46|0
1647616870000|2022-03-18 15:21:10|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|0
1647616880000|2022-03-18 15:21:20|4525.39|4525.39|4525.45|4525.45|4526.06|4526.06|4525.39|4525.39|0
1647616900000|2022-03-18 15:21:40|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1647616910000|2022-03-18 15:21:50|4525.15|4525.15|4525.39|4525.39|4525.65|4525.65|4525.15|4525.15|0
1647616920000|2022-03-18 15:22:00|4525.57|4525.57|4525.12|4525.12|4525.57|4525.57|4525.12|4525.12|0
1647616930000|2022-03-18 15:22:10|4525.04|4525.04|4525.21|4525.21|4525.21|4525.21|4525.04|4525.04|0
1647616940000|2022-03-18 15:22:20|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|0
1647616950000|2022-03-18 15:22:30|4524.31|4524.31|4523.86|4523.86|4524.98|4524.98|4523.86|4523.86|0
1647616960000|2022-03-18 15:22:40|4524.53|4524.53|4525.65|4525.65|4525.65|4525.65|4524.53|4524.53|0
1647616970000|2022-03-18 15:22:50|4525.12|4525.12|4524.45|4524.45|4525.12|4525.12|4524.45|4524.45|0
1647616980000|2022-03-18 15:23:00|4524.53|4524.53|4524.62|4524.62|4524.62|4524.62|4524.53|4524.53|0
1647616990000|2022-03-18 15:23:10|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1647617000000|2022-03-18 15:23:20|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1647617010000|2022-03-18 15:23:30|4524.62|4524.62|4525.21|4525.21|4525.21|4525.21|4524.62|4524.62|0
1647617020000|2022-03-18 15:23:40|4524.68|4524.68|4525.21|4525.21|4525.21|4525.21|4524.68|4524.68|0
1647617040000|2022-03-18 15:24:00|4524.86|4524.86|4525.88|4525.88|4525.88|4525.88|4524.86|4524.86|0
1647617070000|2022-03-18 15:24:30|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1647617080000|2022-03-18 15:24:40|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|0
1647617090000|2022-03-18 15:24:50|4524.77|4524.77|4525.44|4525.44|4525.44|4525.44|4524.77|4524.77|0
1647617100000|2022-03-18 15:25:00|4525.04|4525.04|4525.47|4525.47|4526.88|4526.88|4525.04|4525.04|0
1647617110000|2022-03-18 15:25:10|4525.3|4525.3|4525.21|4525.21|4525.3|4525.3|4525.12|4525.12|0
1647617120000|2022-03-18 15:25:20|4524.94|4524.94|4525.35|4525.35|4525.35|4525.35|4524.68|4524.68|0
1647617130000|2022-03-18 15:25:30|4525.52|4525.52|4525.76|4525.76|4525.76|4525.76|4525.52|4525.52|0
1647617140000|2022-03-18 15:25:40|4526.11|4526.11|4529.62|4529.62|4529.62|4529.62|4526.11|4526.11|0
1647617150000|2022-03-18 15:25:50|4529.83|4529.83|4529.99|4529.99|4529.99|4529.99|4529.83|4529.83|0
1647617160000|2022-03-18 15:26:00|4530.25|4530.25|4530.89|4530.89|4531.74|4531.74|4530.25|4530.25|0
1647617170000|2022-03-18 15:26:10|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1647617200000|2022-03-18 15:26:40|4530.52|4530.52|4531.86|4531.86|4531.86|4531.86|4530.52|4530.52|0
1647617220000|2022-03-18 15:27:00|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1647617230000|2022-03-18 15:27:10|4532.83|4532.83|4530.96|4530.96|4532.83|4532.83|4530.96|4530.96|0
1647617240000|2022-03-18 15:27:20|4531.63|4531.63|4532.3|4532.3|4532.3|4532.3|4531.63|4531.63|0
1647617250000|2022-03-18 15:27:30|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|0
1647617280000|2022-03-18 15:28:00|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|0
1647617290000|2022-03-18 15:28:10|4531.07|4531.07|4531.98|4531.98|4531.98|4531.98|4531.07|4531.07|0
1647617300000|2022-03-18 15:28:20|4532.65|4532.65|4533.01|4533.01|4533.01|4533.01|4532.65|4532.65|0
1647617310000|2022-03-18 15:28:30|4533.68|4533.68|4533.44|4533.44|4533.68|4533.68|4533.44|4533.44|0
1647617340000|2022-03-18 15:29:00|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|0
1647617350000|2022-03-18 15:29:10|4533.79|4533.79|4533.88|4533.88|4533.88|4533.88|4533.79|4533.79|0
1647617360000|2022-03-18 15:29:20|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|0
1647617380000|2022-03-18 15:29:40|4532.36|4532.36|4532.1|4532.1|4532.36|4532.36|4532.1|4532.1|0
1647617390000|2022-03-18 15:29:50|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|0
1647617400000|2022-03-18 15:30:00|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|0
1647617410000|2022-03-18 15:30:10|4531.58|4531.58|4531.58|4531.58|4532.02|4532.02|4531.4|4531.4|0
1647617420000|2022-03-18 15:30:20|4531.46|4531.46|4532.13|4532.13|4532.8|4532.8|4531.46|4531.46|0
1647617430000|2022-03-18 15:30:30|4532.25|4532.25|4533.36|4533.36|4533.45|4533.45|4532.25|4532.25|0
1647617440000|2022-03-18 15:30:40|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1647617450000|2022-03-18 15:30:50|4532.89|4532.89|4532.75|4532.75|4532.89|4532.89|4532.22|4532.22|0
1647617460000|2022-03-18 15:31:00|4532.84|4532.84|4533.5|4533.5|4533.76|4533.76|4532.84|4532.84|0
1647617470000|2022-03-18 15:31:10|4534.11|4534.11|4534.2|4534.2|4534.38|4534.38|4534.11|4534.11|0
1647617480000|2022-03-18 15:31:20|4533.94|4533.94|4532.74|4532.74|4533.94|4533.94|4532.74|4532.74|0
1647617490000|2022-03-18 15:31:30|4533.18|4533.18|4533|4533|4533.36|4533.36|4533|4533|0
1647617510000|2022-03-18 15:31:50|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.24|4533.24|0
1647617520000|2022-03-18 15:32:00|4533.12|4533.12|4533.47|4533.47|4533.47|4533.47|4533.12|4533.12|0
1647617540000|2022-03-18 15:32:20|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|0
1647617550000|2022-03-18 15:32:30|4532.45|4532.45|4532.27|4532.27|4532.45|4532.45|4532.27|4532.27|0
1647617560000|2022-03-18 15:32:40|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|0
1647617580000|2022-03-18 15:33:00|4531.77|4531.77|4532.05|4532.05|4532.72|4532.72|4531.77|4531.77|0
1647617600000|2022-03-18 15:33:20|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|0
1647617610000|2022-03-18 15:33:30|4532.14|4532.14|4533.48|4533.48|4533.48|4533.48|4532.14|4532.14|0
1647617620000|2022-03-18 15:33:40|4533.3|4533.3|4533.65|4533.65|4533.65|4533.65|4533.3|4533.3|0
1647617630000|2022-03-18 15:33:50|4534.32|4534.32|4534.82|4534.82|4534.99|4534.99|4534.32|4534.32|0
1647617640000|2022-03-18 15:34:00|4534.15|4534.15|4533.97|4533.97|4534.5|4534.5|4533.97|4533.97|0
1647617660000|2022-03-18 15:34:20|4533.85|4533.85|4533.94|4533.94|4533.94|4533.94|4533.85|4533.85|0
1647617680000|2022-03-18 15:34:40|4534.12|4534.12|4534.03|4534.03|4534.12|4534.12|4534.03|4534.03|0
1647617690000|2022-03-18 15:34:50|4533.36|4533.36|4529.39|4529.39|4533.36|4533.36|4529.39|4529.39|0
1647617700000|2022-03-18 15:35:00|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1647617710000|2022-03-18 15:35:10|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|0
1647617720000|2022-03-18 15:35:20|4528.51|4528.51|4528.6|4528.6|4528.6|4528.6|4528.51|4528.51|0
1647617740000|2022-03-18 15:35:40|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|0
1647617750000|2022-03-18 15:35:50|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|0
1647617760000|2022-03-18 15:36:00|4528.43|4528.43|4529.3|4529.3|4529.57|4529.57|4528.43|4528.43|0
1647617770000|2022-03-18 15:36:10|4529.07|4529.07|4529.44|4529.44|4529.44|4529.44|4529.07|4529.07|0
1647617790000|2022-03-18 15:36:30|4529.62|4529.62|4529.97|4529.97|4529.97|4529.97|4529.62|4529.62|0
1647617800000|2022-03-18 15:36:40|4529.85|4529.85|4530.01|4530.01|4530.01|4530.01|4529.85|4529.85|0
1647617810000|2022-03-18 15:36:50|4529.75|4529.75|4534.72|4534.72|4537.19|4537.19|4529.75|4529.75|0
1647617820000|2022-03-18 15:37:00|4535.39|4535.39|4533.77|4533.77|4536.62|4536.62|4533.77|4533.77|0
1647617830000|2022-03-18 15:37:10|4531.76|4531.76|4533.18|4533.18|4534.52|4534.52|4531.63|4531.63|0
1647617840000|2022-03-18 15:37:20|4532.92|4532.92|4531.93|4531.93|4532.92|4532.92|4529.92|4529.92|0
1647617850000|2022-03-18 15:37:30|4530.59|4530.59|4530.86|4530.86|4530.86|4530.86|4530.59|4530.59|0
1647617860000|2022-03-18 15:37:40|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1647617870000|2022-03-18 15:37:50|4529.17|4529.17|4530.51|4530.51|4530.51|4530.51|4529.17|4529.17|0
1647617880000|2022-03-18 15:38:00|4530.15|4530.15|4531.79|4531.79|4531.79|4531.79|4530.15|4530.15|0
1647617890000|2022-03-18 15:38:10|4531.12|4531.12|4530.86|4530.86|4531.12|4531.12|4530.19|4530.19|0
1647617900000|2022-03-18 15:38:20|4531.19|4531.19|4531.47|4531.47|4532.03|4532.03|4531.19|4531.19|0
1647617910000|2022-03-18 15:38:30|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|0
1647617920000|2022-03-18 15:38:40|4530.78|4530.78|4531.48|4531.48|4531.75|4531.75|4530.69|4530.69|0
1647617930000|2022-03-18 15:38:50|4531.84|4531.84|4531.4|4531.4|4531.84|4531.84|4531.4|4531.4|0
1647617940000|2022-03-18 15:39:00|4530.73|4530.73|4531.26|4531.26|4531.43|4531.43|4530.73|4530.73|0
1647617960000|2022-03-18 15:39:20|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|0
1647617970000|2022-03-18 15:39:30|4531.14|4531.14|4530.35|4530.35|4531.14|4531.14|4530.35|4530.35|0
1647617980000|2022-03-18 15:39:40|4529.68|4529.68|4531.02|4531.02|4531.02|4531.02|4529.68|4529.68|0
1647617990000|2022-03-18 15:39:50|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|4531.26|0
1647618000000|2022-03-18 15:40:00|4532.59|4532.59|4532.72|4532.72|4533.82|4533.82|4532.59|4532.59|0
1647618010000|2022-03-18 15:40:10|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|0
1647618020000|2022-03-18 15:40:20|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|0
1647618040000|2022-03-18 15:40:40|4533.03|4533.03|4532.36|4532.36|4533.7|4533.7|4532.36|4532.36|0
1647618050000|2022-03-18 15:40:50|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|0
1647618060000|2022-03-18 15:41:00|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|4532.33|0
1647618070000|2022-03-18 15:41:10|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1647618080000|2022-03-18 15:41:20|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|0
1647618090000|2022-03-18 15:41:30|4531.6|4531.6|4531.51|4531.51|4531.6|4531.6|4531.24|4531.24|0
1647618100000|2022-03-18 15:41:40|4530.17|4530.17|4530.29|4530.29|4530.29|4530.29|4530.17|4530.17|0
1647618110000|2022-03-18 15:41:50|4529.93|4529.93|4528.44|4528.44|4529.93|4529.93|4528.44|4528.44|0
1647618120000|2022-03-18 15:42:00|4528.29|4528.29|4528.35|4528.35|4528.35|4528.35|4528|4528|0
1647618130000|2022-03-18 15:42:10|4528.44|4528.44|4528.08|4528.08|4528.44|4528.44|4528.08|4528.08|0
1647618150000|2022-03-18 15:42:30|4528.35|4528.35|4528.53|4528.53|4528.53|4528.53|4528.35|4528.35|0
1647618160000|2022-03-18 15:42:40|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|4528.41|0
1647618170000|2022-03-18 15:42:50|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1647618180000|2022-03-18 15:43:00|4527.07|4527.07|4527.27|4527.27|4527.42|4527.42|4527.07|4527.07|0
1647618190000|2022-03-18 15:43:10|4527.36|4527.36|4527.27|4527.27|4527.36|4527.36|4527.27|4527.27|0
1647618200000|2022-03-18 15:43:20|4527.19|4527.19|4528.53|4528.53|4528.53|4528.53|4527.19|4527.19|0
1647618210000|2022-03-18 15:43:30|4529.19|4529.19|4530.45|4530.45|4530.45|4530.45|4529.19|4529.19|0
1647618220000|2022-03-18 15:43:40|4531.12|4531.12|4531.2|4531.2|4531.29|4531.29|4530.45|4530.45|0
1647618230000|2022-03-18 15:43:50|4530.53|4530.53|4529.97|4529.97|4530.53|4530.53|4529.97|4529.97|0
1647618240000|2022-03-18 15:44:00|4530.09|4530.09|4528.63|4528.63|4530.33|4530.33|4528.63|4528.63|0
1647618250000|2022-03-18 15:44:10|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1647618260000|2022-03-18 15:44:20|4527.43|4527.43|4525.97|4525.97|4527.43|4527.43|4525.65|4525.65|0
1647618270000|2022-03-18 15:44:30|4526.5|4526.5|4525.88|4525.88|4526.5|4526.5|4525.88|4525.88|0
1647618280000|2022-03-18 15:44:40|4525.7|4525.7|4525.35|4525.35|4525.7|4525.7|4525.05|4525.05|0
1647618290000|2022-03-18 15:44:50|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1647618310000|2022-03-18 15:45:10|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1647618320000|2022-03-18 15:45:20|4525.24|4525.24|4524.89|4524.89|4525.24|4525.24|4524.89|4524.89|0
1647618330000|2022-03-18 15:45:30|4525.51|4525.51|4526.06|4526.06|4526.06|4526.06|4525.3|4525.3|0
1647618340000|2022-03-18 15:45:40|4526.32|4526.32|4526.15|4526.15|4526.32|4526.32|4526.15|4526.15|0
1647618350000|2022-03-18 15:45:50|4526.06|4526.06|4525.79|4525.79|4526.06|4526.06|4525.79|4525.79|0
1647618360000|2022-03-18 15:46:00|4525.62|4525.62|4526.29|4526.29|4526.29|4526.29|4525.62|4525.62|0
1647618380000|2022-03-18 15:46:20|4526.96|4526.96|4527.58|4527.58|4527.58|4527.58|4526.96|4526.96|0
1647618390000|2022-03-18 15:46:30|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|4527.93|0
1647618400000|2022-03-18 15:46:40|4527.84|4527.84|4524.54|4524.54|4527.84|4527.84|4524.19|4524.19|0
1647618410000|2022-03-18 15:46:50|4525.07|4525.07|4525.31|4525.31|4525.31|4525.31|4524.95|4524.95|0
1647618420000|2022-03-18 15:47:00|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|0
1647618430000|2022-03-18 15:47:10|4527.32|4527.32|4526.55|4526.55|4527.32|4527.32|4526.55|4526.55|0
1647618450000|2022-03-18 15:47:30|4524.54|4524.54|4522.67|4522.67|4524.54|4524.54|4522.67|4522.67|0
1647618460000|2022-03-18 15:47:40|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|0
1647618470000|2022-03-18 15:47:50|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1647618480000|2022-03-18 15:48:00|4522.73|4522.73|4522.65|4522.65|4522.73|4522.73|4522.65|4522.65|0
1647618500000|2022-03-18 15:48:20|4523.32|4523.32|4523.23|4523.23|4523.32|4523.32|4522.96|4522.96|0
1647618510000|2022-03-18 15:48:30|4523.31|4523.31|4523.31|4523.31|4523.4|4523.4|4523.23|4523.23|0
1647618520000|2022-03-18 15:48:40|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|4523.23|0
1647618530000|2022-03-18 15:48:50|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1647618540000|2022-03-18 15:49:00|4523.23|4523.23|4521.89|4521.89|4523.23|4523.23|4521.89|4521.89|0
1647618550000|2022-03-18 15:49:10|4521.74|4521.74|4521.59|4521.59|4521.74|4521.74|4521.59|4521.59|0
1647618570000|2022-03-18 15:49:30|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1647618580000|2022-03-18 15:49:40|4521.29|4521.29|4521.03|4521.03|4521.29|4521.29|4521.03|4521.03|0
1647618590000|2022-03-18 15:49:50|4520.91|4520.91|4522.52|4522.52|4522.6|4522.6|4520.91|4520.91|0
1647618600000|2022-03-18 15:50:00|4522.99|4522.99|4522.56|4522.56|4523.23|4523.23|4522.56|4522.56|0
1647618610000|2022-03-18 15:50:10|4521.89|4521.89|4521.22|4521.22|4521.89|4521.89|4521.22|4521.22|0
1647618620000|2022-03-18 15:50:20|4521.33|4521.33|4520.22|4520.22|4521.33|4521.33|4520.22|4520.22|0
1647618630000|2022-03-18 15:50:30|4519.55|4519.55|4518.94|4518.94|4519.55|4519.55|4518.94|4518.94|0
1647618640000|2022-03-18 15:50:40|4518.27|4518.27|4519.55|4519.55|4519.55|4519.55|4518.27|4518.27|0
1647618660000|2022-03-18 15:51:00|4519.64|4519.64|4519.82|4519.82|4519.82|4519.82|4519.38|4519.38|0
1647618670000|2022-03-18 15:51:10|4519.94|4519.94|4521.31|4521.31|4521.4|4521.4|4519.94|4519.94|0
1647618680000|2022-03-18 15:51:20|4521.75|4521.75|4522.75|4522.75|4522.75|4522.75|4521.64|4521.64|0
1647618690000|2022-03-18 15:51:30|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|0
1647618700000|2022-03-18 15:51:40|4523.01|4523.01|4522.57|4522.57|4523.01|4523.01|4522.57|4522.57|0
1647618710000|2022-03-18 15:51:50|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|0
1647618720000|2022-03-18 15:52:00|4522.57|4522.57|4521.72|4521.72|4522.57|4522.57|4521.72|4521.72|0
1647618730000|2022-03-18 15:52:10|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|0
1647618740000|2022-03-18 15:52:20|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1647618750000|2022-03-18 15:52:30|4521.69|4521.69|4522.36|4522.36|4522.36|4522.36|4521.69|4521.69|0
1647618760000|2022-03-18 15:52:40|4521.69|4521.69|4522.28|4522.28|4522.63|4522.63|4521.69|4521.69|0
1647618770000|2022-03-18 15:52:50|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|4521.61|0
1647618780000|2022-03-18 15:53:00|4520.94|4520.94|4521.55|4521.55|4521.55|4521.55|4520.94|4520.94|0
1647618790000|2022-03-18 15:53:10|4521.73|4521.73|4521.47|4521.47|4521.73|4521.73|4521.47|4521.47|0
1647618800000|2022-03-18 15:53:20|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|0
1647618820000|2022-03-18 15:53:40|4521.64|4521.64|4521.73|4521.73|4521.73|4521.73|4521.64|4521.64|0
1647618830000|2022-03-18 15:53:50|4521.06|4521.06|4520.94|4520.94|4521.06|4521.06|4520.94|4520.94|0
1647618840000|2022-03-18 15:54:00|4520.27|4520.27|4520.85|4520.85|4520.94|4520.94|4520.27|4520.27|0
1647618850000|2022-03-18 15:54:10|4520.77|4520.77|4522.02|4522.02|4522.02|4522.02|4520.77|4520.77|0
1647618860000|2022-03-18 15:54:20|4522.19|4522.19|4521.26|4521.26|4522.19|4522.19|4521.26|4521.26|0
1647618870000|2022-03-18 15:54:30|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1647618890000|2022-03-18 15:54:50|4520.42|4520.42|4520.13|4520.13|4520.42|4520.42|4520.13|4520.13|0
1647618900000|2022-03-18 15:55:00|4520.8|4520.8|4521.24|4521.24|4521.24|4521.24|4520.71|4520.71|0
1647618910000|2022-03-18 15:55:10|4521.51|4521.51|4521.33|4521.33|4521.51|4521.51|4521.15|4521.15|0
1647618930000|2022-03-18 15:55:30|4521.15|4521.15|4521.33|4521.33|4521.59|4521.59|4521.15|4521.15|0
1647618940000|2022-03-18 15:55:40|4521.15|4521.15|4521.82|4521.82|4521.82|4521.82|4521.15|4521.15|0
1647618950000|2022-03-18 15:55:50|4522.18|4522.18|4521.94|4521.94|4522.18|4522.18|4521.82|4521.82|0
1647618960000|2022-03-18 15:56:00|4521.27|4521.27|4519.93|4519.93|4521.27|4521.27|4519.93|4519.93|0
1647618970000|2022-03-18 15:56:10|4520.37|4520.37|4521.46|4521.46|4521.46|4521.46|4520.37|4520.37|0
1647619000000|2022-03-18 15:56:40|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1647619010000|2022-03-18 15:56:50|4521.04|4521.04|4521.04|4521.04|4521.04|4521.04|4521.04|4521.04|0
1647619030000|2022-03-18 15:57:10|4520.95|4520.95|4521.34|4521.34|4521.49|4521.49|4520.95|4520.95|0
1647619040000|2022-03-18 15:57:20|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1647619050000|2022-03-18 15:57:30|4521.34|4521.34|4521.1|4521.1|4521.34|4521.34|4521.1|4521.1|0
1647619060000|2022-03-18 15:57:40|4521.46|4521.46|4521.58|4521.58|4521.66|4521.66|4521.46|4521.46|0
1647619070000|2022-03-18 15:57:50|4521.84|4521.84|4522.11|4522.11|4522.11|4522.11|4521.84|4521.84|0
1647619080000|2022-03-18 15:58:00|4522.02|4522.02|4521.93|4521.93|4522.02|4522.02|4521.93|4521.93|0
1647619090000|2022-03-18 15:58:10|4521.4|4521.4|4520.91|4520.91|4521.58|4521.58|4520.91|4520.91|0
1647619100000|2022-03-18 15:58:20|4520.24|4520.24|4520|4520|4520.24|4520.24|4520|4520|0
1647619120000|2022-03-18 15:58:40|4520.67|4520.67|4520.85|4520.85|4521.52|4521.52|4520.67|4520.67|0
1647619130000|2022-03-18 15:58:50|4520.58|4520.58|4520.9|4520.9|4520.9|4520.9|4520.58|4520.58|0
1647619140000|2022-03-18 15:59:00|4521.14|4521.14|4521.72|4521.72|4521.81|4521.81|4521.14|4521.14|0
1647619150000|2022-03-18 15:59:10|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|0
1647619160000|2022-03-18 15:59:20|4522.27|4522.27|4522.27|4522.27|4522.45|4522.45|4522.27|4522.27|0
1647619170000|2022-03-18 15:59:30|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|0
1647619180000|2022-03-18 15:59:40|4522.01|4522.01|4521.89|4521.89|4522.01|4522.01|4521.89|4521.89|0
1647619200000|2022-03-18 16:00:00|4521.98|4521.98|4522.17|4522.17|4522.33|4522.33|4521.98|4521.98|0
1647619210000|2022-03-18 16:00:10|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|4520.83|0
1647619220000|2022-03-18 16:00:20|4520.39|4520.39|4520.13|4520.13|4520.39|4520.39|4520.13|4520.13|0
1647619230000|2022-03-18 16:00:30|4519.46|4519.46|4519.75|4519.75|4519.75|4519.75|4519.46|4519.46|0
1647619240000|2022-03-18 16:00:40|4520.42|4520.42|4520.59|4520.59|4520.94|4520.94|4520.42|4520.42|0
1647619250000|2022-03-18 16:00:50|4520.23|4520.23|4520.79|4520.79|4520.9|4520.9|4520.23|4520.23|0
1647619260000|2022-03-18 16:01:00|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|0
1647619270000|2022-03-18 16:01:10|4521.23|4521.23|4519.66|4519.66|4521.67|4521.67|4519.66|4519.66|0
1647619280000|2022-03-18 16:01:20|4519.22|4519.22|4519.69|4519.69|4519.69|4519.69|4519.22|4519.22|0
1647619290000|2022-03-18 16:01:30|4519.6|4519.6|4519.78|4519.78|4519.78|4519.78|4519.6|4519.6|0
1647619300000|2022-03-18 16:01:40|4519.69|4519.69|4519.69|4519.69|4520.36|4520.36|4519.69|4519.69|0
1647619310000|2022-03-18 16:01:50|4520.04|4520.04|4520.62|4520.62|4520.71|4520.71|4520.04|4520.04|0
1647619330000|2022-03-18 16:02:10|4520.54|4520.54|4520.57|4520.57|4520.57|4520.57|4520.33|4520.33|0
1647619340000|2022-03-18 16:02:20|4519.9|4519.9|4520.16|4520.16|4520.16|4520.16|4519.9|4519.9|0
1647619350000|2022-03-18 16:02:30|4519.81|4519.81|4519.72|4519.72|4519.98|4519.98|4519.72|4519.72|0
1647619360000|2022-03-18 16:02:40|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|4519.36|0
1647619380000|2022-03-18 16:03:00|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|0
1647619390000|2022-03-18 16:03:10|4518.87|4518.87|4519.89|4519.89|4519.98|4519.98|4518.87|4518.87|0
1647619400000|2022-03-18 16:03:20|4519.72|4519.72|4519.45|4519.45|4519.72|4519.72|4519.45|4519.45|0
1647619410000|2022-03-18 16:03:30|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|4519.69|0
1647619420000|2022-03-18 16:03:40|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1647619430000|2022-03-18 16:03:50|4519.11|4519.11|4519.23|4519.23|4519.23|4519.23|4519.11|4519.11|0
1647619440000|2022-03-18 16:04:00|4519.05|4519.05|4520|4520|4520|4520|4519.05|4519.05|0
1647619450000|2022-03-18 16:04:10|4519.88|4519.88|4520.19|4520.19|4520.19|4520.19|4519.52|4519.52|0
1647619460000|2022-03-18 16:04:20|4520.86|4520.86|4520.39|4520.39|4520.86|4520.86|4520.25|4520.25|0
1647619470000|2022-03-18 16:04:30|4520.18|4520.18|4519.91|4519.91|4520.29|4520.29|4519.91|4519.91|0
1647619480000|2022-03-18 16:04:40|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1647619490000|2022-03-18 16:04:50|4520|4520|4520|4520|4520|4520|4520|4520|0
1647619500000|2022-03-18 16:05:00|4520.36|4520.36|4520.02|4520.02|4520.51|4520.51|4519.84|4519.84|0
1647619510000|2022-03-18 16:05:10|4519.84|4519.84|4519.84|4519.84|4520.1|4520.1|4519.84|4519.84|0
1647619520000|2022-03-18 16:05:20|4520.1|4520.1|4518.96|4518.96|4520.16|4520.16|4518.96|4518.96|0
1647619530000|2022-03-18 16:05:30|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|0
1647619540000|2022-03-18 16:05:40|4518.57|4518.57|4517.73|4517.73|4518.57|4518.57|4517.73|4517.73|0
1647619550000|2022-03-18 16:05:50|4517.55|4517.55|4517.73|4517.73|4517.73|4517.73|4517.55|4517.55|0
1647619560000|2022-03-18 16:06:00|4517.58|4517.58|4517.58|4517.58|4517.84|4517.84|4517.58|4517.58|0
1647619580000|2022-03-18 16:06:20|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|0
1647619590000|2022-03-18 16:06:30|4518.13|4518.13|4517.46|4517.46|4518.13|4518.13|4517.46|4517.46|0
1647619600000|2022-03-18 16:06:40|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|0
1647619610000|2022-03-18 16:06:50|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1647619620000|2022-03-18 16:07:00|4519.82|4519.82|4519.47|4519.47|4519.82|4519.82|4519.47|4519.47|0
1647619630000|2022-03-18 16:07:10|4520.14|4520.14|4520.63|4520.63|4520.81|4520.81|4520.14|4520.14|0
1647619640000|2022-03-18 16:07:20|4520.46|4520.46|4518.71|4518.71|4520.46|4520.46|4518.48|4518.48|0
1647619650000|2022-03-18 16:07:30|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|4518.89|0
1647619670000|2022-03-18 16:07:50|4518.22|4518.22|4518.19|4518.19|4518.22|4518.22|4517.93|4517.93|0
1647619680000|2022-03-18 16:08:00|4518.28|4518.28|4517.81|4517.81|4518.28|4518.28|4517.81|4517.81|0
1647619690000|2022-03-18 16:08:10|4518.48|4518.48|4519.06|4519.06|4519.15|4519.15|4518.48|4518.48|0
1647619700000|2022-03-18 16:08:20|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|4519.15|0
1647619710000|2022-03-18 16:08:30|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|0
1647619730000|2022-03-18 16:08:50|4518.79|4518.79|4518.62|4518.62|4518.88|4518.88|4518.62|4518.62|0
1647619740000|2022-03-18 16:09:00|4518.85|4518.85|4519.12|4519.12|4519.12|4519.12|4518.85|4518.85|0
1647619750000|2022-03-18 16:09:10|4519.24|4519.24|4519.24|4519.24|4519.41|4519.41|4519.15|4519.15|0
1647619760000|2022-03-18 16:09:20|4519|4519|4519.71|4519.71|4519.71|4519.71|4519|4519|0
1647619770000|2022-03-18 16:09:30|4520.38|4520.38|4521.19|4521.19|4521.19|4521.19|4520.29|4520.29|0
1647619780000|2022-03-18 16:09:40|4520.52|4520.52|4520.02|4520.02|4520.52|4520.52|4520.02|4520.02|0
1647619800000|2022-03-18 16:10:00|4520.96|4520.96|4521.28|4521.28|4521.28|4521.28|4520.78|4520.78|0
1647619810000|2022-03-18 16:10:10|4521.52|4521.52|4522.39|4522.39|4522.39|4522.39|4521.52|4521.52|0
1647619820000|2022-03-18 16:10:20|4523.06|4523.06|4524.26|4524.26|4524.26|4524.26|4523.06|4523.06|0
1647619830000|2022-03-18 16:10:30|4524.35|4524.35|4524.71|4524.71|4524.71|4524.71|4524.35|4524.35|0
1647619840000|2022-03-18 16:10:40|4524.59|4524.59|4524.94|4524.94|4525.21|4525.21|4524.59|4524.59|0
1647619850000|2022-03-18 16:10:50|4524.85|4524.85|4524.27|4524.27|4524.94|4524.94|4524.27|4524.27|0
1647619880000|2022-03-18 16:11:20|4524.39|4524.39|4523.84|4523.84|4524.51|4524.51|4523.05|4523.05|0
1647619890000|2022-03-18 16:11:30|4523.96|4523.96|4523.63|4523.63|4523.96|4523.96|4523.63|4523.63|0
1647619900000|2022-03-18 16:11:40|4523.19|4523.19|4523.07|4523.07|4523.19|4523.19|4523.07|4523.07|0
1647619910000|2022-03-18 16:11:50|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|4522.95|0
1647619920000|2022-03-18 16:12:00|4522.87|4522.87|4523.06|4523.06|4523.06|4523.06|4522.63|4522.63|0
1647619930000|2022-03-18 16:12:10|4522.94|4522.94|4523.24|4523.24|4523.24|4523.24|4522.94|4522.94|0
1647619950000|2022-03-18 16:12:30|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1647619960000|2022-03-18 16:12:40|4523.24|4523.24|4523|4523|4523.24|4523.24|4523|4523|0
1647619970000|2022-03-18 16:12:50|4522.7|4522.7|4522.82|4522.82|4522.82|4522.82|4522.7|4522.7|0
1647619980000|2022-03-18 16:13:00|4523|4523|4522.57|4522.57|4523|4523|4522.03|4522.03|0
1647619990000|2022-03-18 16:13:10|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1647620000000|2022-03-18 16:13:20|4522.24|4522.24|4522.59|4522.59|4522.59|4522.59|4522.24|4522.24|0
1647620010000|2022-03-18 16:13:30|4522.68|4522.68|4522.24|4522.24|4522.77|4522.77|4522.24|4522.24|0
1647620020000|2022-03-18 16:13:40|4522.12|4522.12|4522.65|4522.65|4522.65|4522.65|4522.12|4522.12|0
1647620030000|2022-03-18 16:13:50|4522.39|4522.39|4522.51|4522.51|4522.51|4522.51|4522.21|4522.21|0
1647620040000|2022-03-18 16:14:00|4522.74|4522.74|4523.01|4523.01|4523.01|4523.01|4522.74|4522.74|0
1647620050000|2022-03-18 16:14:10|4522.83|4522.83|4522.34|4522.34|4523.27|4523.27|4522.34|4522.34|0
1647620060000|2022-03-18 16:14:20|4522.25|4522.25|4522.1|4522.1|4522.25|4522.25|4522.01|4522.01|0
1647620070000|2022-03-18 16:14:30|4522.01|4522.01|4520.7|4520.7|4522.01|4522.01|4520.7|4520.7|0
1647620080000|2022-03-18 16:14:40|4520.4|4520.4|4520.4|4520.4|4520.4|4520.4|4520.4|4520.4|0
1647620090000|2022-03-18 16:14:50|4520.76|4520.76|4519.76|4519.76|4520.76|4520.76|4519.68|4519.68|0
1647620100000|2022-03-18 16:15:00|4519.68|4519.68|4519.76|4519.76|4520.12|4520.12|4519.68|4519.68|0
1647620110000|2022-03-18 16:15:10|4519.66|4519.66|4519.35|4519.35|4519.8|4519.8|4519.35|4519.35|0
1647620120000|2022-03-18 16:15:20|4519.27|4519.27|4518.81|4518.81|4519.27|4519.27|4518.65|4518.65|0
1647620130000|2022-03-18 16:15:30|4518.55|4518.55|4518.37|4518.37|4518.55|4518.55|4518.37|4518.37|0
1647620140000|2022-03-18 16:15:40|4518.64|4518.64|4518.37|4518.37|4518.64|4518.64|4518.37|4518.37|0
1647620150000|2022-03-18 16:15:50|4517.7|4517.7|4517.61|4517.61|4517.7|4517.7|4517.61|4517.61|0
1647620160000|2022-03-18 16:16:00|4517.88|4517.88|4518.2|4518.2|4518.2|4518.2|4517.88|4517.88|0
1647620170000|2022-03-18 16:16:10|4518.08|4518.08|4518.7|4518.7|4518.7|4518.7|4518.08|4518.08|0
1647620180000|2022-03-18 16:16:20|4518.44|4518.44|4517.82|4517.82|4518.44|4518.44|4517.82|4517.82|0
1647620190000|2022-03-18 16:16:30|4518.66|4518.66|4519.42|4519.42|4519.42|4519.42|4518.49|4518.49|0
1647620200000|2022-03-18 16:16:40|4519.54|4519.54|4519.95|4519.95|4520.06|4520.06|4519.39|4519.39|0
1647620210000|2022-03-18 16:16:50|4520.18|4520.18|4519.83|4519.83|4520.18|4520.18|4519.83|4519.83|0
1647620220000|2022-03-18 16:17:00|4518.49|4518.49|4517.77|4517.77|4518.85|4518.85|4517.77|4517.77|0
1647620230000|2022-03-18 16:17:10|4518.44|4518.44|4518.99|4518.99|4519.11|4519.11|4518.44|4518.44|0
1647620240000|2022-03-18 16:17:20|4518.84|4518.84|4518.99|4518.99|4518.99|4518.99|4518.84|4518.84|0
1647620250000|2022-03-18 16:17:30|4518.87|4518.87|4518.69|4518.69|4518.87|4518.87|4518.63|4518.63|0
1647620260000|2022-03-18 16:17:40|4518.57|4518.57|4519.07|4519.07|4519.07|4519.07|4518.4|4518.4|0
1647620270000|2022-03-18 16:17:50|4519.3|4519.3|4518.55|4518.55|4519.69|4519.69|4518.55|4518.55|0
1647620280000|2022-03-18 16:18:00|4518.9|4518.9|4520.89|4520.89|4520.89|4520.89|4518.9|4518.9|0
1647620290000|2022-03-18 16:18:10|4520.98|4520.98|4521.18|4521.18|4521.18|4521.18|4520.98|4520.98|0
1647620300000|2022-03-18 16:18:20|4521.45|4521.45|4520.31|4520.31|4521.45|4521.45|4520.31|4520.31|0
1647620310000|2022-03-18 16:18:30|4519.83|4519.83|4520.36|4520.36|4520.36|4520.36|4519.83|4519.83|0
1647620320000|2022-03-18 16:18:40|4520.01|4520.01|4521.64|4521.64|4522.02|4522.02|4520.01|4520.01|0
1647620330000|2022-03-18 16:18:50|4521.81|4521.81|4521.13|4521.13|4521.81|4521.81|4520.96|4520.96|0
1647620340000|2022-03-18 16:19:00|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1647620350000|2022-03-18 16:19:10|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|0
1647620360000|2022-03-18 16:19:20|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|0
1647620370000|2022-03-18 16:19:30|4520.32|4520.32|4519.53|4519.53|4520.32|4520.32|4519.53|4519.53|0
1647620380000|2022-03-18 16:19:40|4519.88|4519.88|4521.33|4521.33|4521.33|4521.33|4519.88|4519.88|0
1647620390000|2022-03-18 16:19:50|4521.21|4521.21|4520.54|4520.54|4521.21|4521.21|4520.54|4520.54|0
1647620400000|2022-03-18 16:20:00|4520.46|4520.46|4521.54|4521.54|4521.54|4521.54|4520.46|4520.46|0
1647620410000|2022-03-18 16:20:10|4521.71|4521.71|4522.92|4522.92|4523.38|4523.38|4521.71|4521.71|0
1647620420000|2022-03-18 16:20:20|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|0
1647620430000|2022-03-18 16:20:30|4522.92|4522.92|4521.72|4521.72|4522.92|4522.92|4521.72|4521.72|0
1647620440000|2022-03-18 16:20:40|4521.5|4521.5|4521.44|4521.44|4521.5|4521.5|4521.33|4521.33|0
1647620450000|2022-03-18 16:20:50|4521.27|4521.27|4520.99|4520.99|4521.27|4521.27|4520.99|4520.99|0
1647620460000|2022-03-18 16:21:00|4521.15|4521.15|4521.24|4521.24|4521.24|4521.24|4520.71|4520.71|0
1647620470000|2022-03-18 16:21:10|4520.97|4520.97|4520.44|4520.44|4520.97|4520.97|4520.44|4520.44|0
1647620480000|2022-03-18 16:21:20|4520.35|4520.35|4520.62|4520.62|4520.62|4520.62|4520.35|4520.35|0
1647620490000|2022-03-18 16:21:30|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1647620500000|2022-03-18 16:21:40|4520.24|4520.24|4520.61|4520.61|4520.61|4520.61|4519.94|4519.94|0
1647620510000|2022-03-18 16:21:50|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|0
1647620520000|2022-03-18 16:22:00|4521.14|4521.14|4520.97|4520.97|4521.14|4521.14|4520.49|4520.49|0
1647620530000|2022-03-18 16:22:10|4521.06|4521.06|4519.63|4519.63|4521.06|4521.06|4519.63|4519.63|0
1647620540000|2022-03-18 16:22:20|4519.54|4519.54|4517.41|4517.41|4519.54|4519.54|4517.41|4517.41|0
1647620560000|2022-03-18 16:22:40|4517.17|4517.17|4517.47|4517.47|4517.47|4517.47|4517.17|4517.17|0
1647620570000|2022-03-18 16:22:50|4517.32|4517.32|4517.82|4517.82|4517.82|4517.82|4517.32|4517.32|0
1647620580000|2022-03-18 16:23:00|4518.49|4518.49|4518.07|4518.07|4519.45|4519.45|4517.9|4517.9|0
1647620590000|2022-03-18 16:23:10|4518.58|4518.58|4518.98|4518.98|4519.42|4519.42|4518.31|4518.31|0
1647620600000|2022-03-18 16:23:20|4519.16|4519.16|4516.93|4516.93|4519.16|4519.16|4516.93|4516.93|0
1647620610000|2022-03-18 16:23:30|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|0
1647620620000|2022-03-18 16:23:40|4516.52|4516.52|4516.69|4516.69|4516.69|4516.69|4516.52|4516.52|0
1647620630000|2022-03-18 16:23:50|4516.2|4516.2|4515.87|4515.87|4516.2|4516.2|4515.87|4515.87|0
1647620640000|2022-03-18 16:24:00|4515.52|4515.52|4515.13|4515.13|4515.9|4515.9|4515.13|4515.13|0
1647620650000|2022-03-18 16:24:10|4515.8|4515.8|4516.15|4516.15|4516.27|4516.27|4515.8|4515.8|0
1647620660000|2022-03-18 16:24:20|4516.06|4516.06|4515.19|4515.19|4516.06|4516.06|4515.19|4515.19|0
1647620670000|2022-03-18 16:24:30|4515.72|4515.72|4515.81|4515.81|4515.81|4515.81|4515.72|4515.72|0
1647620680000|2022-03-18 16:24:40|4515.72|4515.72|4515.25|4515.25|4515.72|4515.72|4515.25|4515.25|0
1647620690000|2022-03-18 16:24:50|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|0
1647620700000|2022-03-18 16:25:00|4515.09|4515.09|4515.88|4515.88|4516.23|4516.23|4514.97|4514.97|0
1647620710000|2022-03-18 16:25:10|4516.32|4516.32|4516.53|4516.53|4516.85|4516.85|4516.18|4516.18|0
1647620720000|2022-03-18 16:25:20|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1647620730000|2022-03-18 16:25:30|4516.27|4516.27|4516.36|4516.36|4516.36|4516.36|4516.27|4516.27|0
1647620740000|2022-03-18 16:25:40|4517.03|4517.03|4516.96|4516.96|4517.1|4517.1|4516.2|4516.2|0
1647620750000|2022-03-18 16:25:50|4516.29|4516.29|4517.13|4517.13|4517.13|4517.13|4516.29|4516.29|0
1647620760000|2022-03-18 16:26:00|4516.46|4516.46|4517.4|4517.4|4517.4|4517.4|4516.29|4516.29|0
1647620770000|2022-03-18 16:26:10|4518.07|4518.07|4517.86|4517.86|4518.16|4518.16|4517.86|4517.86|0
1647620780000|2022-03-18 16:26:20|4517.63|4517.63|4519.61|4519.61|4519.73|4519.73|4517.63|4517.63|0
1647620790000|2022-03-18 16:26:30|4520.95|4520.95|4520.17|4520.17|4520.95|4520.95|4520.08|4520.08|0
1647620800000|2022-03-18 16:26:40|4520.83|4520.83|4520.17|4520.17|4520.83|4520.83|4520.17|4520.17|0
1647620810000|2022-03-18 16:26:50|4520.83|4520.83|4520.08|4520.08|4520.83|4520.83|4520.08|4520.08|0
1647620820000|2022-03-18 16:27:00|4520.23|4520.23|4521.19|4521.19|4521.19|4521.19|4520.23|4520.23|0
1647620830000|2022-03-18 16:27:10|4521.86|4521.86|4522.12|4522.12|4522.12|4522.12|4521.86|4521.86|0
1647620840000|2022-03-18 16:27:20|4521.98|4521.98|4522.41|4522.41|4522.5|4522.5|4521.83|4521.83|0
1647620850000|2022-03-18 16:27:30|4523.08|4523.08|4523.52|4523.52|4523.88|4523.88|4523.08|4523.08|0
1647620860000|2022-03-18 16:27:40|4523.96|4523.96|4524.59|4524.59|4525.06|4525.06|4523.96|4523.96|0
1647620870000|2022-03-18 16:27:50|4524.85|4524.85|4525.99|4525.99|4525.99|4525.99|4524.85|4524.85|0
1647620880000|2022-03-18 16:28:00|4526.44|4526.44|4525.01|4525.01|4526.79|4526.79|4525.01|4525.01|0
1647620890000|2022-03-18 16:28:10|4524.77|4524.77|4524.91|4524.91|4524.91|4524.91|4524.24|4524.24|0
1647620900000|2022-03-18 16:28:20|4523.57|4523.57|4523.22|4523.22|4523.57|4523.57|4523.22|4523.22|0
1647620910000|2022-03-18 16:28:30|4523.04|4523.04|4523.86|4523.86|4523.86|4523.86|4523.04|4523.04|0
1647620920000|2022-03-18 16:28:40|4523.19|4523.19|4524.09|4524.09|4524.21|4524.21|4523.19|4523.19|0
1647620930000|2022-03-18 16:28:50|4524.45|4524.45|4524.07|4524.07|4524.57|4524.57|4523.78|4523.78|0
1647620940000|2022-03-18 16:29:00|4524.34|4524.34|4523.13|4523.13|4525.01|4525.01|4522.84|4522.84|0
1647620950000|2022-03-18 16:29:10|4523.27|4523.27|4527.06|4527.06|4527.06|4527.06|4523.27|4523.27|0
1647620960000|2022-03-18 16:29:20|4527.3|4527.3|4526.38|4526.38|4527.3|4527.3|4525.29|4525.29|0
1647620970000|2022-03-18 16:29:30|4526.62|4526.62|4527.74|4527.74|4527.98|4527.98|4526.07|4526.07|0
1647620980000|2022-03-18 16:29:40|4527.39|4527.39|4529.78|4529.78|4529.78|4529.78|4527.39|4527.39|0
1647620990000|2022-03-18 16:29:50|4530.45|4530.45|4533.42|4533.42|4533.42|4533.42|4530.45|4530.45|0
1647850500000|2022-03-21 08:15:00|4552.88|4552.88|4552.79|4552.79|4552.88|4552.88|4552.79|4552.79|0
1647850510000|2022-03-21 08:15:10|4552.12|4552.12|4551.99|4551.99|4552.74|4552.74|4551.4|4551.4|0
1647850520000|2022-03-21 08:15:20|4552.35|4552.35|4554.08|4554.08|4554.08|4554.08|4552.35|4552.35|0
1647850530000|2022-03-21 08:15:30|4554.78|4554.78|4554.43|4554.43|4554.78|4554.78|4554.43|4554.43|0
1647850540000|2022-03-21 08:15:40|4555.23|4555.23|4555.4|4555.4|4555.4|4555.4|4554.7|4554.7|0
1647850550000|2022-03-21 08:15:50|4555.84|4555.84|4558.68|4558.68|4559.74|4559.74|4555.76|4555.76|0
1647850560000|2022-03-21 08:16:00|4558.15|4558.15|4559.18|4559.18|4559.25|4559.25|4557.8|4557.8|0
1647850570000|2022-03-21 08:16:10|4558.56|4558.56|4558.51|4558.51|4558.56|4558.56|4558.35|4558.35|0
1647850580000|2022-03-21 08:16:20|4558.07|4558.07|4559.41|4559.41|4559.85|4559.85|4558.07|4558.07|0
1647850590000|2022-03-21 08:16:30|4560.2|4560.2|4561.65|4561.65|4561.65|4561.65|4560.2|4560.2|0
1647850600000|2022-03-21 08:16:40|4562.98|4562.98|4562.17|4562.17|4563.78|4563.78|4562.17|4562.17|0
1647850610000|2022-03-21 08:16:50|4558.16|4558.16|4558.83|4558.83|4558.83|4558.83|4556.15|4556.15|0
1647850620000|2022-03-21 08:17:00|4558.45|4558.45|4557.87|4557.87|4558.45|4558.45|4557.87|4557.87|0
1647850630000|2022-03-21 08:17:10|4559.21|4559.21|4556.53|4556.53|4559.21|4559.21|4556.53|4556.53|0
1647850640000|2022-03-21 08:17:20|4556.41|4556.41|4557.75|4557.75|4557.75|4557.75|4556.41|4556.41|0
1647850650000|2022-03-21 08:17:30|4557.58|4557.58|4556.96|4556.96|4557.58|4557.58|4556.96|4556.96|0
1647850660000|2022-03-21 08:17:40|4556.08|4556.08|4555.41|4555.41|4556.08|4556.08|4555.41|4555.41|0
1647850670000|2022-03-21 08:17:50|4554.79|4554.79|4554.35|4554.35|4554.79|4554.79|4554.35|4554.35|0
1647850680000|2022-03-21 08:18:00|4556.75|4556.75|4556.61|4556.61|4556.75|4556.75|4556.08|4556.08|0
1647850690000|2022-03-21 08:18:10|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|0
1647850700000|2022-03-21 08:18:20|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1647850710000|2022-03-21 08:18:30|4556.69|4556.69|4556.55|4556.55|4556.69|4556.69|4556.02|4556.02|0
1647850720000|2022-03-21 08:18:40|4556.64|4556.64|4555.88|4555.88|4556.64|4556.64|4555.88|4555.88|0
1647850730000|2022-03-21 08:18:50|4555.06|4555.06|4554.44|4554.44|4555.06|4555.06|4554.44|4554.44|0
1647850750000|2022-03-21 08:19:10|4554.77|4554.77|4555.1|4555.1|4555.1|4555.1|4554.77|4554.77|0
1647850760000|2022-03-21 08:19:20|4555.27|4555.27|4557.83|4557.83|4557.83|4557.83|4555.27|4555.27|0
1647850770000|2022-03-21 08:19:30|4557.17|4557.17|4557.12|4557.12|4557.17|4557.17|4556.91|4556.91|0
1647850780000|2022-03-21 08:19:40|4556.94|4556.94|4555.6|4555.6|4556.94|4556.94|4554.26|4554.26|0
1647850790000|2022-03-21 08:19:50|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|0
1647850800000|2022-03-21 08:20:00|4554.37|4554.37|4554.54|4554.54|4554.54|4554.54|4554.37|4554.37|0
1647850810000|2022-03-21 08:20:10|4555.16|4555.16|4555.21|4555.21|4555.83|4555.83|4554.49|4554.49|0
1647850820000|2022-03-21 08:20:20|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1647850840000|2022-03-21 08:20:40|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|0
1647850850000|2022-03-21 08:20:50|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1647850860000|2022-03-21 08:21:00|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|0
1647850880000|2022-03-21 08:21:20|4555.17|4555.17|4557.18|4557.18|4557.18|4557.18|4555.17|4555.17|0
1647850900000|2022-03-21 08:21:40|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|4556.73|0
1647850910000|2022-03-21 08:21:50|4557.7|4557.7|4558.15|4558.15|4558.15|4558.15|4557.7|4557.7|0
1647850920000|2022-03-21 08:22:00|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1647850930000|2022-03-21 08:22:10|4557.64|4557.64|4553.04|4553.04|4557.64|4557.64|4553.04|4553.04|0
1647850940000|2022-03-21 08:22:20|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|4553.71|0
1647850970000|2022-03-21 08:22:50|4552.37|4552.37|4553.04|4553.04|4553.04|4553.04|4551.7|4551.7|0
1647850980000|2022-03-21 08:23:00|4552.71|4552.71|4551.74|4551.74|4552.71|4552.71|4551.74|4551.74|0
1647850990000|2022-03-21 08:23:10|4551.07|4551.07|4549.87|4549.87|4551.07|4551.07|4549.87|4549.87|0
1647851010000|2022-03-21 08:23:30|4551.21|4551.21|4550.77|4550.77|4551.21|4551.21|4550.77|4550.77|0
1647851030000|2022-03-21 08:23:50|4550.24|4550.24|4547.56|4547.56|4550.24|4550.24|4546.22|4546.22|0
1647851040000|2022-03-21 08:24:00|4547.83|4547.83|4548.5|4548.5|4548.5|4548.5|4547.83|4547.83|0
1647851070000|2022-03-21 08:24:30|4551.85|4551.85|4548.25|4548.25|4551.85|4551.85|4548.25|4548.25|0
1647851080000|2022-03-21 08:24:40|4547.58|4547.58|4548.46|4548.46|4548.46|4548.46|4547.58|4547.58|0
1647851090000|2022-03-21 08:24:50|4548.81|4548.81|4549.34|4549.34|4549.52|4549.52|4548.81|4548.81|0
1647851100000|2022-03-21 08:25:00|4550.01|4550.01|4550.68|4550.68|4550.68|4550.68|4550.01|4550.01|0
1647851120000|2022-03-21 08:25:20|4550.36|4550.36|4551.03|4551.03|4551.03|4551.03|4550.36|4550.36|0
1647851150000|2022-03-21 08:25:50|4549.88|4549.88|4550.64|4550.64|4550.64|4550.64|4549.88|4549.88|0
1647851170000|2022-03-21 08:26:10|4551.17|4551.17|4551.66|4551.66|4552.51|4552.51|4551.17|4551.17|0
1647851200000|2022-03-21 08:26:40|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|4551.31|0
1647851210000|2022-03-21 08:26:50|4551.62|4551.62|4551.84|4551.84|4551.84|4551.84|4551.62|4551.62|0
1647851220000|2022-03-21 08:27:00|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|0
1647851230000|2022-03-21 08:27:10|4550.6|4550.6|4550.69|4550.69|4550.69|4550.69|4550.6|4550.6|0
1647851240000|2022-03-21 08:27:20|4550.95|4550.95|4552.28|4552.28|4552.28|4552.28|4550.95|4550.95|0
1647851250000|2022-03-21 08:27:30|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|0
1647851260000|2022-03-21 08:27:40|4552.19|4552.19|4552.72|4552.72|4552.72|4552.72|4552.19|4552.19|0
1647851280000|2022-03-21 08:28:00|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|0
1647851290000|2022-03-21 08:28:10|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|4551.92|0
1647851300000|2022-03-21 08:28:20|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1647851320000|2022-03-21 08:28:40|4553.09|4553.09|4550.47|4550.47|4553.09|4553.09|4550.47|4550.47|0
1647851340000|2022-03-21 08:29:00|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1647851360000|2022-03-21 08:29:20|4550.85|4550.85|4549.63|4549.63|4550.97|4550.97|4549.63|4549.63|0
1647851370000|2022-03-21 08:29:30|4548.96|4548.96|4549.91|4549.91|4549.91|4549.91|4548.96|4548.96|0
1647851390000|2022-03-21 08:29:50|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1647851400000|2022-03-21 08:30:00|4547.85|4547.85|4546.79|4546.79|4547.85|4547.85|4546.79|4546.79|0
1647851410000|2022-03-21 08:30:10|4547.23|4547.23|4553.18|4553.18|4553.18|4553.18|4547.23|4547.23|0
1647851420000|2022-03-21 08:30:20|4552.82|4552.82|4552.21|4552.21|4552.82|4552.82|4552.21|4552.21|0
1647851430000|2022-03-21 08:30:30|4550.87|4550.87|4550.6|4550.6|4550.87|4550.87|4550.6|4550.6|0
1647851450000|2022-03-21 08:30:50|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1647851460000|2022-03-21 08:31:00|4549.26|4549.26|4549.38|4549.38|4549.38|4549.38|4549.26|4549.26|0
1647851470000|2022-03-21 08:31:10|4548.67|4548.67|4548.94|4548.94|4548.94|4548.94|4548.67|4548.67|0
1647851480000|2022-03-21 08:31:20|4548.41|4548.41|4547.53|4547.53|4548.41|4548.41|4547.53|4547.53|0
1647851490000|2022-03-21 08:31:30|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|0
1647851500000|2022-03-21 08:31:40|4546.91|4546.91|4548.23|4548.23|4548.23|4548.23|4546.91|4546.91|0
1647851530000|2022-03-21 08:32:10|4547.51|4547.51|4547.83|4547.83|4547.83|4547.83|4547.16|4547.16|0
1647851540000|2022-03-21 08:32:20|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|0
1647851570000|2022-03-21 08:32:50|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1647851580000|2022-03-21 08:33:00|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|0
1647851590000|2022-03-21 08:33:10|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1647851600000|2022-03-21 08:33:20|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|0
1647851610000|2022-03-21 08:33:30|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|4546.91|0
1647851620000|2022-03-21 08:33:40|4547.09|4547.09|4547.89|4547.89|4547.89|4547.89|4547.09|4547.09|0
1647851630000|2022-03-21 08:33:50|4547.09|4547.09|4547.2|4547.2|4547.36|4547.36|4547.09|4547.09|0
1647851640000|2022-03-21 08:34:00|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1647851650000|2022-03-21 08:34:10|4546.4|4546.4|4546.61|4546.61|4547.28|4547.28|4546.4|4546.4|0
1647851660000|2022-03-21 08:34:20|4544.6|4544.6|4543.93|4543.93|4544.6|4544.6|4543.93|4543.93|0
1647851670000|2022-03-21 08:34:30|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|0
1647851690000|2022-03-21 08:34:50|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|0
1647851700000|2022-03-21 08:35:00|4543.85|4543.85|4543.32|4543.32|4543.85|4543.85|4543.32|4543.32|0
1647851710000|2022-03-21 08:35:10|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|4543.49|0
1647851720000|2022-03-21 08:35:20|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|0
1647851740000|2022-03-21 08:35:40|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|4543.58|0
1647851750000|2022-03-21 08:35:50|4543.23|4543.23|4543.14|4543.14|4543.23|4543.23|4543.14|4543.14|0
1647851760000|2022-03-21 08:36:00|4543.85|4543.85|4545.05|4545.05|4545.05|4545.05|4543.85|4543.85|0
1647851770000|2022-03-21 08:36:10|4545.4|4545.4|4548.08|4548.08|4548.17|4548.17|4545.4|4545.4|0
1647851780000|2022-03-21 08:36:20|4546.07|4546.07|4545.45|4545.45|4546.07|4546.07|4545.45|4545.45|0
1647851790000|2022-03-21 08:36:30|4545.28|4545.28|4545.63|4545.63|4545.89|4545.89|4545.28|4545.28|0
1647851800000|2022-03-21 08:36:40|4546.07|4546.07|4547.52|4547.52|4547.52|4547.52|4546.07|4546.07|0
1647851810000|2022-03-21 08:36:50|4548.86|4548.86|4548.42|4548.42|4549.21|4549.21|4548.42|4548.42|0
1647851820000|2022-03-21 08:37:00|4548.95|4548.95|4548.17|4548.17|4549.48|4549.48|4548.17|4548.17|0
1647851850000|2022-03-21 08:37:30|4550.18|4550.18|4551.56|4551.56|4551.56|4551.56|4550.18|4550.18|0
1647851860000|2022-03-21 08:37:40|4552|4552|4551.82|4551.82|4552.35|4552.35|4551.82|4551.82|0
1647851870000|2022-03-21 08:37:50|4551.66|4551.66|4551.72|4551.72|4551.72|4551.72|4551.39|4551.39|0
1647851900000|2022-03-21 08:38:20|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|0
1647851920000|2022-03-21 08:38:40|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|0
1647851940000|2022-03-21 08:39:00|4550.84|4550.84|4551.33|4551.33|4551.65|4551.65|4550.84|4550.84|0
1647851950000|2022-03-21 08:39:10|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|4550.9|0
1647851960000|2022-03-21 08:39:20|4551.07|4551.07|4551.73|4551.73|4551.73|4551.73|4551.07|4551.07|0
1647851970000|2022-03-21 08:39:30|4553.07|4553.07|4550.97|4550.97|4553.07|4553.07|4549.81|4549.81|0
1647851980000|2022-03-21 08:39:40|4551.14|4551.14|4552.48|4552.48|4553.15|4553.15|4551.14|4551.14|0
1647852010000|2022-03-21 08:40:10|4551.46|4551.46|4550.93|4550.93|4551.46|4551.46|4550.93|4550.93|0
1647852020000|2022-03-21 08:40:20|4551.2|4551.2|4552.48|4552.48|4552.48|4552.48|4551.2|4551.2|0
1647852030000|2022-03-21 08:40:30|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|4553.19|0
1647852040000|2022-03-21 08:40:40|4552.93|4552.93|4553.4|4553.4|4553.4|4553.4|4552.93|4552.93|0
1647852050000|2022-03-21 08:40:50|4552.06|4552.06|4552.5|4552.5|4553.17|4553.17|4551.83|4551.83|0
1647852070000|2022-03-21 08:41:10|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1647852080000|2022-03-21 08:41:20|4552.5|4552.5|4552.06|4552.06|4552.5|4552.5|4552.06|4552.06|0
1647852090000|2022-03-21 08:41:30|4551.39|4551.39|4551.12|4551.12|4551.39|4551.39|4551.12|4551.12|0
1647852100000|2022-03-21 08:41:40|4551.79|4551.79|4551.79|4551.79|4553.13|4553.13|4551.12|4551.12|0
1647852110000|2022-03-21 08:41:50|4554.47|4554.47|4553.8|4553.8|4554.47|4554.47|4553.8|4553.8|0
1647852120000|2022-03-21 08:42:00|4553.18|4553.18|4553.71|4553.71|4553.71|4553.71|4553.18|4553.18|0
1647852140000|2022-03-21 08:42:20|4553.45|4553.45|4554.96|4554.96|4555.63|4555.63|4553.45|4553.45|0
1647852150000|2022-03-21 08:42:30|4554.29|4554.29|4554.03|4554.03|4554.65|4554.65|4554.03|4554.03|0
1647852160000|2022-03-21 08:42:40|4550.68|4550.68|4551.35|4551.35|4552.02|4552.02|4550.01|4550.01|0
1647852170000|2022-03-21 08:42:50|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1647852180000|2022-03-21 08:43:00|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1647852200000|2022-03-21 08:43:20|4552.02|4552.02|4553.36|4553.36|4556.04|4556.04|4552.02|4552.02|0
1647852210000|2022-03-21 08:43:30|4553.45|4553.45|4552.78|4552.78|4554.12|4554.12|4552.78|4552.78|0
1647852220000|2022-03-21 08:43:40|4551.44|4551.44|4552.11|4552.11|4552.11|4552.11|4551.44|4551.44|0
1647852230000|2022-03-21 08:43:50|4551.87|4551.87|4551.2|4551.2|4551.87|4551.87|4550.94|4550.94|0
1647852240000|2022-03-21 08:44:00|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|0
1647852250000|2022-03-21 08:44:10|4552.05|4552.05|4552.22|4552.22|4552.49|4552.49|4552.05|4552.05|0
1647852260000|2022-03-21 08:44:20|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|0
1647852270000|2022-03-21 08:44:30|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1647852280000|2022-03-21 08:44:40|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|0
1647852290000|2022-03-21 08:44:50|4550.88|4550.88|4551.24|4551.24|4551.24|4551.24|4550.88|4550.88|0
1647852300000|2022-03-21 08:45:00|4551.59|4551.59|4554.48|4554.48|4554.48|4554.48|4551.59|4551.59|0
1647852330000|2022-03-21 08:45:30|4555.19|4555.19|4555.28|4555.28|4555.28|4555.28|4555.19|4555.19|0
1647852340000|2022-03-21 08:45:40|4554.61|4554.61|4554.43|4554.43|4554.61|4554.61|4554.26|4554.26|0
1647852350000|2022-03-21 08:45:50|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|0
1647852370000|2022-03-21 08:46:10|4554.08|4554.08|4554.43|4554.43|4554.43|4554.43|4554.08|4554.08|0
1647852400000|2022-03-21 08:46:40|4553.76|4553.76|4549.74|4549.74|4553.76|4553.76|4549.74|4549.74|0
1647852420000|2022-03-21 08:47:00|4550.36|4550.36|4551.16|4551.16|4551.16|4551.16|4550.36|4550.36|0
1647852430000|2022-03-21 08:47:10|4550.98|4550.98|4550.45|4550.45|4550.98|4550.98|4549.83|4549.83|0
1647852440000|2022-03-21 08:47:20|4550.19|4550.19|4551.02|4551.02|4551.02|4551.02|4550.19|4550.19|0
1647852450000|2022-03-21 08:47:30|4551.69|4551.69|4554.32|4554.32|4554.32|4554.32|4551.69|4551.69|0
1647852470000|2022-03-21 08:47:50|4554.23|4554.23|4556.24|4556.24|4556.24|4556.24|4554.05|4554.05|0
1647852480000|2022-03-21 08:48:00|4556.15|4556.15|4557.44|4557.44|4557.61|4557.61|4556.15|4556.15|0
1647852490000|2022-03-21 08:48:10|4557.61|4557.61|4557.7|4557.7|4557.7|4557.7|4557.61|4557.61|0
1647852500000|2022-03-21 08:48:20|4557.53|4557.53|4558.2|4558.2|4558.2|4558.2|4557.53|4557.53|0
1647852520000|2022-03-21 08:48:40|4558.11|4558.11|4557.75|4557.75|4558.11|4558.11|4557.67|4557.67|0
1647852530000|2022-03-21 08:48:50|4559.09|4559.09|4558.92|4558.92|4559.09|4559.09|4558.92|4558.92|0
1647852540000|2022-03-21 08:49:00|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|0
1647852550000|2022-03-21 08:49:10|4559.32|4559.32|4560.21|4560.21|4560.21|4560.21|4559.32|4559.32|0
1647852590000|2022-03-21 08:49:50|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|4559.77|0
1647852600000|2022-03-21 08:50:00|4555.08|4555.08|4553.3|4553.3|4555.57|4555.57|4553.3|4553.3|0
1647852610000|2022-03-21 08:50:10|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|0
1647852620000|2022-03-21 08:50:20|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|0
1647852650000|2022-03-21 08:50:50|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1647852660000|2022-03-21 08:51:00|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1647852680000|2022-03-21 08:51:20|4552.5|4552.5|4552.32|4552.32|4552.5|4552.5|4552.32|4552.32|0
1647852690000|2022-03-21 08:51:30|4552.15|4552.15|4553.89|4553.89|4553.89|4553.89|4551.88|4551.88|0
1647852700000|2022-03-21 08:51:40|4551.88|4551.88|4556.02|4556.02|4556.38|4556.38|4551.88|4551.88|0
1647852730000|2022-03-21 08:52:10|4554.69|4554.69|4554.69|4554.69|4554.69|4554.69|4554.69|4554.69|0
1647852740000|2022-03-21 08:52:20|4556.02|4556.02|4557.36|4557.36|4557.36|4557.36|4556.02|4556.02|0
1647852750000|2022-03-21 08:52:30|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1647852770000|2022-03-21 08:52:50|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1647852800000|2022-03-21 08:53:20|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|0
1647852810000|2022-03-21 08:53:30|4556|4556|4554.66|4554.66|4556|4556|4554.66|4554.66|0
1647852820000|2022-03-21 08:53:40|4554.55|4554.55|4550.79|4550.79|4554.55|4554.55|4550.79|4550.79|0
1647852830000|2022-03-21 08:53:50|4550.52|4550.52|4548.97|4548.97|4550.98|4550.98|4548.97|4548.97|0
1647852840000|2022-03-21 08:54:00|4549.23|4549.23|4551.46|4551.46|4551.46|4551.46|4549.23|4549.23|0
1647852850000|2022-03-21 08:54:10|4551.19|4551.19|4551.13|4551.13|4551.25|4551.25|4551.1|4551.1|0
1647852860000|2022-03-21 08:54:20|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1647852870000|2022-03-21 08:54:30|4551.1|4551.1|4551.01|4551.01|4551.1|4551.1|4551.01|4551.01|0
1647852880000|2022-03-21 08:54:40|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|4550.52|0
1647852900000|2022-03-21 08:55:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1647852910000|2022-03-21 08:55:10|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1647852920000|2022-03-21 08:55:20|4550.41|4550.41|4549.74|4549.74|4550.41|4550.41|4549.74|4549.74|0
1647852960000|2022-03-21 08:56:00|4550.27|4550.27|4551.41|4551.41|4551.62|4551.62|4550.27|4550.27|0
1647852970000|2022-03-21 08:56:10|4551.3|4551.3|4551.07|4551.07|4551.74|4551.74|4551.07|4551.07|0
1647852980000|2022-03-21 08:56:20|4550.71|4550.71|4551.65|4551.65|4551.65|4551.65|4550.71|4550.71|0
1647852990000|2022-03-21 08:56:30|4551.8|4551.8|4551.63|4551.63|4551.8|4551.8|4551.63|4551.63|0
1647853010000|2022-03-21 08:56:50|4551.19|4551.19|4551.19|4551.19|4551.33|4551.33|4551.19|4551.19|0
1647853030000|2022-03-21 08:57:10|4551.27|4551.27|4551.39|4551.39|4551.39|4551.39|4551.27|4551.27|0
1647853040000|2022-03-21 08:57:20|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1647853090000|2022-03-21 08:58:10|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1647853110000|2022-03-21 08:58:30|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|0
1647853140000|2022-03-21 08:59:00|4550.73|4550.73|4549.93|4549.93|4550.73|4550.73|4549.93|4549.93|0
1647853150000|2022-03-21 08:59:10|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1647853160000|2022-03-21 08:59:20|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|0
1647853170000|2022-03-21 08:59:30|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1647853180000|2022-03-21 08:59:40|4551.33|4551.33|4550.66|4550.66|4551.33|4551.33|4550.66|4550.66|0
1647853190000|2022-03-21 08:59:50|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|0
1647853200000|2022-03-21 09:00:00|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|0
1647853210000|2022-03-21 09:00:10|4550.66|4550.66|4550.75|4550.75|4551.01|4551.01|4550.66|4550.66|0
1647853220000|2022-03-21 09:00:20|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1647853230000|2022-03-21 09:00:30|4550.31|4550.31|4550.66|4550.66|4550.66|4550.66|4550.31|4550.31|0
1647853240000|2022-03-21 09:00:40|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1647853270000|2022-03-21 09:01:10|4551.15|4551.15|4552.49|4552.49|4552.49|4552.49|4551.15|4551.15|0
1647853280000|2022-03-21 09:01:20|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1647853290000|2022-03-21 09:01:30|4552.31|4552.31|4552.49|4552.49|4552.49|4552.49|4552.31|4552.31|0
1647853300000|2022-03-21 09:01:40|4552.14|4552.14|4551.75|4551.75|4552.22|4552.22|4551.75|4551.75|0
1647853310000|2022-03-21 09:01:50|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|0
1647853320000|2022-03-21 09:02:00|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|0
1647853330000|2022-03-21 09:02:10|4549.19|4549.19|4549.36|4549.36|4549.87|4549.87|4548.66|4548.66|0
1647853340000|2022-03-21 09:02:20|4549.54|4549.54|4549.27|4549.27|4549.54|4549.54|4549.27|4549.27|0
1647853360000|2022-03-21 09:02:40|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|0
1647853380000|2022-03-21 09:03:00|4549.19|4549.19|4549.83|4549.83|4549.83|4549.83|4549.19|4549.19|0
1647853390000|2022-03-21 09:03:10|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1647853410000|2022-03-21 09:03:30|4549.83|4549.83|4549.82|4549.82|4549.83|4549.83|4549.66|4549.66|0
1647853430000|2022-03-21 09:03:50|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|0
1647853450000|2022-03-21 09:04:10|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|4548.85|0
1647853460000|2022-03-21 09:04:20|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|0
1647853470000|2022-03-21 09:04:30|4548.85|4548.85|4549.03|4549.03|4549.03|4549.03|4548.85|4548.85|0
1647853480000|2022-03-21 09:04:40|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|0
1647853500000|2022-03-21 09:05:00|4547.31|4547.31|4545.85|4545.85|4547.31|4547.31|4541.64|4541.64|0
1647853510000|2022-03-21 09:05:10|4544.51|4544.51|4547.12|4547.12|4548.36|4548.36|4542.13|4542.13|0
1647853520000|2022-03-21 09:05:20|4547.2|4547.2|4546.66|4546.66|4547.2|4547.2|4546.39|4546.39|0
1647853530000|2022-03-21 09:05:30|4547.33|4547.33|4547.24|4547.24|4547.33|4547.33|4547.24|4547.24|0
1647853540000|2022-03-21 09:05:40|4547|4547|4551.04|4551.04|4551.04|4551.04|4547|4547|0
1647853550000|2022-03-21 09:05:50|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1647853560000|2022-03-21 09:06:00|4550.19|4550.19|4550.42|4550.42|4550.42|4550.42|4550.19|4550.19|0
1647853570000|2022-03-21 09:06:10|4551.76|4551.76|4553.1|4553.1|4553.1|4553.1|4551.76|4551.76|0
1647853580000|2022-03-21 09:06:20|4553.81|4553.81|4555.32|4555.32|4555.32|4555.32|4553.45|4553.45|0
1647853590000|2022-03-21 09:06:30|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|4554.79|0
1647853600000|2022-03-21 09:06:40|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|0
1647853620000|2022-03-21 09:07:00|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1647853640000|2022-03-21 09:07:20|4555.29|4555.29|4556.63|4556.63|4556.63|4556.63|4555.29|4555.29|0
1647853650000|2022-03-21 09:07:30|4556.87|4556.87|4558.56|4558.56|4558.56|4558.56|4556.87|4556.87|0
1647853660000|2022-03-21 09:07:40|4558.73|4558.73|4559.36|4559.36|4559.36|4559.36|4558.73|4558.73|0
1647853670000|2022-03-21 09:07:50|4560.7|4560.7|4559.36|4559.36|4560.7|4560.7|4559.36|4559.36|0
1647853680000|2022-03-21 09:08:00|4560.7|4560.7|4561.05|4561.05|4561.14|4561.14|4560.7|4560.7|0
1647853690000|2022-03-21 09:08:10|4557.03|4557.03|4556.62|4556.62|4557.03|4557.03|4556.62|4556.62|0
1647853710000|2022-03-21 09:08:30|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|0
1647853720000|2022-03-21 09:08:40|4554.49|4554.49|4555.78|4555.78|4555.78|4555.78|4554.49|4554.49|0
1647853730000|2022-03-21 09:08:50|4556.22|4556.22|4554.56|4554.56|4556.57|4556.57|4554.56|4554.56|0
1647853760000|2022-03-21 09:09:20|4554.91|4554.91|4554.56|4554.56|4554.91|4554.91|4554.56|4554.56|0
1647853790000|2022-03-21 09:09:50|4554.03|4554.03|4555.37|4555.37|4555.37|4555.37|4554.03|4554.03|0
1647853800000|2022-03-21 09:10:00|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|0
1647853810000|2022-03-21 09:10:10|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|0
1647853820000|2022-03-21 09:10:20|4554.97|4554.97|4553.52|4553.52|4554.97|4554.97|4553.52|4553.52|0
1647853840000|2022-03-21 09:10:40|4552.85|4552.85|4554.71|4554.71|4554.71|4554.71|4552.85|4552.85|0
1647853850000|2022-03-21 09:10:50|4554.89|4554.89|4554.01|4554.01|4554.89|4554.89|4554.01|4554.01|0
1647853870000|2022-03-21 09:11:10|4553.83|4553.83|4553.83|4553.83|4553.83|4553.83|4553.83|4553.83|0
1647853920000|2022-03-21 09:12:00|4553.39|4553.39|4553.3|4553.3|4553.39|4553.39|4553.3|4553.3|0
1647853930000|2022-03-21 09:12:10|4553.92|4553.92|4554.1|4554.1|4554.1|4554.1|4553.92|4553.92|0
1647853950000|2022-03-21 09:12:30|4553.43|4553.43|4554.46|4554.46|4554.46|4554.46|4553.43|4553.43|0
1647853970000|2022-03-21 09:12:50|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|0
1647853980000|2022-03-21 09:13:00|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|4555.75|0
1647853990000|2022-03-21 09:13:10|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1647854030000|2022-03-21 09:13:50|4556.72|4556.72|4555.72|4555.72|4556.72|4556.72|4555.72|4555.72|0
1647854040000|2022-03-21 09:14:00|4555.6|4555.6|4555.27|4555.27|4555.6|4555.6|4555.27|4555.27|0
1647854060000|2022-03-21 09:14:20|4555.17|4555.17|4555.08|4555.08|4555.17|4555.17|4555.08|4555.08|0
1647854070000|2022-03-21 09:14:30|4555.34|4555.34|4555.7|4555.7|4555.7|4555.7|4555.34|4555.34|0
1647854080000|2022-03-21 09:14:40|4554.36|4554.36|4554.53|4554.53|4554.53|4554.53|4554.36|4554.36|0
1647854100000|2022-03-21 09:15:00|4554.85|4554.85|4554.68|4554.68|4554.85|4554.85|4554.68|4554.68|0
1647854110000|2022-03-21 09:15:10|4554.59|4554.59|4556.74|4556.74|4557.09|4557.09|4554.59|4554.59|0
1647854120000|2022-03-21 09:15:20|4556.79|4556.79|4556.86|4556.86|4556.86|4556.86|4556.7|4556.7|0
1647854140000|2022-03-21 09:15:40|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|0
1647854180000|2022-03-21 09:16:20|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|4557.3|0
1647854210000|2022-03-21 09:16:50|4556.95|4556.95|4557.39|4557.39|4557.57|4557.57|4556.95|4556.95|0
1647854240000|2022-03-21 09:17:20|4557.21|4557.21|4557.51|4557.51|4557.51|4557.51|4557.21|4557.21|0
1647854250000|2022-03-21 09:17:30|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|4557.36|0
1647854260000|2022-03-21 09:17:40|4556.83|4556.83|4556.21|4556.21|4556.83|4556.83|4556.21|4556.21|0
1647854280000|2022-03-21 09:18:00|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1647854290000|2022-03-21 09:18:10|4556.38|4556.38|4555.71|4555.71|4556.38|4556.38|4555.71|4555.71|0
1647854300000|2022-03-21 09:18:20|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|4555.44|0
1647854330000|2022-03-21 09:18:50|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1647854350000|2022-03-21 09:19:10|4556.94|4556.94|4556.15|4556.15|4556.94|4556.94|4556.15|4556.15|0
1647854360000|2022-03-21 09:19:20|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|4555.99|0
1647854370000|2022-03-21 09:19:30|4555.81|4555.81|4555.61|4555.61|4555.81|4555.81|4555.28|4555.28|0
1647854380000|2022-03-21 09:19:40|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|0
1647854390000|2022-03-21 09:19:50|4556.14|4556.14|4556.23|4556.23|4556.23|4556.23|4556.14|4556.14|0
1647854400000|2022-03-21 09:20:00|4556.05|4556.05|4551.36|4551.36|4556.05|4556.05|4551.36|4551.36|0
1647854410000|2022-03-21 09:20:10|4551.48|4551.48|4551.39|4551.39|4551.74|4551.74|4551.39|4551.39|0
1647854420000|2022-03-21 09:20:20|4550.6|4550.6|4550.68|4550.68|4550.86|4550.86|4550.33|4550.33|0
1647854430000|2022-03-21 09:20:30|4550.24|4550.24|4549.8|4549.8|4550.24|4550.24|4549.8|4549.8|0
1647854440000|2022-03-21 09:20:40|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1647854450000|2022-03-21 09:20:50|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|0
1647854460000|2022-03-21 09:21:00|4548.5|4548.5|4549.04|4549.04|4549.04|4549.04|4547.7|4547.7|0
1647854470000|2022-03-21 09:21:10|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|0
1647854500000|2022-03-21 09:21:40|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1647854530000|2022-03-21 09:22:10|4545.94|4545.94|4545.67|4545.67|4545.94|4545.94|4545.14|4545.14|0
1647854550000|2022-03-21 09:22:30|4545.43|4545.43|4544.79|4544.79|4545.43|4545.43|4544.79|4544.79|0
1647854570000|2022-03-21 09:22:50|4545.32|4545.32|4545.76|4545.76|4545.76|4545.76|4545.32|4545.32|0
1647854580000|2022-03-21 09:23:00|4546.11|4546.11|4548.3|4548.3|4548.3|4548.3|4546.11|4546.11|0
1647854600000|2022-03-21 09:23:20|4548.47|4548.47|4548.21|4548.21|4548.47|4548.47|4548.21|4548.21|0
1647854610000|2022-03-21 09:23:30|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1647854640000|2022-03-21 09:24:00|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|0
1647854660000|2022-03-21 09:24:20|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1647854670000|2022-03-21 09:24:30|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1647854680000|2022-03-21 09:24:40|4548.68|4548.68|4548.59|4548.59|4548.68|4548.68|4548.59|4548.59|0
1647854690000|2022-03-21 09:24:50|4548.77|4548.77|4549.04|4549.04|4549.04|4549.04|4548.77|4548.77|0
1647854720000|2022-03-21 09:25:20|4547.7|4547.7|4547.52|4547.52|4547.7|4547.7|4547.52|4547.52|0
1647854740000|2022-03-21 09:25:40|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|0
1647854750000|2022-03-21 09:25:50|4547.52|4547.52|4547.68|4547.68|4547.68|4547.68|4547.52|4547.52|0
1647854770000|2022-03-21 09:26:10|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|0
1647854780000|2022-03-21 09:26:20|4547.01|4547.01|4547.68|4547.68|4547.68|4547.68|4547.01|4547.01|0
1647854790000|2022-03-21 09:26:30|4547.86|4547.86|4547.68|4547.68|4548.04|4548.04|4547.68|4547.68|0
1647854850000|2022-03-21 09:27:30|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|0
1647854860000|2022-03-21 09:27:40|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|0
1647854870000|2022-03-21 09:27:50|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1647854880000|2022-03-21 09:28:00|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|0
1647854910000|2022-03-21 09:28:30|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|4547.42|0
1647854920000|2022-03-21 09:28:40|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1647854940000|2022-03-21 09:29:00|4544.92|4544.92|4544.74|4544.74|4544.92|4544.92|4544.74|4544.74|0
1647854950000|2022-03-21 09:29:10|4545.41|4545.41|4545.06|4545.06|4545.41|4545.41|4545.06|4545.06|0
1647854970000|2022-03-21 09:29:30|4544.94|4544.94|4545.23|4545.23|4545.23|4545.23|4544.94|4544.94|0
1647854980000|2022-03-21 09:29:40|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|4545.9|0
1647854990000|2022-03-21 09:29:50|4546.26|4546.26|4546.43|4546.43|4546.43|4546.43|4546.26|4546.26|0
1647855000000|2022-03-21 09:30:00|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|4546.34|0
1647855010000|2022-03-21 09:30:10|4547.01|4547.01|4547.01|4547.01|4547.01|4547.01|4547.01|4547.01|0
1647855020000|2022-03-21 09:30:20|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|0
1647855070000|2022-03-21 09:31:10|4547.07|4547.07|4546.9|4546.9|4547.07|4547.07|4546.9|4546.9|0
1647855080000|2022-03-21 09:31:20|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|0
1647855090000|2022-03-21 09:31:30|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|0
1647855110000|2022-03-21 09:31:50|4547.57|4547.57|4548.27|4548.27|4548.27|4548.27|4547.57|4547.57|0
1647855120000|2022-03-21 09:32:00|4548.54|4548.54|4548.8|4548.8|4548.8|4548.8|4548.54|4548.54|0
1647855130000|2022-03-21 09:32:10|4548.89|4548.89|4548.63|4548.63|4548.89|4548.89|4548.63|4548.63|0
1647855220000|2022-03-21 09:33:40|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|0
1647855230000|2022-03-21 09:33:50|4548.1|4548.1|4547.66|4547.66|4548.1|4548.1|4547.66|4547.66|0
1647855290000|2022-03-21 09:34:50|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1647855360000|2022-03-21 09:36:00|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|4548.91|0
1647855370000|2022-03-21 09:36:10|4550.5|4550.5|4548.05|4548.05|4550.5|4550.5|4548.05|4548.05|0
1647855480000|2022-03-21 09:38:00|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|0
1647855490000|2022-03-21 09:38:10|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|0
1647855520000|2022-03-21 09:38:40|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1647855530000|2022-03-21 09:38:50|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|0
1647855540000|2022-03-21 09:39:00|4549.47|4549.47|4549.82|4549.82|4549.82|4549.82|4549.47|4549.47|0
1647855560000|2022-03-21 09:39:20|4549.94|4549.94|4550.05|4550.05|4550.05|4550.05|4549.94|4549.94|0
1647855570000|2022-03-21 09:39:30|4550.35|4550.35|4550.26|4550.26|4550.35|4550.35|4550.26|4550.26|0
1647855580000|2022-03-21 09:39:40|4551.6|4551.6|4552.41|4552.41|4552.85|4552.85|4551.6|4551.6|0
1647855590000|2022-03-21 09:39:50|4553.08|4553.08|4553.25|4553.25|4553.25|4553.25|4553.08|4553.08|0
1647855600000|2022-03-21 09:40:00|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1647855630000|2022-03-21 09:40:30|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|0
1647855660000|2022-03-21 09:41:00|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1647855680000|2022-03-21 09:41:20|4552.75|4552.75|4553.42|4553.42|4554.76|4554.76|4552.75|4552.75|0
1647855720000|2022-03-21 09:42:00|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|4553.24|0
1647855730000|2022-03-21 09:42:10|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|0
1647855790000|2022-03-21 09:43:10|4552.24|4552.24|4552.77|4552.77|4552.86|4552.86|4552.06|4552.06|0
1647855800000|2022-03-21 09:43:20|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|0
1647855830000|2022-03-21 09:43:50|4554.01|4554.01|4553.56|4553.56|4554.18|4554.18|4553.56|4553.56|0
1647855840000|2022-03-21 09:44:00|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1647855930000|2022-03-21 09:45:30|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|0
1647855940000|2022-03-21 09:45:40|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|4551.73|0
1647855950000|2022-03-21 09:45:50|4550.94|4550.94|4551.02|4551.02|4551.02|4551.02|4550.85|4550.85|0
1647855970000|2022-03-21 09:46:10|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|0
1647855980000|2022-03-21 09:46:20|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|4550.41|0
1647856030000|2022-03-21 09:47:10|4549.74|4549.74|4549.56|4549.56|4549.74|4549.74|4549.56|4549.56|0
1647856050000|2022-03-21 09:47:30|4550.9|4550.9|4552.24|4552.24|4552.24|4552.24|4550.9|4550.9|0
1647856070000|2022-03-21 09:47:50|4551.89|4551.89|4552.06|4552.06|4552.06|4552.06|4551.89|4551.89|0
1647856110000|2022-03-21 09:48:30|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1647856130000|2022-03-21 09:48:50|4552.24|4552.24|4551.42|4551.42|4552.24|4552.24|4551.42|4551.42|0
1647856140000|2022-03-21 09:49:00|4550.75|4550.75|4551.42|4551.42|4551.42|4551.42|4550.75|4550.75|0
1647856150000|2022-03-21 09:49:10|4550.75|4550.75|4551.42|4551.42|4551.42|4551.42|4550.75|4550.75|0
1647856200000|2022-03-21 09:50:00|4550.75|4550.75|4549.57|4549.57|4550.75|4550.75|4549.41|4549.41|0
1647856230000|2022-03-21 09:50:30|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|0
1647856240000|2022-03-21 09:50:40|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|0
1647856250000|2022-03-21 09:50:50|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1647856260000|2022-03-21 09:51:00|4551.53|4551.53|4552.2|4552.2|4552.2|4552.2|4551.53|4551.53|0
1647856280000|2022-03-21 09:51:20|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|0
1647856320000|2022-03-21 09:52:00|4552.03|4552.03|4551.92|4551.92|4552.25|4552.25|4551.59|4551.59|0
1647856330000|2022-03-21 09:52:10|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1647856350000|2022-03-21 09:52:30|4551.24|4551.24|4551.12|4551.12|4551.24|4551.24|4551.12|4551.12|0
1647856380000|2022-03-21 09:53:00|4550.24|4550.24|4550.38|4550.38|4550.38|4550.38|4550.24|4550.24|0
1647856390000|2022-03-21 09:53:10|4550.12|4550.12|4550.7|4550.7|4550.7|4550.7|4550.12|4550.12|0
1647856400000|2022-03-21 09:53:20|4550.55|4550.55|4550.82|4550.82|4550.82|4550.82|4550.55|4550.55|0
1647856410000|2022-03-21 09:53:30|4551.53|4551.53|4551.17|4551.17|4551.53|4551.53|4551.17|4551.17|0
1647856460000|2022-03-21 09:54:20|4551.01|4551.01|4551.01|4551.01|4551.01|4551.01|4551.01|4551.01|0
1647856500000|2022-03-21 09:55:00|4550.57|4550.57|4552.24|4552.24|4552.42|4552.42|4550.57|4550.57|0
1647856540000|2022-03-21 09:55:40|4552.33|4552.33|4551.89|4551.89|4552.33|4552.33|4551.89|4551.89|0
1647856550000|2022-03-21 09:55:50|4552.01|4552.01|4551.86|4551.86|4552.01|4552.01|4551.86|4551.86|0
1647856580000|2022-03-21 09:56:20|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1647856590000|2022-03-21 09:56:30|4551.46|4551.46|4550.6|4550.6|4551.57|4551.57|4550.6|4550.6|0
1647856600000|2022-03-21 09:56:40|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1647856610000|2022-03-21 09:56:50|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|0
1647856670000|2022-03-21 09:57:50|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1647856690000|2022-03-21 09:58:10|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|0
1647856730000|2022-03-21 09:58:50|4552.4|4552.4|4551.06|4551.06|4552.4|4552.4|4551.06|4551.06|0
1647856740000|2022-03-21 09:59:00|4550.39|4550.39|4551.06|4551.06|4551.06|4551.06|4550.39|4550.39|0
1647856770000|2022-03-21 09:59:30|4551.76|4551.76|4551.43|4551.43|4551.76|4551.76|4551.43|4551.43|0
1647856780000|2022-03-21 09:59:40|4552.77|4552.77|4551.84|4551.84|4552.77|4552.77|4551.84|4551.84|0
1647856790000|2022-03-21 09:59:50|4551.31|4551.31|4549.7|4549.7|4551.31|4551.31|4549.7|4549.7|0
1647856810000|2022-03-21 10:00:10|4550.23|4550.23|4550.15|4550.15|4550.23|4550.23|4550.15|4550.15|0
1647856850000|2022-03-21 10:00:50|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|0
1647856860000|2022-03-21 10:01:00|4549.64|4549.64|4548.81|4548.81|4549.64|4549.64|4548.81|4548.81|0
1647856880000|2022-03-21 10:01:20|4548.54|4548.54|4548.1|4548.1|4548.54|4548.54|4548.1|4548.1|0
1647856920000|2022-03-21 10:02:00|4547.92|4547.92|4547.92|4547.92|4547.92|4547.92|4547.84|4547.84|0
1647856930000|2022-03-21 10:02:10|4548.37|4548.37|4548.01|4548.01|4548.37|4548.37|4548.01|4548.01|0
1647856950000|2022-03-21 10:02:30|4547.34|4547.34|4546.94|4546.94|4547.34|4547.34|4546.67|4546.67|0
1647856960000|2022-03-21 10:02:40|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|0
1647857000000|2022-03-21 10:03:20|4546.94|4546.94|4548.28|4548.28|4548.28|4548.28|4546.94|4546.94|0
1647857010000|2022-03-21 10:03:30|4548.01|4548.01|4548.16|4548.16|4548.16|4548.16|4548.01|4548.01|0
1647857040000|2022-03-21 10:04:00|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|0
1647857070000|2022-03-21 10:04:30|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|0
1647857120000|2022-03-21 10:05:20|4548.83|4548.83|4548.39|4548.39|4549.1|4549.1|4548.04|4548.04|0
1647857140000|2022-03-21 10:05:40|4549.06|4549.06|4550.4|4550.4|4550.4|4550.4|4549.06|4549.06|0
1647857150000|2022-03-21 10:05:50|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1647857170000|2022-03-21 10:06:10|4551.91|4551.91|4552.36|4552.36|4552.36|4552.36|4551.74|4551.74|0
1647857180000|2022-03-21 10:06:20|4552.18|4552.18|4551.75|4551.75|4552.45|4552.45|4550.96|4550.96|0
1647857190000|2022-03-21 10:06:30|4551.49|4551.49|4554.17|4554.17|4554.17|4554.17|4551.49|4551.49|0
1647857200000|2022-03-21 10:06:40|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1647857210000|2022-03-21 10:06:50|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1647857220000|2022-03-21 10:07:00|4552.39|4552.39|4552.21|4552.21|4552.39|4552.39|4552.21|4552.21|0
1647857240000|2022-03-21 10:07:20|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1647857250000|2022-03-21 10:07:30|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|4551.86|0
1647857270000|2022-03-21 10:07:50|4551.06|4551.06|4552.03|4552.03|4552.03|4552.03|4551.06|4551.06|0
1647857280000|2022-03-21 10:08:00|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1647857310000|2022-03-21 10:08:30|4551.94|4551.94|4551.83|4551.83|4551.94|4551.94|4551.83|4551.83|0
1647857320000|2022-03-21 10:08:40|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1647857350000|2022-03-21 10:09:10|4548.03|4548.03|4547.77|4547.77|4548.48|4548.48|4547.77|4547.77|0
1647857360000|2022-03-21 10:09:20|4548.04|4548.04|4548.07|4548.07|4548.19|4548.19|4548.02|4548.02|0
1647857380000|2022-03-21 10:09:40|4549.41|4549.41|4549.06|4549.06|4549.41|4549.41|4548.82|4548.82|0
1647857390000|2022-03-21 10:09:50|4549.17|4549.17|4549.49|4549.49|4549.49|4549.49|4548.94|4548.94|0
1647857400000|2022-03-21 10:10:00|4549.61|4549.61|4549.61|4549.61|4549.73|4549.73|4549.49|4549.49|0
1647857410000|2022-03-21 10:10:10|4549.73|4549.73|4550.22|4550.22|4550.22|4550.22|4549.61|4549.61|0
1647857420000|2022-03-21 10:10:20|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1647857450000|2022-03-21 10:10:50|4550.46|4550.46|4550.22|4550.22|4550.46|4550.46|4550.22|4550.22|0
1647857460000|2022-03-21 10:11:00|4549.96|4549.96|4550.05|4550.05|4550.05|4550.05|4549.96|4549.96|0
1647857470000|2022-03-21 10:11:10|4550.58|4550.58|4551.28|4551.28|4551.28|4551.28|4550.58|4550.58|0
1647857480000|2022-03-21 10:11:20|4551.46|4551.46|4550.93|4550.93|4551.46|4551.46|4550.93|4550.93|0
1647857500000|2022-03-21 10:11:40|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|0
1647857510000|2022-03-21 10:11:50|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|0
1647857540000|2022-03-21 10:12:20|4550.55|4550.55|4550.19|4550.19|4550.55|4550.55|4549.84|4549.84|0
1647857560000|2022-03-21 10:12:40|4549.52|4549.52|4550.19|4550.19|4550.19|4550.19|4548.86|4548.86|0
1647857570000|2022-03-21 10:12:50|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|4550.02|0
1647857580000|2022-03-21 10:13:00|4549.4|4549.4|4549.49|4549.49|4549.49|4549.49|4549.4|4549.4|0
1647857590000|2022-03-21 10:13:10|4547.48|4547.48|4546.81|4546.81|4548.82|4548.82|4546.14|4546.14|0
1647857620000|2022-03-21 10:13:40|4546.9|4546.9|4546.72|4546.72|4546.9|4546.9|4546.72|4546.72|0
1647857630000|2022-03-21 10:13:50|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|0
1647857640000|2022-03-21 10:14:00|4546.33|4546.33|4550.82|4550.82|4550.82|4550.82|4546.33|4546.33|0
1647857650000|2022-03-21 10:14:10|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1647857660000|2022-03-21 10:14:20|4551|4551|4551|4551|4551|4551|4551|4551|0
1647857700000|2022-03-21 10:15:00|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1647857720000|2022-03-21 10:15:20|4551.26|4551.26|4551.44|4551.44|4551.44|4551.44|4550.91|4550.91|0
1647857730000|2022-03-21 10:15:30|4551.88|4551.88|4551.7|4551.7|4551.88|4551.88|4551.7|4551.7|0
1647857740000|2022-03-21 10:15:40|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1647857750000|2022-03-21 10:15:50|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|4552.32|0
1647857760000|2022-03-21 10:16:00|4551.79|4551.79|4549.29|4549.29|4551.97|4551.97|4549.29|4549.29|0
1647857790000|2022-03-21 10:16:30|4548.76|4548.76|4549.16|4549.16|4549.43|4549.43|4548.76|4548.76|0
1647857800000|2022-03-21 10:16:40|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|4549.08|0
1647857810000|2022-03-21 10:16:50|4549.25|4549.25|4549.92|4549.92|4549.92|4549.92|4549.25|4549.25|0
1647857820000|2022-03-21 10:17:00|4549.76|4549.76|4550.05|4550.05|4550.05|4550.05|4549.76|4549.76|0
1647857840000|2022-03-21 10:17:20|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|0
1647857850000|2022-03-21 10:17:30|4551.25|4551.25|4550.05|4550.05|4551.25|4551.25|4549.96|4549.96|0
1647857860000|2022-03-21 10:17:40|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|0
1647857880000|2022-03-21 10:18:00|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|0
1647857890000|2022-03-21 10:18:10|4549.88|4549.88|4549.7|4549.7|4550.15|4550.15|4549.7|4549.7|0
1647857910000|2022-03-21 10:18:30|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1647857930000|2022-03-21 10:18:50|4550.59|4550.59|4550.15|4550.15|4550.68|4550.68|4550.15|4550.15|0
1647857940000|2022-03-21 10:19:00|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1647857950000|2022-03-21 10:19:10|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|0
1647857970000|2022-03-21 10:19:30|4550.42|4550.42|4550.96|4550.96|4550.96|4550.96|4550.42|4550.42|0
1647857980000|2022-03-21 10:19:40|4551.31|4551.31|4551.04|4551.04|4551.31|4551.31|4551.04|4551.04|0
1647858000000|2022-03-21 10:20:00|4550.96|4550.96|4550.43|4550.43|4550.96|4550.96|4550.43|4550.43|0
1647858020000|2022-03-21 10:20:20|4550.69|4550.69|4551.22|4551.22|4551.22|4551.22|4550.69|4550.69|0
1647858030000|2022-03-21 10:20:30|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|4550.96|0
1647858050000|2022-03-21 10:20:50|4551.4|4551.4|4551.48|4551.48|4551.48|4551.48|4551.4|4551.4|0
1647858060000|2022-03-21 10:21:00|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|4551.22|0
1647858080000|2022-03-21 10:21:20|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|0
1647858090000|2022-03-21 10:21:30|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1647858100000|2022-03-21 10:21:40|4551.38|4551.38|4553.39|4553.39|4553.39|4553.39|4551.38|4551.38|0
1647858120000|2022-03-21 10:22:00|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|0
1647858130000|2022-03-21 10:22:10|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|4554.1|0
1647858140000|2022-03-21 10:22:20|4554.28|4554.28|4554.01|4554.01|4554.45|4554.45|4554.01|4554.01|0
1647858150000|2022-03-21 10:22:30|4554.13|4554.13|4554.05|4554.05|4554.22|4554.22|4554.05|4554.05|0
1647858160000|2022-03-21 10:22:40|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|0
1647858170000|2022-03-21 10:22:50|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|0
1647858180000|2022-03-21 10:23:00|4552.55|4552.55|4553.14|4553.14|4553.14|4553.14|4552.55|4552.55|0
1647858200000|2022-03-21 10:23:20|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|4552.81|0
1647858210000|2022-03-21 10:23:30|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|0
1647858220000|2022-03-21 10:23:40|4551.31|4551.31|4549.84|4549.84|4551.67|4551.67|4549.84|4549.84|0
1647858230000|2022-03-21 10:23:50|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|0
1647858250000|2022-03-21 10:24:10|4549.32|4549.32|4550.78|4550.78|4550.78|4550.78|4549.32|4549.32|0
1647858280000|2022-03-21 10:24:40|4551.22|4551.22|4551.13|4551.13|4551.31|4551.31|4551.13|4551.13|0
1647858290000|2022-03-21 10:24:50|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1647858300000|2022-03-21 10:25:00|4551.13|4551.13|4551.75|4551.75|4551.75|4551.75|4551.13|4551.13|0
1647858310000|2022-03-21 10:25:10|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1647858330000|2022-03-21 10:25:30|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|0
1647858340000|2022-03-21 10:25:40|4550.71|4550.71|4551.06|4551.06|4551.23|4551.23|4550.71|4550.71|0
1647858360000|2022-03-21 10:26:00|4550.73|4550.73|4550.61|4550.61|4550.73|4550.73|4550.61|4550.61|0
1647858390000|2022-03-21 10:26:30|4549.73|4549.73|4549.06|4549.06|4549.73|4549.73|4549.06|4549.06|0
1647858420000|2022-03-21 10:27:00|4548.73|4548.73|4551.07|4551.07|4551.07|4551.07|4548.73|4548.73|0
1647858430000|2022-03-21 10:27:10|4550.95|4550.95|4550.59|4550.59|4550.95|4550.95|4550.59|4550.59|0
1647858450000|2022-03-21 10:27:30|4551.26|4551.26|4549.92|4549.92|4551.26|4551.26|4549.92|4549.92|0
1647858470000|2022-03-21 10:27:50|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|0
1647858490000|2022-03-21 10:28:10|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|0
1647858500000|2022-03-21 10:28:20|4549.78|4549.78|4549.41|4549.41|4549.78|4549.78|4549.41|4549.41|0
1647858520000|2022-03-21 10:28:40|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1647858540000|2022-03-21 10:29:00|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|4549.51|0
1647858550000|2022-03-21 10:29:10|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.11|4549.11|0
1647858560000|2022-03-21 10:29:20|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1647858570000|2022-03-21 10:29:30|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1647858590000|2022-03-21 10:29:50|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|0
1647858600000|2022-03-21 10:30:00|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|0
1647858620000|2022-03-21 10:30:20|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|0
1647858640000|2022-03-21 10:30:40|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|0
1647858650000|2022-03-21 10:30:50|4551.26|4551.26|4550.41|4550.41|4551.26|4551.26|4550.41|4550.41|0
1647858660000|2022-03-21 10:31:00|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|4550.58|0
1647858670000|2022-03-21 10:31:10|4551.25|4551.25|4552|4552|4552|4552|4550.58|4550.58|0
1647858680000|2022-03-21 10:31:20|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1647858710000|2022-03-21 10:31:50|4551.73|4551.73|4551.2|4551.2|4551.73|4551.73|4551.2|4551.2|0
1647858720000|2022-03-21 10:32:00|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|0
1647858730000|2022-03-21 10:32:10|4549.68|4549.68|4549.07|4549.07|4549.68|4549.68|4549|4549|0
1647858760000|2022-03-21 10:32:40|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|0
1647858770000|2022-03-21 10:32:50|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1647858780000|2022-03-21 10:33:00|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|0
1647858860000|2022-03-21 10:34:20|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|0
1647858870000|2022-03-21 10:34:30|4549|4549|4548.89|4548.89|4549.33|4549.33|4548.89|4548.89|0
1647858900000|2022-03-21 10:35:00|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|0
1647858920000|2022-03-21 10:35:20|4548.89|4548.89|4548.36|4548.36|4548.89|4548.89|4548.36|4548.36|0
1647858930000|2022-03-21 10:35:30|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1647858940000|2022-03-21 10:35:40|4547.93|4547.93|4547.57|4547.57|4547.93|4547.93|4547.57|4547.57|0
1647858950000|2022-03-21 10:35:50|4547.66|4547.66|4547.75|4547.75|4547.75|4547.75|4547.66|4547.66|0
1647858970000|2022-03-21 10:36:10|4547.84|4547.84|4548.19|4548.19|4548.19|4548.19|4547.84|4547.84|0
1647858980000|2022-03-21 10:36:20|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1647858990000|2022-03-21 10:36:30|4547.49|4547.49|4547.93|4547.93|4547.93|4547.93|4547.49|4547.49|0
1647859030000|2022-03-21 10:37:10|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1647859060000|2022-03-21 10:37:40|4547.84|4547.84|4547.13|4547.13|4547.93|4547.93|4547.13|4547.13|0
1647859070000|2022-03-21 10:37:50|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1647859080000|2022-03-21 10:38:00|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|0
1647859090000|2022-03-21 10:38:10|4548.38|4548.38|4550.66|4550.66|4550.66|4550.66|4548.03|4548.03|0
1647859100000|2022-03-21 10:38:20|4550.83|4550.83|4553.51|4553.51|4553.51|4553.51|4550.83|4550.83|0
1647859110000|2022-03-21 10:38:30|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|0
1647859140000|2022-03-21 10:39:00|4551.29|4551.29|4551.62|4551.62|4551.62|4551.62|4551.29|4551.29|0
1647859150000|2022-03-21 10:39:10|4551.95|4551.95|4552.07|4552.07|4552.07|4552.07|4551.95|4551.95|0
1647859170000|2022-03-21 10:39:30|4551.71|4551.71|4551.06|4551.06|4551.71|4551.71|4551.06|4551.06|0
1647859180000|2022-03-21 10:39:40|4551.73|4551.73|4552.4|4552.4|4552.4|4552.4|4551.73|4551.73|0
1647859190000|2022-03-21 10:39:50|4550.39|4550.39|4549.19|4549.19|4550.39|4550.39|4549.19|4549.19|0
1647859210000|2022-03-21 10:40:10|4549.28|4549.28|4551.29|4551.29|4551.29|4551.29|4549.28|4549.28|0
1647859220000|2022-03-21 10:40:20|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1647859230000|2022-03-21 10:40:30|4551.78|4551.78|4552.45|4552.45|4552.45|4552.45|4551.78|4551.78|0
1647859240000|2022-03-21 10:40:40|4552.28|4552.28|4553.62|4553.62|4553.62|4553.62|4552.28|4552.28|0
1647859250000|2022-03-21 10:40:50|4554.29|4554.29|4555.13|4555.13|4555.13|4555.13|4554.29|4554.29|0
1647859270000|2022-03-21 10:41:10|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1647859300000|2022-03-21 10:41:40|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1647859310000|2022-03-21 10:41:50|4556.36|4556.36|4556.45|4556.45|4556.45|4556.45|4556.28|4556.28|0
1647859330000|2022-03-21 10:42:10|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|0
1647859340000|2022-03-21 10:42:20|4555.29|4555.29|4551.27|4551.27|4555.29|4555.29|4551.27|4551.27|0
1647859350000|2022-03-21 10:42:30|4549.93|4549.93|4549.26|4549.26|4549.93|4549.93|4549.26|4549.26|0
1647859360000|2022-03-21 10:42:40|4548.47|4548.47|4547.13|4547.13|4548.47|4548.47|4547.13|4547.13|0
1647859390000|2022-03-21 10:43:10|4545.79|4545.79|4545.64|4545.64|4546.46|4546.46|4545.64|4545.64|0
1647859430000|2022-03-21 10:43:50|4546.98|4546.98|4547.07|4547.07|4547.07|4547.07|4546.98|4546.98|0
1647859440000|2022-03-21 10:44:00|4547.24|4547.24|4546.83|4546.83|4547.24|4547.24|4546.16|4546.16|0
1647859450000|2022-03-21 10:44:10|4546.56|4546.56|4545.15|4545.15|4546.56|4546.56|4545.15|4545.15|0
1647859460000|2022-03-21 10:44:20|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|0
1647859470000|2022-03-21 10:44:30|4543.99|4543.99|4543.72|4543.72|4543.99|4543.99|4543.72|4543.72|0
1647859480000|2022-03-21 10:44:40|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|4543.9|0
1647859490000|2022-03-21 10:44:50|4543.23|4543.23|4542.94|4542.94|4543.23|4543.23|4542.94|4542.94|0
1647859500000|2022-03-21 10:45:00|4543.2|4543.2|4543.12|4543.12|4543.29|4543.29|4543.12|4543.12|0
1647859510000|2022-03-21 10:45:10|4542.96|4542.96|4543.12|4543.12|4543.12|4543.12|4542.96|4542.96|0
1647859530000|2022-03-21 10:45:30|4545.13|4545.13|4545.3|4545.3|4545.3|4545.3|4545.13|4545.13|0
1647859540000|2022-03-21 10:45:40|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|0
1647859560000|2022-03-21 10:46:00|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1647859570000|2022-03-21 10:46:10|4544.79|4544.79|4545.76|4545.76|4545.76|4545.76|4544.79|4544.79|0
1647859580000|2022-03-21 10:46:20|4545.94|4545.94|4545.5|4545.5|4546.03|4546.03|4545.5|4545.5|0
1647859640000|2022-03-21 10:47:20|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|0
1647859660000|2022-03-21 10:47:40|4546.26|4546.26|4546.09|4546.09|4546.26|4546.26|4546.09|4546.09|0
1647859670000|2022-03-21 10:47:50|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1647859680000|2022-03-21 10:48:00|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|0
1647859690000|2022-03-21 10:48:10|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|4546.37|0
1647859700000|2022-03-21 10:48:20|4546.25|4546.25|4545.54|4545.54|4546.25|4546.25|4545.54|4545.54|0
1647859710000|2022-03-21 10:48:30|4545.19|4545.19|4545.52|4545.52|4545.63|4545.63|4545.19|4545.19|0
1647859720000|2022-03-21 10:48:40|4545.58|4545.58|4546.49|4546.49|4546.49|4546.49|4545.49|4545.49|0
1647859730000|2022-03-21 10:48:50|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|0
1647859740000|2022-03-21 10:49:00|4547.02|4547.02|4547.02|4547.02|4547.02|4547.02|4547.02|4547.02|0
1647859750000|2022-03-21 10:49:10|4546.86|4546.86|4545.85|4545.85|4546.86|4546.86|4545.85|4545.85|0
1647859760000|2022-03-21 10:49:20|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|0
1647859790000|2022-03-21 10:49:50|4544.74|4544.74|4544.83|4544.83|4544.83|4544.83|4544.74|4544.74|0
1647859810000|2022-03-21 10:50:10|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|4545.09|0
1647859820000|2022-03-21 10:50:20|4545.62|4545.62|4545.71|4545.71|4545.71|4545.71|4545.62|4545.62|0
1647859830000|2022-03-21 10:50:30|4544.92|4544.92|4545.09|4545.09|4545.09|4545.09|4544.92|4544.92|0
1647859850000|2022-03-21 10:50:50|4545.71|4545.71|4546.59|4546.59|4546.59|4546.59|4545.36|4545.36|0
1647859860000|2022-03-21 10:51:00|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|0
1647859870000|2022-03-21 10:51:10|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1647859880000|2022-03-21 10:51:20|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|0
1647859890000|2022-03-21 10:51:30|4546.33|4546.33|4546.59|4546.59|4546.59|4546.59|4546.33|4546.33|0
1647859900000|2022-03-21 10:51:40|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|0
1647859910000|2022-03-21 10:51:50|4547.03|4547.03|4546.86|4546.86|4547.03|4547.03|4546.86|4546.86|0
1647859950000|2022-03-21 10:52:30|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1647859970000|2022-03-21 10:52:50|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|0
1647859980000|2022-03-21 10:53:00|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|4547.25|0
1647859990000|2022-03-21 10:53:10|4546.99|4546.99|4547.25|4547.25|4547.52|4547.52|4546.99|4546.99|0
1647860000000|2022-03-21 10:53:20|4547.96|4547.96|4549.3|4549.3|4549.3|4549.3|4547.96|4547.96|0
1647860010000|2022-03-21 10:53:30|4549.65|4549.65|4549.91|4549.91|4550.09|4550.09|4549.65|4549.65|0
1647860020000|2022-03-21 10:53:40|4549.25|4549.25|4549.42|4549.42|4549.42|4549.42|4549.25|4549.25|0
1647860030000|2022-03-21 10:53:50|4548.75|4548.75|4548.08|4548.08|4548.75|4548.75|4548.08|4548.08|0
1647860050000|2022-03-21 10:54:10|4548.26|4548.26|4548.44|4548.44|4548.44|4548.44|4548.26|4548.26|0
1647860070000|2022-03-21 10:54:30|4548.08|4548.08|4547.92|4547.92|4548.08|4548.08|4547.92|4547.92|0
1647860100000|2022-03-21 10:55:00|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1647860110000|2022-03-21 10:55:10|4547.84|4547.84|4547.7|4547.7|4547.84|4547.84|4547.17|4547.17|0
1647860120000|2022-03-21 10:55:20|4548.05|4548.05|4548.14|4548.14|4548.14|4548.14|4548.05|4548.05|0
1647860130000|2022-03-21 10:55:30|4548.23|4548.23|4548.32|4548.32|4548.32|4548.32|4548.23|4548.23|0
1647860140000|2022-03-21 10:55:40|4548.67|4548.67|4549.2|4549.2|4549.2|4549.2|4548.67|4548.67|0
1647860150000|2022-03-21 10:55:50|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|0
1647860160000|2022-03-21 10:56:00|4548.91|4548.91|4549|4549|4549|4549|4548.91|4548.91|0
1647860170000|2022-03-21 10:56:10|4549.44|4549.44|4550.03|4550.03|4550.03|4550.03|4549.44|4549.44|0
1647860190000|2022-03-21 10:56:30|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1647860220000|2022-03-21 10:57:00|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|0
1647860230000|2022-03-21 10:57:10|4550.66|4550.66|4550.32|4550.32|4550.66|4550.66|4549.99|4549.99|0
1647860250000|2022-03-21 10:57:30|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|4550.85|0
1647860270000|2022-03-21 10:57:50|4550.58|4550.58|4550.91|4550.91|4550.91|4550.91|4550.58|4550.58|0
1647860280000|2022-03-21 10:58:00|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1647860310000|2022-03-21 10:58:30|4550.22|4550.22|4549.42|4549.42|4550.22|4550.22|4549.42|4549.42|0
1647860330000|2022-03-21 10:58:50|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|0
1647860350000|2022-03-21 10:59:10|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|0
1647860390000|2022-03-21 10:59:50|4550.39|4550.39|4550.12|4550.12|4550.54|4550.54|4550.12|4550.12|0
1647860400000|2022-03-21 11:00:00|4549.96|4549.96|4548.62|4548.62|4549.96|4549.96|4548.62|4548.62|0
1647860410000|2022-03-21 11:00:10|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|0
1647860420000|2022-03-21 11:00:20|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|4548.31|0
1647860440000|2022-03-21 11:00:40|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|0
1647860450000|2022-03-21 11:00:50|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1647860480000|2022-03-21 11:01:20|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|4550.64|0
1647860510000|2022-03-21 11:01:50|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|0
1647860530000|2022-03-21 11:02:10|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|0
1647860540000|2022-03-21 11:02:20|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|4551.68|0
1647860570000|2022-03-21 11:02:50|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|0
1647860590000|2022-03-21 11:03:10|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1647860600000|2022-03-21 11:03:20|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1647860620000|2022-03-21 11:03:40|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1647860630000|2022-03-21 11:03:50|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1647860650000|2022-03-21 11:04:10|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|0
1647860660000|2022-03-21 11:04:20|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1647860680000|2022-03-21 11:04:40|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|0
1647860700000|2022-03-21 11:05:00|4551.07|4551.07|4551.42|4551.42|4551.6|4551.6|4551.07|4551.07|0
1647860710000|2022-03-21 11:05:10|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|0
1647860770000|2022-03-21 11:06:10|4551.86|4551.86|4552.29|4552.29|4552.29|4552.29|4551.79|4551.79|0
1647860780000|2022-03-21 11:06:20|4551.62|4551.62|4550.02|4550.02|4551.62|4551.62|4549.93|4549.93|0
1647860790000|2022-03-21 11:06:30|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|0
1647860800000|2022-03-21 11:06:40|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|0
1647860840000|2022-03-21 11:07:20|4551.04|4551.04|4549.58|4549.58|4551.04|4551.04|4549.58|4549.58|0
1647860850000|2022-03-21 11:07:30|4549.42|4549.42|4550.04|4550.04|4550.04|4550.04|4549.42|4549.42|0
1647860860000|2022-03-21 11:07:40|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|0
1647860880000|2022-03-21 11:08:00|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|0
1647860890000|2022-03-21 11:08:10|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1647860900000|2022-03-21 11:08:20|4551.11|4551.11|4552.13|4552.13|4552.13|4552.13|4551.11|4551.11|0
1647860910000|2022-03-21 11:08:30|4552.04|4552.04|4551.78|4551.78|4552.22|4552.22|4551.78|4551.78|0
1647860920000|2022-03-21 11:08:40|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|0
1647860940000|2022-03-21 11:09:00|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1647860950000|2022-03-21 11:09:10|4551.04|4551.04|4550.51|4550.51|4551.04|4551.04|4550.51|4550.51|0
1647861010000|2022-03-21 11:10:10|4551.13|4551.13|4550.46|4550.46|4551.13|4551.13|4549.79|4549.79|0
1647861020000|2022-03-21 11:10:20|4550.02|4550.02|4549.93|4549.93|4550.02|4550.02|4549.93|4549.93|0
1647861040000|2022-03-21 11:10:40|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|0
1647861070000|2022-03-21 11:11:10|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1647861080000|2022-03-21 11:11:20|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|0
1647861090000|2022-03-21 11:11:30|4549.69|4549.69|4550.36|4550.36|4551.03|4551.03|4549.69|4549.69|0
1647861120000|2022-03-21 11:12:00|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1647861140000|2022-03-21 11:12:20|4550.54|4550.54|4550.78|4550.78|4550.78|4550.78|4550.54|4550.54|0
1647861170000|2022-03-21 11:12:50|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|0
1647861200000|2022-03-21 11:13:20|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1647861210000|2022-03-21 11:13:30|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|0
1647861250000|2022-03-21 11:14:10|4550.46|4550.46|4551.8|4551.8|4552.47|4552.47|4550.46|4550.46|0
1647861260000|2022-03-21 11:14:20|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1647861270000|2022-03-21 11:14:30|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1647861300000|2022-03-21 11:15:00|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1647861320000|2022-03-21 11:15:20|4550.25|4550.25|4550.78|4550.78|4550.78|4550.78|4550.25|4550.25|0
1647861380000|2022-03-21 11:16:20|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|0
1647861400000|2022-03-21 11:16:40|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|0
1647861410000|2022-03-21 11:16:50|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1647861440000|2022-03-21 11:17:20|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|4551.04|0
1647861450000|2022-03-21 11:17:30|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1647861460000|2022-03-21 11:17:40|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|4551.62|0
1647861470000|2022-03-21 11:17:50|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1647861480000|2022-03-21 11:18:00|4551.62|4551.62|4551.12|4551.12|4551.79|4551.79|4551.12|4551.12|0
1647861500000|2022-03-21 11:18:20|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1647861510000|2022-03-21 11:18:30|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1647861560000|2022-03-21 11:19:20|4551.8|4551.8|4552.15|4552.15|4552.15|4552.15|4551.8|4551.8|0
1647861580000|2022-03-21 11:19:40|4552.3|4552.3|4552.03|4552.03|4552.3|4552.3|4552.03|4552.03|0
1647861590000|2022-03-21 11:19:50|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1647861610000|2022-03-21 11:20:10|4552.3|4552.3|4552.21|4552.21|4552.3|4552.3|4552.21|4552.21|0
1647861620000|2022-03-21 11:20:20|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|0
1647861650000|2022-03-21 11:20:50|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1647861670000|2022-03-21 11:21:10|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1647861690000|2022-03-21 11:21:30|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|4551.89|0
1647861700000|2022-03-21 11:21:40|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|4552.25|0
1647861710000|2022-03-21 11:21:50|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1647861740000|2022-03-21 11:22:20|4551.31|4551.31|4547.61|4547.61|4551.31|4551.31|4547.61|4547.61|0
1647861750000|2022-03-21 11:22:30|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|0
1647861760000|2022-03-21 11:22:40|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|0
1647861780000|2022-03-21 11:23:00|4547.99|4547.99|4547.81|4547.81|4547.99|4547.99|4547.81|4547.81|0
1647861790000|2022-03-21 11:23:10|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|4547.73|0
1647861810000|2022-03-21 11:23:30|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|0
1647861830000|2022-03-21 11:23:50|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1647861850000|2022-03-21 11:24:10|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|0
1647861860000|2022-03-21 11:24:20|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|4548.34|0
1647861870000|2022-03-21 11:24:30|4548.17|4548.17|4548.16|4548.16|4548.83|4548.83|4548.16|4548.16|0
1647861880000|2022-03-21 11:24:40|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1647861890000|2022-03-21 11:24:50|4549.04|4549.04|4549.48|4549.48|4549.48|4549.48|4549.04|4549.04|0
1647861910000|2022-03-21 11:25:10|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1647861920000|2022-03-21 11:25:20|4549.32|4549.32|4549.32|4549.32|4549.32|4549.32|4549.32|4549.32|0
1647861940000|2022-03-21 11:25:40|4547.98|4547.98|4546.95|4546.95|4547.98|4547.98|4546.95|4546.95|0
1647861950000|2022-03-21 11:25:50|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|4547.62|0
1647861980000|2022-03-21 11:26:20|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|0
1647862000000|2022-03-21 11:26:40|4548.13|4548.13|4548.9|4548.9|4548.9|4548.9|4548.13|4548.13|0
1647862020000|2022-03-21 11:27:00|4548.46|4548.46|4549.13|4549.13|4549.13|4549.13|4548.46|4548.46|0
1647862050000|2022-03-21 11:27:30|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1647862060000|2022-03-21 11:27:40|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1647862080000|2022-03-21 11:28:00|4549.8|4549.8|4548.46|4548.46|4549.8|4549.8|4547.79|4547.79|0
1647862090000|2022-03-21 11:28:10|4548.28|4548.28|4548.31|4548.31|4548.31|4548.31|4548.02|4548.02|0
1647862100000|2022-03-21 11:28:20|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|0
1647862110000|2022-03-21 11:28:30|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1647862120000|2022-03-21 11:28:40|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1647862130000|2022-03-21 11:28:50|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|0
1647862180000|2022-03-21 11:29:40|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|0
1647862220000|2022-03-21 11:30:20|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|0
1647862240000|2022-03-21 11:30:40|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|0
1647862250000|2022-03-21 11:30:50|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1647862260000|2022-03-21 11:31:00|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|4548.41|0
1647862270000|2022-03-21 11:31:10|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|0
1647862280000|2022-03-21 11:31:20|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1647862300000|2022-03-21 11:31:40|4548.25|4548.25|4547.72|4547.72|4548.25|4548.25|4547.72|4547.72|0
1647862310000|2022-03-21 11:31:50|4546.38|4546.38|4545.94|4545.94|4546.38|4546.38|4545.94|4545.94|0
1647862340000|2022-03-21 11:32:20|4546.11|4546.11|4547.31|4547.31|4547.31|4547.31|4546.11|4546.11|0
1647862350000|2022-03-21 11:32:30|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|0
1647862360000|2022-03-21 11:32:40|4548.07|4548.07|4548.33|4548.33|4548.6|4548.6|4548.07|4548.07|0
1647862380000|2022-03-21 11:33:00|4548.25|4548.25|4548.51|4548.51|4548.51|4548.51|4548.25|4548.25|0
1647862450000|2022-03-21 11:34:10|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1647862500000|2022-03-21 11:35:00|4546.91|4546.91|4545.13|4545.13|4546.91|4546.91|4545.13|4545.13|0
1647862510000|2022-03-21 11:35:10|4545.45|4545.45|4545.54|4545.54|4545.54|4545.54|4545.45|4545.45|0
1647862520000|2022-03-21 11:35:20|4545.1|4545.1|4543.16|4543.16|4545.1|4545.1|4543.16|4543.16|0
1647862530000|2022-03-21 11:35:30|4542.49|4542.49|4541.82|4541.82|4542.49|4542.49|4541.82|4541.82|0
1647862550000|2022-03-21 11:35:50|4541.9|4541.9|4541.59|4541.59|4542.08|4542.08|4541.41|4541.41|0
1647862560000|2022-03-21 11:36:00|4541.41|4541.41|4542.66|4542.66|4542.66|4542.66|4541.32|4541.32|0
1647862570000|2022-03-21 11:36:10|4542.75|4542.75|4543.42|4543.42|4543.42|4543.42|4542.75|4542.75|0
1647862600000|2022-03-21 11:36:40|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|4543.87|0
1647862620000|2022-03-21 11:37:00|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|4543.72|0
1647862650000|2022-03-21 11:37:30|4543.88|4543.88|4543.19|4543.19|4543.88|4543.88|4543.19|4543.19|0
1647862660000|2022-03-21 11:37:40|4542.75|4542.75|4542.92|4542.92|4542.92|4542.92|4542.75|4542.75|0
1647862680000|2022-03-21 11:38:00|4543.59|4543.59|4544.93|4544.93|4544.93|4544.93|4543.59|4543.59|0
1647862690000|2022-03-21 11:38:10|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|0
1647862700000|2022-03-21 11:38:20|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1647862720000|2022-03-21 11:38:40|4543.79|4543.79|4543.79|4543.79|4543.79|4543.79|4543.79|4543.79|0
1647862730000|2022-03-21 11:38:50|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1647862740000|2022-03-21 11:39:00|4544.03|4544.03|4543.21|4543.21|4544.15|4544.15|4543.03|4543.03|0
1647862750000|2022-03-21 11:39:10|4543.48|4543.48|4543.48|4543.48|4543.48|4543.48|4543.48|4543.48|0
1647862760000|2022-03-21 11:39:20|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|0
1647862790000|2022-03-21 11:39:50|4544.73|4544.73|4543.39|4543.39|4544.73|4544.73|4543.39|4543.39|0
1647862810000|2022-03-21 11:40:10|4543.48|4543.48|4543.39|4543.39|4543.48|4543.48|4543.39|4543.39|0
1647862820000|2022-03-21 11:40:20|4542.68|4542.68|4542.5|4542.5|4542.68|4542.68|4542.5|4542.5|0
1647862830000|2022-03-21 11:40:30|4542.65|4542.65|4542.21|4542.21|4542.65|4542.65|4542.21|4542.21|0
1647862840000|2022-03-21 11:40:40|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|0
1647862850000|2022-03-21 11:40:50|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.32|4540.32|0
1647862860000|2022-03-21 11:41:00|4540.32|4540.32|4540.5|4540.5|4540.5|4540.5|4540.32|4540.32|0
1647862870000|2022-03-21 11:41:10|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|0
1647862880000|2022-03-21 11:41:20|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|0
1647862920000|2022-03-21 11:42:00|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|0
1647862930000|2022-03-21 11:42:10|4540.61|4540.61|4540.97|4540.97|4540.97|4540.97|4540.61|4540.61|0
1647862970000|2022-03-21 11:42:50|4541.15|4541.15|4541.82|4541.82|4541.9|4541.9|4541.15|4541.15|0
1647862980000|2022-03-21 11:43:00|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|0
1647862990000|2022-03-21 11:43:10|4543.27|4543.27|4543.19|4543.19|4543.27|4543.27|4543.19|4543.19|0
1647863020000|2022-03-21 11:43:40|4543.3|4543.3|4542.69|4542.69|4543.3|4543.3|4542.69|4542.69|0
1647863030000|2022-03-21 11:43:50|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1647863050000|2022-03-21 11:44:10|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|0
1647863060000|2022-03-21 11:44:20|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1647863090000|2022-03-21 11:44:50|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|0
1647863100000|2022-03-21 11:45:00|4541.17|4541.17|4541.11|4541.11|4541.35|4541.35|4541.11|4541.11|0
1647863110000|2022-03-21 11:45:10|4541.29|4541.29|4539.73|4539.73|4541.29|4541.29|4539.64|4539.64|0
1647863120000|2022-03-21 11:45:20|4540.4|4540.4|4540.98|4540.98|4541.07|4541.07|4540.4|4540.4|0
1647863150000|2022-03-21 11:45:50|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|0
1647863160000|2022-03-21 11:46:00|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|4540.72|0
1647863200000|2022-03-21 11:46:40|4540.8|4540.8|4540.98|4540.98|4540.98|4540.98|4540.8|4540.8|0
1647863210000|2022-03-21 11:46:50|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|0
1647863230000|2022-03-21 11:47:10|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|0
1647863250000|2022-03-21 11:47:30|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1647863260000|2022-03-21 11:47:40|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1647863280000|2022-03-21 11:48:00|4539.87|4539.87|4540.4|4540.4|4540.4|4540.4|4539.87|4539.87|0
1647863320000|2022-03-21 11:48:40|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|0
1647863330000|2022-03-21 11:48:50|4539.11|4539.11|4538.44|4538.44|4539.11|4539.11|4538.44|4538.44|0
1647863340000|2022-03-21 11:49:00|4538|4538|4538|4538|4538|4538|4538|4538|0
1647863360000|2022-03-21 11:49:20|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|0
1647863380000|2022-03-21 11:49:40|4538|4538|4538|4538|4538|4538|4538|4538|0
1647863390000|2022-03-21 11:49:50|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1647863430000|2022-03-21 11:50:30|4538.32|4538.32|4538.99|4538.99|4538.99|4538.99|4538.32|4538.32|0
1647863440000|2022-03-21 11:50:40|4539.66|4539.66|4538.99|4538.99|4539.66|4539.66|4538.99|4538.99|0
1647863480000|2022-03-21 11:51:20|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1647863490000|2022-03-21 11:51:30|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1647863500000|2022-03-21 11:51:40|4540.77|4540.77|4540.86|4540.86|4540.86|4540.86|4540.77|4540.77|0
1647863530000|2022-03-21 11:52:10|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1647863540000|2022-03-21 11:52:20|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1647863550000|2022-03-21 11:52:30|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|0
1647863560000|2022-03-21 11:52:40|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|0
1647863580000|2022-03-21 11:53:00|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|0
1647863600000|2022-03-21 11:53:20|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1647863620000|2022-03-21 11:53:40|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|4542.37|0
1647863630000|2022-03-21 11:53:50|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|4542.49|0
1647863640000|2022-03-21 11:54:00|4541.15|4541.15|4540.48|4540.48|4541.15|4541.15|4540.48|4540.48|0
1647863650000|2022-03-21 11:54:10|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1647863710000|2022-03-21 11:55:10|4540.48|4540.48|4540.57|4540.57|4540.57|4540.57|4540.48|4540.48|0
1647863720000|2022-03-21 11:55:20|4540.39|4540.39|4539.46|4539.46|4540.39|4540.39|4539.46|4539.46|0
1647863730000|2022-03-21 11:55:30|4538.79|4538.79|4538.12|4538.12|4539.46|4539.46|4538.12|4538.12|0
1647863740000|2022-03-21 11:55:40|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|4538.01|0
1647863750000|2022-03-21 11:55:50|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|4537.66|0
1647863780000|2022-03-21 11:56:20|4537.84|4537.84|4538.1|4538.1|4538.1|4538.1|4537.84|4537.84|0
1647863800000|2022-03-21 11:56:40|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|0
1647863820000|2022-03-21 11:57:00|4537.66|4537.66|4537.81|4537.81|4537.81|4537.81|4537.66|4537.66|0
1647863860000|2022-03-21 11:57:40|4537.51|4537.51|4536.89|4536.89|4537.51|4537.51|4536.89|4536.89|0
1647863940000|2022-03-21 11:59:00|4537.24|4537.24|4537.6|4537.6|4537.6|4537.6|4537.24|4537.24|0
1647863960000|2022-03-21 11:59:20|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|4537.42|0
1647863970000|2022-03-21 11:59:30|4537.51|4537.51|4537.6|4537.6|4537.6|4537.6|4537.51|4537.51|0
1647863980000|2022-03-21 11:59:40|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1647864000000|2022-03-21 12:00:00|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|0
1647864020000|2022-03-21 12:00:20|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|0
1647864050000|2022-03-21 12:00:50|4537.82|4537.82|4537.12|4537.12|4537.82|4537.82|4536.45|4536.45|0
1647864060000|2022-03-21 12:01:00|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|0
1647864070000|2022-03-21 12:01:10|4538|4538|4538|4538|4538|4538|4538|4538|0
1647864090000|2022-03-21 12:01:30|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|0
1647864120000|2022-03-21 12:02:00|4536.66|4536.66|4536.84|4536.84|4536.84|4536.84|4536.66|4536.66|0
1647864140000|2022-03-21 12:02:20|4536.57|4536.57|4536.22|4536.22|4536.84|4536.84|4536.22|4536.22|0
1647864150000|2022-03-21 12:02:30|4536.13|4536.13|4535.37|4535.37|4536.13|4536.13|4535.37|4535.37|0
1647864160000|2022-03-21 12:02:40|4536.04|4536.04|4535.37|4535.37|4536.04|4536.04|4535.37|4535.37|0
1647864170000|2022-03-21 12:02:50|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|0
1647864180000|2022-03-21 12:03:00|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1647864190000|2022-03-21 12:03:10|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|0
1647864200000|2022-03-21 12:03:20|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1647864210000|2022-03-21 12:03:30|4533.97|4533.97|4533.97|4533.97|4533.97|4533.97|4533.97|4533.97|0
1647864220000|2022-03-21 12:03:40|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|4533.3|0
1647864280000|2022-03-21 12:04:40|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|4532.95|0
1647864300000|2022-03-21 12:05:00|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|4533.48|0
1647864310000|2022-03-21 12:05:10|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|4533.74|0
1647864350000|2022-03-21 12:05:50|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|0
1647864370000|2022-03-21 12:06:10|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1647864380000|2022-03-21 12:06:20|4533.92|4533.92|4533.92|4533.92|4533.92|4533.92|4533.92|4533.92|0
1647864420000|2022-03-21 12:07:00|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|0
1647864430000|2022-03-21 12:07:10|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|0
1647864450000|2022-03-21 12:07:30|4533.19|4533.19|4533.05|4533.05|4533.19|4533.19|4533.05|4533.05|0
1647864460000|2022-03-21 12:07:40|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|0
1647864480000|2022-03-21 12:08:00|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|0
1647864510000|2022-03-21 12:08:30|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1647864540000|2022-03-21 12:09:00|4531.65|4531.65|4530.98|4530.98|4531.65|4531.65|4530.98|4530.98|0
1647864550000|2022-03-21 12:09:10|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|0
1647864560000|2022-03-21 12:09:20|4529.95|4529.95|4528.61|4528.61|4529.95|4529.95|4528.61|4528.61|0
1647864570000|2022-03-21 12:09:30|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1647864580000|2022-03-21 12:09:40|4528.88|4528.88|4530.12|4530.12|4530.12|4530.12|4528.88|4528.88|0
1647864590000|2022-03-21 12:09:50|4530.29|4530.29|4531.17|4531.17|4531.17|4531.17|4529.94|4529.94|0
1647864600000|2022-03-21 12:10:00|4530.91|4530.91|4531.4|4531.4|4531.4|4531.4|4530.73|4530.73|0
1647864610000|2022-03-21 12:10:10|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|0
1647864620000|2022-03-21 12:10:20|4531|4531|4531|4531|4531|4531|4531|4531|0
1647864660000|2022-03-21 12:11:00|4530.82|4530.82|4533.64|4533.64|4534.26|4534.26|4530.82|4530.82|0
1647864670000|2022-03-21 12:11:10|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|0
1647864680000|2022-03-21 12:11:20|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|4532.3|0
1647864710000|2022-03-21 12:11:50|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|0
1647864720000|2022-03-21 12:12:00|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|0
1647864800000|2022-03-21 12:13:20|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|0
1647864810000|2022-03-21 12:13:30|4534.02|4534.02|4534.29|4534.29|4534.29|4534.29|4534.02|4534.02|0
1647864830000|2022-03-21 12:13:50|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|0
1647864840000|2022-03-21 12:14:00|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1647864850000|2022-03-21 12:14:10|4534.05|4534.05|4532.54|4532.54|4534.05|4534.05|4532.54|4532.54|0
1647864870000|2022-03-21 12:14:30|4532.36|4532.36|4532.07|4532.07|4532.36|4532.36|4532.07|4532.07|0
1647864880000|2022-03-21 12:14:40|4532.18|4532.18|4532.3|4532.3|4532.3|4532.3|4531.95|4531.95|0
1647864900000|2022-03-21 12:15:00|4532.65|4532.65|4534.45|4534.45|4534.66|4534.66|4532.65|4532.65|0
1647864910000|2022-03-21 12:15:10|4534.24|4534.24|4532.95|4532.95|4534.24|4534.24|4532.95|4532.95|0
1647864920000|2022-03-21 12:15:20|4533.62|4533.62|4532.81|4532.81|4534.15|4534.15|4532.81|4532.81|0
1647864930000|2022-03-21 12:15:30|4532.28|4532.28|4532.19|4532.19|4532.28|4532.28|4532.19|4532.19|0
1647864940000|2022-03-21 12:15:40|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1647864950000|2022-03-21 12:15:50|4532.24|4532.24|4531.66|4531.66|4532.33|4532.33|4531.66|4531.66|0
1647864960000|2022-03-21 12:16:00|4531.4|4531.4|4530.26|4530.26|4531.4|4531.4|4530.26|4530.26|0
1647864970000|2022-03-21 12:16:10|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1647864980000|2022-03-21 12:16:20|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|0
1647864990000|2022-03-21 12:16:30|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|4530.17|0
1647865000000|2022-03-21 12:16:40|4530.32|4530.32|4532.33|4532.33|4533|4533|4530.32|4530.32|0
1647865020000|2022-03-21 12:17:00|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1647865040000|2022-03-21 12:17:20|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|0
1647865050000|2022-03-21 12:17:30|4533.77|4533.77|4536.45|4536.45|4537.12|4537.12|4533.77|4533.77|0
1647865060000|2022-03-21 12:17:40|4535.78|4535.78|4535.11|4535.11|4535.78|4535.78|4535.11|4535.11|0
1647865070000|2022-03-21 12:17:50|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.1|4533.1|0
1647865100000|2022-03-21 12:18:20|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|0
1647865110000|2022-03-21 12:18:30|4535.73|4535.73|4534.3|4534.3|4535.73|4535.73|4534.3|4534.3|0
1647865150000|2022-03-21 12:19:10|4534.97|4534.97|4534.88|4534.88|4534.97|4534.97|4534.88|4534.88|0
1647865180000|2022-03-21 12:19:40|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|4535.32|0
1647865190000|2022-03-21 12:19:50|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|0
1647865210000|2022-03-21 12:20:10|4535.26|4535.26|4534.77|4534.77|4535.26|4535.26|4534.77|4534.77|0
1647865260000|2022-03-21 12:21:00|4534.61|4534.61|4534.62|4534.62|4534.77|4534.77|4534.61|4534.61|0
1647865270000|2022-03-21 12:21:10|4534.27|4534.27|4534.11|4534.11|4534.27|4534.27|4534.11|4534.11|0
1647865310000|2022-03-21 12:21:50|4533.75|4533.75|4533.9|4533.9|4533.9|4533.9|4533.58|4533.58|0
1647865320000|2022-03-21 12:22:00|4534.05|4534.05|4534.2|4534.2|4534.2|4534.2|4534.05|4534.05|0
1647865330000|2022-03-21 12:22:10|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|4534.11|0
1647865350000|2022-03-21 12:22:30|4534.47|4534.47|4534.55|4534.55|4534.55|4534.55|4534.47|4534.47|0
1647865360000|2022-03-21 12:22:40|4533.88|4533.88|4533.21|4533.21|4533.88|4533.88|4533.21|4533.21|0
1647865380000|2022-03-21 12:23:00|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|0
1647865410000|2022-03-21 12:23:30|4532.72|4532.72|4532.87|4532.87|4532.87|4532.87|4532.72|4532.72|0
1647865430000|2022-03-21 12:23:50|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|0
1647865440000|2022-03-21 12:24:00|4532.87|4532.87|4531.53|4531.53|4532.87|4532.87|4531.53|4531.53|0
1647865450000|2022-03-21 12:24:10|4531.62|4531.62|4534.3|4534.3|4534.3|4534.3|4531.62|4531.62|0
1647865460000|2022-03-21 12:24:20|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|4534.97|0
1647865470000|2022-03-21 12:24:30|4535.64|4535.64|4535.64|4535.64|4535.64|4535.64|4535.64|4535.64|0
1647865490000|2022-03-21 12:24:50|4537.65|4537.65|4537.65|4537.65|4538.32|4538.32|4537.65|4537.65|0
1647865510000|2022-03-21 12:25:10|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|0
1647865520000|2022-03-21 12:25:20|4534.93|4534.93|4535.11|4535.11|4535.11|4535.11|4534.93|4534.93|0
1647865540000|2022-03-21 12:25:40|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|4535.37|0
1647865550000|2022-03-21 12:25:50|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|4535.49|0
1647865570000|2022-03-21 12:26:10|4535.67|4535.67|4535.76|4535.76|4535.76|4535.76|4535.67|4535.67|0
1647865580000|2022-03-21 12:26:20|4536.05|4536.05|4536.72|4536.72|4536.72|4536.72|4536.05|4536.05|0
1647865590000|2022-03-21 12:26:30|4536.43|4536.43|4537.1|4537.1|4537.1|4537.1|4536.43|4536.43|0
1647865630000|2022-03-21 12:27:10|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1647865640000|2022-03-21 12:27:20|4537.33|4537.33|4537.6|4537.6|4537.6|4537.6|4537.33|4537.33|0
1647865660000|2022-03-21 12:27:40|4537.51|4537.51|4537.86|4537.86|4537.86|4537.86|4537.51|4537.51|0
1647865670000|2022-03-21 12:27:50|4537.53|4537.53|4537.2|4537.2|4537.53|4537.53|4537.2|4537.2|0
1647865680000|2022-03-21 12:28:00|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|4537.5|0
1647865720000|2022-03-21 12:28:40|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|0
1647865740000|2022-03-21 12:29:00|4535.49|4535.49|4535.34|4535.34|4535.49|4535.49|4535.34|4535.34|0
1647865760000|2022-03-21 12:29:20|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|0
1647865780000|2022-03-21 12:29:40|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1647865790000|2022-03-21 12:29:50|4534.94|4534.94|4535.23|4535.23|4535.23|4535.23|4534.94|4534.94|0
1647865830000|2022-03-21 12:30:30|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|4534.56|0
1647865840000|2022-03-21 12:30:40|4534.21|4534.21|4534.12|4534.12|4534.21|4534.21|4534.12|4534.12|0
1647865850000|2022-03-21 12:30:50|4533.94|4533.94|4533.77|4533.77|4533.94|4533.94|4533.77|4533.77|0
1647865860000|2022-03-21 12:31:00|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|4534.3|0
1647865880000|2022-03-21 12:31:20|4534.44|4534.44|4535.11|4535.11|4535.11|4535.11|4534.44|4534.44|0
1647865920000|2022-03-21 12:32:00|4535.29|4535.29|4534.23|4534.23|4535.29|4535.29|4534.23|4534.23|0
1647865930000|2022-03-21 12:32:10|4534.32|4534.32|4534.5|4534.5|4534.5|4534.5|4534.32|4534.32|0
1647865940000|2022-03-21 12:32:20|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1647865970000|2022-03-21 12:32:50|4535.61|4535.61|4536.28|4536.28|4536.28|4536.28|4535.61|4535.61|0
1647865980000|2022-03-21 12:33:00|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|4536.89|0
1647866000000|2022-03-21 12:33:20|4536.54|4536.54|4536.69|4536.69|4536.69|4536.69|4536.54|4536.54|0
1647866070000|2022-03-21 12:34:30|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1647866080000|2022-03-21 12:34:40|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1647866100000|2022-03-21 12:35:00|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|0
1647866110000|2022-03-21 12:35:10|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|0
1647866130000|2022-03-21 12:35:30|4536.88|4536.88|4536.79|4536.79|4536.88|4536.88|4536.53|4536.53|0
1647866140000|2022-03-21 12:35:40|4536.53|4536.53|4536.61|4536.61|4536.61|4536.61|4536.53|4536.53|0
1647866150000|2022-03-21 12:35:50|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1647866160000|2022-03-21 12:36:00|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|4535.19|0
1647866170000|2022-03-21 12:36:10|4535.08|4535.08|4535.03|4535.03|4535.08|4535.08|4534.87|4534.87|0
1647866180000|2022-03-21 12:36:20|4535.08|4535.08|4535.68|4535.68|4535.68|4535.68|4534.9|4534.9|0
1647866200000|2022-03-21 12:36:40|4535.33|4535.33|4535.62|4535.62|4535.62|4535.62|4535.33|4535.33|0
1647866210000|2022-03-21 12:36:50|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|0
1647866220000|2022-03-21 12:37:00|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|0
1647866260000|2022-03-21 12:37:40|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|0
1647866270000|2022-03-21 12:37:50|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1647866280000|2022-03-21 12:38:00|4537.99|4537.99|4538.11|4538.11|4538.11|4538.11|4537.99|4537.99|0
1647866300000|2022-03-21 12:38:20|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|4538.26|0
1647866350000|2022-03-21 12:39:10|4538.52|4538.52|4538.52|4538.52|4538.52|4538.52|4538.52|4538.52|0
1647866360000|2022-03-21 12:39:20|4538.85|4538.85|4537.96|4537.96|4539.3|4539.3|4537.96|4537.96|0
1647866370000|2022-03-21 12:39:30|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1647866380000|2022-03-21 12:39:40|4538.31|4538.31|4538.4|4538.4|4538.4|4538.4|4538.31|4538.31|0
1647866400000|2022-03-21 12:40:00|4538.58|4538.58|4537.87|4537.87|4538.75|4538.75|4537.87|4537.87|0
1647866410000|2022-03-21 12:40:10|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|0
1647866430000|2022-03-21 12:40:30|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|0
1647866450000|2022-03-21 12:40:50|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|0
1647866470000|2022-03-21 12:41:10|4538.65|4538.65|4539|4539|4539|4539|4538.65|4538.65|0
1647866490000|2022-03-21 12:41:30|4539.67|4539.67|4539.94|4539.94|4539.94|4539.94|4539.67|4539.67|0
1647866510000|2022-03-21 12:41:50|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|0
1647866520000|2022-03-21 12:42:00|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1647866530000|2022-03-21 12:42:10|4539.03|4539.03|4538.36|4538.36|4539.03|4539.03|4537.02|4537.02|0
1647866540000|2022-03-21 12:42:20|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|0
1647866560000|2022-03-21 12:42:40|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|0
1647866570000|2022-03-21 12:42:50|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1647866590000|2022-03-21 12:43:10|4538.45|4538.45|4540.73|4540.73|4540.73|4540.73|4538.45|4538.45|0
1647866680000|2022-03-21 12:44:40|4542.73|4542.73|4544.07|4544.07|4544.74|4544.74|4542.73|4542.73|0
1647866690000|2022-03-21 12:44:50|4541.39|4541.39|4541.13|4541.13|4541.39|4541.39|4541.13|4541.13|0
1647866700000|2022-03-21 12:45:00|4541.04|4541.04|4541.22|4541.22|4541.22|4541.22|4541.04|4541.04|0
1647866710000|2022-03-21 12:45:10|4540.55|4540.55|4540.37|4540.37|4540.55|4540.55|4540.37|4540.37|0
1647866720000|2022-03-21 12:45:20|4540.81|4540.81|4540.81|4540.81|4540.81|4540.81|4540.81|4540.81|0
1647866730000|2022-03-21 12:45:30|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|0
1647866760000|2022-03-21 12:46:00|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|0
1647866780000|2022-03-21 12:46:20|4540.64|4540.64|4540.11|4540.11|4540.64|4540.64|4540.11|4540.11|0
1647866790000|2022-03-21 12:46:30|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1647866800000|2022-03-21 12:46:40|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|4541.62|0
1647866810000|2022-03-21 12:46:50|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|4540.95|0
1647866850000|2022-03-21 12:47:30|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|4541.22|0
1647866870000|2022-03-21 12:47:50|4542.56|4542.56|4542.82|4542.82|4543.09|4543.09|4542.56|4542.56|0
1647866880000|2022-03-21 12:48:00|4542.65|4542.65|4542.38|4542.38|4542.65|4542.65|4542.38|4542.38|0
1647866900000|2022-03-21 12:48:20|4541.36|4541.36|4541.71|4541.71|4541.71|4541.71|4541.18|4541.18|0
1647866910000|2022-03-21 12:48:30|4541.8|4541.8|4542.06|4542.06|4542.06|4542.06|4541.8|4541.8|0
1647866920000|2022-03-21 12:48:40|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|4541.8|0
1647866950000|2022-03-21 12:49:10|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|0
1647866960000|2022-03-21 12:49:20|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|4541.71|0
1647867010000|2022-03-21 12:50:10|4541.45|4541.45|4541.54|4541.54|4541.54|4541.54|4541.45|4541.45|0
1647867040000|2022-03-21 12:50:40|4541.38|4541.38|4541.27|4541.27|4541.38|4541.38|4541.27|4541.27|0
1647867050000|2022-03-21 12:50:50|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1647867060000|2022-03-21 12:51:00|4539.93|4539.93|4539.74|4539.74|4540.04|4540.04|4539.74|4539.74|0
1647867070000|2022-03-21 12:51:10|4540|4540|4540|4540|4540|4540|4540|4540|0
1647867120000|2022-03-21 12:52:00|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|0
1647867130000|2022-03-21 12:52:10|4540.3|4540.3|4541.64|4541.64|4541.64|4541.64|4540.3|4540.3|0
1647867140000|2022-03-21 12:52:20|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|0
1647867170000|2022-03-21 12:52:50|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|4541.39|0
1647867180000|2022-03-21 12:53:00|4541.47|4541.47|4541.65|4541.65|4541.65|4541.65|4541.47|4541.47|0
1647867190000|2022-03-21 12:53:10|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|0
1647867230000|2022-03-21 12:53:50|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|0
1647867270000|2022-03-21 12:54:30|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|0
1647867290000|2022-03-21 12:54:50|4540.43|4540.43|4540.78|4540.78|4540.78|4540.78|4540.43|4540.43|0
1647867340000|2022-03-21 12:55:40|4540.16|4540.16|4539.72|4539.72|4540.16|4540.16|4539.72|4539.72|0
1647867350000|2022-03-21 12:55:50|4539.9|4539.9|4539.46|4539.46|4539.9|4539.9|4539.46|4539.46|0
1647867360000|2022-03-21 12:56:00|4539.72|4539.72|4541.06|4541.06|4541.06|4541.06|4539.72|4539.72|0
1647867370000|2022-03-21 12:56:10|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|0
1647867380000|2022-03-21 12:56:20|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|0
1647867410000|2022-03-21 12:56:50|4540.78|4540.78|4540.11|4540.11|4540.78|4540.78|4540.11|4540.11|0
1647867430000|2022-03-21 12:57:10|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|0
1647867440000|2022-03-21 12:57:20|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1647867480000|2022-03-21 12:58:00|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1647867490000|2022-03-21 12:58:10|4540.28|4540.28|4540.45|4540.45|4540.45|4540.45|4540.28|4540.28|0
1647867510000|2022-03-21 12:58:30|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1647867520000|2022-03-21 12:58:40|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|0
1647867570000|2022-03-21 12:59:30|4540.02|4540.02|4540.26|4540.26|4540.26|4540.26|4540.02|4540.02|0
1647867580000|2022-03-21 12:59:40|4540.49|4540.49|4540.61|4540.61|4540.61|4540.61|4540.49|4540.49|0
1647867590000|2022-03-21 12:59:50|4540.73|4540.73|4542.07|4542.07|4542.07|4542.07|4540.73|4540.73|0
1647867610000|2022-03-21 13:00:10|4541.4|4541.4|4541.49|4541.49|4541.49|4541.49|4541.4|4541.4|0
1647867620000|2022-03-21 13:00:20|4541.66|4541.66|4541.84|4541.84|4541.84|4541.84|4541.66|4541.66|0
1647867640000|2022-03-21 13:00:40|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|0
1647867670000|2022-03-21 13:01:10|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|4541.43|0
1647867680000|2022-03-21 13:01:20|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|0
1647867700000|2022-03-21 13:01:40|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1647867710000|2022-03-21 13:01:50|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1647867720000|2022-03-21 13:02:00|4539.31|4539.31|4537.97|4537.97|4539.31|4539.31|4537.97|4537.97|0
1647867800000|2022-03-21 13:03:20|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1647867810000|2022-03-21 13:03:30|4539.4|4539.4|4539.31|4539.31|4539.4|4539.4|4539.31|4539.31|0
1647867850000|2022-03-21 13:04:10|4538.39|4538.39|4538.56|4538.56|4538.56|4538.56|4538.23|4538.23|0
1647867860000|2022-03-21 13:04:20|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1647867900000|2022-03-21 13:05:00|4538.44|4538.44|4537.11|4537.11|4538.45|4538.45|4537.11|4537.11|0
1647867930000|2022-03-21 13:05:30|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|0
1647867940000|2022-03-21 13:05:40|4536.93|4536.93|4537.02|4537.02|4537.02|4537.02|4536.93|4536.93|0
1647867960000|2022-03-21 13:06:00|4536.86|4536.86|4537.12|4537.12|4537.12|4537.12|4536.86|4536.86|0
1647867980000|2022-03-21 13:06:20|4536.59|4536.59|4536.68|4536.68|4536.68|4536.68|4536.59|4536.59|0
1647867990000|2022-03-21 13:06:30|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|4536.86|0
1647868000000|2022-03-21 13:06:40|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1647868010000|2022-03-21 13:06:50|4539.75|4539.75|4539.57|4539.57|4540.24|4540.24|4539.57|4539.57|0
1647868050000|2022-03-21 13:07:30|4539.08|4539.08|4538.71|4538.71|4540.58|4540.58|4538.71|4538.71|0
1647868060000|2022-03-21 13:07:40|4538.63|4538.63|4537.48|4537.48|4538.63|4538.63|4537.48|4537.48|0
1647868090000|2022-03-21 13:08:10|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1647868100000|2022-03-21 13:08:20|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|0
1647868120000|2022-03-21 13:08:40|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|4538.43|0
1647868140000|2022-03-21 13:09:00|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|0
1647868150000|2022-03-21 13:09:10|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|0
1647868160000|2022-03-21 13:09:20|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|0
1647868210000|2022-03-21 13:10:10|4538.96|4538.96|4539.13|4539.13|4539.13|4539.13|4538.96|4538.96|0
1647868220000|2022-03-21 13:10:20|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|0
1647868250000|2022-03-21 13:10:50|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1647868310000|2022-03-21 13:11:50|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|0
1647868320000|2022-03-21 13:12:00|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1647868330000|2022-03-21 13:12:10|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|0
1647868340000|2022-03-21 13:12:20|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|0
1647868410000|2022-03-21 13:13:30|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1647868440000|2022-03-21 13:14:00|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|0
1647868470000|2022-03-21 13:14:30|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1647868500000|2022-03-21 13:15:00|4538.95|4538.95|4536.64|4536.64|4538.95|4538.95|4536.64|4536.64|0
1647868510000|2022-03-21 13:15:10|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|4537.08|0
1647868520000|2022-03-21 13:15:20|4537.26|4537.26|4537.03|4537.03|4537.53|4537.53|4536.94|4536.94|0
1647868530000|2022-03-21 13:15:30|4537.26|4537.26|4537.17|4537.17|4537.26|4537.26|4537.17|4537.17|0
1647868560000|2022-03-21 13:16:00|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|0
1647868580000|2022-03-21 13:16:20|4537.37|4537.37|4538.04|4538.04|4538.04|4538.04|4537.37|4537.37|0
1647868590000|2022-03-21 13:16:30|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|0
1647868610000|2022-03-21 13:16:50|4537.02|4537.02|4538.62|4538.62|4538.62|4538.62|4537.02|4537.02|0
1647868620000|2022-03-21 13:17:00|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|4538.89|0
1647868630000|2022-03-21 13:17:10|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1647868670000|2022-03-21 13:17:50|4539.98|4539.98|4540.87|4540.87|4540.87|4540.87|4539.98|4539.98|0
1647868700000|2022-03-21 13:18:20|4542.88|4542.88|4542.09|4542.09|4542.88|4542.88|4541.94|4541.94|0
1647868710000|2022-03-21 13:18:30|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|4541.91|0
1647868730000|2022-03-21 13:18:50|4541.24|4541.24|4540.84|4540.84|4541.24|4541.24|4540.57|4540.57|0
1647868750000|2022-03-21 13:19:10|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|0
1647868770000|2022-03-21 13:19:30|4541.28|4541.28|4540.57|4540.57|4541.63|4541.63|4540.4|4540.4|0
1647868800000|2022-03-21 13:20:00|4540.66|4540.66|4541.33|4541.33|4541.33|4541.33|4540.66|4540.66|0
1647868820000|2022-03-21 13:20:20|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|4540.89|0
1647868880000|2022-03-21 13:21:20|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1647868920000|2022-03-21 13:22:00|4539.82|4539.82|4540.48|4540.48|4540.48|4540.48|4539.82|4539.82|0
1647868940000|2022-03-21 13:22:20|4540.31|4540.31|4540.04|4540.04|4540.31|4540.31|4540.04|4540.04|0
1647868950000|2022-03-21 13:22:30|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|0
1647868960000|2022-03-21 13:22:40|4540.31|4540.31|4540.04|4540.04|4540.31|4540.31|4540.04|4540.04|0
1647868980000|2022-03-21 13:23:00|4540.31|4540.31|4540.66|4540.66|4540.66|4540.66|4540.31|4540.31|0
1647868990000|2022-03-21 13:23:10|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1647869010000|2022-03-21 13:23:30|4541.26|4541.26|4541.26|4541.26|4541.26|4541.26|4541.26|4541.26|0
1647869030000|2022-03-21 13:23:50|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1647869080000|2022-03-21 13:24:40|4541.66|4541.66|4543|4543|4543|4543|4541.66|4541.66|0
1647869090000|2022-03-21 13:24:50|4543.09|4543.09|4542.28|4542.28|4543.35|4543.35|4542.01|4542.01|0
1647869110000|2022-03-21 13:25:10|4541.84|4541.84|4541.57|4541.57|4541.84|4541.84|4541.57|4541.57|0
1647869120000|2022-03-21 13:25:20|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|4541.48|0
1647869170000|2022-03-21 13:26:10|4542.15|4542.15|4541.71|4541.71|4542.15|4542.15|4541.71|4541.71|0
1647869200000|2022-03-21 13:26:40|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|4541.04|0
1647869240000|2022-03-21 13:27:20|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|4540.71|0
1647869250000|2022-03-21 13:27:30|4540.42|4540.42|4539.08|4539.08|4540.42|4540.42|4539.08|4539.08|0
1647869270000|2022-03-21 13:27:50|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1647869280000|2022-03-21 13:28:00|4538.62|4538.62|4537.91|4537.91|4538.62|4538.62|4537.91|4537.91|0
1647869290000|2022-03-21 13:28:10|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|4538.35|0
1647869300000|2022-03-21 13:28:20|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4536.9|4536.9|0
1647869330000|2022-03-21 13:28:50|4536.69|4536.69|4536.24|4536.24|4536.69|4536.69|4536.24|4536.24|0
1647869340000|2022-03-21 13:29:00|4536.36|4536.36|4537.09|4537.09|4537.09|4537.09|4536.36|4536.36|0
1647869350000|2022-03-21 13:29:10|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|4536.74|0
1647869360000|2022-03-21 13:29:20|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|4536.92|0
1647869370000|2022-03-21 13:29:30|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|4536.83|0
1647869380000|2022-03-21 13:29:40|4537.16|4537.16|4537.49|4537.49|4537.49|4537.49|4537.16|4537.16|0
1647869390000|2022-03-21 13:29:50|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1647869400000|2022-03-21 13:30:00|4537.4|4537.4|4538.15|4538.15|4538.42|4538.42|4537.4|4537.4|0
1647869410000|2022-03-21 13:30:10|4538.27|4538.27|4538.36|4538.36|4538.36|4538.36|4538.18|4538.18|0
1647869420000|2022-03-21 13:30:20|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|0
1647869430000|2022-03-21 13:30:30|4537.69|4537.69|4538.04|4538.04|4538.04|4538.04|4537.69|4537.69|0
1647869460000|2022-03-21 13:31:00|4538.71|4538.71|4539.07|4539.07|4539.42|4539.42|4538.71|4538.71|0
1647869470000|2022-03-21 13:31:10|4539.74|4539.74|4540.64|4540.64|4541.08|4541.08|4539.74|4539.74|0
1647869550000|2022-03-21 13:32:30|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|0
1647869560000|2022-03-21 13:32:40|4540.37|4540.37|4540.19|4540.19|4540.37|4540.37|4540.19|4540.19|0
1647869570000|2022-03-21 13:32:50|4539.58|4539.58|4540.02|4540.02|4540.11|4540.11|4539.31|4539.31|0
1647869580000|2022-03-21 13:33:00|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1647869590000|2022-03-21 13:33:10|4540.46|4540.46|4543.14|4543.14|4543.14|4543.14|4540.46|4540.46|0
1647869600000|2022-03-21 13:33:20|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|4543.81|0
1647869610000|2022-03-21 13:33:30|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|0
1647869630000|2022-03-21 13:33:50|4540.46|4540.46|4538.45|4538.45|4540.46|4540.46|4538.45|4538.45|0
1647869650000|2022-03-21 13:34:10|4539.12|4539.12|4539.67|4539.67|4539.94|4539.94|4539.12|4539.12|0
1647869660000|2022-03-21 13:34:20|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|0
1647869680000|2022-03-21 13:34:40|4540.52|4540.52|4540.87|4540.87|4540.87|4540.87|4540.52|4540.52|0
1647869690000|2022-03-21 13:34:50|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|0
1647869700000|2022-03-21 13:35:00|4542.34|4542.34|4542.19|4542.19|4542.86|4542.86|4542.19|4542.19|0
1647869710000|2022-03-21 13:35:10|4543.53|4543.53|4543.87|4543.87|4543.96|4543.96|4543.53|4543.53|0
1647869720000|2022-03-21 13:35:20|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|4543.96|0
1647869730000|2022-03-21 13:35:30|4544.63|4544.63|4544.95|4544.95|4544.95|4544.95|4544.63|4544.63|0
1647869740000|2022-03-21 13:35:40|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|4545.57|0
1647869760000|2022-03-21 13:36:00|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|0
1647869770000|2022-03-21 13:36:10|4546.21|4546.21|4546.04|4546.04|4546.21|4546.21|4546.04|4546.04|0
1647869780000|2022-03-21 13:36:20|4546.71|4546.71|4546.04|4546.04|4546.71|4546.71|4546.04|4546.04|0
1647869790000|2022-03-21 13:36:30|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|0
1647869800000|2022-03-21 13:36:40|4548.4|4548.4|4548.23|4548.23|4548.4|4548.4|4548.23|4548.23|0
1647869820000|2022-03-21 13:37:00|4548.5|4548.5|4548.59|4548.59|4548.59|4548.59|4548.5|4548.5|0
1647869840000|2022-03-21 13:37:20|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|4548.23|0
1647869850000|2022-03-21 13:37:30|4549.57|4549.57|4549.57|4549.57|4549.57|4549.57|4549.57|4549.57|0
1647869870000|2022-03-21 13:37:50|4549.69|4549.69|4549.81|4549.81|4549.81|4549.81|4549.69|4549.69|0
1647869880000|2022-03-21 13:38:00|4550.61|4550.61|4550.72|4550.72|4550.72|4550.72|4550.61|4550.61|0
1647869890000|2022-03-21 13:38:10|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1647869900000|2022-03-21 13:38:20|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|0
1647869910000|2022-03-21 13:38:30|4550.52|4550.52|4550.17|4550.17|4550.52|4550.52|4550.17|4550.17|0
1647869920000|2022-03-21 13:38:40|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|0
1647869930000|2022-03-21 13:38:50|4547.37|4547.37|4545.68|4545.68|4547.37|4547.37|4545.01|4545.01|0
1647869940000|2022-03-21 13:39:00|4545.32|4545.32|4545.99|4545.99|4545.99|4545.99|4545.32|4545.32|0
1647869950000|2022-03-21 13:39:10|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|4545.76|0
1647869960000|2022-03-21 13:39:20|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1647869980000|2022-03-21 13:39:40|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|0
1647869990000|2022-03-21 13:39:50|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|4546.31|0
1647870000000|2022-03-21 13:40:00|4547.65|4547.65|4547.33|4547.33|4547.65|4547.65|4546.98|4546.98|0
1647870030000|2022-03-21 13:40:30|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|0
1647870050000|2022-03-21 13:40:50|4547.42|4547.42|4547.51|4547.51|4547.51|4547.51|4547.42|4547.42|0
1647870060000|2022-03-21 13:41:00|4548.18|4548.18|4548.35|4548.35|4548.35|4548.35|4548.18|4548.18|0
1647870070000|2022-03-21 13:41:10|4549.59|4549.59|4548.71|4548.71|4549.59|4549.59|4548.71|4548.71|0
1647870080000|2022-03-21 13:41:20|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1647870090000|2022-03-21 13:41:30|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1647870110000|2022-03-21 13:41:50|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1647870120000|2022-03-21 13:42:00|4547.6|4547.6|4548.09|4548.09|4548.09|4548.09|4547.42|4547.42|0
1647870130000|2022-03-21 13:42:10|4547.97|4547.97|4547.62|4547.62|4547.97|4547.97|4547.5|4547.5|0
1647870140000|2022-03-21 13:42:20|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1647870150000|2022-03-21 13:42:30|4547.06|4547.06|4547.1|4547.1|4547.2|4547.2|4546.36|4546.36|0
1647870160000|2022-03-21 13:42:40|4547.41|4547.41|4546.98|4546.98|4547.41|4547.41|4546.86|4546.86|0
1647870170000|2022-03-21 13:42:50|4546.31|4546.31|4545.64|4545.64|4546.31|4546.31|4545.64|4545.64|0
1647870180000|2022-03-21 13:43:00|4546.4|4546.4|4547.07|4547.07|4547.07|4547.07|4546.4|4546.4|0
1647870200000|2022-03-21 13:43:20|4547.74|4547.74|4547.74|4547.74|4548.41|4548.41|4547.65|4547.65|0
1647870210000|2022-03-21 13:43:30|4547.83|4547.83|4548.09|4548.09|4548.09|4548.09|4547.83|4547.83|0
1647870220000|2022-03-21 13:43:40|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|0
1647870230000|2022-03-21 13:43:50|4548.59|4548.59|4549.26|4549.26|4549.26|4549.26|4548.59|4548.59|0
1647870250000|2022-03-21 13:44:10|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|0
1647870260000|2022-03-21 13:44:20|4549.08|4549.08|4548.78|4548.78|4549.75|4549.75|4548.78|4548.78|0
1647870270000|2022-03-21 13:44:30|4548.11|4548.11|4547.73|4547.73|4548.11|4548.11|4547.73|4547.73|0
1647870300000|2022-03-21 13:45:00|4547.85|4547.85|4547.94|4547.94|4547.94|4547.94|4547.85|4547.85|0
1647870310000|2022-03-21 13:45:10|4548.61|4548.61|4549.28|4549.28|4549.28|4549.28|4548.61|4548.61|0
1647870320000|2022-03-21 13:45:20|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|0
1647870340000|2022-03-21 13:45:40|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|4548.52|0
1647870360000|2022-03-21 13:46:00|4548.19|4548.19|4549.35|4549.35|4549.35|4549.35|4547.34|4547.34|0
1647870370000|2022-03-21 13:46:10|4548.82|4548.82|4549.18|4549.18|4549.18|4549.18|4548.82|4548.82|0
1647870380000|2022-03-21 13:46:20|4548.38|4548.38|4548.56|4548.56|4548.56|4548.56|4548.21|4548.21|0
1647870390000|2022-03-21 13:46:30|4548.38|4548.38|4548.65|4548.65|4548.65|4548.65|4548.38|4548.38|0
1647870400000|2022-03-21 13:46:40|4547.98|4547.98|4548.1|4548.1|4548.1|4548.1|4547.98|4547.98|0
1647870420000|2022-03-21 13:47:00|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|0
1647870430000|2022-03-21 13:47:10|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1647870460000|2022-03-21 13:47:40|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|0
1647870470000|2022-03-21 13:47:50|4546.99|4546.99|4547.6|4547.6|4547.6|4547.6|4546.99|4546.99|0
1647870500000|2022-03-21 13:48:20|4546.78|4546.78|4547.65|4547.65|4548.12|4548.12|4546.78|4546.78|0
1647870520000|2022-03-21 13:48:40|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1647870540000|2022-03-21 13:49:00|4547.3|4547.3|4546.65|4546.65|4547.3|4547.3|4546.5|4546.5|0
1647870550000|2022-03-21 13:49:10|4546.21|4546.21|4546.21|4546.21|4546.21|4546.21|4546.21|4546.21|0
1647870560000|2022-03-21 13:49:20|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|0
1647870570000|2022-03-21 13:49:30|4546.03|4546.03|4544.82|4544.82|4546.03|4546.03|4544.82|4544.82|0
1647870580000|2022-03-21 13:49:40|4544.7|4544.7|4544.88|4544.88|4545.59|4545.59|4544.7|4544.7|0
1647870590000|2022-03-21 13:49:50|4544.73|4544.73|4542.64|4542.64|4544.73|4544.73|4542.64|4542.64|0
1647870600000|2022-03-21 13:50:00|4540.63|4540.63|4539.94|4539.94|4540.63|4540.63|4539.94|4539.94|0
1647870620000|2022-03-21 13:50:20|4540.38|4540.38|4540.26|4540.26|4540.38|4540.38|4540.26|4540.26|0
1647870630000|2022-03-21 13:50:30|4540.44|4540.44|4539.48|4539.48|4540.44|4540.44|4539.1|4539.1|0
1647870640000|2022-03-21 13:50:40|4540.1|4540.1|4542.28|4542.28|4542.63|4542.63|4539.95|4539.95|0
1647870650000|2022-03-21 13:50:50|4542.19|4542.19|4541.9|4541.9|4542.19|4542.19|4541.78|4541.78|0
1647870660000|2022-03-21 13:51:00|4542.07|4542.07|4544.08|4544.08|4544.08|4544.08|4542.07|4542.07|0
1647870670000|2022-03-21 13:51:10|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1647870680000|2022-03-21 13:51:20|4543.77|4543.77|4543.77|4543.77|4543.77|4543.77|4543.77|4543.77|0
1647870690000|2022-03-21 13:51:30|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1647870700000|2022-03-21 13:51:40|4543.32|4543.32|4543.15|4543.15|4543.32|4543.32|4543.15|4543.15|0
1647870730000|2022-03-21 13:52:10|4542.97|4542.97|4542.53|4542.53|4542.97|4542.97|4542.53|4542.53|0
1647870740000|2022-03-21 13:52:20|4542.44|4542.44|4541.77|4541.77|4542.61|4542.61|4541.77|4541.77|0
1647870760000|2022-03-21 13:52:40|4542.44|4542.44|4542.86|4542.86|4542.86|4542.86|4542.44|4542.44|0
1647870770000|2022-03-21 13:52:50|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1647870780000|2022-03-21 13:53:00|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|0
1647870790000|2022-03-21 13:53:10|4542.59|4542.59|4541.92|4541.92|4542.59|4542.59|4541.92|4541.92|0
1647870800000|2022-03-21 13:53:20|4542.09|4542.09|4541.94|4541.94|4542.09|4542.09|4541.94|4541.94|0
1647870810000|2022-03-21 13:53:30|4541.67|4541.67|4541.58|4541.58|4541.67|4541.67|4541.58|4541.58|0
1647870820000|2022-03-21 13:53:40|4541.09|4541.09|4542.11|4542.11|4542.11|4542.11|4541.09|4541.09|0
1647870830000|2022-03-21 13:53:50|4541.95|4541.95|4541.69|4541.69|4541.95|4541.95|4541.69|4541.69|0
1647870850000|2022-03-21 13:54:10|4541.47|4541.47|4541.63|4541.63|4541.63|4541.63|4541.47|4541.47|0
1647870860000|2022-03-21 13:54:20|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|4541.37|0
1647870870000|2022-03-21 13:54:30|4540.7|4540.7|4539.36|4539.36|4540.7|4540.7|4539|4539|0
1647870890000|2022-03-21 13:54:50|4539.71|4539.71|4539.36|4539.36|4539.71|4539.71|4539.36|4539.36|0
1647870900000|2022-03-21 13:55:00|4539.8|4539.8|4539.89|4539.89|4539.89|4539.89|4539.8|4539.8|0
1647870910000|2022-03-21 13:55:10|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1647870920000|2022-03-21 13:55:20|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|0
1647870940000|2022-03-21 13:55:40|4539.27|4539.27|4539.36|4539.36|4539.36|4539.36|4539.27|4539.27|0
1647870950000|2022-03-21 13:55:50|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|4540.03|0
1647870960000|2022-03-21 13:56:00|4540.15|4540.15|4540.85|4540.85|4540.85|4540.85|4540.15|4540.15|0
1647870970000|2022-03-21 13:56:10|4541.11|4541.11|4540.67|4540.67|4541.11|4541.11|4540.67|4540.67|0
1647870990000|2022-03-21 13:56:30|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|0
1647871000000|2022-03-21 13:56:40|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|0
1647871010000|2022-03-21 13:56:50|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1647871020000|2022-03-21 13:57:00|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|0
1647871050000|2022-03-21 13:57:30|4542.07|4542.07|4542.16|4542.16|4542.16|4542.16|4542.07|4542.07|0
1647871070000|2022-03-21 13:57:50|4541.98|4541.98|4542.3|4542.3|4542.65|4542.65|4541.98|4541.98|0
1647871080000|2022-03-21 13:58:00|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|4541.94|0
1647871090000|2022-03-21 13:58:10|4541.27|4541.27|4541.8|4541.8|4541.8|4541.8|4541.27|4541.27|0
1647871120000|2022-03-21 13:58:40|4541.27|4541.27|4541.74|4541.74|4541.74|4541.74|4541.27|4541.27|0
1647871150000|2022-03-21 13:59:10|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|4541.07|0
1647871170000|2022-03-21 13:59:30|4539.73|4539.73|4538.64|4538.64|4539.73|4539.73|4538.64|4538.64|0
1647871180000|2022-03-21 13:59:40|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|0
1647871190000|2022-03-21 13:59:50|4538.42|4538.42|4538.16|4538.16|4538.42|4538.42|4538.16|4538.16|0
1647871210000|2022-03-21 14:00:10|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|0
1647871230000|2022-03-21 14:00:30|4537.63|4537.63|4538.98|4538.98|4538.98|4538.98|4537.46|4537.46|0
1647871240000|2022-03-21 14:00:40|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|0
1647871250000|2022-03-21 14:00:50|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|4539.07|0
1647871260000|2022-03-21 14:01:00|4538.95|4538.95|4538.06|4538.06|4538.95|4538.95|4538.06|4538.06|0
1647871270000|2022-03-21 14:01:10|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1647871280000|2022-03-21 14:01:20|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|0
1647871300000|2022-03-21 14:01:40|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1647871310000|2022-03-21 14:01:50|4538.54|4538.54|4539.19|4539.19|4539.19|4539.19|4538.54|4538.54|0
1647871320000|2022-03-21 14:02:00|4539.01|4539.01|4539.69|4539.69|4539.69|4539.69|4539.01|4539.01|0
1647871330000|2022-03-21 14:02:10|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1647871340000|2022-03-21 14:02:20|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|0
1647871350000|2022-03-21 14:02:30|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|0
1647871360000|2022-03-21 14:02:40|4539.9|4539.9|4540.39|4540.39|4540.39|4540.39|4539.9|4539.9|0
1647871370000|2022-03-21 14:02:50|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|0
1647871380000|2022-03-21 14:03:00|4540.83|4540.83|4540.43|4540.43|4540.92|4540.92|4540.25|4540.25|0
1647871390000|2022-03-21 14:03:10|4540.87|4540.87|4540.87|4540.87|4540.87|4540.87|4540.87|4540.87|0
1647871400000|2022-03-21 14:03:20|4539.53|4539.53|4539.62|4539.62|4539.62|4539.62|4539.53|4539.53|0
1647871410000|2022-03-21 14:03:30|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|0
1647871420000|2022-03-21 14:03:40|4538.51|4538.51|4537.17|4537.17|4538.51|4538.51|4537.17|4537.17|0
1647871430000|2022-03-21 14:03:50|4536.9|4536.9|4537.17|4537.17|4537.17|4537.17|4536.9|4536.9|0
1647871450000|2022-03-21 14:04:10|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1647871460000|2022-03-21 14:04:20|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1647871470000|2022-03-21 14:04:30|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|0
1647871480000|2022-03-21 14:04:40|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1647871490000|2022-03-21 14:04:50|4538.54|4538.54|4538.16|4538.16|4538.54|4538.54|4537.84|4537.84|0
1647871500000|2022-03-21 14:05:00|4538|4538|4539.34|4539.34|4540.01|4540.01|4538|4538|0
1647871510000|2022-03-21 14:05:10|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1647871520000|2022-03-21 14:05:20|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1647871530000|2022-03-21 14:05:30|4540.19|4540.19|4540.5|4540.5|4540.5|4540.5|4539.83|4539.83|0
1647871540000|2022-03-21 14:05:40|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|0
1647871550000|2022-03-21 14:05:50|4539.35|4539.35|4539.27|4539.27|4539.35|4539.35|4539.27|4539.27|0
1647871560000|2022-03-21 14:06:00|4538.83|4538.83|4538.1|4538.1|4539|4539|4538.1|4538.1|0
1647871570000|2022-03-21 14:06:10|4537.86|4537.86|4538.1|4538.1|4538.1|4538.1|4537.86|4537.86|0
1647871610000|2022-03-21 14:06:50|4537.92|4537.92|4537.25|4537.25|4537.92|4537.92|4537.25|4537.25|0
1647871620000|2022-03-21 14:07:00|4537.41|4537.41|4537.38|4537.38|4537.41|4537.41|4537.3|4537.3|0
1647871640000|2022-03-21 14:07:20|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|0
1647871650000|2022-03-21 14:07:30|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|0
1647871660000|2022-03-21 14:07:40|4538.23|4538.23|4538.23|4538.23|4538.23|4538.23|4538.23|4538.23|0
1647871670000|2022-03-21 14:07:50|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|0
1647871690000|2022-03-21 14:08:10|4537.47|4537.47|4539.32|4539.32|4539.48|4539.48|4537.47|4537.47|0
1647871700000|2022-03-21 14:08:20|4539.67|4539.67|4541.01|4541.01|4541.01|4541.01|4539.67|4539.67|0
1647871720000|2022-03-21 14:08:40|4541.68|4541.68|4543.06|4543.06|4543.06|4543.06|4541.68|4541.68|0
1647871740000|2022-03-21 14:09:00|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|0
1647871750000|2022-03-21 14:09:10|4543.88|4543.88|4544.02|4544.02|4544.02|4544.02|4543.88|4543.88|0
1647871760000|2022-03-21 14:09:20|4546.7|4546.7|4545.36|4545.36|4546.7|4546.7|4545.36|4545.36|0
1647871770000|2022-03-21 14:09:30|4544.69|4544.69|4544.22|4544.22|4544.89|4544.89|4544.22|4544.22|0
1647871780000|2022-03-21 14:09:40|4545.56|4545.56|4544.53|4544.53|4545.56|4545.56|4544.53|4544.53|0
1647871790000|2022-03-21 14:09:50|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|0
1647871800000|2022-03-21 14:10:00|4546.63|4546.63|4546.38|4546.38|4546.63|4546.63|4546.38|4546.38|0
1647871810000|2022-03-21 14:10:10|4546.53|4546.53|4546.69|4546.69|4546.69|4546.69|4546.53|4546.53|0
1647871820000|2022-03-21 14:10:20|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|0
1647871830000|2022-03-21 14:10:30|4547.72|4547.72|4546.93|4546.93|4548.25|4548.25|4546.93|4546.93|0
1647871850000|2022-03-21 14:10:50|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|4547.72|0
1647871860000|2022-03-21 14:11:00|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|4547.19|0
1647871870000|2022-03-21 14:11:10|4546.52|4546.52|4545.85|4545.85|4546.52|4546.52|4545.85|4545.85|0
1647871890000|2022-03-21 14:11:30|4546.47|4546.47|4546.12|4546.12|4546.47|4546.47|4546.12|4546.12|0
1647871900000|2022-03-21 14:11:40|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|4546.45|0
1647871920000|2022-03-21 14:12:00|4547.12|4547.12|4547.34|4547.34|4547.34|4547.34|4547.12|4547.12|0
1647871930000|2022-03-21 14:12:10|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|0
1647871940000|2022-03-21 14:12:20|4547.6|4547.6|4547.19|4547.19|4547.6|4547.6|4547.19|4547.19|0
1647871950000|2022-03-21 14:12:30|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|0
1647871960000|2022-03-21 14:12:40|4547.42|4547.42|4547.42|4547.42|4549.42|4549.42|4547.42|4547.42|0
1647871980000|2022-03-21 14:13:00|4548.76|4548.76|4549.42|4549.42|4549.42|4549.42|4548.76|4548.76|0
1647872000000|2022-03-21 14:13:20|4546.08|4546.08|4545.96|4545.96|4546.75|4546.75|4545.96|4545.96|0
1647872010000|2022-03-21 14:13:30|4546.25|4546.25|4549.11|4549.11|4549.11|4549.11|4546.25|4546.25|0
1647872040000|2022-03-21 14:14:00|4553.13|4553.13|4555.54|4555.54|4555.81|4555.81|4553.13|4553.13|0
1647872050000|2022-03-21 14:14:10|4550.18|4550.18|4547.64|4547.64|4550.18|4550.18|4547.15|4547.15|0
1647872060000|2022-03-21 14:14:20|4546.97|4546.97|4544.47|4544.47|4546.97|4546.97|4544.29|4544.29|0
1647872070000|2022-03-21 14:14:30|4544.03|4544.03|4545.37|4545.37|4545.37|4545.37|4544.03|4544.03|0
1647872090000|2022-03-21 14:14:50|4546.71|4546.71|4547.56|4547.56|4547.56|4547.56|4546.71|4546.71|0
1647872100000|2022-03-21 14:15:00|4547.88|4547.88|4547.88|4547.88|4547.88|4547.88|4547.88|4547.88|0
1647872110000|2022-03-21 14:15:10|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|0
1647872130000|2022-03-21 14:15:30|4548.64|4548.64|4549.31|4549.31|4549.31|4549.31|4548.64|4548.64|0
1647872140000|2022-03-21 14:15:40|4549.57|4549.57|4554.61|4554.61|4554.61|4554.61|4549.57|4549.57|0
1647872150000|2022-03-21 14:15:50|4555.41|4555.41|4555.5|4555.5|4555.5|4555.5|4555.41|4555.41|0
1647872160000|2022-03-21 14:16:00|4557.51|4557.51|4557.6|4557.6|4557.6|4557.6|4556.84|4556.84|0
1647872170000|2022-03-21 14:16:10|4558.27|4558.27|4558.94|4558.94|4558.94|4558.94|4558.27|4558.27|0
1647872180000|2022-03-21 14:16:20|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1647872190000|2022-03-21 14:16:30|4562.28|4562.28|4559.57|4559.57|4562.28|4562.28|4558.23|4558.23|0
1647872200000|2022-03-21 14:16:40|4558.23|4558.23|4557.56|4557.56|4558.23|4558.23|4556.22|4556.22|0
1647872210000|2022-03-21 14:16:50|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|0
1647872220000|2022-03-21 14:17:00|4556.4|4556.4|4557.07|4557.07|4557.07|4557.07|4556.4|4556.4|0
1647872230000|2022-03-21 14:17:10|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|0
1647872250000|2022-03-21 14:17:30|4556.75|4556.75|4557.28|4557.28|4557.28|4557.28|4556.75|4556.75|0
1647872270000|2022-03-21 14:17:50|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|4557.95|0
1647872280000|2022-03-21 14:18:00|4558.13|4558.13|4558.21|4558.21|4558.21|4558.21|4558.13|4558.13|0
1647872290000|2022-03-21 14:18:10|4557.55|4557.55|4558.39|4558.39|4558.39|4558.39|4557.55|4557.55|0
1647872310000|2022-03-21 14:18:30|4558.57|4558.57|4558.8|4558.8|4558.8|4558.8|4558.13|4558.13|0
1647872320000|2022-03-21 14:18:40|4558.94|4558.94|4558.27|4558.27|4558.94|4558.94|4558.27|4558.27|0
1647872330000|2022-03-21 14:18:50|4558.54|4558.54|4558.98|4558.98|4558.98|4558.98|4558.54|4558.54|0
1647872360000|2022-03-21 14:19:20|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|4560.32|0
1647872370000|2022-03-21 14:19:30|4559.79|4559.79|4559.08|4559.08|4559.79|4559.79|4559.08|4559.08|0
1647872380000|2022-03-21 14:19:40|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|0
1647872390000|2022-03-21 14:19:50|4558.64|4558.64|4559|4559|4559|4559|4558.64|4558.64|0
1647872400000|2022-03-21 14:20:00|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1647872410000|2022-03-21 14:20:10|4558.29|4558.29|4558.76|4558.76|4558.76|4558.76|4558.29|4558.29|0
1647872430000|2022-03-21 14:20:30|4558.61|4558.61|4558.76|4558.76|4558.76|4558.76|4558.61|4558.61|0
1647872440000|2022-03-21 14:20:40|4558.61|4558.61|4562.63|4562.63|4563.3|4563.3|4558.61|4558.61|0
1647872460000|2022-03-21 14:21:00|4562.9|4562.9|4562.99|4562.99|4562.99|4562.99|4562.9|4562.9|0
1647872480000|2022-03-21 14:21:20|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|0
1647872510000|2022-03-21 14:21:50|4560.65|4560.65|4560.56|4560.56|4560.65|4560.65|4560.56|4560.56|0
1647872520000|2022-03-21 14:22:00|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|0
1647872530000|2022-03-21 14:22:10|4558.15|4558.15|4557.66|4557.66|4558.15|4558.15|4557.48|4557.48|0
1647872540000|2022-03-21 14:22:20|4557.48|4557.48|4557.43|4557.43|4557.48|4557.48|4556.81|4556.81|0
1647872550000|2022-03-21 14:22:30|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|0
1647872580000|2022-03-21 14:23:00|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|0
1647872590000|2022-03-21 14:23:10|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|0
1647872630000|2022-03-21 14:23:50|4557.74|4557.74|4556.91|4556.91|4557.74|4557.74|4556.65|4556.65|0
1647872660000|2022-03-21 14:24:20|4557.09|4557.09|4557|4557|4557.09|4557.09|4557|4557|0
1647872680000|2022-03-21 14:24:40|4556.33|4556.33|4555.54|4555.54|4556.33|4556.33|4555.54|4555.54|0
1647872750000|2022-03-21 14:25:50|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|0
1647872760000|2022-03-21 14:26:00|4555.36|4555.36|4552.77|4552.77|4555.45|4555.45|4552.77|4552.77|0
1647872770000|2022-03-21 14:26:10|4554.11|4554.11|4552.86|4552.86|4554.11|4554.11|4552.77|4552.77|0
1647872780000|2022-03-21 14:26:20|4554.87|4554.87|4556.21|4556.21|4556.21|4556.21|4554.87|4554.87|0
1647872790000|2022-03-21 14:26:30|4556.33|4556.33|4556.5|4556.5|4556.5|4556.5|4556.33|4556.33|0
1647872820000|2022-03-21 14:27:00|4556.15|4556.15|4556.15|4556.15|4556.15|4556.15|4556.15|4556.15|0
1647872840000|2022-03-21 14:27:20|4556.82|4556.82|4557.17|4557.17|4557.17|4557.17|4556.82|4556.82|0
1647872860000|2022-03-21 14:27:40|4557|4557|4557|4557|4557|4557|4557|4557|0
1647872870000|2022-03-21 14:27:50|4556.33|4556.33|4555.66|4555.66|4556.33|4556.33|4554.99|4554.99|0
1647872880000|2022-03-21 14:28:00|4554.99|4554.99|4556.33|4556.33|4556.33|4556.33|4554.99|4554.99|0
1647872890000|2022-03-21 14:28:10|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|0
1647872900000|2022-03-21 14:28:20|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|0
1647872910000|2022-03-21 14:28:30|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|0
1647872920000|2022-03-21 14:28:40|4556.94|4556.94|4556.86|4556.86|4556.94|4556.94|4556.86|4556.86|0
1647872930000|2022-03-21 14:28:50|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|0
1647872950000|2022-03-21 14:29:10|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|0
1647872980000|2022-03-21 14:29:40|4556.53|4556.53|4559.21|4559.21|4559.21|4559.21|4556.53|4556.53|0
1647873000000|2022-03-21 14:30:00|4559.3|4559.3|4557.75|4557.75|4559.3|4559.3|4557.75|4557.75|0
1647873010000|2022-03-21 14:30:10|4557.51|4557.51|4557.63|4557.63|4557.63|4557.63|4557.51|4557.51|0
1647873020000|2022-03-21 14:30:20|4557.01|4557.01|4557.19|4557.19|4557.19|4557.19|4557.01|4557.01|0
1647873030000|2022-03-21 14:30:30|4556.83|4556.83|4556.42|4556.42|4557.09|4557.09|4556.42|4556.42|0
1647873040000|2022-03-21 14:30:40|4556.59|4556.59|4556.86|4556.86|4556.86|4556.86|4556.59|4556.59|0
1647873050000|2022-03-21 14:30:50|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|4556.69|0
1647873060000|2022-03-21 14:31:00|4555.72|4555.72|4556.69|4556.69|4556.69|4556.69|4555.72|4555.72|0
1647873080000|2022-03-21 14:31:20|4556.52|4556.52|4557.19|4557.19|4557.19|4557.19|4556.52|4556.52|0
1647873090000|2022-03-21 14:31:30|4557.45|4557.45|4558.79|4558.79|4558.79|4558.79|4557.45|4557.45|0
1647873110000|2022-03-21 14:31:50|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1647873120000|2022-03-21 14:32:00|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|0
1647873130000|2022-03-21 14:32:10|4558.44|4558.44|4558.32|4558.32|4558.44|4558.44|4558.32|4558.32|0
1647873140000|2022-03-21 14:32:20|4557.65|4557.65|4558.32|4558.32|4558.32|4558.32|4557.65|4557.65|0
1647873150000|2022-03-21 14:32:30|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|4559.66|0
1647873160000|2022-03-21 14:32:40|4560.01|4560.01|4559.98|4559.98|4560.19|4560.19|4559.98|4559.98|0
1647873170000|2022-03-21 14:32:50|4560.24|4560.24|4560.08|4560.08|4560.24|4560.24|4560.08|4560.08|0
1647873180000|2022-03-21 14:33:00|4560.14|4560.14|4560.14|4560.14|4560.19|4560.19|4560.14|4560.14|0
1647873190000|2022-03-21 14:33:10|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|4560.67|0
1647873220000|2022-03-21 14:33:40|4560.93|4560.93|4560.78|4560.78|4561.05|4561.05|4560.78|4560.78|0
1647873230000|2022-03-21 14:33:50|4560.93|4560.93|4560.52|4560.52|4560.93|4560.93|4560.52|4560.52|0
1647873240000|2022-03-21 14:34:00|4560.2|4560.2|4557.22|4557.22|4560.41|4560.41|4557.22|4557.22|0
1647873250000|2022-03-21 14:34:10|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|0
1647873260000|2022-03-21 14:34:20|4556.45|4556.45|4556.1|4556.1|4556.45|4556.45|4556.1|4556.1|0
1647873280000|2022-03-21 14:34:40|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1647873290000|2022-03-21 14:34:50|4556.1|4556.1|4556.27|4556.27|4556.27|4556.27|4556.1|4556.1|0
1647873300000|2022-03-21 14:35:00|4556.63|4556.63|4556.54|4556.54|4556.63|4556.63|4556.54|4556.54|0
1647873320000|2022-03-21 14:35:20|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1647873330000|2022-03-21 14:35:30|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|0
1647873350000|2022-03-21 14:35:50|4558.51|4558.51|4558.72|4558.72|4558.87|4558.87|4558.51|4558.51|0
1647873360000|2022-03-21 14:36:00|4558.37|4558.37|4557.61|4557.61|4558.37|4558.37|4557.61|4557.61|0
1647873370000|2022-03-21 14:36:10|4556.9|4556.9|4556.64|4556.64|4556.9|4556.9|4556.64|4556.64|0
1647873380000|2022-03-21 14:36:20|4556.99|4556.99|4557.66|4557.66|4557.66|4557.66|4556.99|4556.99|0
1647873390000|2022-03-21 14:36:30|4557.77|4557.77|4558.94|4558.94|4559.06|4559.06|4557.77|4557.77|0
1647873400000|2022-03-21 14:36:40|4558.27|4558.27|4559.14|4559.14|4559.61|4559.61|4558.27|4558.27|0
1647873410000|2022-03-21 14:36:50|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|0
1647873420000|2022-03-21 14:37:00|4559.6|4559.6|4559.78|4559.78|4559.78|4559.78|4559.6|4559.6|0
1647873430000|2022-03-21 14:37:10|4559.69|4559.69|4559.54|4559.54|4559.69|4559.69|4559.54|4559.54|0
1647873450000|2022-03-21 14:37:30|4559.36|4559.36|4556.01|4556.01|4559.36|4559.36|4556.01|4556.01|0
1647873460000|2022-03-21 14:37:40|4555.52|4555.52|4556.84|4556.84|4556.84|4556.84|4555.52|4555.52|0
1647873490000|2022-03-21 14:38:10|4557|4557|4557.44|4557.44|4557.44|4557.44|4557|4557|0
1647873510000|2022-03-21 14:38:30|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|0
1647873520000|2022-03-21 14:38:40|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|4556.6|0
1647873540000|2022-03-21 14:39:00|4557.27|4557.27|4556.55|4556.55|4557.89|4557.89|4556.55|4556.55|0
1647873550000|2022-03-21 14:39:10|4556.37|4556.37|4556.28|4556.28|4556.37|4556.37|4555.93|4555.93|0
1647873560000|2022-03-21 14:39:20|4555.61|4555.61|4555.26|4555.26|4555.61|4555.61|4555.26|4555.26|0
1647873570000|2022-03-21 14:39:30|4555.93|4555.93|4555.93|4555.93|4555.93|4555.93|4555.93|4555.93|0
1647873590000|2022-03-21 14:39:50|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|4554.59|0
1647873600000|2022-03-21 14:40:00|4554.76|4554.76|4554.76|4554.76|4554.76|4554.76|4554.76|4554.76|0
1647873610000|2022-03-21 14:40:10|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|4555.21|0
1647873620000|2022-03-21 14:40:20|4554.94|4554.94|4554.5|4554.5|4554.94|4554.94|4554.5|4554.5|0
1647873650000|2022-03-21 14:40:50|4554.76|4554.76|4554.68|4554.68|4554.76|4554.76|4554.68|4554.68|0
1647873670000|2022-03-21 14:41:10|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|4556.02|0
1647873680000|2022-03-21 14:41:20|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1647873690000|2022-03-21 14:41:30|4555.93|4555.93|4556.1|4556.1|4556.1|4556.1|4555.93|4555.93|0
1647873700000|2022-03-21 14:41:40|4555.4|4555.4|4554.88|4554.88|4555.55|4555.55|4554.88|4554.88|0
1647873710000|2022-03-21 14:41:50|4554.61|4554.61|4554.35|4554.35|4554.61|4554.61|4554.08|4554.08|0
1647873720000|2022-03-21 14:42:00|4554.23|4554.23|4555.02|4555.02|4555.02|4555.02|4554.23|4554.23|0
1647873730000|2022-03-21 14:42:10|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|0
1647873740000|2022-03-21 14:42:20|4555.02|4555.02|4555.19|4555.19|4555.19|4555.19|4555.02|4555.02|0
1647873760000|2022-03-21 14:42:40|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|4555.46|0
1647873780000|2022-03-21 14:43:00|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|0
1647873810000|2022-03-21 14:43:30|4555.19|4555.19|4555.22|4555.22|4555.22|4555.22|4555.11|4555.11|0
1647873840000|2022-03-21 14:44:00|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|0
1647873850000|2022-03-21 14:44:10|4554.9|4554.9|4555.43|4555.43|4555.43|4555.43|4554.9|4554.9|0
1647873860000|2022-03-21 14:44:20|4556.05|4556.05|4556|4556|4556.21|4556.21|4555.73|4555.73|0
1647873870000|2022-03-21 14:44:30|4556.62|4556.62|4556.74|4556.74|4556.74|4556.74|4556.62|4556.62|0
1647873880000|2022-03-21 14:44:40|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|0
1647873890000|2022-03-21 14:44:50|4556.64|4556.64|4558.4|4558.4|4558.4|4558.4|4556.64|4556.64|0
1647873900000|2022-03-21 14:45:00|4560.41|4560.41|4560.15|4560.15|4560.41|4560.41|4560.15|4560.15|0
1647873910000|2022-03-21 14:45:10|4560.59|4560.59|4560.88|4560.88|4561|4561|4560.59|4560.59|0
1647873920000|2022-03-21 14:45:20|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|0
1647873930000|2022-03-21 14:45:30|4560.97|4560.97|4560.91|4560.91|4561.26|4561.26|4560.91|4560.91|0
1647873940000|2022-03-21 14:45:40|4560.99|4560.99|4561.66|4561.66|4561.66|4561.66|4560.99|4560.99|0
1647873950000|2022-03-21 14:45:50|4560.32|4560.32|4560.51|4560.51|4560.51|4560.51|4560.18|4560.18|0
1647873960000|2022-03-21 14:46:00|4561.12|4561.12|4561.55|4561.55|4561.81|4561.81|4561.12|4561.12|0
1647873980000|2022-03-21 14:46:20|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1647873990000|2022-03-21 14:46:30|4562.48|4562.48|4562.57|4562.57|4562.57|4562.57|4562.48|4562.48|0
1647874010000|2022-03-21 14:46:50|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|0
1647874020000|2022-03-21 14:47:00|4562.51|4562.51|4562.51|4562.51|4562.69|4562.69|4562.51|4562.51|0
1647874030000|2022-03-21 14:47:10|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|0
1647874040000|2022-03-21 14:47:20|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1647874060000|2022-03-21 14:47:40|4561.49|4561.49|4561.93|4561.93|4561.93|4561.93|4561.49|4561.49|0
1647874070000|2022-03-21 14:47:50|4562.37|4562.37|4562.99|4562.99|4562.99|4562.99|4562.37|4562.37|0
1647874090000|2022-03-21 14:48:10|4563.16|4563.16|4563.25|4563.25|4563.25|4563.25|4563.16|4563.16|0
1647874110000|2022-03-21 14:48:30|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|0
1647874120000|2022-03-21 14:48:40|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|0
1647874130000|2022-03-21 14:48:50|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|4563.61|0
1647874140000|2022-03-21 14:49:00|4563.78|4563.78|4563.69|4563.69|4563.78|4563.78|4563.69|4563.69|0
1647874150000|2022-03-21 14:49:10|4562.36|4562.36|4558.95|4558.95|4562.36|4562.36|4558.95|4558.95|0
1647874170000|2022-03-21 14:49:30|4558.69|4558.69|4558.52|4558.52|4558.69|4558.69|4558.52|4558.52|0
1647874200000|2022-03-21 14:50:00|4556.51|4556.51|4555.37|4555.37|4557.18|4557.18|4555.37|4555.37|0
1647874210000|2022-03-21 14:50:10|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|0
1647874220000|2022-03-21 14:50:20|4555.44|4555.44|4555.88|4555.88|4555.88|4555.88|4555.44|4555.44|0
1647874230000|2022-03-21 14:50:30|4555.73|4555.73|4556.38|4556.38|4556.38|4556.38|4555.73|4555.73|0
1647874240000|2022-03-21 14:50:40|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|0
1647874270000|2022-03-21 14:51:10|4556.73|4556.73|4555.94|4555.94|4556.73|4556.73|4555.94|4555.94|0
1647874310000|2022-03-21 14:51:50|4557.28|4557.28|4557.39|4557.39|4557.39|4557.39|4557.28|4557.28|0
1647874330000|2022-03-21 14:52:10|4558.37|4558.37|4558.1|4558.1|4558.45|4558.45|4558.1|4558.1|0
1647874360000|2022-03-21 14:52:40|4558.27|4558.27|4558.27|4558.27|4558.71|4558.71|4558.27|4558.27|0
1647874370000|2022-03-21 14:52:50|4558.59|4558.59|4558.92|4558.92|4558.92|4558.92|4558.59|4558.59|0
1647874380000|2022-03-21 14:53:00|4559.19|4559.19|4559|4559|4559.53|4559.53|4559|4559|0
1647874390000|2022-03-21 14:53:10|4558.56|4558.56|4556.19|4556.19|4558.56|4558.56|4556.19|4556.19|0
1647874400000|2022-03-21 14:53:20|4556.37|4556.37|4556.55|4556.55|4556.55|4556.55|4556.37|4556.37|0
1647874410000|2022-03-21 14:53:30|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|0
1647874430000|2022-03-21 14:53:50|4558.15|4558.15|4558.01|4558.01|4558.15|4558.15|4558.01|4558.01|0
1647874440000|2022-03-21 14:54:00|4558.3|4558.3|4557.63|4557.63|4558.3|4558.3|4557.63|4557.63|0
1647874450000|2022-03-21 14:54:10|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|4556.96|0
1647874460000|2022-03-21 14:54:20|4556.8|4556.8|4556.8|4556.8|4556.8|4556.8|4556.8|4556.8|0
1647874470000|2022-03-21 14:54:30|4557.47|4557.47|4556.13|4556.13|4557.47|4557.47|4556.13|4556.13|0
1647874480000|2022-03-21 14:54:40|4555.86|4555.86|4556.62|4556.62|4557.29|4557.29|4555.86|4555.86|0
1647874500000|2022-03-21 14:55:00|4556.53|4556.53|4554.69|4554.69|4556.53|4556.53|4554.52|4554.52|0
1647874520000|2022-03-21 14:55:20|4555.22|4555.22|4554.6|4554.6|4555.57|4555.57|4554.6|4554.6|0
1647874530000|2022-03-21 14:55:30|4554.33|4554.33|4554.04|4554.04|4554.33|4554.33|4554.04|4554.04|0
1647874540000|2022-03-21 14:55:40|4554.71|4554.71|4555.64|4555.64|4555.64|4555.64|4554.71|4554.71|0
1647874560000|2022-03-21 14:56:00|4556.31|4556.31|4556.58|4556.58|4556.58|4556.58|4556.31|4556.31|0
1647874570000|2022-03-21 14:56:10|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|0
1647874580000|2022-03-21 14:56:20|4556.99|4556.99|4557.07|4557.07|4557.07|4557.07|4556.32|4556.32|0
1647874590000|2022-03-21 14:56:30|4556.72|4556.72|4555.43|4555.43|4556.72|4556.72|4555.43|4555.43|0
1647874600000|2022-03-21 14:56:40|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|4554.9|0
1647874610000|2022-03-21 14:56:50|4555.34|4555.34|4555.61|4555.61|4555.61|4555.61|4555.34|4555.34|0
1647874630000|2022-03-21 14:57:10|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1647874650000|2022-03-21 14:57:30|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|4556.84|0
1647874660000|2022-03-21 14:57:40|4556.9|4556.9|4558.89|4558.89|4558.89|4558.89|4556.9|4556.9|0
1647874690000|2022-03-21 14:58:10|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|0
1647874700000|2022-03-21 14:58:20|4559.51|4559.51|4559.69|4559.69|4559.87|4559.87|4559.51|4559.51|0
1647874720000|2022-03-21 14:58:40|4559.42|4559.42|4559.34|4559.34|4559.42|4559.42|4559.25|4559.25|0
1647874750000|2022-03-21 14:59:10|4559.01|4559.01|4559.17|4559.17|4559.17|4559.17|4559.01|4559.01|0
1647874770000|2022-03-21 14:59:30|4558.06|4558.06|4557.8|4557.8|4558.06|4558.06|4557.62|4557.62|0
1647874780000|2022-03-21 14:59:40|4557.42|4557.42|4557.69|4557.69|4557.69|4557.69|4557.42|4557.42|0
1647874790000|2022-03-21 14:59:50|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|0
1647874800000|2022-03-21 15:00:00|4556.66|4556.66|4556.55|4556.55|4556.93|4556.93|4556.55|4556.55|0
1647874810000|2022-03-21 15:00:10|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|4556.78|0
1647874840000|2022-03-21 15:00:40|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|0
1647874850000|2022-03-21 15:00:50|4555.88|4555.88|4555.55|4555.55|4555.88|4555.88|4555.55|4555.55|0
1647874860000|2022-03-21 15:01:00|4555.81|4555.81|4555.9|4555.9|4555.9|4555.9|4555.81|4555.81|0
1647874880000|2022-03-21 15:01:20|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|4556.43|0
1647874890000|2022-03-21 15:01:30|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|4556.25|0
1647874900000|2022-03-21 15:01:40|4555.58|4555.58|4554.91|4554.91|4555.58|4555.58|4554.91|4554.91|0
1647874920000|2022-03-21 15:02:00|4555|4555|4555.12|4555.12|4555.12|4555.12|4555|4555|0
1647874930000|2022-03-21 15:02:10|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|0
1647874940000|2022-03-21 15:02:20|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|0
1647874960000|2022-03-21 15:02:40|4555.56|4555.56|4559.58|4559.58|4559.58|4559.58|4555.56|4555.56|0
1647874980000|2022-03-21 15:03:00|4560.02|4560.02|4559.88|4559.88|4560.14|4560.14|4559.88|4559.88|0
1647875000000|2022-03-21 15:03:20|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1647875020000|2022-03-21 15:03:40|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|0
1647875030000|2022-03-21 15:03:50|4562.72|4562.72|4562.72|4562.72|4562.72|4562.72|4562.72|4562.72|0
1647875040000|2022-03-21 15:04:00|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|4562.01|0
1647875080000|2022-03-21 15:04:40|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1647875090000|2022-03-21 15:04:50|4562.16|4562.16|4561.98|4561.98|4562.16|4562.16|4561.98|4561.98|0
1647875100000|2022-03-21 15:05:00|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1647875110000|2022-03-21 15:05:10|4561.72|4561.72|4561.84|4561.84|4561.84|4561.84|4561.72|4561.72|0
1647875120000|2022-03-21 15:05:20|4562.51|4562.51|4561.08|4561.08|4562.51|4562.51|4561.08|4561.08|0
1647875130000|2022-03-21 15:05:30|4560.99|4560.99|4560.37|4560.37|4560.99|4560.99|4560.37|4560.37|0
1647875140000|2022-03-21 15:05:40|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1647875160000|2022-03-21 15:06:00|4558.54|4558.54|4558.43|4558.43|4558.54|4558.54|4556.58|4556.58|0
1647875170000|2022-03-21 15:06:10|4559.1|4559.1|4558.68|4558.68|4559.1|4559.1|4557.76|4557.76|0
1647875180000|2022-03-21 15:06:20|4558.89|4558.89|4559.19|4559.19|4559.19|4559.19|4558.89|4558.89|0
1647875210000|2022-03-21 15:06:50|4558.92|4558.92|4560.26|4560.26|4560.26|4560.26|4558.92|4558.92|0
1647875220000|2022-03-21 15:07:00|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1647875230000|2022-03-21 15:07:10|4560.44|4560.44|4560.7|4560.7|4560.7|4560.7|4560.44|4560.44|0
1647875240000|2022-03-21 15:07:20|4560.54|4560.54|4561.2|4561.2|4561.2|4561.2|4560.54|4560.54|0
1647875260000|2022-03-21 15:07:40|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|0
1647875270000|2022-03-21 15:07:50|4560.68|4560.68|4560.01|4560.01|4560.68|4560.68|4560.01|4560.01|0
1647875280000|2022-03-21 15:08:00|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|0
1647875290000|2022-03-21 15:08:10|4560.24|4560.24|4560.31|4560.31|4560.31|4560.31|4559.97|4559.97|0
1647875300000|2022-03-21 15:08:20|4560.19|4560.19|4559.36|4559.36|4560.19|4560.19|4559.36|4559.36|0
1647875340000|2022-03-21 15:09:00|4559.18|4559.18|4559.54|4559.54|4559.54|4559.54|4559.18|4559.18|0
1647875350000|2022-03-21 15:09:10|4559.7|4559.7|4559.88|4559.88|4559.88|4559.88|4559.61|4559.61|0
1647875380000|2022-03-21 15:09:40|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|0
1647875410000|2022-03-21 15:10:10|4560.41|4560.41|4560.67|4560.67|4560.67|4560.67|4560.41|4560.41|0
1647875430000|2022-03-21 15:10:30|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|0
1647875440000|2022-03-21 15:10:40|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|4560.07|0
1647875450000|2022-03-21 15:10:50|4559.91|4559.91|4559.91|4559.91|4559.91|4559.91|4559.91|4559.91|0
1647875460000|2022-03-21 15:11:00|4559.74|4559.74|4560.56|4560.56|4560.56|4560.56|4559.74|4559.74|0
1647875470000|2022-03-21 15:11:10|4560.29|4560.29|4559.62|4559.62|4560.29|4560.29|4559.62|4559.62|0
1647875480000|2022-03-21 15:11:20|4559.36|4559.36|4558.83|4558.83|4559.36|4559.36|4558.83|4558.83|0
1647875490000|2022-03-21 15:11:30|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1647875520000|2022-03-21 15:12:00|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|0
1647875540000|2022-03-21 15:12:20|4558.99|4558.99|4559.14|4559.14|4559.14|4559.14|4558.99|4558.99|0
1647875550000|2022-03-21 15:12:30|4559.49|4559.49|4559.64|4559.64|4559.64|4559.64|4559.49|4559.49|0
1647875570000|2022-03-21 15:12:50|4559.37|4559.37|4559.29|4559.29|4559.37|4559.37|4559.29|4559.29|0
1647875590000|2022-03-21 15:13:10|4558.84|4558.84|4558.55|4558.55|4558.84|4558.84|4558.55|4558.55|0
1647875630000|2022-03-21 15:13:50|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|0
1647875660000|2022-03-21 15:14:20|4558.64|4558.64|4558.81|4558.81|4558.81|4558.81|4558.64|4558.64|0
1647875680000|2022-03-21 15:14:40|4558.49|4558.49|4558.32|4558.32|4558.49|4558.49|4558.32|4558.32|0
1647875690000|2022-03-21 15:14:50|4558.99|4558.99|4560.26|4560.26|4560.26|4560.26|4558.99|4558.99|0
1647875700000|2022-03-21 15:15:00|4560|4560|4560|4560|4560|4560|4560|4560|0
1647875710000|2022-03-21 15:15:10|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|0
1647875720000|2022-03-21 15:15:20|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|4559.88|0
1647875730000|2022-03-21 15:15:30|4559.8|4559.8|4559.01|4559.01|4559.8|4559.8|4558.89|4558.89|0
1647875750000|2022-03-21 15:15:50|4558.34|4558.34|4558.41|4558.41|4558.41|4558.41|4557.07|4557.07|0
1647875760000|2022-03-21 15:16:00|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1647875770000|2022-03-21 15:16:10|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|4559.02|0
1647875780000|2022-03-21 15:16:20|4559.11|4559.11|4559.49|4559.49|4559.49|4559.49|4559.11|4559.11|0
1647875820000|2022-03-21 15:17:00|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|0
1647875830000|2022-03-21 15:17:10|4560.29|4560.29|4560.17|4560.17|4560.43|4560.43|4560.17|4560.17|0
1647875860000|2022-03-21 15:17:40|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|4560.35|0
1647875880000|2022-03-21 15:18:00|4560.51|4560.51|4560.6|4560.6|4560.6|4560.6|4560.51|4560.51|0
1647875900000|2022-03-21 15:18:20|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1647875910000|2022-03-21 15:18:30|4561.04|4561.04|4559.03|4559.03|4561.04|4561.04|4559.03|4559.03|0
1647875920000|2022-03-21 15:18:40|4559.3|4559.3|4558.63|4558.63|4559.3|4559.3|4558.63|4558.63|0
1647875930000|2022-03-21 15:18:50|4559.97|4559.97|4561.3|4561.3|4561.3|4561.3|4559.97|4559.97|0
1647875940000|2022-03-21 15:19:00|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|0
1647875960000|2022-03-21 15:19:20|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1647875970000|2022-03-21 15:19:30|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|0
1647875990000|2022-03-21 15:19:50|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1647876000000|2022-03-21 15:20:00|4561.16|4561.16|4560.22|4560.22|4561.16|4561.16|4560.22|4560.22|0
1647876010000|2022-03-21 15:20:10|4559.87|4559.87|4560.54|4560.54|4560.54|4560.54|4559.87|4559.87|0
1647876020000|2022-03-21 15:20:20|4560.98|4560.98|4561.16|4561.16|4561.16|4561.16|4560.89|4560.89|0
1647876040000|2022-03-21 15:20:40|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1647876050000|2022-03-21 15:20:50|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|0
1647876060000|2022-03-21 15:21:00|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|0
1647876090000|2022-03-21 15:21:30|4561.71|4561.71|4561.87|4561.87|4561.87|4561.87|4561.71|4561.71|0
1647876110000|2022-03-21 15:21:50|4562.67|4562.67|4562.77|4562.77|4562.92|4562.92|4562.67|4562.67|0
1647876130000|2022-03-21 15:22:10|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|0
1647876140000|2022-03-21 15:22:20|4562.77|4562.77|4563.21|4563.21|4563.21|4563.21|4562.77|4562.77|0
1647876160000|2022-03-21 15:22:40|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|4563.06|0
1647876170000|2022-03-21 15:22:50|4563.15|4563.15|4562.63|4562.63|4563.15|4563.15|4562.48|4562.48|0
1647876180000|2022-03-21 15:23:00|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|0
1647876190000|2022-03-21 15:23:10|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|0
1647876200000|2022-03-21 15:23:20|4563.45|4563.45|4564.29|4564.29|4564.29|4564.29|4563.45|4563.45|0
1647876210000|2022-03-21 15:23:30|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|4562.95|0
1647876220000|2022-03-21 15:23:40|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1647876230000|2022-03-21 15:23:50|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|0
1647876240000|2022-03-21 15:24:00|4564.38|4564.38|4564.24|4564.24|4564.38|4564.38|4564.24|4564.24|0
1647876270000|2022-03-21 15:24:30|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1647876300000|2022-03-21 15:25:00|4563.24|4563.24|4563.49|4563.49|4563.49|4563.49|4562.96|4562.96|0
1647876320000|2022-03-21 15:25:20|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|0
1647876340000|2022-03-21 15:25:40|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|0
1647876360000|2022-03-21 15:26:00|4563.4|4563.4|4564.57|4564.57|4564.74|4564.74|4563.4|4563.4|0
1647876370000|2022-03-21 15:26:10|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|4564.42|0
1647876390000|2022-03-21 15:26:30|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|4564.15|0
1647876400000|2022-03-21 15:26:40|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|0
1647876440000|2022-03-21 15:27:20|4564.35|4564.35|4564.85|4564.85|4564.85|4564.85|4564.35|4564.35|0
1647876460000|2022-03-21 15:27:40|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|0
1647876470000|2022-03-21 15:27:50|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|0
1647876490000|2022-03-21 15:28:10|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|0
1647876500000|2022-03-21 15:28:20|4564.6|4564.6|4563.63|4563.63|4564.6|4564.6|4563.63|4563.63|0
1647876510000|2022-03-21 15:28:30|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|0
1647876520000|2022-03-21 15:28:40|4563.25|4563.25|4563.03|4563.03|4563.25|4563.25|4563.03|4563.03|0
1647876530000|2022-03-21 15:28:50|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|0
1647876540000|2022-03-21 15:29:00|4563.03|4563.03|4564.52|4564.52|4564.52|4564.52|4563.03|4563.03|0
1647876550000|2022-03-21 15:29:10|4564.61|4564.61|4564.27|4564.27|4564.79|4564.79|4564.27|4564.27|0
1647876570000|2022-03-21 15:29:30|4564.43|4564.43|4564.22|4564.22|4564.48|4564.48|4564.22|4564.22|0
1647876590000|2022-03-21 15:29:50|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|4564.16|0
1647876600000|2022-03-21 15:30:00|4564.43|4564.43|4564.78|4564.78|4564.78|4564.78|4564.43|4564.43|0
1647876610000|2022-03-21 15:30:10|4564.69|4564.69|4564.81|4564.81|4564.81|4564.81|4564.69|4564.69|0
1647876620000|2022-03-21 15:30:20|4564.55|4564.55|4562.7|4562.7|4564.55|4564.55|4562.54|4562.54|0
1647876630000|2022-03-21 15:30:30|4562.86|4562.86|4561.52|4561.52|4562.86|4562.86|4561.52|4561.52|0
1647876640000|2022-03-21 15:30:40|4561.23|4561.23|4561.49|4561.49|4561.49|4561.49|4561.23|4561.23|0
1647876650000|2022-03-21 15:30:50|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|0
1647876660000|2022-03-21 15:31:00|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1647876670000|2022-03-21 15:31:10|4561.55|4561.55|4561.73|4561.73|4561.73|4561.73|4561.55|4561.55|0
1647876680000|2022-03-21 15:31:20|4563.07|4563.07|4563.16|4563.16|4563.16|4563.16|4563.07|4563.07|0
1647876710000|2022-03-21 15:31:50|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|4563.27|0
1647876720000|2022-03-21 15:32:00|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1647876730000|2022-03-21 15:32:10|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|4564.25|0
1647876740000|2022-03-21 15:32:20|4564.1|4564.1|4563.43|4563.43|4564.1|4564.1|4563.43|4563.43|0
1647876750000|2022-03-21 15:32:30|4563.96|4563.96|4564.05|4564.05|4564.05|4564.05|4563.96|4563.96|0
1647876760000|2022-03-21 15:32:40|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|0
1647876790000|2022-03-21 15:33:10|4564.19|4564.19|4564.03|4564.03|4564.19|4564.19|4564.03|4564.03|0
1647876800000|2022-03-21 15:33:20|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1647876840000|2022-03-21 15:34:00|4562.74|4562.74|4562.3|4562.3|4562.74|4562.74|4562.3|4562.3|0
1647876850000|2022-03-21 15:34:10|4562.97|4562.97|4563.41|4563.41|4563.41|4563.41|4562.97|4562.97|0
1647876870000|2022-03-21 15:34:30|4563.58|4563.58|4564.17|4564.17|4564.17|4564.17|4563.58|4563.58|0
1647876890000|2022-03-21 15:34:50|4564|4564|4563.33|4563.33|4564|4564|4563.33|4563.33|0
1647876900000|2022-03-21 15:35:00|4563.24|4563.24|4563.91|4563.91|4563.91|4563.91|4563.24|4563.24|0
1647876920000|2022-03-21 15:35:20|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|0
1647876930000|2022-03-21 15:35:30|4563.2|4563.2|4562.53|4562.53|4563.2|4563.2|4562.53|4562.53|0
1647876940000|2022-03-21 15:35:40|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|0
1647876960000|2022-03-21 15:36:00|4561.69|4561.69|4560.75|4560.75|4561.69|4561.69|4560.08|4560.08|0
1647876970000|2022-03-21 15:36:10|4560.92|4560.92|4561.18|4561.18|4561.18|4561.18|4560.92|4560.92|0
1647877010000|2022-03-21 15:36:50|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|0
1647877020000|2022-03-21 15:37:00|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|0
1647877030000|2022-03-21 15:37:10|4561.36|4561.36|4561.89|4561.89|4561.89|4561.89|4561.36|4561.36|0
1647877040000|2022-03-21 15:37:20|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|0
1647877050000|2022-03-21 15:37:30|4562.24|4562.24|4562.86|4562.86|4562.86|4562.86|4562.24|4562.24|0
1647877060000|2022-03-21 15:37:40|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1647877070000|2022-03-21 15:37:50|4563|4563|4562.73|4562.73|4563|4563|4562.73|4562.73|0
1647877090000|2022-03-21 15:38:10|4563.03|4563.03|4563.65|4563.65|4563.65|4563.65|4563.03|4563.03|0
1647877110000|2022-03-21 15:38:30|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|0
1647877120000|2022-03-21 15:38:40|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1647877140000|2022-03-21 15:39:00|4562.55|4562.55|4561.88|4561.88|4562.55|4562.55|4561.8|4561.8|0
1647877150000|2022-03-21 15:39:10|4561.44|4561.44|4561.18|4561.18|4561.44|4561.44|4561.18|4561.18|0
1647877170000|2022-03-21 15:39:30|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|0
1647877190000|2022-03-21 15:39:50|4560.34|4560.34|4561.01|4561.01|4561.01|4561.01|4559.67|4559.67|0
1647877210000|2022-03-21 15:40:10|4561.28|4561.28|4560.84|4560.84|4561.28|4561.28|4560.84|4560.84|0
1647877240000|2022-03-21 15:40:40|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|0
1647877250000|2022-03-21 15:40:50|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|0
1647877260000|2022-03-21 15:41:00|4560.25|4560.25|4560.34|4560.34|4560.34|4560.34|4560.25|4560.25|0
1647877270000|2022-03-21 15:41:10|4561.01|4561.01|4561.26|4561.26|4561.26|4561.26|4561.01|4561.01|0
1647877290000|2022-03-21 15:41:30|4561|4561|4561|4561|4561|4561|4561|4561|0
1647877300000|2022-03-21 15:41:40|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1647877310000|2022-03-21 15:41:50|4561|4561|4561.44|4561.44|4561.44|4561.44|4561|4561|0
1647877320000|2022-03-21 15:42:00|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1647877340000|2022-03-21 15:42:20|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1647877370000|2022-03-21 15:42:50|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|0
1647877380000|2022-03-21 15:43:00|4560.85|4560.85|4560.74|4560.74|4560.85|4560.85|4560.64|4560.64|0
1647877420000|2022-03-21 15:43:40|4559.4|4559.4|4560.07|4560.07|4560.07|4560.07|4559.4|4559.4|0
1647877430000|2022-03-21 15:43:50|4559.91|4559.91|4559.83|4559.83|4559.91|4559.91|4559.16|4559.16|0
1647877440000|2022-03-21 15:44:00|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|4559.74|0
1647877460000|2022-03-21 15:44:20|4559.47|4559.47|4561.48|4561.48|4561.48|4561.48|4559.47|4559.47|0
1647877470000|2022-03-21 15:44:30|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|0
1647877480000|2022-03-21 15:44:40|4562.82|4562.82|4562.15|4562.15|4562.82|4562.82|4562.15|4562.15|0
1647877490000|2022-03-21 15:44:50|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|0
1647877500000|2022-03-21 15:45:00|4562.15|4562.15|4561.86|4561.86|4562.3|4562.3|4561.86|4561.86|0
1647877510000|2022-03-21 15:45:10|4561.71|4561.71|4562.47|4562.47|4563.14|4563.14|4561.71|4561.71|0
1647877520000|2022-03-21 15:45:20|4562.32|4562.32|4562.17|4562.17|4562.32|4562.32|4562.17|4562.17|0
1647877550000|2022-03-21 15:45:50|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|0
1647877560000|2022-03-21 15:46:00|4561.56|4561.56|4561.88|4561.88|4561.88|4561.88|4561.56|4561.56|0
1647877570000|2022-03-21 15:46:10|4561.93|4561.93|4562.81|4562.81|4562.81|4562.81|4561.93|4561.93|0
1647877580000|2022-03-21 15:46:20|4563.48|4563.48|4563.36|4563.36|4563.48|4563.48|4563.36|4563.36|0
1647877590000|2022-03-21 15:46:30|4562.69|4562.69|4560.08|4560.08|4562.69|4562.69|4560.08|4560.08|0
1647877600000|2022-03-21 15:46:40|4561.42|4561.42|4562.09|4562.09|4562.09|4562.09|4561.42|4561.42|0
1647877610000|2022-03-21 15:46:50|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|0
1647877620000|2022-03-21 15:47:00|4562.62|4562.62|4562.18|4562.18|4562.71|4562.71|4562.18|4562.18|0
1647877630000|2022-03-21 15:47:10|4562.85|4562.85|4562.85|4562.85|4562.85|4562.85|4562.85|4562.85|0
1647877650000|2022-03-21 15:47:30|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|0
1647877680000|2022-03-21 15:48:00|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|4562.44|0
1647877710000|2022-03-21 15:48:30|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|0
1647877720000|2022-03-21 15:48:40|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|4562.32|0
1647877760000|2022-03-21 15:49:20|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1647877770000|2022-03-21 15:49:30|4563.75|4563.75|4564.02|4564.02|4564.05|4564.05|4563.49|4563.49|0
1647877780000|2022-03-21 15:49:40|4564.69|4564.69|4564.57|4564.57|4564.69|4564.69|4564.57|4564.57|0
1647877800000|2022-03-21 15:50:00|4564.21|4564.21|4564.13|4564.13|4564.21|4564.21|4563.86|4563.86|0
1647877810000|2022-03-21 15:50:10|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1647877820000|2022-03-21 15:50:20|4564.17|4564.17|4564.29|4564.29|4564.64|4564.64|4564.17|4564.17|0
1647877840000|2022-03-21 15:50:40|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|4564.4|0
1647877850000|2022-03-21 15:50:50|4564.13|4564.13|4563.95|4563.95|4564.13|4564.13|4563.95|4563.95|0
1647877870000|2022-03-21 15:51:10|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1647877890000|2022-03-21 15:51:30|4564.18|4564.18|4564.85|4564.85|4564.85|4564.85|4564.18|4564.18|0
1647877900000|2022-03-21 15:51:40|4564.94|4564.94|4564.94|4564.94|4564.94|4564.94|4564.94|4564.94|0
1647877910000|2022-03-21 15:51:50|4564.65|4564.65|4564.65|4564.65|4564.79|4564.79|4564.65|4564.65|0
1647877920000|2022-03-21 15:52:00|4564.91|4564.91|4564.79|4564.79|4564.91|4564.91|4564.7|4564.7|0
1647877930000|2022-03-21 15:52:10|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|4564.63|0
1647877940000|2022-03-21 15:52:20|4564.79|4564.79|4564.12|4564.12|4564.79|4564.79|4564.12|4564.12|0
1647877970000|2022-03-21 15:52:50|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|4564.34|0
1647877990000|2022-03-21 15:53:10|4565|4565|4565.8|4565.8|4565.8|4565.8|4565|4565|0
1647878000000|2022-03-21 15:53:20|4566.06|4566.06|4566.42|4566.42|4566.42|4566.42|4566.06|4566.06|0
1647878020000|2022-03-21 15:53:40|4565.75|4565.75|4564.24|4564.24|4566.42|4566.42|4564.24|4564.24|0
1647878030000|2022-03-21 15:53:50|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1647878040000|2022-03-21 15:54:00|4563.46|4563.46|4564.8|4564.8|4564.8|4564.8|4563.46|4563.46|0
1647878060000|2022-03-21 15:54:20|4564.13|4564.13|4563.15|4563.15|4564.13|4564.13|4563.15|4563.15|0
1647878080000|2022-03-21 15:54:40|4563.48|4563.48|4564.01|4564.01|4564.01|4564.01|4563.48|4563.48|0
1647878090000|2022-03-21 15:54:50|4563.31|4563.31|4563.57|4563.57|4563.57|4563.57|4563.31|4563.31|0
1647878100000|2022-03-21 15:55:00|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|0
1647878110000|2022-03-21 15:55:10|4562.47|4562.47|4562.03|4562.03|4563.14|4563.14|4562.03|4562.03|0
1647878130000|2022-03-21 15:55:30|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|0
1647878160000|2022-03-21 15:56:00|4562.73|4562.73|4562.61|4562.61|4562.73|4562.73|4562.61|4562.61|0
1647878170000|2022-03-21 15:56:10|4562.35|4562.35|4562|4562|4562.35|4562.35|4562|4562|0
1647878180000|2022-03-21 15:56:20|4561.85|4561.85|4559.99|4559.99|4562|4562|4559.99|4559.99|0
1647878190000|2022-03-21 15:56:30|4560.34|4560.34|4560.43|4560.43|4560.43|4560.43|4560.34|4560.34|0
1647878210000|2022-03-21 15:56:50|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|0
1647878220000|2022-03-21 15:57:00|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|0
1647878240000|2022-03-21 15:57:20|4562.08|4562.08|4562.58|4562.58|4562.75|4562.75|4562.08|4562.08|0
1647878280000|2022-03-21 15:58:00|4563.02|4563.02|4562.58|4562.58|4563.02|4563.02|4562.58|4562.58|0
1647878290000|2022-03-21 15:58:10|4562.87|4562.87|4561.53|4561.53|4562.87|4562.87|4561.53|4561.53|0
1647878300000|2022-03-21 15:58:20|4561.89|4561.89|4560.62|4560.62|4561.89|4561.89|4560.53|4560.53|0
1647878310000|2022-03-21 15:58:30|4559.95|4559.95|4560.07|4560.07|4560.07|4560.07|4559.95|4559.95|0
1647878330000|2022-03-21 15:58:50|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|0
1647878350000|2022-03-21 15:59:10|4559.72|4559.72|4559.8|4559.8|4559.8|4559.8|4559.63|4559.63|0
1647878360000|2022-03-21 15:59:20|4559.95|4559.95|4559.83|4559.83|4560.62|4560.62|4559.83|4559.83|0
1647878370000|2022-03-21 15:59:30|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|0
1647878390000|2022-03-21 15:59:50|4559.8|4559.8|4559.51|4559.51|4559.8|4559.8|4559.51|4559.51|0
1647878400000|2022-03-21 16:00:00|4559.39|4559.39|4559.51|4559.51|4559.51|4559.51|4559.39|4559.39|0
1647878410000|2022-03-21 16:00:10|4558.84|4558.84|4558.91|4558.91|4559|4559|4558.84|4558.84|0
1647878420000|2022-03-21 16:00:20|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|4558.65|0
1647878430000|2022-03-21 16:00:30|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|0
1647878440000|2022-03-21 16:00:40|4557.78|4557.78|4557.78|4557.78|4558.04|4558.04|4557.25|4557.25|0
1647878450000|2022-03-21 16:00:50|4557.6|4557.6|4557.08|4557.08|4557.6|4557.6|4556.73|4556.73|0
1647878460000|2022-03-21 16:01:00|4556.91|4556.91|4556.14|4556.14|4556.91|4556.91|4556.14|4556.14|0
1647878470000|2022-03-21 16:01:10|4556.49|4556.49|4556.7|4556.7|4557.36|4557.36|4556.49|4556.49|0
1647878480000|2022-03-21 16:01:20|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|4556.03|0
1647878490000|2022-03-21 16:01:30|4556.29|4556.29|4556.11|4556.11|4556.29|4556.29|4556.11|4556.11|0
1647878520000|2022-03-21 16:02:00|4556|4556|4555.82|4555.82|4556|4556|4555.73|4555.73|0
1647878560000|2022-03-21 16:02:40|4556.28|4556.28|4556.45|4556.45|4556.45|4556.45|4556.28|4556.28|0
1647878570000|2022-03-21 16:02:50|4556.81|4556.81|4558.15|4558.15|4558.15|4558.15|4556.81|4556.81|0
1647878580000|2022-03-21 16:03:00|4557.48|4557.48|4559.03|4559.03|4559.03|4559.03|4557.48|4557.48|0
1647878600000|2022-03-21 16:03:20|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1647878630000|2022-03-21 16:03:50|4559.29|4559.29|4559.38|4559.38|4559.38|4559.38|4559.29|4559.29|0
1647878640000|2022-03-21 16:04:00|4559.05|4559.05|4559.05|4559.05|4559.22|4559.22|4559.05|4559.05|0
1647878650000|2022-03-21 16:04:10|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|0
1647878660000|2022-03-21 16:04:20|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|0
1647878670000|2022-03-21 16:04:30|4559.47|4559.47|4561.48|4561.48|4561.48|4561.48|4559.47|4559.47|0
1647878680000|2022-03-21 16:04:40|4561.57|4561.57|4561.21|4561.21|4561.65|4561.65|4561.21|4561.21|0
1647878700000|2022-03-21 16:05:00|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1647878710000|2022-03-21 16:05:10|4562.72|4562.72|4562.83|4562.83|4562.83|4562.83|4562.72|4562.72|0
1647878720000|2022-03-21 16:05:20|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1647878740000|2022-03-21 16:05:40|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|0
1647878750000|2022-03-21 16:05:50|4563.56|4563.56|4563.2|4563.2|4563.56|4563.56|4563.2|4563.2|0
1647878760000|2022-03-21 16:06:00|4563.04|4563.04|4565.05|4565.05|4565.05|4565.05|4563.04|4563.04|0
1647878770000|2022-03-21 16:06:10|4565.75|4565.75|4565.35|4565.35|4566.02|4566.02|4565.35|4565.35|0
1647878780000|2022-03-21 16:06:20|4565.17|4565.17|4563.73|4563.73|4565.17|4565.17|4563.73|4563.73|0
1647878830000|2022-03-21 16:07:10|4564.4|4564.4|4564.06|4564.06|4564.4|4564.4|4563.73|4563.73|0
1647878840000|2022-03-21 16:07:20|4563.7|4563.7|4563.88|4563.88|4563.88|4563.88|4563.7|4563.7|0
1647878870000|2022-03-21 16:07:50|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|4564.55|0
1647878890000|2022-03-21 16:08:10|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|0
1647878910000|2022-03-21 16:08:30|4563.83|4563.83|4563.38|4563.38|4563.83|4563.83|4563.38|4563.38|0
1647878920000|2022-03-21 16:08:40|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|4562.94|0
1647878930000|2022-03-21 16:08:50|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|4563.09|0
1647878940000|2022-03-21 16:09:00|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|0
1647878960000|2022-03-21 16:09:20|4563.07|4563.07|4564.41|4564.41|4564.41|4564.41|4563.07|4563.07|0
1647878980000|2022-03-21 16:09:40|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|0
1647878990000|2022-03-21 16:09:50|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|0
1647879000000|2022-03-21 16:10:00|4568.52|4568.52|4568.64|4568.64|4568.64|4568.64|4568.52|4568.52|0
1647879010000|2022-03-21 16:10:10|4567.97|4567.97|4570.38|4570.38|4570.38|4570.38|4567.7|4567.7|0
1647879020000|2022-03-21 16:10:20|4571.05|4571.05|4570.88|4570.88|4571.05|4571.05|4570.88|4570.88|0
1647879030000|2022-03-21 16:10:30|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|4570.21|0
1647879050000|2022-03-21 16:10:50|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|0
1647879060000|2022-03-21 16:11:00|4572.57|4572.57|4571.33|4571.33|4572.57|4572.57|4571.33|4571.33|0
1647879070000|2022-03-21 16:11:10|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1647879080000|2022-03-21 16:11:20|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|0
1647879100000|2022-03-21 16:11:40|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|0
1647879110000|2022-03-21 16:11:50|4569.59|4569.59|4569.94|4569.94|4569.94|4569.94|4569.59|4569.59|0
1647879120000|2022-03-21 16:12:00|4570|4570|4570|4570|4570|4570|4569.64|4569.64|0
1647879150000|2022-03-21 16:12:30|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|4570.05|0
1647879200000|2022-03-21 16:13:20|4569.43|4569.43|4570.27|4570.27|4570.27|4570.27|4569.34|4569.34|0
1647879210000|2022-03-21 16:13:30|4570.35|4570.35|4570.03|4570.03|4570.35|4570.35|4570.03|4570.03|0
1647879220000|2022-03-21 16:13:40|4570.7|4570.7|4571.02|4571.02|4571.02|4571.02|4570.7|4570.7|0
1647879230000|2022-03-21 16:13:50|4571.2|4571.2|4571.2|4571.2|4571.2|4571.2|4571.2|4571.2|0
1647879260000|2022-03-21 16:14:20|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|4571.53|0
1647879270000|2022-03-21 16:14:30|4571.97|4571.97|4572.09|4572.09|4572.09|4572.09|4571.97|4571.97|0
1647879280000|2022-03-21 16:14:40|4572.21|4572.21|4572.31|4572.31|4572.37|4572.37|4572.21|4572.21|0
1647879290000|2022-03-21 16:14:50|4572.21|4572.21|4572.19|4572.19|4572.21|4572.21|4571.52|4571.52|0
1647879300000|2022-03-21 16:15:00|4571.52|4571.52|4571.31|4571.31|4571.52|4571.52|4571.31|4571.31|0
1647879310000|2022-03-21 16:15:10|4571.64|4571.64|4571.67|4571.67|4572.08|4572.08|4571.41|4571.41|0
1647879320000|2022-03-21 16:15:20|4571.58|4571.58|4571.41|4571.41|4571.58|4571.58|4571.41|4571.41|0
1647879330000|2022-03-21 16:15:30|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|4571.05|0
1647879340000|2022-03-21 16:15:40|4571.72|4571.72|4571.6|4571.6|4571.72|4571.72|4571.6|4571.6|0
1647879350000|2022-03-21 16:15:50|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|0
1647879360000|2022-03-21 16:16:00|4571.02|4571.02|4571.29|4571.29|4571.29|4571.29|4571.02|4571.02|0
1647879380000|2022-03-21 16:16:20|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|0
1647879390000|2022-03-21 16:16:30|4573.23|4573.23|4574.57|4574.57|4574.57|4574.57|4573.23|4573.23|0
1647879410000|2022-03-21 16:16:50|4573.23|4573.23|4572.79|4572.79|4573.23|4573.23|4572.67|4572.67|0
1647879420000|2022-03-21 16:17:00|4572.12|4572.12|4571.45|4571.45|4572.12|4572.12|4571.45|4571.45|0
1647879440000|2022-03-21 16:17:20|4571.34|4571.34|4572.24|4572.24|4572.68|4572.68|4571.34|4571.34|0
1647879450000|2022-03-21 16:17:30|4572.91|4572.91|4572.73|4572.73|4572.91|4572.91|4572.73|4572.73|0
1647879470000|2022-03-21 16:17:50|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|0
1647879480000|2022-03-21 16:18:00|4573.29|4573.29|4573.29|4573.29|4573.62|4573.62|4573.29|4573.29|0
1647879500000|2022-03-21 16:18:20|4572.85|4572.85|4573.4|4573.4|4573.4|4573.4|4572.85|4572.85|0
1647879510000|2022-03-21 16:18:30|4573.49|4573.49|4572.87|4572.87|4573.49|4573.49|4572.87|4572.87|0
1647879530000|2022-03-21 16:18:50|4573.13|4573.13|4573.46|4573.46|4573.46|4573.46|4573.13|4573.13|0
1647879540000|2022-03-21 16:19:00|4573.19|4573.19|4573.37|4573.37|4573.37|4573.37|4573.19|4573.19|0
1647879550000|2022-03-21 16:19:10|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|0
1647879560000|2022-03-21 16:19:20|4573.6|4573.6|4573.75|4573.75|4573.75|4573.75|4573.6|4573.6|0
1647879570000|2022-03-21 16:19:30|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|4573.08|0
1647879590000|2022-03-21 16:19:50|4573.19|4573.19|4573.43|4573.43|4573.86|4573.86|4573.19|4573.19|0
1647879600000|2022-03-21 16:20:00|4573.52|4573.52|4573.88|4573.88|4573.88|4573.88|4573.52|4573.52|0
1647879610000|2022-03-21 16:20:10|4573.73|4573.73|4574.08|4574.08|4574.08|4574.08|4573.61|4573.61|0
1647879620000|2022-03-21 16:20:20|4574.25|4574.25|4574.13|4574.13|4574.25|4574.25|4574.13|4574.13|0
1647879630000|2022-03-21 16:20:30|4574.23|4574.23|4573.83|4573.83|4574.5|4574.5|4573.83|4573.83|0
1647879640000|2022-03-21 16:20:40|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|4573.95|0
1647879660000|2022-03-21 16:21:00|4573.59|4573.59|4573.27|4573.27|4573.59|4573.59|4573.27|4573.27|0
1647879670000|2022-03-21 16:21:10|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|0
1647879690000|2022-03-21 16:21:30|4572.92|4572.92|4572.83|4572.83|4572.92|4572.92|4572.65|4572.65|0
1647879700000|2022-03-21 16:21:40|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|4573.09|0
1647879710000|2022-03-21 16:21:50|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|4572.65|0
1647879730000|2022-03-21 16:22:10|4572.81|4572.81|4573.39|4573.39|4573.48|4573.48|4572.81|4572.81|0
1647879740000|2022-03-21 16:22:20|4573.72|4573.72|4573.72|4573.72|4573.72|4573.72|4573.72|4573.72|0
1647879750000|2022-03-21 16:22:30|4573.39|4573.39|4574.24|4574.24|4574.24|4574.24|4573.39|4573.39|0
1647879760000|2022-03-21 16:22:40|4574.33|4574.33|4574.68|4574.68|4574.68|4574.68|4574.33|4574.33|0
1647879770000|2022-03-21 16:22:50|4574.53|4574.53|4574.38|4574.38|4574.53|4574.53|4574.38|4574.38|0
1647879780000|2022-03-21 16:23:00|4574.12|4574.12|4573.88|4573.88|4574.12|4574.12|4573.24|4573.24|0
1647879790000|2022-03-21 16:23:10|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|0
1647879800000|2022-03-21 16:23:20|4574.11|4574.11|4573.99|4573.99|4576.48|4576.48|4573.99|4573.99|0
1647879810000|2022-03-21 16:23:30|4575.33|4575.33|4575.21|4575.21|4575.33|4575.33|4575.21|4575.21|0
1647879840000|2022-03-21 16:24:00|4575.39|4575.39|4575.51|4575.51|4575.51|4575.51|4575.39|4575.39|0
1647879850000|2022-03-21 16:24:10|4574.84|4574.84|4574.84|4574.84|4574.84|4574.84|4574.84|4574.84|0
1647879870000|2022-03-21 16:24:30|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|0
1647879880000|2022-03-21 16:24:40|4574.69|4574.69|4574.74|4574.74|4574.74|4574.74|4574.69|4574.69|0
1647879900000|2022-03-21 16:25:00|4574.83|4574.83|4575.8|4575.8|4575.8|4575.8|4574.83|4574.83|0
1647879910000|2022-03-21 16:25:10|4575.47|4575.47|4574.8|4574.8|4575.47|4575.47|4574.8|4574.8|0
1647879920000|2022-03-21 16:25:20|4574.56|4574.56|4574.73|4574.73|4574.73|4574.73|4574.56|4574.56|0
1647879930000|2022-03-21 16:25:30|4574.96|4574.96|4575.3|4575.3|4575.3|4575.3|4574.96|4574.96|0
1647879940000|2022-03-21 16:25:40|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|4575.48|0
1647879950000|2022-03-21 16:25:50|4575.13|4575.13|4574.36|4574.36|4575.13|4575.13|4574.36|4574.36|0
1647879960000|2022-03-21 16:26:00|4574.27|4574.27|4573.83|4573.83|4574.62|4574.62|4573.53|4573.53|0
1647879970000|2022-03-21 16:26:10|4574.5|4574.5|4575.04|4575.04|4575.09|4575.09|4574.5|4574.5|0
1647879980000|2022-03-21 16:26:20|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|0
1647880010000|2022-03-21 16:26:50|4575.02|4575.02|4575.11|4575.11|4575.11|4575.11|4575.02|4575.02|0
1647880020000|2022-03-21 16:27:00|4577.12|4577.12|4575.78|4575.78|4577.12|4577.12|4575.78|4575.78|0
1647880030000|2022-03-21 16:27:10|4576.14|4576.14|4575.96|4575.96|4576.14|4576.14|4575.96|4575.96|0
1647880040000|2022-03-21 16:27:20|4576.14|4576.14|4576.31|4576.31|4576.31|4576.31|4576.05|4576.05|0
1647880050000|2022-03-21 16:27:30|4576.4|4576.4|4576.49|4576.49|4576.58|4576.58|4576.4|4576.4|0
1647880060000|2022-03-21 16:27:40|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|0
1647880070000|2022-03-21 16:27:50|4577.34|4577.34|4576.67|4576.67|4577.34|4577.34|4576.67|4576.67|0
1647880080000|2022-03-21 16:28:00|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1647880090000|2022-03-21 16:28:10|4576.38|4576.38|4576.38|4576.38|4577.05|4577.05|4576.38|4576.38|0
1647880100000|2022-03-21 16:28:20|4576.5|4576.5|4577.84|4577.84|4577.84|4577.84|4576.5|4576.5|0
1647880110000|2022-03-21 16:28:30|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|0
1647880130000|2022-03-21 16:28:50|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|0
1647880140000|2022-03-21 16:29:00|4577.52|4577.52|4578.78|4578.78|4578.78|4578.78|4577.44|4577.44|0
1647880150000|2022-03-21 16:29:10|4578.52|4578.52|4578.43|4578.43|4578.6|4578.6|4578.43|4578.43|0
1647880160000|2022-03-21 16:29:20|4579.1|4579.1|4579.54|4579.54|4579.98|4579.98|4579.1|4579.1|0
1647880170000|2022-03-21 16:29:30|4579.38|4579.38|4579.78|4579.78|4581.84|4581.84|4579.38|4579.38|0
1647880180000|2022-03-21 16:29:40|4579.63|4579.63|4579.81|4579.81|4581.45|4581.45|4579.44|4579.44|0
1647880190000|2022-03-21 16:29:50|4580.34|4580.34|4581.53|4581.53|4581.68|4581.68|4580.34|4580.34|0
1647936900000|2022-03-22 08:15:00|4573.87|4573.87|4578.27|4578.27|4578.27|4578.27|4573.87|4573.87|0
1647936910000|2022-03-22 08:15:10|4577.12|4577.12|4577.79|4577.79|4578.46|4578.46|4577.12|4577.12|0
1647936920000|2022-03-22 08:15:20|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1647936940000|2022-03-22 08:15:40|4578.5|4578.5|4578.41|4578.41|4578.76|4578.76|4578.41|4578.41|0
1647936950000|2022-03-22 08:15:50|4577.74|4577.74|4578.8|4578.8|4578.8|4578.8|4577.74|4577.74|0
1647936960000|2022-03-22 08:16:00|4579.24|4579.24|4578.53|4578.53|4579.24|4579.24|4578.44|4578.44|0
1647936980000|2022-03-22 08:16:20|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|0
1647936990000|2022-03-22 08:16:30|4578.5|4578.5|4578.67|4578.67|4578.67|4578.67|4578.5|4578.5|0
1647937000000|2022-03-22 08:16:40|4578.32|4578.32|4579.11|4579.11|4579.11|4579.11|4578.32|4578.32|0
1647937020000|2022-03-22 08:17:00|4578.67|4578.67|4579.85|4579.85|4579.85|4579.85|4578.51|4578.51|0
1647937030000|2022-03-22 08:17:10|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|0
1647937040000|2022-03-22 08:17:20|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|0
1647937050000|2022-03-22 08:17:30|4577.71|4577.71|4578.51|4578.51|4578.51|4578.51|4577.71|4577.71|0
1647937060000|2022-03-22 08:17:40|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|0
1647937070000|2022-03-22 08:17:50|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|0
1647937090000|2022-03-22 08:18:10|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1647937100000|2022-03-22 08:18:20|4578.88|4578.88|4579.15|4579.15|4579.15|4579.15|4578.88|4578.88|0
1647937110000|2022-03-22 08:18:30|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1647937120000|2022-03-22 08:18:40|4579.15|4579.15|4579.26|4579.26|4579.26|4579.26|4579.15|4579.15|0
1647937130000|2022-03-22 08:18:50|4578.6|4578.6|4579.48|4579.48|4579.48|4579.48|4578.6|4578.6|0
1647937140000|2022-03-22 08:19:00|4579.39|4579.39|4581.4|4581.4|4581.4|4581.4|4579.39|4579.39|0
1647937150000|2022-03-22 08:19:10|4581.45|4581.45|4584.3|4584.3|4584.3|4584.3|4581.45|4581.45|0
1647937160000|2022-03-22 08:19:20|4584.08|4584.08|4585.36|4585.36|4585.36|4585.36|4584.08|4584.08|0
1647937170000|2022-03-22 08:19:30|4585.62|4585.62|4585.83|4585.83|4585.89|4585.89|4585.62|4585.62|0
1647937180000|2022-03-22 08:19:40|4585.99|4585.99|4584.93|4584.93|4585.99|4585.99|4584.93|4584.93|0
1647937190000|2022-03-22 08:19:50|4585.68|4585.68|4586.51|4586.51|4587.21|4587.21|4585.68|4585.68|0
1647937200000|2022-03-22 08:20:00|4586.88|4586.88|4586.93|4586.93|4587.57|4587.57|4586.66|4586.66|0
1647937210000|2022-03-22 08:20:10|4587.46|4587.46|4587.8|4587.8|4587.8|4587.8|4587.28|4587.28|0
1647937220000|2022-03-22 08:20:20|4587.9|4587.9|4585.45|4585.45|4587.9|4587.9|4585.45|4585.45|0
1647937230000|2022-03-22 08:20:30|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|0
1647937240000|2022-03-22 08:20:40|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|4585.65|0
1647937260000|2022-03-22 08:21:00|4586.53|4586.53|4586.57|4586.57|4586.57|4586.57|4585.86|4585.86|0
1647937270000|2022-03-22 08:21:10|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1647937280000|2022-03-22 08:21:20|4586.48|4586.48|4588.49|4588.49|4588.49|4588.49|4586.48|4586.48|0
1647937290000|2022-03-22 08:21:30|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|4589.16|0
1647937320000|2022-03-22 08:22:00|4589.25|4589.25|4589.16|4589.16|4589.25|4589.25|4589.16|4589.16|0
1647937340000|2022-03-22 08:22:20|4589.69|4589.69|4589.87|4589.87|4589.87|4589.87|4589.69|4589.69|0
1647937350000|2022-03-22 08:22:30|4589.69|4589.69|4589.6|4589.6|4589.69|4589.69|4589.6|4589.6|0
1647937360000|2022-03-22 08:22:40|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|0
1647937370000|2022-03-22 08:22:50|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|0
1647937380000|2022-03-22 08:23:00|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|0
1647937400000|2022-03-22 08:23:20|4594.24|4594.24|4595.84|4595.84|4595.84|4595.84|4594.24|4594.24|0
1647937410000|2022-03-22 08:23:30|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1647937420000|2022-03-22 08:23:40|4594.91|4594.91|4592.98|4592.98|4594.91|4594.91|4592.98|4592.98|0
1647937430000|2022-03-22 08:23:50|4593.69|4593.69|4593.87|4593.87|4593.87|4593.87|4593.69|4593.69|0
1647937440000|2022-03-22 08:24:00|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|4593.2|0
1647937450000|2022-03-22 08:24:10|4593.64|4593.64|4593.37|4593.37|4593.64|4593.64|4593.37|4593.37|0
1647937500000|2022-03-22 08:25:00|4593.02|4593.02|4593.11|4593.11|4593.78|4593.78|4593.02|4593.02|0
1647937510000|2022-03-22 08:25:10|4593.8|4593.8|4593.66|4593.66|4594.33|4594.33|4593.66|4593.66|0
1647937520000|2022-03-22 08:25:20|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|4593.22|0
1647937530000|2022-03-22 08:25:30|4593.66|4593.66|4592.05|4592.05|4593.66|4593.66|4592.05|4592.05|0
1647937540000|2022-03-22 08:25:40|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1647937550000|2022-03-22 08:25:50|4593.34|4593.34|4592|4592|4593.34|4593.34|4592|4592|0
1647937560000|2022-03-22 08:26:00|4592.67|4592.67|4592.41|4592.41|4592.67|4592.67|4592.41|4592.41|0
1647937570000|2022-03-22 08:26:10|4592.67|4592.67|4593.63|4593.63|4593.63|4593.63|4592.67|4592.67|0
1647937590000|2022-03-22 08:26:30|4593.89|4593.89|4595.23|4595.23|4595.23|4595.23|4593.89|4593.89|0
1647937600000|2022-03-22 08:26:40|4594.26|4594.26|4594.17|4594.17|4594.26|4594.26|4593.64|4593.64|0
1647937610000|2022-03-22 08:26:50|4593.82|4593.82|4593.99|4593.99|4593.99|4593.99|4593.82|4593.82|0
1647937620000|2022-03-22 08:27:00|4593.32|4593.32|4593.59|4593.59|4593.59|4593.59|4593.32|4593.32|0
1647937630000|2022-03-22 08:27:10|4593.68|4593.68|4593.31|4593.31|4593.68|4593.68|4593.31|4593.31|0
1647937640000|2022-03-22 08:27:20|4593.48|4593.48|4595|4595|4595|4595|4593.48|4593.48|0
1647937660000|2022-03-22 08:27:40|4595.53|4595.53|4595.2|4595.2|4595.95|4595.95|4594.61|4594.61|0
1647937670000|2022-03-22 08:27:50|4595.55|4595.55|4595.64|4595.64|4595.64|4595.64|4595.55|4595.55|0
1647937680000|2022-03-22 08:28:00|4595.29|4595.29|4595.2|4595.2|4595.29|4595.29|4595.2|4595.2|0
1647937690000|2022-03-22 08:28:10|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|0
1647937700000|2022-03-22 08:28:20|4593.54|4593.54|4593.61|4593.61|4593.61|4593.61|4593.28|4593.28|0
1647937720000|2022-03-22 08:28:40|4593.43|4593.43|4593.34|4593.34|4593.43|4593.43|4593.34|4593.34|0
1647937730000|2022-03-22 08:28:50|4593.69|4593.69|4593.25|4593.25|4593.69|4593.69|4593.25|4593.25|0
1647937740000|2022-03-22 08:29:00|4592.9|4592.9|4591.32|4591.32|4592.9|4592.9|4590.38|4590.38|0
1647937750000|2022-03-22 08:29:10|4591.2|4591.2|4592.29|4592.29|4592.29|4592.29|4591.2|4591.2|0
1647937760000|2022-03-22 08:29:20|4590.95|4590.95|4591.57|4591.57|4591.57|4591.57|4590.95|4590.95|0
1647937770000|2022-03-22 08:29:30|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|4590.95|0
1647937780000|2022-03-22 08:29:40|4590.28|4590.28|4588.94|4588.94|4590.28|4590.28|4588.94|4588.94|0
1647937790000|2022-03-22 08:29:50|4589.68|4589.68|4589.88|4589.88|4589.88|4589.88|4589.38|4589.38|0
1647937800000|2022-03-22 08:30:00|4589.65|4589.65|4589.74|4589.74|4589.74|4589.74|4589.38|4589.38|0
1647937810000|2022-03-22 08:30:10|4590.18|4590.18|4591.02|4591.02|4591.02|4591.02|4590.18|4590.18|0
1647937820000|2022-03-22 08:30:20|4589.68|4589.68|4589.26|4589.26|4589.68|4589.68|4588.34|4588.34|0
1647937830000|2022-03-22 08:30:30|4589.15|4589.15|4589.54|4589.54|4589.66|4589.66|4587.96|4587.96|0
1647937840000|2022-03-22 08:30:40|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|4589.89|0
1647937860000|2022-03-22 08:31:00|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|0
1647937890000|2022-03-22 08:31:30|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|4589.59|0
1647937900000|2022-03-22 08:31:40|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1647937920000|2022-03-22 08:32:00|4590.67|4590.67|4590.58|4590.58|4590.67|4590.67|4590.58|4590.58|0
1647937930000|2022-03-22 08:32:10|4591.25|4591.25|4592.36|4592.36|4592.36|4592.36|4591.25|4591.25|0
1647937940000|2022-03-22 08:32:20|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|0
1647937950000|2022-03-22 08:32:30|4593.07|4593.07|4591.62|4591.62|4593.07|4593.07|4591.62|4591.62|0
1647937960000|2022-03-22 08:32:40|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1647937980000|2022-03-22 08:33:00|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1647938000000|2022-03-22 08:33:20|4597.28|4597.28|4597.63|4597.63|4597.72|4597.72|4597.28|4597.28|0
1647938010000|2022-03-22 08:33:30|4598.3|4598.3|4597.98|4597.98|4598.3|4598.3|4597.98|4597.98|0
1647938020000|2022-03-22 08:33:40|4598.42|4598.42|4599.85|4599.85|4599.85|4599.85|4597.75|4597.75|0
1647938030000|2022-03-22 08:33:50|4599.96|4599.96|4600.93|4600.93|4600.93|4600.93|4599.96|4599.96|0
1647938040000|2022-03-22 08:34:00|4605.62|4605.62|4605.42|4605.42|4606.09|4606.09|4604.92|4604.92|0
1647938050000|2022-03-22 08:34:10|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1647938060000|2022-03-22 08:34:20|4605.51|4605.51|4605.21|4605.21|4605.83|4605.83|4605.21|4605.21|0
1647938070000|2022-03-22 08:34:30|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|0
1647938080000|2022-03-22 08:34:40|4606.23|4606.23|4606.9|4606.9|4606.9|4606.9|4606.23|4606.23|0
1647938090000|2022-03-22 08:34:50|4607.34|4607.34|4607.56|4607.56|4607.93|4607.93|4607.34|4607.34|0
1647938100000|2022-03-22 08:35:00|4608.9|4608.9|4609.02|4609.02|4609.02|4609.02|4608.9|4608.9|0
1647938110000|2022-03-22 08:35:10|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|0
1647938120000|2022-03-22 08:35:20|4610.8|4610.8|4610.98|4610.98|4610.98|4610.98|4610.8|4610.8|0
1647938130000|2022-03-22 08:35:30|4610.09|4610.09|4609.65|4609.65|4610.09|4610.09|4609.65|4609.65|0
1647938140000|2022-03-22 08:35:40|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1647938150000|2022-03-22 08:35:50|4608.54|4608.54|4609.21|4609.21|4609.21|4609.21|4608.54|4608.54|0
1647938160000|2022-03-22 08:36:00|4609.88|4609.88|4609.12|4609.12|4609.88|4609.88|4609.12|4609.12|0
1647938170000|2022-03-22 08:36:10|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|4609.79|0
1647938190000|2022-03-22 08:36:30|4610.46|4610.46|4611.8|4611.8|4611.8|4611.8|4610.46|4610.46|0
1647938200000|2022-03-22 08:36:40|4611.27|4611.27|4612.12|4612.12|4612.12|4612.12|4611.27|4611.27|0
1647938220000|2022-03-22 08:37:00|4612.79|4612.79|4613.14|4613.14|4613.14|4613.14|4612.79|4612.79|0
1647938230000|2022-03-22 08:37:10|4613.81|4613.81|4613.46|4613.46|4613.81|4613.81|4613.46|4613.46|0
1647938240000|2022-03-22 08:37:20|4613.72|4613.72|4613.81|4613.81|4613.81|4613.81|4613.72|4613.72|0
1647938250000|2022-03-22 08:37:30|4611.8|4611.8|4609.12|4609.12|4611.8|4611.8|4609.12|4609.12|0
1647938260000|2022-03-22 08:37:40|4608.45|4608.45|4605.97|4605.97|4608.45|4608.45|4605.97|4605.97|0
1647938270000|2022-03-22 08:37:50|4604.63|4604.63|4603.83|4603.83|4605.97|4605.97|4603.83|4603.83|0
1647938280000|2022-03-22 08:38:00|4604.33|4604.33|4602.99|4602.99|4605.67|4605.67|4602.99|4602.99|0
1647938300000|2022-03-22 08:38:20|4605.67|4605.67|4606.81|4606.81|4606.81|4606.81|4605.67|4605.67|0
1647938310000|2022-03-22 08:38:30|4606.92|4606.92|4607.93|4607.93|4607.93|4607.93|4606.92|4606.92|0
1647938320000|2022-03-22 08:38:40|4607.98|4607.98|4608.47|4608.47|4608.47|4608.47|4607.98|4607.98|0
1647938330000|2022-03-22 08:38:50|4608.21|4608.21|4609.46|4609.46|4609.55|4609.55|4608.21|4608.21|0
1647938340000|2022-03-22 08:39:00|4609.64|4609.64|4610.43|4610.43|4610.43|4610.43|4609.64|4609.64|0
1647938350000|2022-03-22 08:39:10|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1647938360000|2022-03-22 08:39:20|4616.46|4616.46|4615.51|4615.51|4616.46|4616.46|4614.45|4614.45|0
1647938380000|2022-03-22 08:39:40|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|0
1647938390000|2022-03-22 08:39:50|4616.09|4616.09|4616.25|4616.25|4616.25|4616.25|4616.09|4616.09|0
1647938400000|2022-03-22 08:40:00|4615.58|4615.58|4615.97|4615.97|4616.02|4616.02|4615.58|4615.58|0
1647938410000|2022-03-22 08:40:10|4616.07|4616.07|4616.82|4616.82|4616.82|4616.82|4616.07|4616.07|0
1647938440000|2022-03-22 08:40:40|4617.79|4617.79|4617.62|4617.62|4617.79|4617.79|4617.62|4617.62|0
1647938450000|2022-03-22 08:40:50|4617.27|4617.27|4617.74|4617.74|4617.89|4617.89|4617.01|4617.01|0
1647938460000|2022-03-22 08:41:00|4618.1|4618.1|4619.21|4619.21|4619.21|4619.21|4616.68|4616.68|0
1647938470000|2022-03-22 08:41:10|4619.3|4619.3|4618.94|4618.94|4619.56|4619.56|4618.85|4618.85|0
1647938480000|2022-03-22 08:41:20|4619.12|4619.12|4619.3|4619.3|4619.65|4619.65|4618.85|4618.85|0
1647938490000|2022-03-22 08:41:30|4619.47|4619.47|4619.38|4619.38|4619.65|4619.65|4619.38|4619.38|0
1647938500000|2022-03-22 08:41:40|4619.83|4619.83|4621.29|4621.29|4621.29|4621.29|4619.83|4619.83|0
1647938510000|2022-03-22 08:41:50|4621.02|4621.02|4622.1|4622.1|4622.1|4622.1|4620.58|4620.58|0
1647938520000|2022-03-22 08:42:00|4622.05|4622.05|4622.36|4622.36|4622.36|4622.36|4621.83|4621.83|0
1647938530000|2022-03-22 08:42:10|4621.69|4621.69|4621.8|4621.8|4621.8|4621.8|4621.44|4621.44|0
1647938540000|2022-03-22 08:42:20|4621.97|4621.97|4622.24|4622.24|4622.24|4622.24|4621.44|4621.44|0
1647938550000|2022-03-22 08:42:30|4622.68|4622.68|4623.83|4623.83|4623.83|4623.83|4622.41|4622.41|0
1647938560000|2022-03-22 08:42:40|4622.68|4622.68|4623.03|4623.03|4624.27|4624.27|4622.68|4622.68|0
1647938580000|2022-03-22 08:43:00|4623.27|4623.27|4623.94|4623.94|4623.94|4623.94|4623.27|4623.27|0
1647938590000|2022-03-22 08:43:10|4624.05|4624.05|4624.28|4624.28|4624.28|4624.28|4624.05|4624.05|0
1647938600000|2022-03-22 08:43:20|4623.67|4623.67|4623|4623|4623.67|4623.67|4623|4623|0
1647938620000|2022-03-22 08:43:40|4623.29|4623.29|4623.29|4623.29|4623.78|4623.78|4623.29|4623.29|0
1647938630000|2022-03-22 08:43:50|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|0
1647938640000|2022-03-22 08:44:00|4623.73|4623.73|4624.26|4624.26|4624.26|4624.26|4623.73|4623.73|0
1647938650000|2022-03-22 08:44:10|4623.91|4623.91|4623.73|4623.73|4623.91|4623.91|4623.73|4623.73|0
1647938660000|2022-03-22 08:44:20|4623.91|4623.91|4624|4624|4624|4624|4623.47|4623.47|0
1647938670000|2022-03-22 08:44:30|4623.64|4623.64|4623.11|4623.11|4623.64|4623.64|4623.11|4623.11|0
1647938680000|2022-03-22 08:44:40|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|4622.5|0
1647938690000|2022-03-22 08:44:50|4622.41|4622.41|4622.23|4622.23|4622.41|4622.41|4622.23|4622.23|0
1647938700000|2022-03-22 08:45:00|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|0
1647938710000|2022-03-22 08:45:10|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|4622.23|0
1647938730000|2022-03-22 08:45:30|4621.97|4621.97|4621.58|4621.58|4621.97|4621.97|4621.58|4621.58|0
1647938740000|2022-03-22 08:45:40|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|4618.9|0
1647938750000|2022-03-22 08:45:50|4617.56|4617.56|4617.03|4617.03|4617.56|4617.56|4617.03|4617.03|0
1647938760000|2022-03-22 08:46:00|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|0
1647938770000|2022-03-22 08:46:10|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|0
1647938800000|2022-03-22 08:46:40|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|0
1647938810000|2022-03-22 08:46:50|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|0
1647938820000|2022-03-22 08:47:00|4616.73|4616.73|4614.96|4614.96|4616.73|4616.73|4614.87|4614.87|0
1647938830000|2022-03-22 08:47:10|4615.31|4615.31|4617.32|4617.32|4617.32|4617.32|4615.31|4615.31|0
1647938840000|2022-03-22 08:47:20|4618.12|4618.12|4617.68|4617.68|4618.12|4618.12|4617.68|4617.68|0
1647938860000|2022-03-22 08:47:40|4617.32|4617.32|4617.24|4617.24|4617.32|4617.32|4617.24|4617.24|0
1647938870000|2022-03-22 08:47:50|4616.18|4616.18|4615.47|4615.47|4616.18|4616.18|4615.47|4615.47|0
1647938880000|2022-03-22 08:48:00|4615.05|4615.05|4614.39|4614.39|4615.36|4615.36|4614.39|4614.39|0
1647938890000|2022-03-22 08:48:10|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|0
1647938900000|2022-03-22 08:48:20|4613.95|4613.95|4613.56|4613.56|4613.95|4613.95|4613.56|4613.56|0
1647938910000|2022-03-22 08:48:30|4614.18|4614.18|4614.73|4614.73|4615.52|4615.52|4614.18|4614.18|0
1647938920000|2022-03-22 08:48:40|4615.08|4615.08|4616.14|4616.14|4616.14|4616.14|4615.08|4615.08|0
1647938940000|2022-03-22 08:49:00|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1647938950000|2022-03-22 08:49:10|4615.87|4615.87|4615.52|4615.52|4615.96|4615.96|4615.52|4615.52|0
1647938970000|2022-03-22 08:49:30|4614.99|4614.99|4612.77|4612.77|4614.99|4614.99|4612.77|4612.77|0
1647938980000|2022-03-22 08:49:40|4612.86|4612.86|4611.48|4611.48|4612.86|4612.86|4611.48|4611.48|0
1647938990000|2022-03-22 08:49:50|4611.64|4611.64|4612.61|4612.61|4612.61|4612.61|4611.64|4611.64|0
1647939000000|2022-03-22 08:50:00|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|4613.28|0
1647939010000|2022-03-22 08:50:10|4613.11|4613.11|4611.82|4611.82|4613.11|4613.11|4611.82|4611.82|0
1647939020000|2022-03-22 08:50:20|4614.5|4614.5|4614.82|4614.82|4614.82|4614.82|4614.5|4614.5|0
1647939030000|2022-03-22 08:50:30|4614.56|4614.56|4615|4615|4615|4615|4614.56|4614.56|0
1647939040000|2022-03-22 08:50:40|4615.67|4615.67|4616.34|4616.34|4616.34|4616.34|4615.67|4615.67|0
1647939050000|2022-03-22 08:50:50|4616.52|4616.52|4615.18|4615.18|4616.52|4616.52|4615.18|4615.18|0
1647939090000|2022-03-22 08:51:30|4614.91|4614.91|4612.52|4612.52|4614.91|4614.91|4612.43|4612.43|0
1647939100000|2022-03-22 08:51:40|4612.96|4612.96|4613.05|4613.05|4613.05|4613.05|4612.96|4612.96|0
1647939110000|2022-03-22 08:51:50|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1647939120000|2022-03-22 08:52:00|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1647939130000|2022-03-22 08:52:10|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|0
1647939150000|2022-03-22 08:52:30|4613.05|4613.05|4613.67|4613.67|4613.67|4613.67|4613.05|4613.05|0
1647939170000|2022-03-22 08:52:50|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1647939200000|2022-03-22 08:53:20|4614.11|4614.11|4614.02|4614.02|4614.11|4614.11|4614.02|4614.02|0
1647939210000|2022-03-22 08:53:30|4614.14|4614.14|4613.52|4613.52|4614.14|4614.14|4613.52|4613.52|0
1647939220000|2022-03-22 08:53:40|4614.05|4614.05|4615.34|4615.34|4615.34|4615.34|4614.05|4614.05|0
1647939240000|2022-03-22 08:54:00|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|0
1647939250000|2022-03-22 08:54:10|4614.48|4614.48|4613.42|4613.42|4614.48|4614.48|4613.42|4613.42|0
1647939260000|2022-03-22 08:54:20|4613.24|4613.24|4612.23|4612.23|4613.42|4613.42|4612.08|4612.08|0
1647939270000|2022-03-22 08:54:30|4612.37|4612.37|4612.37|4612.37|4613.71|4613.71|4612.37|4612.37|0
1647939280000|2022-03-22 08:54:40|4613.71|4613.71|4613.04|4613.04|4613.71|4613.71|4613.04|4613.04|0
1647939290000|2022-03-22 08:54:50|4613.57|4613.57|4614.31|4614.31|4614.31|4614.31|4613.57|4613.57|0
1647939300000|2022-03-22 08:55:00|4613.87|4613.87|4613.15|4613.15|4614.16|4614.16|4613.15|4613.15|0
1647939310000|2022-03-22 08:55:10|4613.24|4613.24|4614.58|4614.58|4614.58|4614.58|4613.24|4613.24|0
1647939320000|2022-03-22 08:55:20|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|0
1647939330000|2022-03-22 08:55:30|4614.09|4614.09|4613.56|4613.56|4614.09|4614.09|4613.56|4613.56|0
1647939340000|2022-03-22 08:55:40|4613.12|4613.12|4612.94|4612.94|4613.12|4613.12|4612.94|4612.94|0
1647939350000|2022-03-22 08:55:50|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|0
1647939360000|2022-03-22 08:56:00|4613.65|4613.65|4612.69|4612.69|4613.65|4613.65|4612.69|4612.69|0
1647939370000|2022-03-22 08:56:10|4612.4|4612.4|4609.96|4609.96|4612.49|4612.49|4609.96|4609.96|0
1647939380000|2022-03-22 08:56:20|4609.29|4609.29|4609.29|4609.29|4609.29|4609.29|4609.29|4609.29|0
1647939400000|2022-03-22 08:56:40|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1647939410000|2022-03-22 08:56:50|4610.26|4610.26|4610.44|4610.44|4610.44|4610.44|4610.26|4610.26|0
1647939420000|2022-03-22 08:57:00|4611.29|4611.29|4611.73|4611.73|4611.73|4611.73|4611.29|4611.29|0
1647939440000|2022-03-22 08:57:20|4611.9|4611.9|4610.81|4610.81|4611.9|4611.9|4610.81|4610.81|0
1647939450000|2022-03-22 08:57:30|4610.7|4610.7|4611.52|4611.52|4611.52|4611.52|4610.7|4610.7|0
1647939460000|2022-03-22 08:57:40|4612.19|4612.19|4611.3|4611.3|4612.19|4612.19|4611.3|4611.3|0
1647939470000|2022-03-22 08:57:50|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|0
1647939480000|2022-03-22 08:58:00|4610.77|4610.77|4610.6|4610.6|4610.77|4610.77|4610.6|4610.6|0
1647939530000|2022-03-22 08:58:50|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1647939540000|2022-03-22 08:59:00|4608.91|4608.91|4608.24|4608.24|4610.25|4610.25|4608.24|4608.24|0
1647939560000|2022-03-22 08:59:20|4608.06|4608.06|4609.26|4609.26|4609.26|4609.26|4608.06|4608.06|0
1647939580000|2022-03-22 08:59:40|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1647939590000|2022-03-22 08:59:50|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|0
1647939600000|2022-03-22 09:00:00|4609.44|4609.44|4610.02|4610.02|4610.02|4610.02|4609.08|4609.08|0
1647939610000|2022-03-22 09:00:10|4610.49|4610.49|4610.6|4610.6|4610.6|4610.6|4610.49|4610.49|0
1647939630000|2022-03-22 09:00:30|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|0
1647939640000|2022-03-22 09:00:40|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|0
1647939650000|2022-03-22 09:00:50|4611.45|4611.45|4611.53|4611.53|4611.53|4611.53|4611.45|4611.45|0
1647939660000|2022-03-22 09:01:00|4611.21|4611.21|4610.94|4610.94|4611.21|4611.21|4610.94|4610.94|0
1647939670000|2022-03-22 09:01:10|4611.12|4611.12|4611.42|4611.42|4611.49|4611.49|4611.12|4611.12|0
1647939680000|2022-03-22 09:01:20|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|0
1647939690000|2022-03-22 09:01:30|4610.85|4610.85|4609.55|4609.55|4610.85|4610.85|4609.5|4609.5|0
1647939700000|2022-03-22 09:01:40|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|4609.71|0
1647939710000|2022-03-22 09:01:50|4609.65|4609.65|4609.5|4609.5|4609.65|4609.65|4609.5|4609.5|0
1647939740000|2022-03-22 09:02:20|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|0
1647939770000|2022-03-22 09:02:50|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1647939790000|2022-03-22 09:03:10|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|0
1647939800000|2022-03-22 09:03:20|4608.77|4608.77|4608.51|4608.51|4608.77|4608.77|4608.51|4608.51|0
1647939810000|2022-03-22 09:03:30|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|0
1647939820000|2022-03-22 09:03:40|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1647939830000|2022-03-22 09:03:50|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|0
1647939840000|2022-03-22 09:04:00|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|0
1647939850000|2022-03-22 09:04:10|4609.69|4609.69|4609.63|4609.63|4609.69|4609.69|4609.63|4609.63|0
1647939880000|2022-03-22 09:04:40|4609.42|4609.42|4609.84|4609.84|4609.95|4609.95|4609.42|4609.42|0
1647939900000|2022-03-22 09:05:00|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|0
1647939910000|2022-03-22 09:05:10|4610.67|4610.67|4608.53|4608.53|4610.67|4610.67|4608.53|4608.53|0
1647939940000|2022-03-22 09:05:40|4608.89|4608.89|4609.38|4609.38|4609.38|4609.38|4608.89|4608.89|0
1647939950000|2022-03-22 09:05:50|4609.82|4609.82|4609.91|4609.91|4609.91|4609.91|4609.82|4609.82|0
1647939960000|2022-03-22 09:06:00|4609.58|4609.58|4608.79|4608.79|4609.58|4609.58|4608.79|4608.79|0
1647939970000|2022-03-22 09:06:10|4608.7|4608.7|4608.56|4608.56|4609.23|4609.23|4608.56|4608.56|0
1647939980000|2022-03-22 09:06:20|4607.22|4607.22|4605.88|4605.88|4607.22|4607.22|4605.88|4605.88|0
1647939990000|2022-03-22 09:06:30|4606.55|4606.55|4606.73|4606.73|4606.73|4606.73|4606.55|4606.55|0
1647940000000|2022-03-22 09:06:40|4606.46|4606.46|4606.11|4606.11|4606.46|4606.46|4606.11|4606.11|0
1647940010000|2022-03-22 09:06:50|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1647940020000|2022-03-22 09:07:00|4606.11|4606.11|4606.38|4606.38|4606.38|4606.38|4606.11|4606.11|0
1647940040000|2022-03-22 09:07:20|4604.37|4604.37|4604.37|4604.37|4604.37|4604.37|4604.37|4604.37|0
1647940060000|2022-03-22 09:07:40|4601.69|4601.69|4604.16|4604.16|4604.37|4604.37|4601.69|4601.69|0
1647940070000|2022-03-22 09:07:50|4604.31|4604.31|4607.35|4607.35|4607.66|4607.66|4604.31|4604.31|0
1647940080000|2022-03-22 09:08:00|4607.88|4607.88|4607.96|4607.96|4607.96|4607.96|4607.88|4607.88|0
1647940100000|2022-03-22 09:08:20|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1647940110000|2022-03-22 09:08:30|4607.96|4607.96|4608.23|4608.23|4608.23|4608.23|4607.96|4607.96|0
1647940120000|2022-03-22 09:08:40|4607.88|4607.88|4607.82|4607.82|4607.93|4607.93|4607.82|4607.82|0
1647940130000|2022-03-22 09:08:50|4607.93|4607.93|4606.41|4606.41|4607.93|4607.93|4606.41|4606.41|0
1647940140000|2022-03-22 09:09:00|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|0
1647940150000|2022-03-22 09:09:10|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1647940170000|2022-03-22 09:09:30|4605.04|4605.04|4604.88|4604.88|4605.04|4605.04|4604.88|4604.88|0
1647940180000|2022-03-22 09:09:40|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1647940190000|2022-03-22 09:09:50|4605.04|4605.04|4605.09|4605.09|4605.09|4605.09|4605.04|4605.04|0
1647940200000|2022-03-22 09:10:00|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|0
1647940210000|2022-03-22 09:10:10|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|0
1647940220000|2022-03-22 09:10:20|4604.81|4604.81|4604.76|4604.76|4604.81|4604.81|4603.87|4603.87|0
1647940230000|2022-03-22 09:10:30|4604.6|4604.6|4604.51|4604.51|4604.6|4604.6|4604.51|4604.51|0
1647940240000|2022-03-22 09:10:40|4604.63|4604.63|4604.98|4604.98|4604.98|4604.98|4604.63|4604.63|0
1647940250000|2022-03-22 09:10:50|4605.24|4605.24|4605.51|4605.51|4605.51|4605.51|4605.24|4605.24|0
1647940260000|2022-03-22 09:11:00|4605.33|4605.33|4602.79|4602.79|4605.66|4605.66|4602.79|4602.79|0
1647940270000|2022-03-22 09:11:10|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1647940280000|2022-03-22 09:11:20|4602.97|4602.97|4598.95|4598.95|4602.97|4602.97|4598.95|4598.95|0
1647940290000|2022-03-22 09:11:30|4599.48|4599.48|4599.13|4599.13|4599.48|4599.48|4599.13|4599.13|0
1647940300000|2022-03-22 09:11:40|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|4597.79|0
1647940310000|2022-03-22 09:11:50|4598.46|4598.46|4599.8|4599.8|4599.8|4599.8|4598.46|4598.46|0
1647940320000|2022-03-22 09:12:00|4599.47|4599.47|4600.09|4600.09|4600.09|4600.09|4599.47|4599.47|0
1647940330000|2022-03-22 09:12:10|4599.73|4599.73|4597.72|4597.72|4599.73|4599.73|4597.72|4597.72|0
1647940340000|2022-03-22 09:12:20|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1647940350000|2022-03-22 09:12:30|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|0
1647940360000|2022-03-22 09:12:40|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1647940380000|2022-03-22 09:13:00|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|0
1647940390000|2022-03-22 09:13:10|4598.92|4598.92|4598.62|4598.62|4598.92|4598.92|4598.33|4598.33|0
1647940400000|2022-03-22 09:13:20|4598.29|4598.29|4597.71|4597.71|4598.29|4598.29|4597.62|4597.62|0
1647940410000|2022-03-22 09:13:30|4596.92|4596.92|4597.01|4597.01|4597.01|4597.01|4596.92|4596.92|0
1647940430000|2022-03-22 09:13:50|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|4596.65|0
1647940440000|2022-03-22 09:14:00|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|0
1647940460000|2022-03-22 09:14:20|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4595.58|4595.58|0
1647940470000|2022-03-22 09:14:30|4595.81|4595.81|4595.54|4595.54|4595.81|4595.81|4595.54|4595.54|0
1647940480000|2022-03-22 09:14:40|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|0
1647940490000|2022-03-22 09:14:50|4594.87|4594.87|4594.7|4594.7|4594.87|4594.87|4594.7|4594.7|0
1647940500000|2022-03-22 09:15:00|4594.61|4594.61|4594.31|4594.31|4594.61|4594.61|4594.31|4594.31|0
1647940530000|2022-03-22 09:15:30|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|0
1647940540000|2022-03-22 09:15:40|4593.29|4593.29|4592.62|4592.62|4593.29|4593.29|4592.62|4592.62|0
1647940550000|2022-03-22 09:15:50|4592.77|4592.77|4593.47|4593.47|4593.47|4593.47|4592.77|4592.77|0
1647940560000|2022-03-22 09:16:00|4592.98|4592.98|4592.8|4592.8|4592.98|4592.98|4592.8|4592.8|0
1647940570000|2022-03-22 09:16:10|4592.72|4592.72|4594.04|4594.04|4594.66|4594.66|4592.72|4592.72|0
1647940580000|2022-03-22 09:16:20|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|0
1647940590000|2022-03-22 09:16:30|4593.25|4593.25|4593.07|4593.07|4593.25|4593.25|4593.07|4593.07|0
1647940610000|2022-03-22 09:16:50|4593.33|4593.33|4593.51|4593.51|4593.51|4593.51|4593.25|4593.25|0
1647940620000|2022-03-22 09:17:00|4593.33|4593.33|4593.01|4593.01|4593.33|4593.33|4593.01|4593.01|0
1647940630000|2022-03-22 09:17:10|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|0
1647940660000|2022-03-22 09:17:40|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|4592.56|0
1647940670000|2022-03-22 09:17:50|4592.39|4592.39|4593.76|4593.76|4593.76|4593.76|4592.39|4592.39|0
1647940680000|2022-03-22 09:18:00|4594.2|4594.2|4594.91|4594.91|4594.91|4594.91|4594.2|4594.2|0
1647940690000|2022-03-22 09:18:10|4594.56|4594.56|4593.53|4593.53|4594.56|4594.56|4593.53|4593.53|0
1647940700000|2022-03-22 09:18:20|4594.87|4594.87|4594.7|4594.7|4594.87|4594.87|4594.7|4594.7|0
1647940710000|2022-03-22 09:18:30|4595.19|4595.19|4594.75|4594.75|4595.19|4595.19|4594.57|4594.57|0
1647940720000|2022-03-22 09:18:40|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|0
1647940730000|2022-03-22 09:18:50|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|0
1647940740000|2022-03-22 09:19:00|4594.57|4594.57|4595.19|4595.19|4595.19|4595.19|4594.57|4594.57|0
1647940750000|2022-03-22 09:19:10|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|0
1647940760000|2022-03-22 09:19:20|4594.08|4594.08|4593.32|4593.32|4594.08|4594.08|4593.32|4593.32|0
1647940770000|2022-03-22 09:19:30|4593.76|4593.76|4593.74|4593.74|4593.85|4593.85|4593.74|4593.74|0
1647940780000|2022-03-22 09:19:40|4593.83|4593.83|4593.65|4593.65|4593.83|4593.83|4593.65|4593.65|0
1647940790000|2022-03-22 09:19:50|4593.74|4593.74|4593.65|4593.65|4593.74|4593.74|4593.65|4593.65|0
1647940800000|2022-03-22 09:20:00|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|4593.74|0
1647940810000|2022-03-22 09:20:10|4593.8|4593.8|4593.53|4593.53|4593.8|4593.8|4593.27|4593.27|0
1647940820000|2022-03-22 09:20:20|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|0
1647940830000|2022-03-22 09:20:30|4593.09|4593.09|4593.75|4593.75|4593.75|4593.75|4593.09|4593.09|0
1647940840000|2022-03-22 09:20:40|4593.42|4593.42|4595.26|4595.26|4595.43|4595.43|4593.42|4593.42|0
1647940850000|2022-03-22 09:20:50|4595.18|4595.18|4594.91|4594.91|4595.18|4595.18|4594.82|4594.82|0
1647940860000|2022-03-22 09:21:00|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|0
1647940880000|2022-03-22 09:21:20|4596.1|4596.1|4596.68|4596.68|4596.77|4596.77|4596.1|4596.1|0
1647940890000|2022-03-22 09:21:30|4596.77|4596.77|4598.32|4598.32|4598.32|4598.32|4596.77|4596.77|0
1647940900000|2022-03-22 09:21:40|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|4597.97|0
1647940910000|2022-03-22 09:21:50|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|0
1647940920000|2022-03-22 09:22:00|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|4597.26|0
1647940930000|2022-03-22 09:22:10|4596.6|4596.6|4596.07|4596.07|4596.66|4596.66|4595.93|4595.93|0
1647940970000|2022-03-22 09:22:50|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1647940980000|2022-03-22 09:23:00|4596.16|4596.16|4596.07|4596.07|4596.16|4596.16|4596.07|4596.07|0
1647940990000|2022-03-22 09:23:10|4596.43|4596.43|4596.51|4596.51|4596.6|4596.6|4596.43|4596.43|0
1647941000000|2022-03-22 09:23:20|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1647941010000|2022-03-22 09:23:30|4597.5|4597.5|4597.24|4597.24|4597.5|4597.5|4597.24|4597.24|0
1647941020000|2022-03-22 09:23:40|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1647941040000|2022-03-22 09:24:00|4596.16|4596.16|4596.51|4596.51|4596.51|4596.51|4596.16|4596.16|0
1647941050000|2022-03-22 09:24:10|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|0
1647941060000|2022-03-22 09:24:20|4595.63|4595.63|4595.53|4595.53|4595.63|4595.63|4595.47|4595.47|0
1647941070000|2022-03-22 09:24:30|4595.17|4595.17|4595.08|4595.08|4595.17|4595.17|4595.08|4595.08|0
1647941080000|2022-03-22 09:24:40|4594.55|4594.55|4594.29|4594.29|4594.55|4594.55|4594.29|4594.29|0
1647941100000|2022-03-22 09:25:00|4593.94|4593.94|4593.76|4593.76|4593.94|4593.94|4593.76|4593.76|0
1647941120000|2022-03-22 09:25:20|4595.1|4595.1|4594.75|4594.75|4595.1|4595.1|4594.75|4594.75|0
1647941130000|2022-03-22 09:25:30|4594.66|4594.66|4596.67|4596.67|4596.67|4596.67|4594.66|4594.66|0
1647941140000|2022-03-22 09:25:40|4597.2|4597.2|4597.64|4597.64|4597.64|4597.64|4597.2|4597.2|0
1647941150000|2022-03-22 09:25:50|4597.11|4597.11|4597.26|4597.26|4597.26|4597.26|4597.11|4597.11|0
1647941160000|2022-03-22 09:26:00|4597.59|4597.59|4597.59|4597.59|4597.59|4597.59|4597.59|4597.59|0
1647941170000|2022-03-22 09:26:10|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|4596.88|0
1647941180000|2022-03-22 09:26:20|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|0
1647941190000|2022-03-22 09:26:30|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1647941230000|2022-03-22 09:27:10|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1647941240000|2022-03-22 09:27:20|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|0
1647941260000|2022-03-22 09:27:40|4596.79|4596.79|4596.62|4596.62|4596.79|4596.79|4596.62|4596.62|0
1647941270000|2022-03-22 09:27:50|4597.06|4597.06|4595.5|4595.5|4597.06|4597.06|4595.5|4595.5|0
1647941280000|2022-03-22 09:28:00|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|4595.42|0
1647941290000|2022-03-22 09:28:10|4595.24|4595.24|4595.33|4595.33|4595.77|4595.77|4595.24|4595.24|0
1647941300000|2022-03-22 09:28:20|4595.15|4595.15|4595.15|4595.15|4595.5|4595.5|4595.15|4595.15|0
1647941310000|2022-03-22 09:28:30|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|4594.97|0
1647941320000|2022-03-22 09:28:40|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|0
1647941330000|2022-03-22 09:28:50|4595.5|4595.5|4596.38|4596.38|4596.38|4596.38|4595.5|4595.5|0
1647941340000|2022-03-22 09:29:00|4596.64|4596.64|4597.14|4597.14|4597.31|4597.31|4596.64|4596.64|0
1647941350000|2022-03-22 09:29:10|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|4596.96|0
1647941360000|2022-03-22 09:29:20|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1647941370000|2022-03-22 09:29:30|4596.96|4596.96|4597.16|4597.16|4597.16|4597.16|4596.78|4596.78|0
1647941380000|2022-03-22 09:29:40|4597.33|4597.33|4596.98|4596.98|4597.33|4597.33|4596.98|4596.98|0
1647941390000|2022-03-22 09:29:50|4596.89|4596.89|4598.13|4598.13|4598.13|4598.13|4596.89|4596.89|0
1647941400000|2022-03-22 09:30:00|4598.8|4598.8|4598.36|4598.36|4598.8|4598.8|4598.36|4598.36|0
1647941410000|2022-03-22 09:30:10|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|4598.09|0
1647941440000|2022-03-22 09:30:40|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|0
1647941460000|2022-03-22 09:31:00|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|4598.39|0
1647941470000|2022-03-22 09:31:10|4598.44|4598.44|4598.89|4598.89|4599.15|4599.15|4598.44|4598.44|0
1647941490000|2022-03-22 09:31:30|4598|4598|4598.09|4598.09|4598.09|4598.09|4598|4598|0
1647941510000|2022-03-22 09:31:50|4598.62|4598.62|4598.71|4598.71|4598.71|4598.71|4598.62|4598.62|0
1647941530000|2022-03-22 09:32:10|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|4599.24|0
1647941550000|2022-03-22 09:32:30|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|0
1647941560000|2022-03-22 09:32:40|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|4599.68|0
1647941570000|2022-03-22 09:32:50|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|0
1647941590000|2022-03-22 09:33:10|4599.77|4599.77|4600.06|4600.06|4600.5|4600.5|4599.77|4599.77|0
1647941620000|2022-03-22 09:33:40|4599.92|4599.92|4600.45|4600.45|4600.45|4600.45|4599.92|4599.92|0
1647941630000|2022-03-22 09:33:50|4600.74|4600.74|4600.89|4600.89|4600.89|4600.89|4600.74|4600.74|0
1647941650000|2022-03-22 09:34:10|4600.71|4600.71|4601.06|4601.06|4601.06|4601.06|4600.71|4600.71|0
1647941680000|2022-03-22 09:34:40|4600.36|4600.36|4600.95|4600.95|4600.95|4600.95|4600.36|4600.36|0
1647941690000|2022-03-22 09:34:50|4602.29|4602.29|4600.28|4600.28|4602.29|4602.29|4600.28|4600.28|0
1647941700000|2022-03-22 09:35:00|4598.27|4598.27|4597.6|4597.6|4598.27|4598.27|4597.6|4597.6|0
1647941740000|2022-03-22 09:35:40|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|0
1647941750000|2022-03-22 09:35:50|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|0
1647941760000|2022-03-22 09:36:00|4597.02|4597.02|4597.28|4597.28|4597.28|4597.28|4597.02|4597.02|0
1647941770000|2022-03-22 09:36:10|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|4597.46|0
1647941780000|2022-03-22 09:36:20|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|0
1647941790000|2022-03-22 09:36:30|4597.02|4597.02|4597.28|4597.28|4597.28|4597.28|4597.02|4597.02|0
1647941800000|2022-03-22 09:36:40|4596.84|4596.84|4595.65|4595.65|4596.99|4596.99|4595.65|4595.65|0
1647941810000|2022-03-22 09:36:50|4594.98|4594.98|4594.62|4594.62|4594.98|4594.98|4594.62|4594.62|0
1647941830000|2022-03-22 09:37:10|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|0
1647941840000|2022-03-22 09:37:20|4594.48|4594.48|4594.39|4594.39|4594.48|4594.48|4593.72|4593.72|0
1647941850000|2022-03-22 09:37:30|4594.21|4594.21|4594.88|4594.88|4594.88|4594.88|4594.21|4594.21|0
1647941860000|2022-03-22 09:37:40|4594.59|4594.59|4594.44|4594.44|4594.59|4594.59|4594.44|4594.44|0
1647941870000|2022-03-22 09:37:50|4594.26|4594.26|4594.26|4594.26|4594.26|4594.26|4594.26|4594.26|0
1647941900000|2022-03-22 09:38:20|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|0
1647941910000|2022-03-22 09:38:30|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|0
1647941920000|2022-03-22 09:38:40|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|0
1647941940000|2022-03-22 09:39:00|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|0
1647941950000|2022-03-22 09:39:10|4595.41|4595.41|4595.41|4595.41|4595.41|4595.41|4595.41|4595.41|0
1647941960000|2022-03-22 09:39:20|4595.59|4595.59|4596.54|4596.54|4596.54|4596.54|4595.59|4595.59|0
1647941980000|2022-03-22 09:39:40|4596.72|4596.72|4596.81|4596.81|4596.81|4596.81|4596.72|4596.72|0
1647941990000|2022-03-22 09:39:50|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|0
1647942000000|2022-03-22 09:40:00|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1647942010000|2022-03-22 09:40:10|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|4594.36|0
1647942020000|2022-03-22 09:40:20|4593.69|4593.69|4593.35|4593.35|4594.02|4594.02|4593.35|4593.35|0
1647942030000|2022-03-22 09:40:30|4593.19|4593.19|4592.78|4592.78|4593.19|4593.19|4592.78|4592.78|0
1647942060000|2022-03-22 09:41:00|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|4593.13|0
1647942080000|2022-03-22 09:41:20|4592.78|4592.78|4592.07|4592.07|4592.78|4592.78|4592.07|4592.07|0
1647942090000|2022-03-22 09:41:30|4591.9|4591.9|4591.73|4591.73|4591.9|4591.9|4591.73|4591.73|0
1647942150000|2022-03-22 09:42:30|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1647942160000|2022-03-22 09:42:40|4590.48|4590.48|4590.74|4590.74|4590.74|4590.74|4590.3|4590.3|0
1647942180000|2022-03-22 09:43:00|4591.41|4591.41|4590.74|4590.74|4591.41|4591.41|4590.74|4590.74|0
1647942190000|2022-03-22 09:43:10|4590.66|4590.66|4590.74|4590.74|4590.83|4590.83|4590.66|4590.66|0
1647942230000|2022-03-22 09:43:50|4590.13|4590.13|4590.3|4590.3|4590.3|4590.3|4590.13|4590.13|0
1647942240000|2022-03-22 09:44:00|4590.2|4590.2|4590.06|4590.06|4590.2|4590.2|4590.06|4590.06|0
1647942270000|2022-03-22 09:44:30|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1647942280000|2022-03-22 09:44:40|4589.7|4589.7|4589.97|4589.97|4590.23|4590.23|4589.7|4589.7|0
1647942320000|2022-03-22 09:45:20|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1647942340000|2022-03-22 09:45:40|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1647942350000|2022-03-22 09:45:50|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1647942410000|2022-03-22 09:46:50|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|4589.35|0
1647942420000|2022-03-22 09:47:00|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|0
1647942440000|2022-03-22 09:47:20|4589.61|4589.61|4589.5|4589.5|4589.61|4589.61|4589.5|4589.5|0
1647942480000|2022-03-22 09:48:00|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|0
1647942490000|2022-03-22 09:48:10|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1647942500000|2022-03-22 09:48:20|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|0
1647942510000|2022-03-22 09:48:30|4587.64|4587.64|4587.39|4587.39|4587.64|4587.64|4587.21|4587.21|0
1647942520000|2022-03-22 09:48:40|4584.71|4584.71|4584.85|4584.85|4585.38|4585.38|4584.67|4584.67|0
1647942530000|2022-03-22 09:48:50|4586.19|4586.19|4585.95|4585.95|4586.19|4586.19|4585.95|4585.95|0
1647942580000|2022-03-22 09:49:40|4586.07|4586.07|4586.19|4586.19|4586.19|4586.19|4586.07|4586.07|0
1647942600000|2022-03-22 09:50:00|4586.45|4586.45|4587.03|4587.03|4587.03|4587.03|4586.36|4586.36|0
1647942610000|2022-03-22 09:50:10|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|0
1647942620000|2022-03-22 09:50:20|4586.27|4586.27|4586.94|4586.94|4586.94|4586.94|4586.27|4586.27|0
1647942640000|2022-03-22 09:50:40|4587.61|4587.61|4588.95|4588.95|4588.95|4588.95|4587.61|4587.61|0
1647942690000|2022-03-22 09:51:30|4589.4|4589.4|4589.1|4589.1|4589.4|4589.4|4589.1|4589.1|0
1647942720000|2022-03-22 09:52:00|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|0
1647942740000|2022-03-22 09:52:20|4588.91|4588.91|4588.91|4588.91|4588.91|4588.91|4588.91|4588.91|0
1647942780000|2022-03-22 09:53:00|4589.08|4589.08|4588.91|4588.91|4589.08|4589.08|4588.91|4588.91|0
1647942790000|2022-03-22 09:53:10|4586.9|4586.9|4587.57|4587.57|4587.57|4587.57|4586.9|4586.9|0
1647942800000|2022-03-22 09:53:20|4587.3|4587.3|4587.04|4587.04|4587.3|4587.3|4587.04|4587.04|0
1647942810000|2022-03-22 09:53:30|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|0
1647942840000|2022-03-22 09:54:00|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|0
1647942860000|2022-03-22 09:54:20|4588.61|4588.61|4588.69|4588.69|4588.69|4588.69|4588.61|4588.61|0
1647942870000|2022-03-22 09:54:30|4588.87|4588.87|4588.96|4588.96|4588.96|4588.96|4588.87|4588.87|0
1647942880000|2022-03-22 09:54:40|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|0
1647942910000|2022-03-22 09:55:10|4588.52|4588.52|4588.16|4588.16|4588.52|4588.52|4588.16|4588.16|0
1647942920000|2022-03-22 09:55:20|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|0
1647942960000|2022-03-22 09:56:00|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|4588.11|0
1647943010000|2022-03-22 09:56:50|4587.75|4587.75|4587.49|4587.49|4587.75|4587.75|4587.4|4587.4|0
1647943020000|2022-03-22 09:57:00|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|0
1647943040000|2022-03-22 09:57:20|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|4587.81|0
1647943050000|2022-03-22 09:57:30|4587.92|4587.92|4588.09|4588.09|4588.09|4588.09|4587.92|4587.92|0
1647943070000|2022-03-22 09:57:50|4587.74|4587.74|4587.39|4587.39|4587.74|4587.74|4587.39|4587.39|0
1647943080000|2022-03-22 09:58:00|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1647943090000|2022-03-22 09:58:10|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|4587.97|0
1647943100000|2022-03-22 09:58:20|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|0
1647943140000|2022-03-22 09:59:00|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|4588.71|0
1647943150000|2022-03-22 09:59:10|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|0
1647943160000|2022-03-22 09:59:20|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1647943170000|2022-03-22 09:59:30|4587.28|4587.28|4587.9|4587.9|4587.9|4587.9|4587.28|4587.28|0
1647943180000|2022-03-22 09:59:40|4587.23|4587.23|4587.83|4587.83|4588.15|4588.15|4587.23|4587.23|0
1647943190000|2022-03-22 09:59:50|4589.84|4589.84|4590.28|4590.28|4590.28|4590.28|4589.84|4589.84|0
1647943220000|2022-03-22 10:00:20|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|0
1647943250000|2022-03-22 10:00:50|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|4588.52|0
1647943260000|2022-03-22 10:01:00|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|0
1647943270000|2022-03-22 10:01:10|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|0
1647943280000|2022-03-22 10:01:20|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|0
1647943310000|2022-03-22 10:01:50|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1647943320000|2022-03-22 10:02:00|4588.06|4588.06|4588.73|4588.73|4588.73|4588.73|4588.06|4588.06|0
1647943340000|2022-03-22 10:02:20|4588.06|4588.06|4589.52|4589.52|4589.52|4589.52|4588.06|4588.06|0
1647943350000|2022-03-22 10:02:30|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|0
1647943360000|2022-03-22 10:02:40|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1647943370000|2022-03-22 10:02:50|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|0
1647943380000|2022-03-22 10:03:00|4588.07|4588.07|4587.72|4587.72|4588.07|4588.07|4587.72|4587.72|0
1647943390000|2022-03-22 10:03:10|4588.07|4588.07|4588.16|4588.16|4588.16|4588.16|4588.07|4588.07|0
1647943400000|2022-03-22 10:03:20|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|0
1647943420000|2022-03-22 10:03:40|4587.99|4587.99|4588.6|4588.6|4589.05|4589.05|4587.99|4587.99|0
1647943470000|2022-03-22 10:04:30|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|0
1647943490000|2022-03-22 10:04:50|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1647943520000|2022-03-22 10:05:20|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|0
1647943530000|2022-03-22 10:05:30|4590.08|4590.08|4590.75|4590.75|4590.75|4590.75|4590.08|4590.08|0
1647943540000|2022-03-22 10:05:40|4590.64|4590.64|4590.62|4590.62|4590.64|4590.64|4589.97|4589.97|0
1647943550000|2022-03-22 10:05:50|4590.5|4590.5|4590.86|4590.86|4590.86|4590.86|4590.5|4590.5|0
1647943590000|2022-03-22 10:06:30|4591.21|4591.21|4591.65|4591.65|4591.65|4591.65|4591.21|4591.21|0
1647943600000|2022-03-22 10:06:40|4592.32|4592.32|4592.99|4592.99|4592.99|4592.99|4592.32|4592.32|0
1647943610000|2022-03-22 10:06:50|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|0
1647943620000|2022-03-22 10:07:00|4592.99|4592.99|4593.08|4593.08|4593.08|4593.08|4592.99|4592.99|0
1647943640000|2022-03-22 10:07:20|4593.67|4593.67|4593.52|4593.52|4593.67|4593.67|4593.52|4593.52|0
1647943660000|2022-03-22 10:07:40|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1647943700000|2022-03-22 10:08:20|4593.2|4593.2|4593.38|4593.38|4593.38|4593.38|4593.2|4593.2|0
1647943720000|2022-03-22 10:08:40|4593.73|4593.73|4593.73|4593.73|4593.73|4593.73|4593.73|4593.73|0
1647943730000|2022-03-22 10:08:50|4593.9|4593.9|4594.32|4594.32|4594.32|4594.32|4593.9|4593.9|0
1647943740000|2022-03-22 10:09:00|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1647943750000|2022-03-22 10:09:10|4594.68|4594.68|4594.5|4594.5|4594.68|4594.68|4594.5|4594.5|0
1647943760000|2022-03-22 10:09:20|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|4595.17|0
1647943770000|2022-03-22 10:09:30|4594.64|4594.64|4595.17|4595.17|4595.17|4595.17|4594.64|4594.64|0
1647943820000|2022-03-22 10:10:20|4594.82|4594.82|4594.16|4594.16|4594.82|4594.82|4594.16|4594.16|0
1647943870000|2022-03-22 10:11:10|4594.21|4594.21|4594.32|4594.32|4594.32|4594.32|4594.21|4594.21|0
1647943890000|2022-03-22 10:11:30|4594.61|4594.61|4594.52|4594.52|4594.61|4594.61|4594.52|4594.52|0
1647943900000|2022-03-22 10:11:40|4594.41|4594.41|4594.53|4594.53|4594.71|4594.71|4594.41|4594.41|0
1647943910000|2022-03-22 10:11:50|4594.71|4594.71|4594.88|4594.88|4594.88|4594.88|4594.71|4594.71|0
1647943920000|2022-03-22 10:12:00|4594.21|4594.21|4594.04|4594.04|4594.21|4594.21|4594.04|4594.04|0
1647943930000|2022-03-22 10:12:10|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|0
1647943970000|2022-03-22 10:12:50|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|0
1647943980000|2022-03-22 10:13:00|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|4595.32|0
1647944000000|2022-03-22 10:13:20|4595.24|4595.24|4595.24|4595.24|4595.24|4595.24|4595.24|4595.24|0
1647944040000|2022-03-22 10:14:00|4594.88|4594.88|4595.06|4595.06|4595.06|4595.06|4594.88|4594.88|0
1647944050000|2022-03-22 10:14:10|4594.71|4594.71|4594.76|4594.76|4594.76|4594.76|4594.71|4594.71|0
1647944060000|2022-03-22 10:14:20|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|0
1647944100000|2022-03-22 10:15:00|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|4593.45|0
1647944120000|2022-03-22 10:15:20|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|0
1647944130000|2022-03-22 10:15:30|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|4594.04|0
1647944140000|2022-03-22 10:15:40|4594.09|4594.09|4593.78|4593.78|4594.09|4594.09|4593.78|4593.78|0
1647944160000|2022-03-22 10:16:00|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|0
1647944170000|2022-03-22 10:16:10|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|4593.78|0
1647944180000|2022-03-22 10:16:20|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|4593.11|0
1647944200000|2022-03-22 10:16:40|4592.66|4592.66|4592.26|4592.26|4592.79|4592.79|4592.26|4592.26|0
1647944260000|2022-03-22 10:17:40|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|0
1647944270000|2022-03-22 10:17:50|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|0
1647944280000|2022-03-22 10:18:00|4592.61|4592.61|4591.94|4591.94|4592.61|4592.61|4591.94|4591.94|0
1647944290000|2022-03-22 10:18:10|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|0
1647944310000|2022-03-22 10:18:30|4591.34|4591.34|4591.02|4591.02|4591.34|4591.34|4591.02|4591.02|0
1647944320000|2022-03-22 10:18:40|4590.49|4590.49|4589.96|4589.96|4590.49|4590.49|4589.96|4589.96|0
1647944330000|2022-03-22 10:18:50|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|0
1647944340000|2022-03-22 10:19:00|4589.85|4589.85|4589.73|4589.73|4589.85|4589.85|4589.73|4589.73|0
1647944350000|2022-03-22 10:19:10|4589.49|4589.49|4589.79|4589.79|4589.79|4589.79|4589.49|4589.49|0
1647944360000|2022-03-22 10:19:20|4589.52|4589.52|4588.18|4588.18|4590.19|4590.19|4588.18|4588.18|0
1647944370000|2022-03-22 10:19:30|4588|4588|4588|4588|4588|4588|4588|4588|0
1647944390000|2022-03-22 10:19:50|4588.27|4588.27|4588.32|4588.32|4588.32|4588.32|4588.27|4588.27|0
1647944400000|2022-03-22 10:20:00|4588.23|4588.23|4585.5|4585.5|4588.23|4588.23|4584.88|4584.88|0
1647944410000|2022-03-22 10:20:10|4586.17|4586.17|4586.7|4586.7|4586.79|4586.79|4584.93|4584.93|0
1647944420000|2022-03-22 10:20:20|4587.14|4587.14|4586.96|4586.96|4587.14|4587.14|4586.96|4586.96|0
1647944430000|2022-03-22 10:20:30|4587.23|4587.23|4587.73|4587.73|4587.73|4587.73|4586.65|4586.65|0
1647944440000|2022-03-22 10:20:40|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|0
1647944460000|2022-03-22 10:21:00|4588.61|4588.61|4588.96|4588.96|4588.96|4588.96|4588.61|4588.61|0
1647944470000|2022-03-22 10:21:10|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|0
1647944500000|2022-03-22 10:21:40|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|4587.13|0
1647944510000|2022-03-22 10:21:50|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1647944520000|2022-03-22 10:22:00|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|0
1647944530000|2022-03-22 10:22:10|4586.04|4586.04|4585.95|4585.95|4586.04|4586.04|4585.95|4585.95|0
1647944540000|2022-03-22 10:22:20|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|4585.79|0
1647944570000|2022-03-22 10:22:50|4585.52|4585.52|4584.73|4584.73|4585.52|4585.52|4584.73|4584.73|0
1647944580000|2022-03-22 10:23:00|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|4585.08|0
1647944620000|2022-03-22 10:23:40|4585.35|4585.35|4585.17|4585.17|4585.35|4585.35|4585.17|4585.17|0
1647944640000|2022-03-22 10:24:00|4585.35|4585.35|4583.51|4583.51|4585.52|4585.52|4583.51|4583.51|0
1647944650000|2022-03-22 10:24:10|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|0
1647944660000|2022-03-22 10:24:20|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.87|4583.87|0
1647944680000|2022-03-22 10:24:40|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|4583.63|0
1647944690000|2022-03-22 10:24:50|4582.75|4582.75|4583.99|4583.99|4583.99|4583.99|4582.75|4582.75|0
1647944730000|2022-03-22 10:25:30|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|0
1647944740000|2022-03-22 10:25:40|4584.16|4584.16|4583.93|4583.93|4584.16|4584.16|4583.81|4583.81|0
1647944780000|2022-03-22 10:26:20|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|0
1647944790000|2022-03-22 10:26:30|4584.28|4584.28|4583.35|4583.35|4584.28|4584.28|4583.35|4583.35|0
1647944800000|2022-03-22 10:26:40|4583.09|4583.09|4583|4583|4583.09|4583.09|4582.82|4582.82|0
1647944820000|2022-03-22 10:27:00|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|0
1647944840000|2022-03-22 10:27:20|4583.23|4583.23|4583.43|4583.43|4583.43|4583.43|4582.81|4582.81|0
1647944860000|2022-03-22 10:27:40|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|0
1647944870000|2022-03-22 10:27:50|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|0
1647944880000|2022-03-22 10:28:00|4584.72|4584.72|4586.13|4586.13|4586.13|4586.13|4584.72|4584.72|0
1647944890000|2022-03-22 10:28:10|4586.4|4586.4|4586.13|4586.13|4586.4|4586.4|4586.13|4586.13|0
1647944900000|2022-03-22 10:28:20|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|0
1647944910000|2022-03-22 10:28:30|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|4585.63|0
1647944920000|2022-03-22 10:28:40|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|0
1647944930000|2022-03-22 10:28:50|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|0
1647944940000|2022-03-22 10:29:00|4585.51|4585.51|4585.43|4585.43|4585.51|4585.51|4585.43|4585.43|0
1647944950000|2022-03-22 10:29:10|4585.66|4585.66|4588.11|4588.11|4588.11|4588.11|4585.66|4585.66|0
1647944960000|2022-03-22 10:29:20|4586.77|4586.77|4586.83|4586.83|4586.83|4586.83|4586.77|4586.77|0
1647944980000|2022-03-22 10:29:40|4586.47|4586.47|4586.3|4586.3|4586.47|4586.47|4586.3|4586.3|0
1647944990000|2022-03-22 10:29:50|4585.77|4585.77|4584.97|4584.97|4585.77|4585.77|4584.97|4584.97|0
1647945000000|2022-03-22 10:30:00|4584.92|4584.92|4585.27|4585.27|4585.27|4585.27|4584.92|4584.92|0
1647945050000|2022-03-22 10:30:50|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|0
1647945060000|2022-03-22 10:31:00|4584.92|4584.92|4584.92|4584.92|4585.66|4585.66|4584.92|4584.92|0
1647945070000|2022-03-22 10:31:10|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|0
1647945080000|2022-03-22 10:31:20|4585.33|4585.33|4585.51|4585.51|4585.51|4585.51|4585.33|4585.33|0
1647945110000|2022-03-22 10:31:50|4584.17|4584.17|4583.99|4583.99|4584.17|4584.17|4583.99|4583.99|0
1647945120000|2022-03-22 10:32:00|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|4583.89|0
1647945130000|2022-03-22 10:32:10|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|0
1647945140000|2022-03-22 10:32:20|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1647945150000|2022-03-22 10:32:30|4583.04|4583.04|4583.04|4583.04|4583.04|4583.04|4583.04|4583.04|0
1647945160000|2022-03-22 10:32:40|4582.88|4582.88|4582.78|4582.78|4582.88|4582.88|4582.78|4582.78|0
1647945170000|2022-03-22 10:32:50|4583.45|4583.45|4583.62|4583.62|4583.62|4583.62|4583.45|4583.45|0
1647945180000|2022-03-22 10:33:00|4585.63|4585.63|4586.97|4586.97|4586.97|4586.97|4585.63|4585.63|0
1647945190000|2022-03-22 10:33:10|4586.85|4586.85|4585.19|4585.19|4586.85|4586.85|4585.16|4585.16|0
1647945200000|2022-03-22 10:33:20|4585.54|4585.54|4584.66|4584.66|4585.54|4585.54|4584.66|4584.66|0
1647945210000|2022-03-22 10:33:30|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1647945240000|2022-03-22 10:34:00|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1647945250000|2022-03-22 10:34:10|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|0
1647945260000|2022-03-22 10:34:20|4586.37|4586.37|4586.61|4586.61|4586.61|4586.61|4586.37|4586.37|0
1647945270000|2022-03-22 10:34:30|4585.72|4585.72|4585.46|4585.46|4585.72|4585.72|4585.2|4585.2|0
1647945280000|2022-03-22 10:34:40|4585.99|4585.99|4585.46|4585.46|4585.99|4585.99|4585.46|4585.46|0
1647945300000|2022-03-22 10:35:00|4585.11|4585.11|4585.46|4585.46|4585.46|4585.46|4585.11|4585.11|0
1647945310000|2022-03-22 10:35:10|4584.67|4584.67|4585.11|4585.11|4585.11|4585.11|4584.67|4584.67|0
1647945340000|2022-03-22 10:35:40|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|0
1647945360000|2022-03-22 10:36:00|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|0
1647945370000|2022-03-22 10:36:10|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1647945380000|2022-03-22 10:36:20|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|0
1647945390000|2022-03-22 10:36:30|4585.42|4585.42|4585.69|4585.69|4585.69|4585.69|4585.42|4585.42|0
1647945420000|2022-03-22 10:37:00|4585.45|4585.45|4584.42|4584.42|4585.45|4585.45|4584.42|4584.42|0
1647945440000|2022-03-22 10:37:20|4585.76|4585.76|4586.61|4586.61|4586.61|4586.61|4585.76|4585.76|0
1647945460000|2022-03-22 10:37:40|4586.84|4586.84|4585.33|4585.33|4586.84|4586.84|4585.33|4585.33|0
1647945470000|2022-03-22 10:37:50|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|4585.21|0
1647945490000|2022-03-22 10:38:10|4584.94|4584.94|4585.7|4585.7|4585.7|4585.7|4584.94|4584.94|0
1647945500000|2022-03-22 10:38:20|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|0
1647945520000|2022-03-22 10:38:40|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|0
1647945530000|2022-03-22 10:38:50|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1647945540000|2022-03-22 10:39:00|4586.46|4586.46|4586.72|4586.72|4586.72|4586.72|4586.46|4586.46|0
1647945560000|2022-03-22 10:39:20|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|0
1647945570000|2022-03-22 10:39:30|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|4587.52|0
1647945610000|2022-03-22 10:40:10|4587.64|4587.64|4588.87|4588.87|4588.87|4588.87|4587.64|4587.64|0
1647945620000|2022-03-22 10:40:20|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1647945680000|2022-03-22 10:41:20|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|4588.17|0
1647945690000|2022-03-22 10:41:30|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|4588.87|0
1647945700000|2022-03-22 10:41:40|4590.11|4590.11|4590.29|4590.29|4590.29|4590.29|4590.11|4590.11|0
1647945720000|2022-03-22 10:42:00|4590.2|4590.2|4593.69|4593.69|4594.05|4594.05|4590.2|4590.2|0
1647945730000|2022-03-22 10:42:10|4593.43|4593.43|4592.63|4592.63|4593.43|4593.43|4592.63|4592.63|0
1647945740000|2022-03-22 10:42:20|4592.19|4592.19|4592.28|4592.28|4592.28|4592.28|4591.84|4591.84|0
1647945750000|2022-03-22 10:42:30|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1647945760000|2022-03-22 10:42:40|4592.81|4592.81|4592.37|4592.37|4592.81|4592.81|4592.37|4592.37|0
1647945770000|2022-03-22 10:42:50|4592.72|4592.72|4592.81|4592.81|4592.81|4592.81|4592.72|4592.72|0
1647945780000|2022-03-22 10:43:00|4591.35|4591.35|4592.25|4592.25|4592.78|4592.78|4591.35|4591.35|0
1647945790000|2022-03-22 10:43:10|4594.26|4594.26|4593.47|4593.47|4594.26|4594.26|4593.47|4593.47|0
1647945800000|2022-03-22 10:43:20|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|0
1647945820000|2022-03-22 10:43:40|4593.24|4593.24|4593.47|4593.47|4593.47|4593.47|4593.24|4593.24|0
1647945830000|2022-03-22 10:43:50|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|4593.56|0
1647945840000|2022-03-22 10:44:00|4593.4|4593.4|4593.63|4593.63|4593.63|4593.63|4593.4|4593.4|0
1647945850000|2022-03-22 10:44:10|4593.81|4593.81|4593.99|4593.99|4593.99|4593.99|4593.81|4593.81|0
1647945870000|2022-03-22 10:44:30|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|4594.2|0
1647945890000|2022-03-22 10:44:50|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1647945900000|2022-03-22 10:45:00|4593.26|4593.26|4593.26|4593.26|4593.26|4593.26|4593.26|4593.26|0
1647945910000|2022-03-22 10:45:10|4593.21|4593.21|4593.41|4593.41|4593.41|4593.41|4592.68|4592.68|0
1647945940000|2022-03-22 10:45:40|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|0
1647945950000|2022-03-22 10:45:50|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|0
1647945960000|2022-03-22 10:46:00|4592.65|4592.65|4592.6|4592.6|4592.65|4592.65|4592.6|4592.6|0
1647945980000|2022-03-22 10:46:20|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|0
1647945990000|2022-03-22 10:46:30|4592.69|4592.69|4592.95|4592.95|4592.95|4592.95|4592.69|4592.69|0
1647946030000|2022-03-22 10:47:10|4592.33|4592.33|4591.98|4591.98|4592.33|4592.33|4591.98|4591.98|0
1647946070000|2022-03-22 10:47:50|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1647946080000|2022-03-22 10:48:00|4591.8|4591.8|4592.16|4592.16|4592.16|4592.16|4591.8|4591.8|0
1647946120000|2022-03-22 10:48:40|4591.63|4591.63|4591.72|4591.72|4591.72|4591.72|4591.63|4591.63|0
1647946150000|2022-03-22 10:49:10|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1647946170000|2022-03-22 10:49:30|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1647946190000|2022-03-22 10:49:50|4591.54|4591.54|4591.13|4591.13|4591.8|4591.8|4591.13|4591.13|0
1647946220000|2022-03-22 10:50:20|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1647946230000|2022-03-22 10:50:30|4592.16|4592.16|4591.89|4591.89|4592.16|4592.16|4591.89|4591.89|0
1647946240000|2022-03-22 10:50:40|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1647946260000|2022-03-22 10:51:00|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|0
1647946290000|2022-03-22 10:51:30|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1647946300000|2022-03-22 10:51:40|4590.83|4590.83|4590.39|4590.39|4590.83|4590.83|4590.39|4590.39|0
1647946330000|2022-03-22 10:52:10|4591.06|4591.06|4589.81|4589.81|4591.06|4591.06|4589.1|4589.1|0
1647946370000|2022-03-22 10:52:50|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1647946380000|2022-03-22 10:53:00|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|0
1647946390000|2022-03-22 10:53:10|4589.57|4589.57|4589.57|4589.57|4590.24|4590.24|4589.57|4589.57|0
1647946410000|2022-03-22 10:53:30|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1647946420000|2022-03-22 10:53:40|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|0
1647946470000|2022-03-22 10:54:30|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|0
1647946480000|2022-03-22 10:54:40|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|0
1647946490000|2022-03-22 10:54:50|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|0
1647946510000|2022-03-22 10:55:10|4588.63|4588.63|4591.26|4591.26|4591.26|4591.26|4588.63|4588.63|0
1647946530000|2022-03-22 10:55:30|4591.08|4591.08|4591.08|4591.08|4591.08|4591.08|4591.08|4591.08|0
1647946550000|2022-03-22 10:55:50|4591.53|4591.53|4590.73|4590.73|4591.53|4591.53|4590.73|4590.73|0
1647946610000|2022-03-22 10:56:50|4590.11|4590.11|4589.44|4589.44|4590.11|4590.11|4589.44|4589.44|0
1647946620000|2022-03-22 10:57:00|4590.11|4590.11|4590.78|4590.78|4590.78|4590.78|4590.11|4590.11|0
1647946630000|2022-03-22 10:57:10|4590.17|4590.17|4590.49|4590.49|4590.49|4590.49|4590.17|4590.17|0
1647946660000|2022-03-22 10:57:40|4590.38|4590.38|4589.49|4589.49|4590.46|4590.46|4589.49|4589.49|0
1647946670000|2022-03-22 10:57:50|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|4589.32|0
1647946680000|2022-03-22 10:58:00|4588.61|4588.61|4588.87|4588.87|4589.4|4589.4|4588.61|4588.61|0
1647946690000|2022-03-22 10:58:10|4588.7|4588.7|4589.05|4589.05|4589.05|4589.05|4588.26|4588.26|0
1647946700000|2022-03-22 10:58:20|4588.34|4588.34|4587.84|4587.84|4588.52|4588.52|4587.84|4587.84|0
1647946720000|2022-03-22 10:58:40|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|0
1647946730000|2022-03-22 10:58:50|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|0
1647946740000|2022-03-22 10:59:00|4588.19|4588.19|4590.05|4590.05|4590.05|4590.05|4588.19|4588.19|0
1647946750000|2022-03-22 10:59:10|4590.4|4590.4|4590.22|4590.22|4590.4|4590.4|4590.22|4590.22|0
1647946760000|2022-03-22 10:59:20|4589.87|4589.87|4590.05|4590.05|4590.05|4590.05|4589.87|4589.87|0
1647946770000|2022-03-22 10:59:30|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|4590.93|0
1647946780000|2022-03-22 10:59:40|4590.66|4590.66|4591.42|4591.42|4591.42|4591.42|4590.49|4590.49|0
1647946800000|2022-03-22 11:00:00|4591.6|4591.6|4591.69|4591.69|4591.69|4591.69|4591.6|4591.6|0
1647946820000|2022-03-22 11:00:20|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|4591.02|0
1647946870000|2022-03-22 11:01:10|4590.91|4590.91|4590.21|4590.21|4590.91|4590.91|4590.21|4590.21|0
1647946890000|2022-03-22 11:01:30|4590.74|4590.74|4590.47|4590.47|4590.74|4590.74|4590.29|4590.29|0
1647946900000|2022-03-22 11:01:40|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|4590.82|0
1647946930000|2022-03-22 11:02:10|4590.71|4590.71|4590.62|4590.62|4590.71|4590.71|4590.62|4590.62|0
1647946950000|2022-03-22 11:02:30|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|4590.72|0
1647946960000|2022-03-22 11:02:40|4590.64|4590.64|4591.06|4591.06|4591.16|4591.16|4590.64|4590.64|0
1647946970000|2022-03-22 11:02:50|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|0
1647946980000|2022-03-22 11:03:00|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1647946990000|2022-03-22 11:03:10|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1647947010000|2022-03-22 11:03:30|4590.76|4590.76|4590.76|4590.76|4590.76|4590.76|4590.76|4590.76|0
1647947020000|2022-03-22 11:03:40|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|0
1647947070000|2022-03-22 11:04:30|4590.67|4590.67|4590.93|4590.93|4590.93|4590.93|4590.67|4590.67|0
1647947080000|2022-03-22 11:04:40|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1647947090000|2022-03-22 11:04:50|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|0
1647947110000|2022-03-22 11:05:10|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|4590.67|4590.67|0
1647947120000|2022-03-22 11:05:20|4591.64|4591.64|4591.79|4591.79|4591.79|4591.79|4591.64|4591.64|0
1647947160000|2022-03-22 11:06:00|4591.88|4591.88|4592.49|4592.49|4592.49|4592.49|4591.88|4591.88|0
1647947210000|2022-03-22 11:06:50|4592.41|4592.41|4593.16|4593.16|4593.16|4593.16|4592.41|4592.41|0
1647947230000|2022-03-22 11:07:10|4592.49|4592.49|4592.82|4592.82|4592.82|4592.82|4592.49|4592.49|0
1647947240000|2022-03-22 11:07:20|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|4593.49|0
1647947250000|2022-03-22 11:07:30|4593.32|4593.32|4593.05|4593.05|4593.32|4593.32|4593.05|4593.05|0
1647947260000|2022-03-22 11:07:40|4593.72|4593.72|4593.72|4593.72|4593.72|4593.72|4593.72|4593.72|0
1647947280000|2022-03-22 11:08:00|4593.37|4593.37|4593.46|4593.46|4593.46|4593.46|4593.37|4593.37|0
1647947330000|2022-03-22 11:08:50|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1647947340000|2022-03-22 11:09:00|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|0
1647947350000|2022-03-22 11:09:10|4593.37|4593.37|4593.54|4593.54|4593.54|4593.54|4593.37|4593.37|0
1647947360000|2022-03-22 11:09:20|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|4593.46|0
1647947370000|2022-03-22 11:09:30|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|4593.54|0
1647947400000|2022-03-22 11:10:00|4593.37|4593.37|4593.1|4593.1|4593.37|4593.37|4593.1|4593.1|0
1647947420000|2022-03-22 11:10:20|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|4593.63|0
1647947440000|2022-03-22 11:10:40|4594.16|4594.16|4595.5|4595.5|4595.5|4595.5|4594.16|4594.16|0
1647947450000|2022-03-22 11:10:50|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1647947460000|2022-03-22 11:11:00|4594.92|4594.92|4595.1|4595.1|4595.1|4595.1|4594.92|4594.92|0
1647947470000|2022-03-22 11:11:10|4595.01|4595.01|4595.22|4595.22|4595.22|4595.22|4595.01|4595.01|0
1647947490000|2022-03-22 11:11:30|4595.13|4595.13|4595.17|4595.17|4595.27|4595.27|4595.1|4595.1|0
1647947520000|2022-03-22 11:12:00|4595.35|4595.35|4595.35|4595.35|4595.52|4595.52|4595.35|4595.35|0
1647947540000|2022-03-22 11:12:20|4595.08|4595.08|4594.73|4594.73|4595.08|4595.08|4594.73|4594.73|0
1647947550000|2022-03-22 11:12:30|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|4594.99|0
1647947580000|2022-03-22 11:13:00|4595.35|4595.35|4595.47|4595.47|4595.47|4595.47|4595.35|4595.35|0
1647947590000|2022-03-22 11:13:10|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|0
1647947620000|2022-03-22 11:13:40|4595.11|4595.11|4594.94|4594.94|4595.11|4595.11|4594.94|4594.94|0
1647947630000|2022-03-22 11:13:50|4594.27|4594.27|4593.6|4593.6|4594.27|4594.27|4593.6|4593.6|0
1647947650000|2022-03-22 11:14:10|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|4593.33|4593.33|0
1647947680000|2022-03-22 11:14:40|4593.63|4593.63|4594.85|4594.85|4594.85|4594.85|4593.63|4593.63|0
1647947710000|2022-03-22 11:15:10|4595.29|4595.29|4595.66|4595.66|4595.66|4595.66|4595.29|4595.29|0
1647947720000|2022-03-22 11:15:20|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1647947730000|2022-03-22 11:15:30|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1647947740000|2022-03-22 11:15:40|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|4595.4|0
1647947750000|2022-03-22 11:15:50|4594.95|4594.95|4594.78|4594.78|4594.95|4594.95|4594.78|4594.78|0
1647947760000|2022-03-22 11:16:00|4594.11|4594.11|4594.63|4594.63|4595.45|4595.45|4594.11|4594.11|0
1647947770000|2022-03-22 11:16:10|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|4594.54|0
1647947790000|2022-03-22 11:16:30|4594.66|4594.66|4594.78|4594.78|4594.78|4594.78|4594.66|4594.66|0
1647947800000|2022-03-22 11:16:40|4594.69|4594.69|4594.6|4594.6|4594.69|4594.69|4594.6|4594.6|0
1647947880000|2022-03-22 11:18:00|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|0
1647947900000|2022-03-22 11:18:20|4594.07|4594.07|4593.99|4593.99|4594.07|4594.07|4593.99|4593.99|0
1647947910000|2022-03-22 11:18:30|4594.65|4594.65|4591.65|4591.65|4594.65|4594.65|4591.65|4591.65|0
1647947920000|2022-03-22 11:18:40|4591.83|4591.83|4591.92|4591.92|4591.92|4591.92|4591.83|4591.83|0
1647947930000|2022-03-22 11:18:50|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|4590.58|0
1647947940000|2022-03-22 11:19:00|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|0
1647947950000|2022-03-22 11:19:10|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|0
1647947960000|2022-03-22 11:19:20|4591.05|4591.05|4591.05|4591.05|4591.05|4591.05|4591.05|4591.05|0
1647947990000|2022-03-22 11:19:50|4591.41|4591.41|4591.58|4591.58|4591.58|4591.58|4591.41|4591.41|0
1647948010000|2022-03-22 11:20:10|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1647948020000|2022-03-22 11:20:20|4591.24|4591.24|4591.1|4591.1|4591.24|4591.24|4591.1|4591.1|0
1647948040000|2022-03-22 11:20:40|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|4591.36|0
1647948060000|2022-03-22 11:21:00|4590.43|4590.43|4590.43|4590.43|4590.43|4590.43|4590.43|4590.43|0
1647948070000|2022-03-22 11:21:10|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|4591.1|0
1647948100000|2022-03-22 11:21:40|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|4589.76|0
1647948110000|2022-03-22 11:21:50|4589.59|4589.59|4590.93|4590.93|4590.93|4590.93|4589.59|4589.59|0
1647948120000|2022-03-22 11:22:00|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|0
1647948170000|2022-03-22 11:22:50|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|0
1647948180000|2022-03-22 11:23:00|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1647948200000|2022-03-22 11:23:20|4591.3|4591.3|4590.63|4590.63|4591.3|4591.3|4590.63|4590.63|0
1647948210000|2022-03-22 11:23:30|4590.9|4590.9|4592.1|4592.1|4592.1|4592.1|4590.9|4590.9|0
1647948220000|2022-03-22 11:23:40|4591.83|4591.83|4591.39|4591.39|4591.83|4591.83|4591.39|4591.39|0
1647948250000|2022-03-22 11:24:10|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1647948300000|2022-03-22 11:25:00|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|4591.57|0
1647948310000|2022-03-22 11:25:10|4592.91|4592.91|4595.48|4595.48|4595.48|4595.48|4592.91|4592.91|0
1647948340000|2022-03-22 11:25:40|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|0
1647948390000|2022-03-22 11:26:30|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|0
1647948400000|2022-03-22 11:26:40|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|4596.13|0
1647948410000|2022-03-22 11:26:50|4595.77|4595.77|4595.68|4595.68|4595.77|4595.77|4595.68|4595.68|0
1647948430000|2022-03-22 11:27:10|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|0
1647948460000|2022-03-22 11:27:40|4595.63|4595.63|4594.96|4594.96|4595.63|4595.63|4594.96|4594.96|0
1647948470000|2022-03-22 11:27:50|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|0
1647948490000|2022-03-22 11:28:10|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|0
1647948530000|2022-03-22 11:28:50|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1647948570000|2022-03-22 11:29:30|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|4595.74|0
1647948580000|2022-03-22 11:29:40|4596|4596|4595.74|4595.74|4596.53|4596.53|4595.74|4595.74|0
1647948620000|2022-03-22 11:30:20|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1647948640000|2022-03-22 11:30:40|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|0
1647948650000|2022-03-22 11:30:50|4595.97|4595.97|4596.24|4596.24|4596.24|4596.24|4595.97|4595.97|0
1647948660000|2022-03-22 11:31:00|4596.59|4596.59|4596.24|4596.24|4596.59|4596.59|4596.24|4596.24|0
1647948690000|2022-03-22 11:31:30|4595.57|4595.57|4594.23|4594.23|4595.57|4595.57|4594.23|4594.23|0
1647948720000|2022-03-22 11:32:00|4593.79|4593.79|4593.7|4593.7|4593.79|4593.79|4593.7|4593.7|0
1647948740000|2022-03-22 11:32:20|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|0
1647948760000|2022-03-22 11:32:40|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|0
1647948780000|2022-03-22 11:33:00|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|4594.16|0
1647948800000|2022-03-22 11:33:20|4594.11|4594.11|4594.2|4594.2|4594.2|4594.2|4594.11|4594.11|0
1647948810000|2022-03-22 11:33:30|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|0
1647948850000|2022-03-22 11:34:10|4594.46|4594.46|4594.55|4594.55|4594.55|4594.55|4594.46|4594.46|0
1647948880000|2022-03-22 11:34:40|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|0
1647948890000|2022-03-22 11:34:50|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1647948910000|2022-03-22 11:35:10|4594.15|4594.15|4593.71|4593.71|4594.15|4594.15|4593.71|4593.71|0
1647948960000|2022-03-22 11:36:00|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1647949000000|2022-03-22 11:36:40|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|0
1647949030000|2022-03-22 11:37:10|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|4593.97|0
1647949070000|2022-03-22 11:37:50|4594.15|4594.15|4594.15|4594.15|4594.15|4594.15|4594.15|4594.15|0
1647949090000|2022-03-22 11:38:10|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1647949100000|2022-03-22 11:38:20|4593.35|4593.35|4593.26|4593.26|4593.35|4593.35|4593.26|4593.26|0
1647949160000|2022-03-22 11:39:20|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|0
1647949170000|2022-03-22 11:39:30|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|0
1647949180000|2022-03-22 11:39:40|4592.65|4592.65|4592.42|4592.42|4592.65|4592.65|4592.42|4592.42|0
1647949190000|2022-03-22 11:39:50|4591.72|4591.72|4591.48|4591.48|4591.72|4591.72|4591.48|4591.48|0
1647949200000|2022-03-22 11:40:00|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|0
1647949210000|2022-03-22 11:40:10|4591.21|4591.21|4591.66|4591.66|4591.66|4591.66|4591.21|4591.21|0
1647949220000|2022-03-22 11:40:20|4592.19|4592.19|4592.94|4592.94|4592.94|4592.94|4592.19|4592.19|0
1647949230000|2022-03-22 11:40:30|4593.47|4593.47|4594|4594|4594|4594|4593.47|4593.47|0
1647949260000|2022-03-22 11:41:00|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|4594.62|0
1647949270000|2022-03-22 11:41:10|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|4594.44|0
1647949280000|2022-03-22 11:41:20|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1647949300000|2022-03-22 11:41:40|4595.41|4595.41|4595.56|4595.56|4595.56|4595.56|4595.41|4595.41|0
1647949320000|2022-03-22 11:42:00|4596|4596|4596|4596|4596|4596|4596|4596|0
1647949340000|2022-03-22 11:42:20|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|0
1647949360000|2022-03-22 11:42:40|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|0
1647949370000|2022-03-22 11:42:50|4595.85|4595.85|4595.85|4595.85|4595.97|4595.97|4595.85|4595.85|0
1647949410000|2022-03-22 11:43:30|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|4595.68|0
1647949420000|2022-03-22 11:43:40|4595.63|4595.63|4594.96|4594.96|4595.63|4595.63|4594.96|4594.96|0
1647949440000|2022-03-22 11:44:00|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|4595.63|0
1647949470000|2022-03-22 11:44:30|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|0
1647949500000|2022-03-22 11:45:00|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|0
1647949510000|2022-03-22 11:45:10|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1647949540000|2022-03-22 11:45:40|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|4595.02|0
1647949550000|2022-03-22 11:45:50|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|0
1647949560000|2022-03-22 11:46:00|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1647949570000|2022-03-22 11:46:10|4594.84|4594.84|4594.84|4594.84|4594.84|4594.84|4594.84|4594.84|0
1647949580000|2022-03-22 11:46:20|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|4594.76|0
1647949590000|2022-03-22 11:46:30|4595.2|4595.2|4595.32|4595.32|4595.32|4595.32|4595.2|4595.2|0
1647949600000|2022-03-22 11:46:40|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|4594.65|0
1647949630000|2022-03-22 11:47:10|4594.47|4594.47|4594.38|4594.38|4594.47|4594.47|4594.38|4594.38|0
1647949640000|2022-03-22 11:47:20|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|0
1647949650000|2022-03-22 11:47:30|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|4596.71|0
1647949660000|2022-03-22 11:47:40|4595.37|4595.37|4594.7|4594.7|4595.37|4595.37|4594.7|4594.7|0
1647949720000|2022-03-22 11:48:40|4595.23|4595.23|4594.56|4594.56|4595.23|4595.23|4594.56|4594.56|0
1647949730000|2022-03-22 11:48:50|4593.89|4593.89|4593.22|4593.22|4593.89|4593.89|4593.22|4593.22|0
1647949750000|2022-03-22 11:49:10|4593.39|4593.39|4591.38|4591.38|4593.39|4593.39|4591.38|4591.38|0
1647949760000|2022-03-22 11:49:20|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|0
1647949780000|2022-03-22 11:49:40|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|4590.84|0
1647949790000|2022-03-22 11:49:50|4590.31|4590.31|4590.04|4590.04|4590.31|4590.31|4589.87|4589.87|0
1647949800000|2022-03-22 11:50:00|4589.87|4589.87|4589.07|4589.07|4590.13|4590.13|4589.07|4589.07|0
1647949810000|2022-03-22 11:50:10|4589.16|4589.16|4589.43|4589.43|4589.43|4589.43|4589.16|4589.16|0
1647949830000|2022-03-22 11:50:30|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|0
1647949850000|2022-03-22 11:50:50|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|0
1647949870000|2022-03-22 11:51:10|4589.02|4589.02|4589.11|4589.11|4589.11|4589.11|4589.02|4589.02|0
1647949880000|2022-03-22 11:51:20|4588.84|4588.84|4589.28|4589.28|4589.28|4589.28|4588.84|4588.84|0
1647949890000|2022-03-22 11:51:30|4590.62|4590.62|4591.29|4591.29|4591.29|4591.29|4590.62|4590.62|0
1647949900000|2022-03-22 11:51:40|4591.91|4591.91|4591.71|4591.71|4591.91|4591.91|4591.71|4591.71|0
1647949920000|2022-03-22 11:52:00|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|0
1647949940000|2022-03-22 11:52:20|4592.85|4592.85|4592.68|4592.68|4593.03|4593.03|4592.68|4592.68|0
1647949950000|2022-03-22 11:52:30|4592.41|4592.41|4592.15|4592.15|4592.41|4592.41|4592.15|4592.15|0
1647949990000|2022-03-22 11:53:10|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1647950020000|2022-03-22 11:53:40|4592.06|4592.06|4593.74|4593.74|4593.74|4593.74|4592.06|4592.06|0
1647950030000|2022-03-22 11:53:50|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|0
1647950050000|2022-03-22 11:54:10|4593.86|4593.86|4594.02|4594.02|4594.02|4594.02|4593.86|4593.86|0
1647950060000|2022-03-22 11:54:20|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|4594.29|0
1647950070000|2022-03-22 11:54:30|4594.38|4594.38|4594.2|4594.2|4594.38|4594.38|4593.94|4593.94|0
1647950080000|2022-03-22 11:54:40|4593.94|4593.94|4593.77|4593.77|4593.94|4593.94|4593.77|4593.77|0
1647950100000|2022-03-22 11:55:00|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|0
1647950120000|2022-03-22 11:55:20|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|4592.45|0
1647950160000|2022-03-22 11:56:00|4591.83|4591.83|4592.27|4592.27|4592.27|4592.27|4591.83|4591.83|0
1647950190000|2022-03-22 11:56:30|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|0
1647950210000|2022-03-22 11:56:50|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|0
1647950220000|2022-03-22 11:57:00|4591.75|4591.75|4592.01|4592.01|4592.01|4592.01|4591.75|4591.75|0
1647950250000|2022-03-22 11:57:30|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|4592.28|0
1647950270000|2022-03-22 11:57:50|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|4592.22|0
1647950280000|2022-03-22 11:58:00|4592.06|4592.06|4591.39|4591.39|4592.06|4592.06|4591.39|4591.39|0
1647950310000|2022-03-22 11:58:30|4590.07|4590.07|4589.8|4589.8|4590.07|4590.07|4589.8|4589.8|0
1647950320000|2022-03-22 11:58:40|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|0
1647950330000|2022-03-22 11:58:50|4589.92|4589.92|4589.83|4589.83|4589.92|4589.92|4589.83|4589.83|0
1647950340000|2022-03-22 11:59:00|4590.5|4590.5|4591.41|4591.41|4591.84|4591.84|4590.5|4590.5|0
1647950380000|2022-03-22 11:59:40|4590.74|4590.74|4589.98|4589.98|4590.74|4590.74|4589.98|4589.98|0
1647950390000|2022-03-22 11:59:50|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|0
1647950400000|2022-03-22 12:00:00|4592.25|4592.25|4591.58|4591.58|4592.25|4592.25|4591.58|4591.58|0
1647950420000|2022-03-22 12:00:20|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|0
1647950450000|2022-03-22 12:00:50|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1647950500000|2022-03-22 12:01:40|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1647950520000|2022-03-22 12:02:00|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|4593.15|0
1647950530000|2022-03-22 12:02:10|4593.42|4593.42|4593.77|4593.77|4593.77|4593.77|4593.42|4593.42|0
1647950540000|2022-03-22 12:02:20|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|4594.3|0
1647950550000|2022-03-22 12:02:30|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|0
1647950560000|2022-03-22 12:02:40|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|0
1647950610000|2022-03-22 12:03:30|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|0
1647950650000|2022-03-22 12:04:10|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|0
1647950670000|2022-03-22 12:04:30|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1647950690000|2022-03-22 12:04:50|4593.12|4593.12|4593.3|4593.3|4593.3|4593.3|4593.12|4593.12|0
1647950730000|2022-03-22 12:05:30|4593.47|4593.47|4592.98|4592.98|4593.65|4593.65|4592.98|4592.98|0
1647950740000|2022-03-22 12:05:40|4593.65|4593.65|4594.32|4594.32|4594.32|4594.32|4593.65|4593.65|0
1647950750000|2022-03-22 12:05:50|4594.99|4594.99|4592.98|4592.98|4594.99|4594.99|4592.98|4592.98|0
1647950760000|2022-03-22 12:06:00|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|4592.82|0
1647950800000|2022-03-22 12:06:40|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|4592.87|0
1647950840000|2022-03-22 12:07:20|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|0
1647950850000|2022-03-22 12:07:30|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|0
1647950910000|2022-03-22 12:08:30|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|0
1647950920000|2022-03-22 12:08:40|4594.68|4594.68|4594.71|4594.71|4594.71|4594.71|4594.53|4594.53|0
1647950930000|2022-03-22 12:08:50|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|0
1647950940000|2022-03-22 12:09:00|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|0
1647950950000|2022-03-22 12:09:10|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|0
1647951000000|2022-03-22 12:10:00|4595.06|4595.06|4595.73|4595.73|4595.73|4595.73|4595.06|4595.06|0
1647951010000|2022-03-22 12:10:10|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|0
1647951020000|2022-03-22 12:10:20|4596.15|4596.15|4596.24|4596.24|4596.24|4596.24|4596.15|4596.15|0
1647951030000|2022-03-22 12:10:30|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|4596.42|0
1647951050000|2022-03-22 12:10:50|4596.51|4596.51|4595.84|4595.84|4596.51|4596.51|4595.84|4595.84|0
1647951070000|2022-03-22 12:11:10|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|0
1647951090000|2022-03-22 12:11:30|4595.84|4595.84|4594.5|4594.5|4595.84|4595.84|4594.5|4594.5|0
1647951120000|2022-03-22 12:12:00|4594.44|4594.44|4595.73|4595.73|4595.73|4595.73|4594.39|4594.39|0
1647951150000|2022-03-22 12:12:30|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|0
1647951160000|2022-03-22 12:12:40|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|4596.1|0
1647951190000|2022-03-22 12:13:10|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|4595.8|0
1647951220000|2022-03-22 12:13:40|4596.06|4596.06|4596.24|4596.24|4596.24|4596.24|4596.06|4596.06|0
1647951230000|2022-03-22 12:13:50|4595.57|4595.57|4594.86|4594.86|4595.57|4595.57|4594.86|4594.86|0
1647951260000|2022-03-22 12:14:20|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1647951280000|2022-03-22 12:14:40|4594.86|4594.86|4595.53|4595.53|4595.53|4595.53|4594.86|4594.86|0
1647951290000|2022-03-22 12:14:50|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|0
1647951300000|2022-03-22 12:15:00|4594.78|4594.78|4594.86|4594.86|4594.86|4594.86|4594.78|4594.78|0
1647951310000|2022-03-22 12:15:10|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1647951330000|2022-03-22 12:15:30|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|4594.78|0
1647951350000|2022-03-22 12:15:50|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|4594.95|0
1647951380000|2022-03-22 12:16:20|4594.42|4594.42|4594.69|4594.69|4594.69|4594.69|4594.42|4594.42|0
1647951400000|2022-03-22 12:16:40|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|4594.52|0
1647951420000|2022-03-22 12:17:00|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|0
1647951430000|2022-03-22 12:17:10|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|4593.94|0
1647951440000|2022-03-22 12:17:20|4594|4594|4594.67|4594.67|4594.67|4594.67|4594|4594|0
1647951460000|2022-03-22 12:17:40|4594.93|4594.93|4594.49|4594.49|4594.93|4594.93|4594.49|4594.49|0
1647951510000|2022-03-22 12:18:30|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1647951520000|2022-03-22 12:18:40|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|4593.55|0
1647951550000|2022-03-22 12:19:10|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|4593.38|0
1647951560000|2022-03-22 12:19:20|4593.11|4593.11|4593.12|4593.12|4593.29|4593.29|4593.11|4593.11|0
1647951580000|2022-03-22 12:19:40|4592.97|4592.97|4593.07|4593.07|4593.07|4593.07|4592.97|4592.97|0
1647951590000|2022-03-22 12:19:50|4592.91|4592.91|4592.54|4592.54|4592.91|4592.91|4592.54|4592.54|0
1647951600000|2022-03-22 12:20:00|4592.38|4592.38|4592.44|4592.44|4592.44|4592.44|4592.38|4592.38|0
1647951660000|2022-03-22 12:21:00|4592.65|4592.65|4592.75|4592.75|4592.75|4592.75|4592.65|4592.65|0
1647951670000|2022-03-22 12:21:10|4592.84|4592.84|4593.2|4593.2|4593.2|4593.2|4592.84|4592.84|0
1647951680000|2022-03-22 12:21:20|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|4593.02|0
1647951700000|2022-03-22 12:21:40|4593.18|4593.18|4593.02|4593.02|4593.18|4593.18|4593.02|4593.02|0
1647951710000|2022-03-22 12:21:50|4592.35|4592.35|4592.53|4592.53|4592.53|4592.53|4592.35|4592.35|0
1647951720000|2022-03-22 12:22:00|4592.44|4592.44|4591.77|4591.77|4592.44|4592.44|4591.77|4591.77|0
1647951730000|2022-03-22 12:22:10|4591.68|4591.68|4591.8|4591.8|4591.8|4591.8|4591.68|4591.68|0
1647951740000|2022-03-22 12:22:20|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|0
1647951750000|2022-03-22 12:22:30|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|0
1647951780000|2022-03-22 12:23:00|4586.76|4586.76|4586.84|4586.84|4586.84|4586.84|4586.76|4586.76|0
1647951810000|2022-03-22 12:23:30|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|0
1647951820000|2022-03-22 12:23:40|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|0
1647951870000|2022-03-22 12:24:30|4586.58|4586.58|4586.49|4586.49|4586.58|4586.58|4586.49|4586.49|0
1647951880000|2022-03-22 12:24:40|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|0
1647951890000|2022-03-22 12:24:50|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|4586.23|0
1647951900000|2022-03-22 12:25:00|4585.99|4585.99|4585.87|4585.87|4585.99|4585.99|4585.87|4585.87|0
1647951920000|2022-03-22 12:25:20|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|4586.31|0
1647951930000|2022-03-22 12:25:30|4586.05|4586.05|4588.06|4588.06|4588.06|4588.06|4586.05|4586.05|0
1647951940000|2022-03-22 12:25:40|4588.22|4588.22|4587.46|4587.46|4588.22|4588.22|4587.46|4587.46|0
1647951950000|2022-03-22 12:25:50|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|4587.2|0
1647951960000|2022-03-22 12:26:00|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1647951970000|2022-03-22 12:26:10|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|0
1647952010000|2022-03-22 12:26:50|4586.6|4586.6|4587.04|4587.04|4587.04|4587.04|4586.6|4586.6|0
1647952040000|2022-03-22 12:27:20|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1647952050000|2022-03-22 12:27:30|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|4587.04|0
1647952080000|2022-03-22 12:28:00|4587.22|4587.22|4587.89|4587.89|4587.89|4587.89|4587.22|4587.22|0
1647952090000|2022-03-22 12:28:10|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1647952110000|2022-03-22 12:28:30|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1647952160000|2022-03-22 12:29:20|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1647952200000|2022-03-22 12:30:00|4586.27|4586.27|4585.74|4585.74|4586.27|4586.27|4585.74|4585.74|0
1647952210000|2022-03-22 12:30:10|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|0
1647952250000|2022-03-22 12:30:50|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|4584.63|0
1647952260000|2022-03-22 12:31:00|4583.29|4583.29|4583.02|4583.02|4583.38|4583.38|4583.02|4583.02|0
1647952320000|2022-03-22 12:32:00|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|0
1647952350000|2022-03-22 12:32:30|4583.28|4583.28|4580.43|4580.43|4583.28|4583.28|4580.43|4580.43|0
1647952360000|2022-03-22 12:32:40|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|0
1647952370000|2022-03-22 12:32:50|4580.96|4580.96|4581.05|4581.05|4581.72|4581.72|4580.96|4580.96|0
1647952390000|2022-03-22 12:33:10|4581.23|4581.23|4581.05|4581.05|4581.23|4581.23|4581.05|4581.05|0
1647952410000|2022-03-22 12:33:30|4580.96|4580.96|4580.7|4580.7|4580.96|4580.96|4580.7|4580.7|0
1647952430000|2022-03-22 12:33:50|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|0
1647952460000|2022-03-22 12:34:20|4581.22|4581.22|4581.22|4581.22|4581.45|4581.45|4581.22|4581.22|0
1647952470000|2022-03-22 12:34:30|4581.1|4581.1|4581.22|4581.22|4581.45|4581.45|4581.1|4581.1|0
1647952500000|2022-03-22 12:35:00|4581.11|4581.11|4580.33|4580.33|4581.11|4581.11|4580.33|4580.33|0
1647952510000|2022-03-22 12:35:10|4579.98|4579.98|4579.96|4579.96|4579.98|4579.98|4579.8|4579.8|0
1647952520000|2022-03-22 12:35:20|4580.23|4580.23|4580.49|4580.49|4580.49|4580.49|4580.23|4580.23|0
1647952530000|2022-03-22 12:35:30|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1647952540000|2022-03-22 12:35:40|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1647952570000|2022-03-22 12:36:10|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1647952580000|2022-03-22 12:36:20|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1647952590000|2022-03-22 12:36:30|4578.94|4578.94|4579.2|4579.2|4579.2|4579.2|4578.94|4578.94|0
1647952610000|2022-03-22 12:36:50|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1647952620000|2022-03-22 12:37:00|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|0
1647952630000|2022-03-22 12:37:10|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1647952640000|2022-03-22 12:37:20|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|0
1647952650000|2022-03-22 12:37:30|4580|4580|4582.68|4582.68|4582.68|4582.68|4580|4580|0
1647952660000|2022-03-22 12:37:40|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|4581.34|0
1647952690000|2022-03-22 12:38:10|4581.5|4581.5|4582.12|4582.12|4582.12|4582.12|4581.5|4581.5|0
1647952700000|2022-03-22 12:38:20|4582.17|4582.17|4582.21|4582.21|4582.21|4582.21|4582.12|4582.12|0
1647952730000|2022-03-22 12:38:50|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1647952760000|2022-03-22 12:39:20|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1647952770000|2022-03-22 12:39:30|4581.98|4581.98|4582.42|4582.42|4582.42|4582.42|4581.98|4581.98|0
1647952780000|2022-03-22 12:39:40|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|0
1647952820000|2022-03-22 12:40:20|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|0
1647952860000|2022-03-22 12:41:00|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1647952910000|2022-03-22 12:41:50|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|0
1647952960000|2022-03-22 12:42:40|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|0
1647952970000|2022-03-22 12:42:50|4580.78|4580.78|4580.57|4580.57|4580.78|4580.78|4580.57|4580.57|0
1647952980000|2022-03-22 12:43:00|4580.72|4580.72|4580.55|4580.55|4580.72|4580.72|4580.55|4580.55|0
1647952990000|2022-03-22 12:43:10|4580.63|4580.63|4580.55|4580.55|4580.63|4580.63|4580.55|4580.55|0
1647953020000|2022-03-22 12:43:40|4580.72|4580.72|4580.9|4580.9|4580.9|4580.9|4580.72|4580.72|0
1647953080000|2022-03-22 12:44:40|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1647953090000|2022-03-22 12:44:50|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|4581.08|0
1647953110000|2022-03-22 12:45:10|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1647953130000|2022-03-22 12:45:30|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1647953170000|2022-03-22 12:46:10|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1647953190000|2022-03-22 12:46:30|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1647953200000|2022-03-22 12:46:40|4580.63|4580.63|4579.96|4579.96|4580.63|4580.63|4579.96|4579.96|0
1647953210000|2022-03-22 12:46:50|4580.58|4580.58|4581.02|4581.02|4581.02|4581.02|4580.58|4580.58|0
1647953220000|2022-03-22 12:47:00|4581.2|4581.2|4582.31|4582.31|4582.31|4582.31|4581.2|4581.2|0
1647953230000|2022-03-22 12:47:10|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|4582.49|0
1647953240000|2022-03-22 12:47:20|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|0
1647953250000|2022-03-22 12:47:30|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|4582.59|0
1647953280000|2022-03-22 12:48:00|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|4582.5|0
1647953290000|2022-03-22 12:48:10|4582.32|4582.32|4582.15|4582.15|4582.32|4582.32|4582.15|4582.15|0
1647953310000|2022-03-22 12:48:30|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1647953320000|2022-03-22 12:48:40|4582.21|4582.21|4582.38|4582.38|4582.38|4582.38|4582.21|4582.21|0
1647953350000|2022-03-22 12:49:10|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|4581.94|0
1647953380000|2022-03-22 12:49:40|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|4582.27|0
1647953390000|2022-03-22 12:49:50|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|0
1647953400000|2022-03-22 12:50:00|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|4582.66|4582.66|0
1647953410000|2022-03-22 12:50:10|4583.51|4583.51|4584.35|4584.35|4584.35|4584.35|4583.51|4583.51|0
1647953420000|2022-03-22 12:50:20|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|4583.68|0
1647953430000|2022-03-22 12:50:30|4584.35|4584.35|4585.02|4585.02|4585.02|4585.02|4584.35|4584.35|0
1647953460000|2022-03-22 12:51:00|4584.88|4584.88|4584.52|4584.52|4584.88|4584.88|4584.52|4584.52|0
1647953470000|2022-03-22 12:51:10|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|4584.79|0
1647953520000|2022-03-22 12:52:00|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1647953530000|2022-03-22 12:52:10|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|4584.19|0
1647953590000|2022-03-22 12:53:10|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|0
1647953620000|2022-03-22 12:53:40|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|0
1647953650000|2022-03-22 12:54:10|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1647953670000|2022-03-22 12:54:30|4584.02|4584.02|4580|4580|4584.02|4584.02|4580|4580|0
1647953680000|2022-03-22 12:54:40|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1647953690000|2022-03-22 12:54:50|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1647953720000|2022-03-22 12:55:20|4579.33|4579.33|4579.15|4579.15|4579.33|4579.33|4579.15|4579.15|0
1647953730000|2022-03-22 12:55:30|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1647953740000|2022-03-22 12:55:40|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|0
1647953750000|2022-03-22 12:55:50|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1647953760000|2022-03-22 12:56:00|4579.44|4579.44|4579.53|4579.53|4579.79|4579.79|4579.44|4579.44|0
1647953770000|2022-03-22 12:56:10|4579.44|4579.44|4578.91|4578.91|4579.44|4579.44|4578.91|4578.91|0
1647953780000|2022-03-22 12:56:20|4579.17|4579.17|4578.73|4578.73|4579.17|4579.17|4578.73|4578.73|0
1647953800000|2022-03-22 12:56:40|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1647953810000|2022-03-22 12:56:50|4579|4579|4579|4579|4579|4579|4579|4579|0
1647953840000|2022-03-22 12:57:20|4578.91|4578.91|4578.19|4578.19|4578.91|4578.91|4578.19|4578.19|0
1647953860000|2022-03-22 12:57:40|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1647953910000|2022-03-22 12:58:30|4578.54|4578.54|4579.47|4579.47|4579.47|4579.47|4578.54|4578.54|0
1647953920000|2022-03-22 12:58:40|4580|4580|4580|4580|4580|4580|4580|4580|0
1647953930000|2022-03-22 12:58:50|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1647953960000|2022-03-22 12:59:20|4580.94|4580.94|4580.99|4580.99|4580.99|4580.99|4580.94|4580.94|0
1647953970000|2022-03-22 12:59:30|4580.73|4580.73|4580.99|4580.99|4580.99|4580.99|4580.73|4580.73|0
1647953980000|2022-03-22 12:59:40|4581.17|4581.17|4581.33|4581.33|4581.33|4581.33|4581.17|4581.17|0
1647953990000|2022-03-22 12:59:50|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|0
1647954010000|2022-03-22 13:00:10|4582.04|4582.04|4582.29|4582.29|4582.29|4582.29|4582.04|4582.04|0
1647954030000|2022-03-22 13:00:30|4581.94|4581.94|4582.34|4582.34|4582.34|4582.34|4581.67|4581.67|0
1647954050000|2022-03-22 13:00:50|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|4583.01|0
1647954060000|2022-03-22 13:01:00|4583.1|4583.1|4583.28|4583.28|4583.28|4583.28|4583.1|4583.1|0
1647954070000|2022-03-22 13:01:10|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1647954080000|2022-03-22 13:01:20|4583.2|4583.2|4583.2|4583.2|4583.2|4583.2|4583.2|4583.2|0
1647954090000|2022-03-22 13:01:30|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|0
1647954160000|2022-03-22 13:02:40|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|0
1647954170000|2022-03-22 13:02:50|4583.96|4583.96|4583.96|4583.96|4584.63|4584.63|4583.96|4583.96|0
1647954190000|2022-03-22 13:03:10|4584.63|4584.63|4585.06|4585.06|4585.06|4585.06|4584.63|4584.63|0
1647954210000|2022-03-22 13:03:30|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|0
1647954230000|2022-03-22 13:03:50|4585.47|4585.47|4585.73|4585.73|4585.73|4585.73|4585.47|4585.47|0
1647954260000|2022-03-22 13:04:20|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1647954270000|2022-03-22 13:04:30|4585.29|4585.29|4585.2|4585.2|4585.29|4585.29|4585.2|4585.2|0
1647954280000|2022-03-22 13:04:40|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.18|4584.18|0
1647954310000|2022-03-22 13:05:10|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|4584.94|0
1647954320000|2022-03-22 13:05:20|4585.55|4585.55|4585.73|4585.73|4585.73|4585.73|4585.55|4585.55|0
1647954340000|2022-03-22 13:05:40|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|0
1647954360000|2022-03-22 13:06:00|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|0
1647954370000|2022-03-22 13:06:10|4587.4|4587.4|4589.02|4589.02|4589.02|4589.02|4587.23|4587.23|0
1647954390000|2022-03-22 13:06:30|4589.19|4589.19|4588.52|4588.52|4589.19|4589.19|4588.52|4588.52|0
1647954420000|2022-03-22 13:07:00|4587.73|4587.73|4588.08|4588.08|4588.08|4588.08|4587.73|4587.73|0
1647954430000|2022-03-22 13:07:10|4587.02|4587.02|4586.93|4586.93|4587.02|4587.02|4586.84|4586.84|0
1647954470000|2022-03-22 13:07:50|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|4586.84|0
1647954480000|2022-03-22 13:08:00|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|0
1647954490000|2022-03-22 13:08:10|4587.43|4587.43|4588.77|4588.77|4588.77|4588.77|4587.43|4587.43|0
1647954500000|2022-03-22 13:08:20|4588.61|4588.61|4587.74|4587.74|4588.61|4588.61|4587.74|4587.74|0
1647954510000|2022-03-22 13:08:30|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1647954530000|2022-03-22 13:08:50|4587.46|4587.46|4587.24|4587.24|4587.46|4587.46|4587.24|4587.24|0
1647954550000|2022-03-22 13:09:10|4587.06|4587.06|4587.15|4587.15|4587.15|4587.15|4587.06|4587.06|0
1647954560000|2022-03-22 13:09:20|4587.51|4587.51|4587.51|4587.51|4587.59|4587.59|4587.51|4587.51|0
1647954610000|2022-03-22 13:10:10|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|0
1647954630000|2022-03-22 13:10:30|4588.01|4588.01|4586.77|4586.77|4588.01|4588.01|4586.77|4586.77|0
1647954650000|2022-03-22 13:10:50|4586.61|4586.61|4586.95|4586.95|4587.12|4587.12|4586.61|4586.61|0
1647954660000|2022-03-22 13:11:00|4587.62|4587.62|4587.78|4587.78|4587.78|4587.78|4587.62|4587.62|0
1647954670000|2022-03-22 13:11:10|4587.6|4587.6|4587.43|4587.43|4587.6|4587.6|4587.43|4587.43|0
1647954680000|2022-03-22 13:11:20|4587.25|4587.25|4588.68|4588.68|4588.68|4588.68|4586.58|4586.58|0
1647954690000|2022-03-22 13:11:30|4588.53|4588.53|4589.2|4589.2|4589.2|4589.2|4588.53|4588.53|0
1647954700000|2022-03-22 13:11:40|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1647954710000|2022-03-22 13:11:50|4588.76|4588.76|4588.85|4588.85|4588.85|4588.85|4588.58|4588.58|0
1647954720000|2022-03-22 13:12:00|4588.52|4588.52|4587.84|4587.84|4588.68|4588.68|4586.5|4586.5|0
1647954730000|2022-03-22 13:12:10|4588.2|4588.2|4588.55|4588.55|4588.55|4588.55|4588.2|4588.2|0
1647954750000|2022-03-22 13:12:30|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|0
1647954760000|2022-03-22 13:12:40|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|0
1647954780000|2022-03-22 13:13:00|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|0
1647954840000|2022-03-22 13:14:00|4589.66|4589.66|4589.17|4589.17|4589.66|4589.66|4588.99|4588.99|0
1647954880000|2022-03-22 13:14:40|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1647954890000|2022-03-22 13:14:50|4588.76|4588.76|4589.43|4589.43|4589.43|4589.43|4588.76|4588.76|0
1647954910000|2022-03-22 13:15:10|4589.17|4589.17|4589.08|4589.08|4589.17|4589.17|4589.08|4589.08|0
1647954920000|2022-03-22 13:15:20|4588.73|4588.73|4589.31|4589.31|4589.4|4589.4|4588.73|4588.73|0
1647954940000|2022-03-22 13:15:40|4590.65|4590.65|4590.65|4590.65|4590.65|4590.65|4590.56|4590.56|0
1647954950000|2022-03-22 13:15:50|4589.98|4589.98|4589.98|4589.98|4589.98|4589.98|4589.98|4589.98|0
1647954960000|2022-03-22 13:16:00|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|4589.31|0
1647954970000|2022-03-22 13:16:10|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|0
1647954980000|2022-03-22 13:16:20|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1647955010000|2022-03-22 13:16:50|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|0
1647955020000|2022-03-22 13:17:00|4589.21|4589.21|4587.69|4587.69|4589.3|4589.3|4587.69|4587.69|0
1647955030000|2022-03-22 13:17:10|4588.04|4588.04|4587.87|4587.87|4588.04|4588.04|4587.87|4587.87|0
1647955060000|2022-03-22 13:17:40|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|4587.6|4587.6|0
1647955070000|2022-03-22 13:17:50|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1647955100000|2022-03-22 13:18:20|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1647955120000|2022-03-22 13:18:40|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|4587.51|0
1647955130000|2022-03-22 13:18:50|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|4587.69|0
1647955140000|2022-03-22 13:19:00|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|4587.02|0
1647955160000|2022-03-22 13:19:20|4588.36|4588.36|4588.36|4588.36|4589.16|4589.16|4588.36|4588.36|0
1647955170000|2022-03-22 13:19:30|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|0
1647955180000|2022-03-22 13:19:40|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|0
1647955200000|2022-03-22 13:20:00|4588.36|4588.36|4588.54|4588.54|4588.54|4588.54|4588.36|4588.36|0
1647955210000|2022-03-22 13:20:10|4588.64|4588.64|4589.04|4589.04|4589.04|4589.04|4588.64|4588.64|0
1647955220000|2022-03-22 13:20:20|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|0
1647955240000|2022-03-22 13:20:40|4590.47|4590.47|4590.12|4590.12|4590.47|4590.47|4590.12|4590.12|0
1647955250000|2022-03-22 13:20:50|4589.94|4589.94|4589.85|4589.85|4589.94|4589.94|4589.85|4589.85|0
1647955260000|2022-03-22 13:21:00|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|4590.03|0
1647955270000|2022-03-22 13:21:10|4590.3|4590.3|4590.97|4590.97|4590.97|4590.97|4590.3|4590.3|0
1647955280000|2022-03-22 13:21:20|4590.3|4590.3|4590.14|4590.14|4590.3|4590.3|4590.14|4590.14|0
1647955290000|2022-03-22 13:21:30|4589.47|4589.47|4589.2|4589.2|4589.47|4589.47|4589.2|4589.2|0
1647955320000|2022-03-22 13:22:00|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|0
1647955330000|2022-03-22 13:22:10|4589.47|4589.47|4589.73|4589.73|4589.73|4589.73|4589.47|4589.47|0
1647955340000|2022-03-22 13:22:20|4589.29|4589.29|4589.08|4589.08|4589.29|4589.29|4589.08|4589.08|0
1647955380000|2022-03-22 13:23:00|4589.34|4589.34|4589.61|4589.61|4589.61|4589.61|4589.34|4589.34|0
1647955400000|2022-03-22 13:23:20|4589.82|4589.82|4589.47|4589.47|4589.82|4589.82|4589.47|4589.47|0
1647955420000|2022-03-22 13:23:40|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1647955440000|2022-03-22 13:24:00|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1647955460000|2022-03-22 13:24:20|4589.45|4589.45|4589.29|4589.29|4589.45|4589.45|4589.29|4589.29|0
1647955490000|2022-03-22 13:24:50|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1647955500000|2022-03-22 13:25:00|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1647955520000|2022-03-22 13:25:20|4589.2|4589.2|4588.57|4588.57|4589.2|4589.2|4588.57|4588.57|0
1647955540000|2022-03-22 13:25:40|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|0
1647955560000|2022-03-22 13:26:00|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|0
1647955570000|2022-03-22 13:26:10|4588.12|4588.12|4587.86|4587.86|4588.12|4588.12|4587.86|4587.86|0
1647955580000|2022-03-22 13:26:20|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|0
1647955590000|2022-03-22 13:26:30|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|4588.3|0
1647955630000|2022-03-22 13:27:10|4588.12|4588.12|4588.21|4588.21|4588.21|4588.21|4588.12|4588.12|0
1647955640000|2022-03-22 13:27:20|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|0
1647955660000|2022-03-22 13:27:40|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|4588.2|0
1647955680000|2022-03-22 13:28:00|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|0
1647955700000|2022-03-22 13:28:20|4587.71|4587.71|4585.03|4585.03|4587.71|4587.71|4585.03|4585.03|0
1647955710000|2022-03-22 13:28:30|4584.76|4584.76|4584.68|4584.68|4584.76|4584.76|4584.68|4584.68|0
1647955720000|2022-03-22 13:28:40|4582.67|4582.67|4581.33|4581.33|4583.34|4583.34|4581.33|4581.33|0
1647955730000|2022-03-22 13:28:50|4580.97|4580.97|4580.33|4580.33|4581.09|4581.09|4580.33|4580.33|0
1647955740000|2022-03-22 13:29:00|4578.99|4578.99|4579.66|4579.66|4579.66|4579.66|4578.99|4578.99|0
1647955750000|2022-03-22 13:29:10|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|0
1647955770000|2022-03-22 13:29:30|4580|4580|4580|4580|4580|4580|4580|4580|0
1647955780000|2022-03-22 13:29:40|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1647955790000|2022-03-22 13:29:50|4580.85|4580.85|4581.29|4581.29|4581.29|4581.29|4580.85|4580.85|0
1647955800000|2022-03-22 13:30:00|4580.94|4580.94|4580|4580|4580.94|4580.94|4579.33|4579.33|0
1647955810000|2022-03-22 13:30:10|4579.33|4579.33|4579.42|4579.42|4579.42|4579.42|4579.33|4579.33|0
1647955830000|2022-03-22 13:30:30|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1647955850000|2022-03-22 13:30:50|4580.36|4580.36|4581.86|4581.86|4581.86|4581.86|4580.36|4580.36|0
1647955860000|2022-03-22 13:31:00|4582.04|4582.04|4580.56|4580.56|4582.3|4582.3|4580.56|4580.56|0
1647955870000|2022-03-22 13:31:10|4580.73|4580.73|4580.54|4580.54|4580.82|4580.82|4580.15|4580.15|0
1647955880000|2022-03-22 13:31:20|4580.63|4580.63|4580.89|4580.89|4580.89|4580.89|4580.63|4580.63|0
1647955890000|2022-03-22 13:31:30|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1647955900000|2022-03-22 13:31:40|4580.2|4580.2|4580.46|4580.46|4580.64|4580.64|4580.2|4580.2|0
1647955910000|2022-03-22 13:31:50|4580.37|4580.37|4580.29|4580.29|4580.37|4580.37|4580.29|4580.29|0
1647955920000|2022-03-22 13:32:00|4580.73|4580.73|4579.44|4579.44|4580.73|4580.73|4579.44|4579.44|0
1647955930000|2022-03-22 13:32:10|4579.17|4579.17|4579.16|4579.16|4579.26|4579.26|4579.09|4579.09|0
1647955940000|2022-03-22 13:32:20|4579.05|4579.05|4579|4579|4579.05|4579.05|4579|4579|0
1647955960000|2022-03-22 13:32:40|4579.26|4579.26|4577.92|4577.92|4579.26|4579.26|4577.92|4577.92|0
1647955980000|2022-03-22 13:33:00|4578.36|4578.36|4577.92|4577.92|4578.36|4578.36|4577.92|4577.92|0
1647955990000|2022-03-22 13:33:10|4577.48|4577.48|4577.3|4577.3|4577.48|4577.48|4577.3|4577.3|0
1647956000000|2022-03-22 13:33:20|4577.25|4577.25|4577.92|4577.92|4577.92|4577.92|4577.25|4577.25|0
1647956010000|2022-03-22 13:33:30|4578.1|4578.1|4577.74|4577.74|4578.1|4578.1|4577.74|4577.74|0
1647956020000|2022-03-22 13:33:40|4577.08|4577.08|4577.34|4577.34|4577.34|4577.34|4577.08|4577.08|0
1647956030000|2022-03-22 13:33:50|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|4578.13|0
1647956050000|2022-03-22 13:34:10|4578.3|4578.3|4578.12|4578.12|4578.3|4578.3|4578.12|4578.12|0
1647956060000|2022-03-22 13:34:20|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1647956070000|2022-03-22 13:34:30|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|0
1647956080000|2022-03-22 13:34:40|4578.29|4578.29|4580.16|4580.16|4580.16|4580.16|4578.29|4578.29|0
1647956090000|2022-03-22 13:34:50|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|0
1647956100000|2022-03-22 13:35:00|4581|4581|4581|4581|4581|4581|4581|4581|0
1647956110000|2022-03-22 13:35:10|4581.17|4581.17|4581|4581|4581.17|4581.17|4581|4581|0
1647956130000|2022-03-22 13:35:30|4581.44|4581.44|4581.74|4581.74|4581.74|4581.74|4581.27|4581.27|0
1647956140000|2022-03-22 13:35:40|4579.88|4579.88|4581.38|4581.38|4581.38|4581.38|4579.88|4579.88|0
1647956150000|2022-03-22 13:35:50|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1647956160000|2022-03-22 13:36:00|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|0
1647956170000|2022-03-22 13:36:10|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1647956190000|2022-03-22 13:36:30|4580.37|4580.37|4580.02|4580.02|4580.37|4580.37|4580.02|4580.02|0
1647956210000|2022-03-22 13:36:50|4579.35|4579.35|4579.52|4579.52|4579.52|4579.52|4579.35|4579.35|0
1647956240000|2022-03-22 13:37:20|4579.7|4579.7|4579.7|4579.7|4579.7|4579.7|4579.7|4579.7|0
1647956250000|2022-03-22 13:37:30|4579.79|4579.79|4579.96|4579.96|4579.96|4579.96|4579.79|4579.79|0
1647956260000|2022-03-22 13:37:40|4580.05|4580.05|4581.39|4581.39|4581.39|4581.39|4580.05|4580.05|0
1647956270000|2022-03-22 13:37:50|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|4581.57|0
1647956280000|2022-03-22 13:38:00|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1647956290000|2022-03-22 13:38:10|4582.27|4582.27|4582.63|4582.63|4582.79|4582.79|4582.27|4582.27|0
1647956310000|2022-03-22 13:38:30|4583.3|4583.3|4583.5|4583.5|4583.5|4583.5|4583.3|4583.3|0
1647956340000|2022-03-22 13:39:00|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1647956350000|2022-03-22 13:39:10|4583|4583|4583.94|4583.94|4583.94|4583.94|4582.33|4582.33|0
1647956370000|2022-03-22 13:39:30|4583.79|4583.79|4584.67|4584.67|4584.67|4584.67|4583.79|4583.79|0
1647956390000|2022-03-22 13:39:50|4584.59|4584.59|4584.06|4584.06|4584.59|4584.59|4584.06|4584.06|0
1647956400000|2022-03-22 13:40:00|4583.53|4583.53|4583.03|4583.03|4583.7|4583.7|4583.03|4583.03|0
1647956410000|2022-03-22 13:40:10|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|4582.86|0
1647956420000|2022-03-22 13:40:20|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|0
1647956430000|2022-03-22 13:40:30|4582.86|4582.86|4584.29|4584.29|4584.29|4584.29|4582.86|4582.86|0
1647956470000|2022-03-22 13:41:10|4584.37|4584.37|4583.7|4583.7|4585.04|4585.04|4583.7|4583.7|0
1647956500000|2022-03-22 13:41:40|4584.23|4584.23|4584.59|4584.59|4584.59|4584.59|4584.23|4584.23|0
1647956510000|2022-03-22 13:41:50|4584.75|4584.75|4585.02|4585.02|4585.02|4585.02|4584.75|4584.75|0
1647956520000|2022-03-22 13:42:00|4584.57|4584.57|4584.13|4584.13|4584.57|4584.57|4584.13|4584.13|0
1647956530000|2022-03-22 13:42:10|4584.28|4584.28|4583.61|4583.61|4584.28|4584.28|4583.61|4583.61|0
1647956550000|2022-03-22 13:42:30|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|0
1647956560000|2022-03-22 13:42:40|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1647956570000|2022-03-22 13:42:50|4584.22|4584.22|4584.22|4584.22|4584.22|4584.22|4584.22|4584.22|0
1647956580000|2022-03-22 13:43:00|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|4584.66|0
1647956590000|2022-03-22 13:43:10|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|0
1647956600000|2022-03-22 13:43:20|4585.78|4585.78|4585.42|4585.42|4585.78|4585.78|4585.42|4585.42|0
1647956610000|2022-03-22 13:43:30|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|0
1647956620000|2022-03-22 13:43:40|4585.42|4585.42|4585.86|4585.86|4585.86|4585.86|4585.42|4585.42|0
1647956630000|2022-03-22 13:43:50|4585.81|4585.81|4585.76|4585.76|4585.81|4585.81|4585.76|4585.76|0
1647956670000|2022-03-22 13:44:30|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|4586.02|0
1647956700000|2022-03-22 13:45:00|4585.23|4585.23|4585.32|4585.32|4585.32|4585.32|4585.23|4585.23|0
1647956720000|2022-03-22 13:45:20|4585.49|4585.49|4585.58|4585.58|4585.58|4585.58|4585.49|4585.49|0
1647956730000|2022-03-22 13:45:30|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|0
1647956760000|2022-03-22 13:46:00|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1647956770000|2022-03-22 13:46:10|4585.58|4585.58|4585.76|4585.76|4585.76|4585.76|4585.58|4585.58|0
1647956790000|2022-03-22 13:46:30|4586.02|4586.02|4585.76|4585.76|4586.02|4586.02|4585.76|4585.76|0
1647956800000|2022-03-22 13:46:40|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1647956810000|2022-03-22 13:46:50|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|0
1647956820000|2022-03-22 13:47:00|4587.31|4587.31|4588.33|4588.33|4588.33|4588.33|4587.31|4587.31|0
1647956830000|2022-03-22 13:47:10|4589|4589|4589.48|4589.48|4589.53|4589.53|4589|4589|0
1647956840000|2022-03-22 13:47:20|4589.04|4589.04|4588.6|4588.6|4589.04|4589.04|4588.6|4588.6|0
1647956850000|2022-03-22 13:47:30|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|4588.77|0
1647956860000|2022-03-22 13:47:40|4587.43|4587.43|4585.11|4585.11|4587.43|4587.43|4585.11|4585.11|0
1647956870000|2022-03-22 13:47:50|4585.02|4585.02|4585.19|4585.19|4585.19|4585.19|4584.67|4584.67|0
1647956900000|2022-03-22 13:48:20|4586.53|4586.53|4586.65|4586.65|4586.65|4586.65|4586.53|4586.53|0
1647956920000|2022-03-22 13:48:40|4585.98|4585.98|4586.16|4586.16|4586.16|4586.16|4585.98|4585.98|0
1647956930000|2022-03-22 13:48:50|4586.07|4586.07|4584.73|4584.73|4586.07|4586.07|4584.73|4584.73|0
1647956940000|2022-03-22 13:49:00|4584.91|4584.91|4584.23|4584.23|4584.91|4584.91|4584.23|4584.23|0
1647956960000|2022-03-22 13:49:20|4581.55|4581.55|4583.56|4583.56|4583.56|4583.56|4581.46|4581.46|0
1647956970000|2022-03-22 13:49:30|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1647956980000|2022-03-22 13:49:40|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|0
1647956990000|2022-03-22 13:49:50|4584.73|4584.73|4584.84|4584.84|4584.84|4584.84|4584.48|4584.48|0
1647957020000|2022-03-22 13:50:20|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|0
1647957040000|2022-03-22 13:50:40|4585.07|4585.07|4584.47|4584.47|4585.18|4585.18|4584.47|4584.47|0
1647957050000|2022-03-22 13:50:50|4584.74|4584.74|4584.74|4584.74|4584.74|4584.74|4584.74|4584.74|0
1647957060000|2022-03-22 13:51:00|4584.65|4584.65|4585.9|4585.9|4585.99|4585.99|4584.65|4584.65|0
1647957080000|2022-03-22 13:51:20|4585.46|4585.46|4585.55|4585.55|4585.55|4585.55|4585.46|4585.46|0
1647957090000|2022-03-22 13:51:30|4585.63|4585.63|4586.97|4586.97|4586.97|4586.97|4585.63|4585.63|0
1647957120000|2022-03-22 13:52:00|4587.15|4587.15|4587.24|4587.24|4587.24|4587.24|4586.89|4586.89|0
1647957130000|2022-03-22 13:52:10|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|0
1647957150000|2022-03-22 13:52:30|4587.68|4587.68|4588.12|4588.12|4588.12|4588.12|4587.01|4587.01|0
1647957160000|2022-03-22 13:52:40|4587.68|4587.68|4588.2|4588.2|4588.2|4588.2|4587.68|4587.68|0
1647957170000|2022-03-22 13:52:50|4588.69|4588.69|4587.35|4587.35|4588.69|4588.69|4587.35|4587.35|0
1647957190000|2022-03-22 13:53:10|4587.52|4587.52|4588.19|4588.19|4588.19|4588.19|4587.52|4587.52|0
1647957200000|2022-03-22 13:53:20|4588.36|4588.36|4588.69|4588.69|4588.69|4588.69|4588.36|4588.36|0
1647957210000|2022-03-22 13:53:30|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1647957220000|2022-03-22 13:53:40|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|4589.13|0
1647957230000|2022-03-22 13:53:50|4589.4|4589.4|4589.84|4589.84|4589.84|4589.84|4589.4|4589.4|0
1647957240000|2022-03-22 13:54:00|4588.5|4588.5|4589.5|4589.5|4589.5|4589.5|4588.5|4588.5|0
1647957250000|2022-03-22 13:54:10|4590.84|4590.84|4591.8|4591.8|4591.8|4591.8|4590.84|4590.84|0
1647957260000|2022-03-22 13:54:20|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|0
1647957270000|2022-03-22 13:54:30|4592.15|4592.15|4592.21|4592.21|4592.21|4592.21|4592.15|4592.15|0
1647957290000|2022-03-22 13:54:50|4591.5|4591.5|4591.94|4591.94|4592.21|4592.21|4591.5|4591.5|0
1647957310000|2022-03-22 13:55:10|4592.61|4592.61|4593.81|4593.81|4593.81|4593.81|4592.61|4592.61|0
1647957320000|2022-03-22 13:55:20|4593.72|4593.72|4593.55|4593.55|4593.72|4593.72|4593.55|4593.55|0
1647957340000|2022-03-22 13:55:40|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|0
1647957350000|2022-03-22 13:55:50|4594.66|4594.66|4595.33|4595.33|4596|4596|4594.66|4594.66|0
1647957370000|2022-03-22 13:56:10|4595.59|4595.59|4596.03|4596.03|4596.03|4596.03|4595.59|4595.59|0
1647957390000|2022-03-22 13:56:30|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|4595.86|0
1647957400000|2022-03-22 13:56:40|4595.19|4595.19|4594.25|4594.25|4595.19|4595.19|4594.25|4594.25|0
1647957410000|2022-03-22 13:56:50|4593.72|4593.72|4593.81|4593.81|4593.81|4593.81|4593.72|4593.72|0
1647957420000|2022-03-22 13:57:00|4594.05|4594.05|4594.23|4594.23|4594.4|4594.4|4594.05|4594.05|0
1647957430000|2022-03-22 13:57:10|4595.37|4595.37|4595.73|4595.73|4595.73|4595.73|4595.37|4595.37|0
1647957440000|2022-03-22 13:57:20|4596.17|4596.17|4596.11|4596.11|4596.17|4596.17|4596.11|4596.11|0
1647957450000|2022-03-22 13:57:30|4596.78|4596.78|4596.64|4596.64|4596.78|4596.78|4596.64|4596.64|0
1647957460000|2022-03-22 13:57:40|4596.14|4596.14|4595.44|4595.44|4596.14|4596.14|4595.44|4595.44|0
1647957470000|2022-03-22 13:57:50|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|4594.77|0
1647957480000|2022-03-22 13:58:00|4594.6|4594.6|4594.99|4594.99|4595.66|4595.66|4594.6|4594.6|0
1647957490000|2022-03-22 13:58:10|4595.66|4595.66|4595.33|4595.33|4595.66|4595.66|4595.33|4595.33|0
1647957500000|2022-03-22 13:58:20|4595.07|4595.07|4593.73|4593.73|4595.07|4595.07|4593.73|4593.73|0
1647957510000|2022-03-22 13:58:30|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|0
1647957530000|2022-03-22 13:58:50|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|4594.17|0
1647957540000|2022-03-22 13:59:00|4594.07|4594.07|4594.17|4594.17|4594.17|4594.17|4594.07|4594.07|0
1647957550000|2022-03-22 13:59:10|4594.84|4594.84|4595.51|4595.51|4595.51|4595.51|4594.84|4594.84|0
1647957560000|2022-03-22 13:59:20|4595.86|4595.86|4594.98|4594.98|4595.86|4595.86|4594.98|4594.98|0
1647957570000|2022-03-22 13:59:30|4594.89|4594.89|4594.89|4594.89|4594.89|4594.89|4594.89|4594.89|0
1647957580000|2022-03-22 13:59:40|4595.16|4595.16|4594.98|4594.98|4595.16|4595.16|4594.98|4594.98|0
1647957600000|2022-03-22 14:00:00|4595.65|4595.65|4596.32|4596.32|4596.32|4596.32|4595.65|4595.65|0
1647957610000|2022-03-22 14:00:10|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|0
1647957620000|2022-03-22 14:00:20|4596.73|4596.73|4597.4|4597.4|4597.4|4597.4|4596.73|4596.73|0
1647957630000|2022-03-22 14:00:30|4597.66|4597.66|4597.84|4597.84|4597.84|4597.84|4597.66|4597.66|0
1647957640000|2022-03-22 14:00:40|4597.13|4597.13|4597.54|4597.54|4597.54|4597.54|4596.87|4596.87|0
1647957660000|2022-03-22 14:01:00|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1647957670000|2022-03-22 14:01:10|4597.9|4597.9|4597.63|4597.63|4598.02|4598.02|4597.63|4597.63|0
1647957700000|2022-03-22 14:01:40|4597.8|4597.8|4597.63|4597.63|4597.8|4597.8|4597.63|4597.63|0
1647957710000|2022-03-22 14:01:50|4597.37|4597.37|4596.75|4596.75|4597.37|4597.37|4596.75|4596.75|0
1647957720000|2022-03-22 14:02:00|4596.08|4596.08|4595.18|4595.18|4596.08|4596.08|4594.74|4594.74|0
1647957730000|2022-03-22 14:02:10|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|4594.51|0
1647957740000|2022-03-22 14:02:20|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|0
1647957750000|2022-03-22 14:02:30|4594.6|4594.6|4595.13|4595.13|4595.22|4595.22|4594.6|4594.6|0
1647957760000|2022-03-22 14:02:40|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|0
1647957770000|2022-03-22 14:02:50|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|4595.57|0
1647957780000|2022-03-22 14:03:00|4595.84|4595.84|4595.95|4595.95|4595.95|4595.95|4595.84|4595.84|0
1647957790000|2022-03-22 14:03:10|4595.51|4595.51|4595.87|4595.87|4595.87|4595.87|4595.51|4595.51|0
1647957800000|2022-03-22 14:03:20|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|4594.53|0
1647957810000|2022-03-22 14:03:30|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|0
1647957840000|2022-03-22 14:04:00|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|0
1647957860000|2022-03-22 14:04:20|4594.22|4594.22|4593.96|4593.96|4594.22|4594.22|4593.96|4593.96|0
1647957870000|2022-03-22 14:04:30|4593.29|4593.29|4593.29|4593.29|4593.29|4593.29|4593.29|4593.29|0
1647957880000|2022-03-22 14:04:40|4592.93|4592.93|4591.59|4591.59|4592.93|4592.93|4591.59|4591.59|0
1647957890000|2022-03-22 14:04:50|4591.77|4591.77|4592.12|4592.12|4592.12|4592.12|4591.77|4591.77|0
1647957900000|2022-03-22 14:05:00|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1647957910000|2022-03-22 14:05:10|4590.78|4590.78|4591.11|4591.11|4591.11|4591.11|4590.78|4590.78|0
1647957920000|2022-03-22 14:05:20|4591.46|4591.46|4591.91|4591.91|4591.91|4591.91|4591.46|4591.46|0
1647957940000|2022-03-22 14:05:40|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|0
1647957950000|2022-03-22 14:05:50|4592.44|4592.44|4592.35|4592.35|4592.44|4592.44|4592.35|4592.35|0
1647957960000|2022-03-22 14:06:00|4591.99|4591.99|4592.32|4592.32|4592.32|4592.32|4591.99|4591.99|0
1647957970000|2022-03-22 14:06:10|4592.44|4592.44|4591.88|4591.88|4592.44|4592.44|4591.88|4591.88|0
1647957980000|2022-03-22 14:06:20|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|4592.55|0
1647958000000|2022-03-22 14:06:40|4592.71|4592.71|4592.42|4592.42|4592.71|4592.71|4592.42|4592.42|0
1647958010000|2022-03-22 14:06:50|4593.09|4593.09|4592.75|4592.75|4593.09|4593.09|4592.75|4592.75|0
1647958020000|2022-03-22 14:07:00|4592.49|4592.49|4592.58|4592.58|4592.58|4592.58|4592.49|4592.49|0
1647958030000|2022-03-22 14:07:10|4592.24|4592.24|4591.57|4591.57|4592.24|4592.24|4591.57|4591.57|0
1647958040000|2022-03-22 14:07:20|4590.69|4590.69|4590.79|4590.79|4590.79|4590.79|4590.53|4590.53|0
1647958050000|2022-03-22 14:07:30|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1647958070000|2022-03-22 14:07:50|4592.13|4592.13|4592.31|4592.31|4592.31|4592.31|4592.13|4592.13|0
1647958080000|2022-03-22 14:08:00|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1647958100000|2022-03-22 14:08:20|4591.83|4591.83|4591.57|4591.57|4591.83|4591.83|4591.57|4591.57|0
1647958110000|2022-03-22 14:08:30|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|0
1647958120000|2022-03-22 14:08:40|4591.14|4591.14|4592.65|4592.65|4592.65|4592.65|4591.14|4591.14|0
1647958140000|2022-03-22 14:09:00|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1647958160000|2022-03-22 14:09:20|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|4593.82|0
1647958180000|2022-03-22 14:09:40|4593.15|4593.15|4592.88|4592.88|4593.15|4593.15|4592.88|4592.88|0
1647958200000|2022-03-22 14:10:00|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|0
1647958210000|2022-03-22 14:10:10|4592.67|4592.67|4592|4592|4592.67|4592.67|4592|4592|0
1647958220000|2022-03-22 14:10:20|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|4592.53|0
1647958240000|2022-03-22 14:10:40|4591.19|4591.19|4590.75|4590.75|4591.19|4591.19|4590.75|4590.75|0
1647958260000|2022-03-22 14:11:00|4591.02|4591.02|4591.11|4591.11|4591.11|4591.11|4591.02|4591.02|0
1647958270000|2022-03-22 14:11:10|4591.19|4591.19|4591.37|4591.37|4591.37|4591.37|4591.19|4591.19|0
1647958280000|2022-03-22 14:11:20|4591.02|4591.02|4589.33|4589.33|4591.02|4591.02|4589.33|4589.33|0
1647958290000|2022-03-22 14:11:30|4589.41|4589.41|4588.74|4588.74|4589.41|4589.41|4588.74|4588.74|0
1647958300000|2022-03-22 14:11:40|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|4588.57|0
1647958330000|2022-03-22 14:12:10|4588.35|4588.35|4589.29|4589.29|4589.29|4589.29|4588.35|4588.35|0
1647958340000|2022-03-22 14:12:20|4589.47|4589.47|4589.02|4589.02|4589.47|4589.47|4589.02|4589.02|0
1647958360000|2022-03-22 14:12:40|4589.29|4589.29|4589.69|4589.69|4589.96|4589.96|4589.29|4589.29|0
1647958380000|2022-03-22 14:13:00|4590.22|4590.22|4589.55|4589.55|4590.22|4590.22|4589.55|4589.55|0
1647958410000|2022-03-22 14:13:30|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|4589.2|0
1647958440000|2022-03-22 14:14:00|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|4589.47|0
1647958470000|2022-03-22 14:14:30|4589.3|4589.3|4589.57|4589.57|4589.57|4589.57|4589.04|4589.04|0
1647958480000|2022-03-22 14:14:40|4589.73|4589.73|4589.06|4589.06|4589.73|4589.73|4589.06|4589.06|0
1647958510000|2022-03-22 14:15:10|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|0
1647958540000|2022-03-22 14:15:40|4589.34|4589.34|4588.97|4588.97|4589.34|4589.34|4588.81|4588.81|0
1647958570000|2022-03-22 14:16:10|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|4589.15|0
1647958580000|2022-03-22 14:16:20|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|0
1647958620000|2022-03-22 14:17:00|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|4589.06|0
1647958640000|2022-03-22 14:17:20|4589.36|4589.36|4589.21|4589.21|4589.36|4589.36|4589.21|4589.21|0
1647958650000|2022-03-22 14:17:30|4589.36|4589.36|4589.24|4589.24|4589.36|4589.36|4589.09|4589.09|0
1647958660000|2022-03-22 14:17:40|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|0
1647958670000|2022-03-22 14:17:50|4588.86|4588.86|4588.86|4588.86|4588.86|4588.86|4588.86|4588.86|0
1647958680000|2022-03-22 14:18:00|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|0
1647958700000|2022-03-22 14:18:20|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|4588.33|0
1647958730000|2022-03-22 14:18:50|4588.42|4588.42|4587.89|4587.89|4588.42|4588.42|4587.45|4587.45|0
1647958760000|2022-03-22 14:19:20|4588.06|4588.06|4587.45|4587.45|4588.06|4588.06|4587.36|4587.36|0
1647958770000|2022-03-22 14:19:30|4588.12|4588.12|4588.26|4588.26|4588.79|4588.79|4588.12|4588.12|0
1647958780000|2022-03-22 14:19:40|4588.43|4588.43|4588.43|4588.43|4588.43|4588.43|4588.43|4588.43|0
1647958790000|2022-03-22 14:19:50|4589.1|4589.1|4588.43|4588.43|4589.1|4589.1|4588.43|4588.43|0
1647958800000|2022-03-22 14:20:00|4587.99|4587.99|4587.38|4587.38|4587.99|4587.99|4587.38|4587.38|0
1647958820000|2022-03-22 14:20:20|4588|4588|4587.9|4587.9|4588.27|4588.27|4587.81|4587.81|0
1647958830000|2022-03-22 14:20:30|4588.57|4588.57|4589.15|4589.15|4589.15|4589.15|4588.48|4588.48|0
1647958840000|2022-03-22 14:20:40|4588.71|4588.71|4588.39|4588.39|4588.71|4588.71|4588.04|4588.04|0
1647958850000|2022-03-22 14:20:50|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|4588.04|0
1647958880000|2022-03-22 14:21:20|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|0
1647958890000|2022-03-22 14:21:30|4587.95|4587.95|4588.12|4588.12|4588.12|4588.12|4587.95|4587.95|0
1647958920000|2022-03-22 14:22:00|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1647958930000|2022-03-22 14:22:10|4587.84|4587.84|4588.51|4588.51|4588.51|4588.51|4587.84|4587.84|0
1647958940000|2022-03-22 14:22:20|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|0
1647958960000|2022-03-22 14:22:40|4589.05|4589.05|4590.39|4590.39|4590.39|4590.39|4589.05|4589.05|0
1647958970000|2022-03-22 14:22:50|4591.06|4591.06|4591.06|4591.06|4591.06|4591.06|4591.06|4591.06|0
1647959000000|2022-03-22 14:23:20|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|4590.39|0
1647959010000|2022-03-22 14:23:30|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|0
1647959030000|2022-03-22 14:23:50|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1647959040000|2022-03-22 14:24:00|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|4590.78|0
1647959050000|2022-03-22 14:24:10|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|0
1647959060000|2022-03-22 14:24:20|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|0
1647959100000|2022-03-22 14:25:00|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|0
1647959120000|2022-03-22 14:25:20|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|4589.8|0
1647959140000|2022-03-22 14:25:40|4590.94|4590.94|4591.47|4591.47|4591.47|4591.47|4590.94|4590.94|0
1647959150000|2022-03-22 14:25:50|4591.56|4591.56|4591.12|4591.12|4591.56|4591.56|4591.12|4591.12|0
1647959160000|2022-03-22 14:26:00|4591.03|4591.03|4589.8|4589.8|4591.03|4591.03|4589.8|4589.8|0
1647959180000|2022-03-22 14:26:20|4590.5|4590.5|4589.16|4589.16|4590.5|4590.5|4589.16|4589.16|0
1647959200000|2022-03-22 14:26:40|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|4589.49|0
1647959210000|2022-03-22 14:26:50|4589.4|4589.4|4590.02|4590.02|4590.02|4590.02|4589.4|4589.4|0
1647959220000|2022-03-22 14:27:00|4589.35|4589.35|4588.01|4588.01|4589.35|4589.35|4588.01|4588.01|0
1647959230000|2022-03-22 14:27:10|4588.68|4588.68|4586.94|4586.94|4588.68|4588.68|4586.67|4586.67|0
1647959250000|2022-03-22 14:27:30|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1647959260000|2022-03-22 14:27:40|4586.8|4586.8|4584.12|4584.12|4586.8|4586.8|4584.12|4584.12|0
1647959270000|2022-03-22 14:27:50|4584.79|4584.79|4584.12|4584.12|4584.79|4584.79|4584.12|4584.12|0
1647959280000|2022-03-22 14:28:00|4583.45|4583.45|4582.78|4582.78|4583.45|4583.45|4582.78|4582.78|0
1647959290000|2022-03-22 14:28:10|4582.11|4582.11|4582.2|4582.2|4582.2|4582.2|4581.93|4581.93|0
1647959300000|2022-03-22 14:28:20|4582.34|4582.34|4581.67|4581.67|4582.34|4582.34|4581.67|4581.67|0
1647959310000|2022-03-22 14:28:30|4582.34|4582.34|4582.76|4582.76|4582.76|4582.76|4582.34|4582.34|0
1647959320000|2022-03-22 14:28:40|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|0
1647959340000|2022-03-22 14:29:00|4582.9|4582.9|4583.16|4583.16|4583.16|4583.16|4582.9|4582.9|0
1647959360000|2022-03-22 14:29:20|4583.25|4583.25|4582.93|4582.93|4583.43|4583.43|4582.76|4582.76|0
1647959370000|2022-03-22 14:29:30|4583.1|4583.1|4583.77|4583.77|4583.77|4583.77|4583.1|4583.1|0
1647959380000|2022-03-22 14:29:40|4584.03|4584.03|4583.91|4583.91|4584.03|4584.03|4583.91|4583.91|0
1647959390000|2022-03-22 14:29:50|4584.09|4584.09|4586.1|4586.1|4586.1|4586.1|4584.09|4584.09|0
1647959400000|2022-03-22 14:30:00|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|0
1647959410000|2022-03-22 14:30:10|4585.72|4585.72|4584.38|4584.38|4585.72|4585.72|4584.38|4584.38|0
1647959420000|2022-03-22 14:30:20|4584.21|4584.21|4584.97|4584.97|4584.97|4584.97|4584.21|4584.21|0
1647959430000|2022-03-22 14:30:30|4585.64|4585.64|4586.14|4586.14|4586.26|4586.26|4585.64|4585.64|0
1647959440000|2022-03-22 14:30:40|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1647959450000|2022-03-22 14:30:50|4585.64|4585.64|4584.9|4584.9|4585.64|4585.64|4584.13|4584.13|0
1647959460000|2022-03-22 14:31:00|4584.67|4584.67|4584.14|4584.14|4584.67|4584.67|4584.14|4584.14|0
1647959470000|2022-03-22 14:31:10|4582.8|4582.8|4582.44|4582.44|4582.8|4582.8|4582.44|4582.44|0
1647959480000|2022-03-22 14:31:20|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|4582.8|0
1647959490000|2022-03-22 14:31:30|4582.97|4582.97|4583.06|4583.06|4583.06|4583.06|4582.97|4582.97|0
1647959500000|2022-03-22 14:31:40|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|0
1647959510000|2022-03-22 14:31:50|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|4581.96|0
1647959520000|2022-03-22 14:32:00|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|0
1647959530000|2022-03-22 14:32:10|4581.52|4581.52|4581.43|4581.43|4581.52|4581.52|4581.34|4581.34|0
1647959540000|2022-03-22 14:32:20|4581.52|4581.52|4580.96|4580.96|4581.52|4581.52|4580.96|4580.96|0
1647959550000|2022-03-22 14:32:30|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|0
1647959570000|2022-03-22 14:32:50|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4581.29|4581.29|0
1647959580000|2022-03-22 14:33:00|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|4581.75|0
1647959590000|2022-03-22 14:33:10|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|0
1647959600000|2022-03-22 14:33:20|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|0
1647959610000|2022-03-22 14:33:30|4580.06|4580.06|4579.88|4579.88|4580.06|4580.06|4579.88|4579.88|0
1647959630000|2022-03-22 14:33:50|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1647959640000|2022-03-22 14:34:00|4579.44|4579.44|4579.79|4579.79|4579.79|4579.79|4579.44|4579.44|0
1647959670000|2022-03-22 14:34:30|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1647959680000|2022-03-22 14:34:40|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1647959690000|2022-03-22 14:34:50|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1647959700000|2022-03-22 14:35:00|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1647959710000|2022-03-22 14:35:10|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1647959740000|2022-03-22 14:35:40|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1647959750000|2022-03-22 14:35:50|4580.73|4580.73|4582.74|4582.74|4582.74|4582.74|4580.73|4580.73|0
1647959760000|2022-03-22 14:36:00|4583.07|4583.07|4582.47|4582.47|4583.07|4583.07|4582.47|4582.47|0
1647959770000|2022-03-22 14:36:10|4582.38|4582.38|4582.79|4582.79|4582.79|4582.79|4582.12|4582.12|0
1647959780000|2022-03-22 14:36:20|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|0
1647959790000|2022-03-22 14:36:30|4583.99|4583.99|4584.33|4584.33|4584.33|4584.33|4583.99|4583.99|0
1647959800000|2022-03-22 14:36:40|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|0
1647959820000|2022-03-22 14:37:00|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1647959830000|2022-03-22 14:37:10|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|0
1647959840000|2022-03-22 14:37:20|4583.34|4583.34|4582.99|4582.99|4583.34|4583.34|4582.99|4582.99|0
1647959870000|2022-03-22 14:37:50|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|4582.32|0
1647959880000|2022-03-22 14:38:00|4582.14|4582.14|4582.05|4582.05|4582.14|4582.14|4582.05|4582.05|0
1647959890000|2022-03-22 14:38:10|4581.61|4581.61|4581.97|4581.97|4581.97|4581.97|4581.61|4581.61|0
1647959900000|2022-03-22 14:38:20|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1647959920000|2022-03-22 14:38:40|4582.05|4582.05|4582.23|4582.23|4582.23|4582.23|4582.05|4582.05|0
1647959930000|2022-03-22 14:38:50|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1647959940000|2022-03-22 14:39:00|4582.67|4582.67|4582.94|4582.94|4583.03|4583.03|4582.67|4582.67|0
1647959950000|2022-03-22 14:39:10|4582.67|4582.67|4582.5|4582.5|4582.67|4582.67|4582.23|4582.23|0
1647959960000|2022-03-22 14:39:20|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1647959990000|2022-03-22 14:39:50|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1647960010000|2022-03-22 14:40:10|4582.3|4582.3|4582.66|4582.66|4582.66|4582.66|4582.3|4582.3|0
1647960020000|2022-03-22 14:40:20|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|0
1647960030000|2022-03-22 14:40:30|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|0
1647960040000|2022-03-22 14:40:40|4581.53|4581.53|4580.89|4580.89|4581.53|4581.53|4580.89|4580.89|0
1647960060000|2022-03-22 14:41:00|4580.22|4580.22|4579.89|4579.89|4580.33|4580.33|4579.89|4579.89|0
1647960070000|2022-03-22 14:41:10|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1647960080000|2022-03-22 14:41:20|4579.97|4579.97|4579.89|4579.89|4579.97|4579.97|4579.89|4579.89|0
1647960090000|2022-03-22 14:41:30|4579.97|4579.97|4579.18|4579.18|4579.97|4579.97|4579.18|4579.18|0
1647960100000|2022-03-22 14:41:40|4578.92|4578.92|4579.27|4579.27|4579.27|4579.27|4578.92|4578.92|0
1647960110000|2022-03-22 14:41:50|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1647960120000|2022-03-22 14:42:00|4579.62|4579.62|4579.09|4579.09|4579.62|4579.62|4579.09|4579.09|0
1647960140000|2022-03-22 14:42:20|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1647960150000|2022-03-22 14:42:30|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1647960160000|2022-03-22 14:42:40|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1647960170000|2022-03-22 14:42:50|4577.98|4577.98|4577.36|4577.36|4577.98|4577.98|4577.36|4577.36|0
1647960200000|2022-03-22 14:43:20|4578.03|4578.03|4579.14|4579.14|4579.37|4579.37|4578.03|4578.03|0
1647960220000|2022-03-22 14:43:40|4579.31|4579.31|4579.58|4579.58|4579.58|4579.58|4579.31|4579.31|0
1647960230000|2022-03-22 14:43:50|4580.25|4580.25|4580.36|4580.36|4580.36|4580.36|4580.1|4580.1|0
1647960240000|2022-03-22 14:44:00|4580.19|4580.19|4578.88|4578.88|4580.19|4580.19|4578.88|4578.88|0
1647960250000|2022-03-22 14:44:10|4579.55|4579.55|4580.34|4580.34|4580.34|4580.34|4579.28|4579.28|0
1647960260000|2022-03-22 14:44:20|4581.68|4581.68|4581.4|4581.4|4581.68|4581.68|4581.15|4581.15|0
1647960270000|2022-03-22 14:44:30|4581.58|4581.58|4578.9|4578.9|4581.58|4581.58|4578.9|4578.9|0
1647960300000|2022-03-22 14:45:00|4578.74|4578.74|4578.47|4578.47|4578.74|4578.74|4578.47|4578.47|0
1647960310000|2022-03-22 14:45:10|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|0
1647960320000|2022-03-22 14:45:20|4578.65|4578.65|4578.74|4578.74|4578.74|4578.74|4578.65|4578.65|0
1647960340000|2022-03-22 14:45:40|4578.91|4578.91|4579.58|4579.58|4579.58|4579.58|4578.91|4578.91|0
1647960350000|2022-03-22 14:45:50|4578.91|4578.91|4579.58|4579.58|4579.58|4579.58|4578.91|4578.91|0
1647960380000|2022-03-22 14:46:20|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1647960400000|2022-03-22 14:46:40|4581.05|4581.05|4581.4|4581.4|4581.4|4581.4|4581.05|4581.05|0
1647960410000|2022-03-22 14:46:50|4582.07|4582.07|4582.16|4582.16|4582.16|4582.16|4582.07|4582.07|0
1647960450000|2022-03-22 14:47:30|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|0
1647960460000|2022-03-22 14:47:40|4580.91|4580.91|4580.61|4580.61|4580.91|4580.91|4580.61|4580.61|0
1647960470000|2022-03-22 14:47:50|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|4580.52|0
1647960480000|2022-03-22 14:48:00|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1647960490000|2022-03-22 14:48:10|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|0
1647960500000|2022-03-22 14:48:20|4580.7|4580.7|4581.16|4581.16|4581.16|4581.16|4580.7|4580.7|0
1647960510000|2022-03-22 14:48:30|4580.89|4580.89|4580.54|4580.54|4580.89|4580.89|4580.54|4580.54|0
1647960520000|2022-03-22 14:48:40|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|0
1647960550000|2022-03-22 14:49:10|4581.03|4581.03|4581.39|4581.39|4581.39|4581.39|4581.03|4581.03|0
1647960560000|2022-03-22 14:49:20|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|4580.72|0
1647960570000|2022-03-22 14:49:30|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|0
1647960580000|2022-03-22 14:49:40|4580.89|4580.89|4580.52|4580.52|4580.89|4580.89|4580.52|4580.52|0
1647960590000|2022-03-22 14:49:50|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1647960600000|2022-03-22 14:50:00|4580.14|4580.14|4578.8|4578.8|4580.14|4580.14|4578.8|4578.8|0
1647960610000|2022-03-22 14:50:10|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1647960620000|2022-03-22 14:50:20|4578.3|4578.3|4577.95|4577.95|4578.3|4578.3|4577.95|4577.95|0
1647960630000|2022-03-22 14:50:30|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1647960640000|2022-03-22 14:50:40|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1647960650000|2022-03-22 14:50:50|4578.75|4578.75|4578.16|4578.16|4578.75|4578.75|4578.16|4578.16|0
1647960670000|2022-03-22 14:51:10|4578.46|4578.46|4579.8|4579.8|4579.8|4579.8|4578.46|4578.46|0
1647960700000|2022-03-22 14:51:40|4579.97|4579.97|4580.3|4580.3|4580.3|4580.3|4579.97|4579.97|0
1647960720000|2022-03-22 14:52:00|4579.95|4579.95|4580.04|4580.04|4580.04|4580.04|4579.95|4579.95|0
1647960730000|2022-03-22 14:52:10|4579.89|4579.89|4580.22|4580.22|4580.22|4580.22|4579.89|4579.89|0
1647960740000|2022-03-22 14:52:20|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|0
1647960780000|2022-03-22 14:53:00|4579.73|4579.73|4581.76|4581.76|4582.29|4582.29|4579.73|4579.73|0
1647960790000|2022-03-22 14:53:10|4581.93|4581.93|4582.2|4582.2|4582.2|4582.2|4581.93|4581.93|0
1647960800000|2022-03-22 14:53:20|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1647960810000|2022-03-22 14:53:30|4581.81|4581.81|4582.43|4582.43|4582.43|4582.43|4581.81|4581.81|0
1647960820000|2022-03-22 14:53:40|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|0
1647960830000|2022-03-22 14:53:50|4585.78|4585.78|4585.34|4585.34|4585.78|4585.78|4585.34|4585.34|0
1647960840000|2022-03-22 14:54:00|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1647960850000|2022-03-22 14:54:10|4582.89|4582.89|4583.56|4583.56|4583.56|4583.56|4582.89|4582.89|0
1647960860000|2022-03-22 14:54:20|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|4584.09|0
1647960870000|2022-03-22 14:54:30|4584.35|4584.35|4584.09|4584.09|4584.35|4584.35|4584.09|4584.09|0
1647960880000|2022-03-22 14:54:40|4583.65|4583.65|4582.94|4582.94|4583.65|4583.65|4582.68|4582.68|0
1647960920000|2022-03-22 14:55:20|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|0
1647960950000|2022-03-22 14:55:50|4582.94|4582.94|4580.95|4580.95|4582.94|4582.94|4580.12|4580.12|0
1647960960000|2022-03-22 14:56:00|4581.1|4581.1|4578.83|4578.83|4581.1|4581.1|4578.83|4578.83|0
1647960970000|2022-03-22 14:56:10|4580.17|4580.17|4579.5|4579.5|4580.17|4580.17|4579.5|4579.5|0
1647960990000|2022-03-22 14:56:30|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|0
1647961000000|2022-03-22 14:56:40|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|4576.82|0
1647961010000|2022-03-22 14:56:50|4576.55|4576.55|4576.38|4576.38|4576.55|4576.55|4576.38|4576.38|0
1647961020000|2022-03-22 14:57:00|4576.11|4576.11|4576.38|4576.38|4576.38|4576.38|4576.11|4576.11|0
1647961030000|2022-03-22 14:57:10|4575.85|4575.85|4576.92|4576.92|4577.54|4577.54|4575.85|4575.85|0
1647961040000|2022-03-22 14:57:20|4577.28|4577.28|4578.7|4578.7|4578.7|4578.7|4577.28|4577.28|0
1647961070000|2022-03-22 14:57:50|4578.61|4578.61|4578.53|4578.53|4578.61|4578.61|4578.53|4578.53|0
1647961080000|2022-03-22 14:58:00|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1647961090000|2022-03-22 14:58:10|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|4579.29|0
1647961100000|2022-03-22 14:58:20|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|0
1647961110000|2022-03-22 14:58:30|4578.35|4578.35|4578.56|4578.56|4578.56|4578.56|4578.35|4578.35|0
1647961130000|2022-03-22 14:58:50|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1647961140000|2022-03-22 14:59:00|4578.65|4578.65|4578.9|4578.9|4578.9|4578.9|4578.31|4578.31|0
1647961150000|2022-03-22 14:59:10|4578.63|4578.63|4579.13|4579.13|4581.98|4581.98|4578.63|4578.63|0
1647961180000|2022-03-22 14:59:40|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|0
1647961190000|2022-03-22 14:59:50|4577.29|4577.29|4578.9|4578.9|4578.9|4578.9|4577.29|4577.29|0
1647961200000|2022-03-22 15:00:00|4579.25|4579.25|4578.99|4578.99|4579.37|4579.37|4578.99|4578.99|0
1647961210000|2022-03-22 15:00:10|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|0
1647961230000|2022-03-22 15:00:30|4578.46|4578.46|4578.28|4578.28|4578.46|4578.46|4578.28|4578.28|0
1647961240000|2022-03-22 15:00:40|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1647961280000|2022-03-22 15:01:20|4577.67|4577.67|4578.02|4578.02|4578.02|4578.02|4577.67|4577.67|0
1647961290000|2022-03-22 15:01:30|4577.58|4577.58|4579.68|4579.68|4579.92|4579.92|4577.58|4577.58|0
1647961300000|2022-03-22 15:01:40|4579.42|4579.42|4577.9|4577.9|4579.42|4579.42|4577.9|4577.9|0
1647961310000|2022-03-22 15:01:50|4578.08|4578.08|4578.19|4578.19|4578.19|4578.19|4578.08|4578.08|0
1647961320000|2022-03-22 15:02:00|4579.53|4579.53|4579.12|4579.12|4579.65|4579.65|4579.12|4579.12|0
1647961330000|2022-03-22 15:02:10|4578.86|4578.86|4579.79|4579.79|4579.79|4579.79|4578.24|4578.24|0
1647961340000|2022-03-22 15:02:20|4579.9|4579.9|4579.66|4579.66|4579.9|4579.9|4579.66|4579.66|0
1647961360000|2022-03-22 15:02:40|4580.1|4580.1|4581.44|4581.44|4581.44|4581.44|4580.1|4580.1|0
1647961370000|2022-03-22 15:02:50|4581.71|4581.71|4581.94|4581.94|4581.94|4581.94|4581.71|4581.71|0
1647961410000|2022-03-22 15:03:30|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1647961420000|2022-03-22 15:03:40|4581.8|4581.8|4581.72|4581.72|4581.89|4581.89|4581.72|4581.72|0
1647961430000|2022-03-22 15:03:50|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|0
1647961470000|2022-03-22 15:04:30|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|0
1647961480000|2022-03-22 15:04:40|4582.83|4582.83|4583.04|4583.04|4583.04|4583.04|4582.83|4582.83|0
1647961490000|2022-03-22 15:04:50|4583.75|4583.75|4583.08|4583.08|4583.75|4583.75|4583.08|4583.08|0
1647961500000|2022-03-22 15:05:00|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|0
1647961510000|2022-03-22 15:05:10|4583.04|4583.04|4583.06|4583.06|4583.06|4583.06|4582.96|4582.96|0
1647961520000|2022-03-22 15:05:20|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|4583.73|0
1647961530000|2022-03-22 15:05:30|4583.47|4583.47|4583.96|4583.96|4583.96|4583.96|4583.47|4583.47|0
1647961540000|2022-03-22 15:05:40|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|0
1647961560000|2022-03-22 15:06:00|4583.57|4583.57|4583.66|4583.66|4583.66|4583.66|4583.4|4583.4|0
1647961570000|2022-03-22 15:06:10|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|4584.1|0
1647961590000|2022-03-22 15:06:30|4584.63|4584.63|4585.3|4585.3|4585.3|4585.3|4584.63|4584.63|0
1647961610000|2022-03-22 15:06:50|4585.12|4585.12|4586.29|4586.29|4586.29|4586.29|4585.12|4585.12|0
1647961630000|2022-03-22 15:07:10|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|4586.46|0
1647961640000|2022-03-22 15:07:20|4585.79|4585.79|4585.62|4585.62|4585.79|4585.79|4585.62|4585.62|0
1647961650000|2022-03-22 15:07:30|4586.29|4586.29|4586.2|4586.2|4586.29|4586.29|4586.2|4586.2|0
1647961680000|2022-03-22 15:08:00|4586.11|4586.11|4586.38|4586.38|4586.38|4586.38|4586.11|4586.11|0
1647961690000|2022-03-22 15:08:10|4586.46|4586.46|4587.08|4587.08|4587.08|4587.08|4586.46|4586.46|0
1647961700000|2022-03-22 15:08:20|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|0
1647961720000|2022-03-22 15:08:40|4587.31|4587.31|4587.49|4587.49|4587.49|4587.49|4587.31|4587.31|0
1647961730000|2022-03-22 15:08:50|4586.15|4586.15|4585.88|4585.88|4586.15|4586.15|4585.88|4585.88|0
1647961740000|2022-03-22 15:09:00|4585.44|4585.44|4585.62|4585.62|4585.62|4585.62|4585.44|4585.44|0
1647961750000|2022-03-22 15:09:10|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|0
1647961760000|2022-03-22 15:09:20|4585.81|4585.81|4585.64|4585.64|4585.81|4585.81|4585.64|4585.64|0
1647961780000|2022-03-22 15:09:40|4585.29|4585.29|4585.82|4585.82|4585.82|4585.82|4585.29|4585.29|0
1647961790000|2022-03-22 15:09:50|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1647961800000|2022-03-22 15:10:00|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|0
1647961820000|2022-03-22 15:10:20|4585.98|4585.98|4585.81|4585.81|4585.98|4585.98|4585.81|4585.81|0
1647961840000|2022-03-22 15:10:40|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|0
1647961850000|2022-03-22 15:10:50|4585.31|4585.31|4584.56|4584.56|4585.31|4585.31|4583.89|4583.89|0
1647961860000|2022-03-22 15:11:00|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|0
1647961870000|2022-03-22 15:11:10|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|4585.14|0
1647961880000|2022-03-22 15:11:20|4585.49|4585.49|4585.08|4585.08|4585.75|4585.75|4585.08|4585.08|0
1647961900000|2022-03-22 15:11:40|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1647961910000|2022-03-22 15:11:50|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1647961920000|2022-03-22 15:12:00|4585.26|4585.26|4585.08|4585.08|4585.26|4585.26|4585.08|4585.08|0
1647961930000|2022-03-22 15:12:10|4584.41|4584.41|4583.48|4583.48|4584.41|4584.41|4583.08|4583.08|0
1647961940000|2022-03-22 15:12:20|4584.15|4584.15|4584.42|4584.42|4584.42|4584.42|4584.15|4584.15|0
1647961950000|2022-03-22 15:12:30|4584.24|4584.24|4584.33|4584.33|4584.33|4584.33|4584.24|4584.24|0
1647961980000|2022-03-22 15:13:00|4585|4585|4585|4585|4585|4585|4585|4585|0
1647962000000|2022-03-22 15:13:20|4584.34|4584.34|4584.16|4584.16|4584.34|4584.34|4584.16|4584.16|0
1647962010000|2022-03-22 15:13:30|4583.9|4583.9|4584.16|4584.16|4584.16|4584.16|4583.9|4583.9|0
1647962030000|2022-03-22 15:13:50|4583.72|4583.72|4584.39|4584.39|4584.39|4584.39|4583.72|4583.72|0
1647962040000|2022-03-22 15:14:00|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|0
1647962050000|2022-03-22 15:14:10|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1647962060000|2022-03-22 15:14:20|4583.91|4583.91|4584.07|4584.07|4584.4|4584.4|4583.91|4583.91|0
1647962070000|2022-03-22 15:14:30|4584.74|4584.74|4584.83|4584.83|4585.1|4585.1|4584.74|4584.74|0
1647962110000|2022-03-22 15:15:10|4585.16|4585.16|4584.83|4584.83|4585.16|4585.16|4584.83|4584.83|0
1647962130000|2022-03-22 15:15:30|4584.66|4584.66|4585.19|4585.19|4585.19|4585.19|4584.66|4584.66|0
1647962140000|2022-03-22 15:15:40|4587.2|4587.2|4585.19|4585.19|4587.2|4587.2|4585.19|4585.19|0
1647962150000|2022-03-22 15:15:50|4583.85|4583.85|4583.32|4583.32|4583.85|4583.85|4583.32|4583.32|0
1647962170000|2022-03-22 15:16:10|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1647962180000|2022-03-22 15:16:20|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1647962190000|2022-03-22 15:16:30|4583.73|4583.73|4583.82|4583.82|4583.82|4583.82|4583.73|4583.73|0
1647962200000|2022-03-22 15:16:40|4582.48|4582.48|4581.99|4581.99|4582.48|4582.48|4581.99|4581.99|0
1647962210000|2022-03-22 15:16:50|4581.81|4581.81|4582.32|4582.32|4582.32|4582.32|4581.81|4581.81|0
1647962220000|2022-03-22 15:17:00|4582.41|4582.41|4582.76|4582.76|4582.76|4582.76|4582.41|4582.41|0
1647962250000|2022-03-22 15:17:30|4582.61|4582.61|4582.7|4582.7|4582.7|4582.7|4582.61|4582.61|0
1647962280000|2022-03-22 15:18:00|4582.44|4582.44|4582.44|4582.44|4582.44|4582.44|4581.99|4581.99|0
1647962310000|2022-03-22 15:18:30|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|4583.78|0
1647962320000|2022-03-22 15:18:40|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1647962330000|2022-03-22 15:18:50|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1647962340000|2022-03-22 15:19:00|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|4584.03|0
1647962350000|2022-03-22 15:19:10|4583.67|4583.67|4583.59|4583.59|4583.67|4583.67|4583.59|4583.59|0
1647962360000|2022-03-22 15:19:20|4583.23|4583.23|4583.56|4583.56|4583.56|4583.56|4583.23|4583.23|0
1647962380000|2022-03-22 15:19:40|4583.65|4583.65|4583.33|4583.33|4583.65|4583.65|4582.98|4582.98|0
1647962390000|2022-03-22 15:19:50|4583.51|4583.51|4583.69|4583.69|4584.04|4584.04|4583.51|4583.51|0
1647962400000|2022-03-22 15:20:00|4583.07|4583.07|4583.19|4583.19|4583.19|4583.19|4583.07|4583.07|0
1647962420000|2022-03-22 15:20:20|4583.28|4583.28|4583.39|4583.39|4583.39|4583.39|4583.28|4583.28|0
1647962430000|2022-03-22 15:20:30|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|4583.23|0
1647962440000|2022-03-22 15:20:40|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|0
1647962460000|2022-03-22 15:21:00|4584.16|4584.16|4584.33|4584.33|4584.33|4584.33|4584.16|4584.16|0
1647962480000|2022-03-22 15:21:20|4584|4584|4584.49|4584.49|4584.49|4584.49|4583.82|4583.82|0
1647962500000|2022-03-22 15:21:40|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|0
1647962520000|2022-03-22 15:22:00|4584.73|4584.73|4585.06|4585.06|4585.06|4585.06|4584.73|4584.73|0
1647962540000|2022-03-22 15:22:20|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|0
1647962550000|2022-03-22 15:22:30|4585.5|4585.5|4584.83|4584.83|4585.5|4585.5|4584.83|4584.83|0
1647962560000|2022-03-22 15:22:40|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1647962570000|2022-03-22 15:22:50|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|0
1647962580000|2022-03-22 15:23:00|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|0
1647962590000|2022-03-22 15:23:10|4583.63|4583.63|4583.3|4583.3|4583.63|4583.63|4583.3|4583.3|0
1647962640000|2022-03-22 15:24:00|4583.65|4583.65|4583.77|4583.77|4583.77|4583.77|4583.44|4583.44|0
1647962650000|2022-03-22 15:24:10|4585.29|4585.29|4585.55|4585.55|4585.55|4585.55|4585.29|4585.29|0
1647962660000|2022-03-22 15:24:20|4585.73|4585.73|4585.87|4585.87|4585.87|4585.87|4585.73|4585.73|0
1647962670000|2022-03-22 15:24:30|4586.9|4586.9|4589.88|4589.88|4589.88|4589.88|4586.9|4586.9|0
1647962680000|2022-03-22 15:24:40|4590.61|4590.61|4592.96|4592.96|4593.38|4593.38|4590.61|4590.61|0
1647962690000|2022-03-22 15:24:50|4592.22|4592.22|4591.88|4591.88|4592.22|4592.22|4589.87|4589.87|0
1647962700000|2022-03-22 15:25:00|4592.04|4592.04|4593.78|4593.78|4593.78|4593.78|4591.95|4591.95|0
1647962710000|2022-03-22 15:25:10|4594.28|4594.28|4590.7|4590.7|4594.28|4594.28|4590.25|4590.25|0
1647962720000|2022-03-22 15:25:20|4591.52|4591.52|4593.48|4593.48|4593.65|4593.65|4591.52|4591.52|0
1647962730000|2022-03-22 15:25:30|4593.33|4593.33|4594.46|4594.46|4594.46|4594.46|4593.19|4593.19|0
1647962740000|2022-03-22 15:25:40|4594.64|4594.64|4595.47|4595.47|4595.47|4595.47|4592.22|4592.22|0
1647962750000|2022-03-22 15:25:50|4595.63|4595.63|4598.29|4598.29|4598.45|4598.45|4595.63|4595.63|0
1647962760000|2022-03-22 15:26:00|4597.85|4597.85|4600.58|4600.58|4600.58|4600.58|4597.54|4597.54|0
1647962770000|2022-03-22 15:26:10|4600.7|4600.7|4600.73|4600.73|4600.98|4600.98|4599.55|4599.55|0
1647962780000|2022-03-22 15:26:20|4600.14|4600.14|4601.4|4601.4|4601.4|4601.4|4599.34|4599.34|0
1647962790000|2022-03-22 15:26:30|4601.56|4601.56|4598.43|4598.43|4601.56|4601.56|4598.43|4598.43|0
1647962800000|2022-03-22 15:26:40|4598.58|4598.58|4598.14|4598.14|4598.58|4598.58|4598.14|4598.14|0
1647962810000|2022-03-22 15:26:50|4598.49|4598.49|4598.14|4598.14|4598.49|4598.49|4598.14|4598.14|0
1647962820000|2022-03-22 15:27:00|4598.79|4598.79|4601.08|4601.08|4601.26|4601.26|4598.79|4598.79|0
1647962840000|2022-03-22 15:27:20|4601.67|4601.67|4602.99|4602.99|4602.99|4602.99|4601.08|4601.08|0
1647962850000|2022-03-22 15:27:30|4602.26|4602.26|4601.76|4601.76|4603.73|4603.73|4601.76|4601.76|0
1647962860000|2022-03-22 15:27:40|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|0
1647962870000|2022-03-22 15:27:50|4602.79|4602.79|4601.43|4601.43|4602.79|4602.79|4601.43|4601.43|0
1647962880000|2022-03-22 15:28:00|4601.55|4601.55|4602.32|4602.32|4602.32|4602.32|4601.55|4601.55|0
1647962890000|2022-03-22 15:28:10|4601.79|4601.79|4601.9|4601.9|4601.9|4601.9|4601.46|4601.46|0
1647962900000|2022-03-22 15:28:20|4601.46|4601.46|4602.61|4602.61|4602.61|4602.61|4601.3|4601.3|0
1647962910000|2022-03-22 15:28:30|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1647962920000|2022-03-22 15:28:40|4602.17|4602.17|4601.35|4601.35|4602.17|4602.17|4601.35|4601.35|0
1647962930000|2022-03-22 15:28:50|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|4601.17|0
1647962940000|2022-03-22 15:29:00|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|4601.22|0
1647962950000|2022-03-22 15:29:10|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|0
1647962960000|2022-03-22 15:29:20|4601.9|4601.9|4602.16|4602.16|4602.16|4602.16|4601.9|4601.9|0
1647962970000|2022-03-22 15:29:30|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|4601.58|0
1647962980000|2022-03-22 15:29:40|4601.87|4601.87|4601.9|4601.9|4601.99|4601.99|4601.72|4601.72|0
1647962990000|2022-03-22 15:29:50|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|0
1647963000000|2022-03-22 15:30:00|4603.83|4603.83|4603.5|4603.5|4603.95|4603.95|4603.33|4603.33|0
1647963010000|2022-03-22 15:30:10|4603.67|4603.67|4603.21|4603.21|4603.83|4603.83|4603.21|4603.21|0
1647963020000|2022-03-22 15:30:20|4602.55|4602.55|4603.83|4603.83|4603.83|4603.83|4602.55|4602.55|0
1647963030000|2022-03-22 15:30:30|4603.98|4603.98|4602.39|4602.39|4603.98|4603.98|4602.39|4602.39|0
1647963040000|2022-03-22 15:30:40|4602.88|4602.88|4602.68|4602.68|4602.88|4602.88|4602.21|4602.21|0
1647963050000|2022-03-22 15:30:50|4602.94|4602.94|4601.96|4601.96|4602.94|4602.94|4601.96|4601.96|0
1647963060000|2022-03-22 15:31:00|4602.25|4602.25|4602.9|4602.9|4603.23|4603.23|4601.73|4601.73|0
1647963070000|2022-03-22 15:31:10|4602.58|4602.58|4602.92|4602.92|4602.92|4602.92|4601.75|4601.75|0
1647963080000|2022-03-22 15:31:20|4602.97|4602.97|4602.53|4602.53|4602.97|4602.97|4602.53|4602.53|0
1647963090000|2022-03-22 15:31:30|4600.18|4600.18|4599.65|4599.65|4600.18|4600.18|4599.51|4599.51|0
1647963100000|2022-03-22 15:31:40|4600.24|4600.24|4600.45|4600.45|4600.45|4600.45|4600.24|4600.24|0
1647963110000|2022-03-22 15:31:50|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|4600.28|0
1647963120000|2022-03-22 15:32:00|4600.54|4600.54|4600.04|4600.04|4600.63|4600.63|4600.04|4600.04|0
1647963130000|2022-03-22 15:32:10|4599.89|4599.89|4599.22|4599.22|4599.89|4599.89|4599.22|4599.22|0
1647963140000|2022-03-22 15:32:20|4599.67|4599.67|4599.33|4599.33|4599.67|4599.67|4598.93|4598.93|0
1647963150000|2022-03-22 15:32:30|4599.63|4599.63|4599.93|4599.93|4599.98|4599.98|4599.63|4599.63|0
1647963160000|2022-03-22 15:32:40|4599.63|4599.63|4599.93|4599.93|4599.93|4599.93|4599.63|4599.63|0
1647963170000|2022-03-22 15:32:50|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|0
1647963180000|2022-03-22 15:33:00|4599.76|4599.76|4599.64|4599.64|4599.76|4599.76|4599.64|4599.64|0
1647963190000|2022-03-22 15:33:10|4599.99|4599.99|4599.2|4599.2|4600.08|4600.08|4599.2|4599.2|0
1647963200000|2022-03-22 15:33:20|4598.46|4598.46|4599.08|4599.08|4599.23|4599.23|4598.46|4598.46|0
1647963210000|2022-03-22 15:33:30|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|4598.82|0
1647963220000|2022-03-22 15:33:40|4597.83|4597.83|4597.39|4597.39|4597.98|4597.98|4597.39|4597.39|0
1647963230000|2022-03-22 15:33:50|4597.54|4597.54|4597.39|4597.39|4597.54|4597.54|4597.39|4597.39|0
1647963240000|2022-03-22 15:34:00|4596.21|4596.21|4596.51|4596.51|4596.51|4596.51|4596.21|4596.21|0
1647963250000|2022-03-22 15:34:10|4595.84|4595.84|4596.32|4596.32|4596.49|4596.49|4595.84|4595.84|0
1647963260000|2022-03-22 15:34:20|4595.88|4595.88|4596.46|4596.46|4596.61|4596.61|4595.73|4595.73|0
1647963270000|2022-03-22 15:34:30|4596.61|4596.61|4596.97|4596.97|4596.97|4596.97|4596.29|4596.29|0
1647963280000|2022-03-22 15:34:40|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1647963290000|2022-03-22 15:34:50|4597.38|4597.38|4597.97|4597.97|4597.97|4597.97|4597.38|4597.38|0
1647963300000|2022-03-22 15:35:00|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1647963310000|2022-03-22 15:35:10|4597.94|4597.94|4597.49|4597.49|4597.94|4597.94|4597|4597|0
1647963320000|2022-03-22 15:35:20|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1647963330000|2022-03-22 15:35:30|4596.96|4596.96|4596.29|4596.29|4596.96|4596.96|4596.29|4596.29|0
1647963340000|2022-03-22 15:35:40|4596.38|4596.38|4596.97|4596.97|4596.97|4596.97|4596.38|4596.38|0
1647963350000|2022-03-22 15:35:50|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|4596.62|4596.62|0
1647963360000|2022-03-22 15:36:00|4596.71|4596.71|4597.69|4597.69|4597.69|4597.69|4596.71|4596.71|0
1647963370000|2022-03-22 15:36:10|4597.78|4597.78|4597.01|4597.01|4597.78|4597.78|4597.01|4597.01|0
1647963380000|2022-03-22 15:36:20|4597.13|4597.13|4596.72|4596.72|4597.13|4597.13|4596.72|4596.72|0
1647963390000|2022-03-22 15:36:30|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|4596.66|0
1647963400000|2022-03-22 15:36:40|4596.82|4596.82|4597.28|4597.28|4597.28|4597.28|4596.82|4596.82|0
1647963410000|2022-03-22 15:36:50|4597.43|4597.43|4597.28|4597.28|4597.43|4597.43|4597.28|4597.28|0
1647963420000|2022-03-22 15:37:00|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.66|4596.66|0
1647963440000|2022-03-22 15:37:20|4597.6|4597.6|4598.36|4598.36|4598.36|4598.36|4597.6|4597.6|0
1647963450000|2022-03-22 15:37:30|4598.44|4598.44|4597.96|4597.96|4598.62|4598.62|4597.96|4597.96|0
1647963460000|2022-03-22 15:37:40|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|4597.82|0
1647963470000|2022-03-22 15:37:50|4598.08|4598.08|4598.17|4598.17|4598.17|4598.17|4598.08|4598.08|0
1647963480000|2022-03-22 15:38:00|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|0
1647963500000|2022-03-22 15:38:20|4597.99|4597.99|4597.82|4597.82|4598.08|4598.08|4597.82|4597.82|0
1647963510000|2022-03-22 15:38:30|4597.9|4597.9|4597.9|4597.9|4597.9|4597.9|4597.9|4597.9|0
1647963520000|2022-03-22 15:38:40|4597.55|4597.55|4597.32|4597.32|4597.55|4597.55|4596.87|4596.87|0
1647963530000|2022-03-22 15:38:50|4597.48|4597.48|4595.84|4595.84|4597.48|4597.48|4595.84|4595.84|0
1647963540000|2022-03-22 15:39:00|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|4596.37|0
1647963550000|2022-03-22 15:39:10|4596.9|4596.9|4596.99|4596.99|4596.99|4596.99|4596.9|4596.9|0
1647963560000|2022-03-22 15:39:20|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|0
1647963570000|2022-03-22 15:39:30|4596.87|4596.87|4596.72|4596.72|4596.87|4596.87|4596.72|4596.72|0
1647963590000|2022-03-22 15:39:50|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1647963610000|2022-03-22 15:40:10|4596.31|4596.31|4596.66|4596.66|4596.66|4596.66|4596.31|4596.31|0
1647963630000|2022-03-22 15:40:30|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|4596.75|0
1647963650000|2022-03-22 15:40:50|4596.9|4596.9|4597.03|4597.03|4597.19|4597.19|4596.9|4596.9|0
1647963660000|2022-03-22 15:41:00|4597.18|4597.18|4598.52|4598.52|4598.52|4598.52|4597.18|4597.18|0
1647963670000|2022-03-22 15:41:10|4598.84|4598.84|4598.02|4598.02|4598.84|4598.84|4598.02|4598.02|0
1647963680000|2022-03-22 15:41:20|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|0
1647963690000|2022-03-22 15:41:30|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|4599.13|0
1647963710000|2022-03-22 15:41:50|4598.96|4598.96|4599.4|4599.4|4599.4|4599.4|4598.96|4598.96|0
1647963720000|2022-03-22 15:42:00|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|4599.1|0
1647963730000|2022-03-22 15:42:10|4598.57|4598.57|4597.69|4597.69|4598.57|4598.57|4597.69|4597.69|0
1647963740000|2022-03-22 15:42:20|4597.78|4597.78|4599.69|4599.69|4599.69|4599.69|4597.62|4597.62|0
1647963750000|2022-03-22 15:42:30|4600.04|4600.04|4599.69|4599.69|4600.04|4600.04|4599.69|4599.69|0
1647963780000|2022-03-22 15:43:00|4599.02|4599.02|4599.31|4599.31|4599.31|4599.31|4599.02|4599.02|0
1647963800000|2022-03-22 15:43:20|4599.66|4599.66|4599.75|4599.75|4599.75|4599.75|4599.66|4599.66|0
1647963810000|2022-03-22 15:43:30|4599.93|4599.93|4600.19|4600.19|4600.19|4600.19|4599.93|4599.93|0
1647963820000|2022-03-22 15:43:40|4600.02|4600.02|4599.35|4599.35|4600.02|4600.02|4599.35|4599.35|0
1647963840000|2022-03-22 15:44:00|4599.02|4599.02|4598.93|4598.93|4599.19|4599.19|4598.58|4598.58|0
1647963850000|2022-03-22 15:44:10|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|0
1647963860000|2022-03-22 15:44:20|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|4598.86|0
1647963870000|2022-03-22 15:44:30|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|0
1647963880000|2022-03-22 15:44:40|4599.25|4599.25|4599.13|4599.13|4599.25|4599.25|4598.95|4598.95|0
1647963890000|2022-03-22 15:44:50|4599.28|4599.28|4598.69|4598.69|4599.28|4599.28|4598.69|4598.69|0
1647963900000|2022-03-22 15:45:00|4598.83|4598.83|4599.03|4599.03|4599.1|4599.1|4598.77|4598.77|0
1647963910000|2022-03-22 15:45:10|4599.3|4599.3|4599.15|4599.15|4599.3|4599.3|4598.71|4598.71|0
1647963920000|2022-03-22 15:45:20|4599.27|4599.27|4598.39|4598.39|4599.27|4599.27|4598.39|4598.39|0
1647963930000|2022-03-22 15:45:30|4598.54|4598.54|4598.74|4598.74|4599.12|4599.12|4598.39|4598.39|0
1647963940000|2022-03-22 15:45:40|4599.48|4599.48|4599.57|4599.57|4599.83|4599.83|4599.48|4599.48|0
1647963950000|2022-03-22 15:45:50|4600.01|4600.01|4600.18|4600.18|4600.18|4600.18|4600.01|4600.01|0
1647963960000|2022-03-22 15:46:00|4600.35|4600.35|4600.05|4600.05|4600.35|4600.35|4600.05|4600.05|0
1647963980000|2022-03-22 15:46:20|4599.88|4599.88|4599.85|4599.85|4600.02|4600.02|4599.85|4599.85|0
1647963990000|2022-03-22 15:46:30|4600.52|4600.52|4600.4|4600.4|4600.52|4600.52|4600.4|4600.4|0
1647964000000|2022-03-22 15:46:40|4600.31|4600.31|4599.2|4599.2|4600.31|4600.31|4599.2|4599.2|0
1647964010000|2022-03-22 15:46:50|4598.93|4598.93|4599.04|4599.04|4599.04|4599.04|4598.93|4598.93|0
1647964020000|2022-03-22 15:47:00|4598.88|4598.88|4598.58|4598.58|4598.88|4598.88|4598.58|4598.58|0
1647964030000|2022-03-22 15:47:10|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|4599.25|0
1647964050000|2022-03-22 15:47:30|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1647964060000|2022-03-22 15:47:40|4600.02|4600.02|4600.6|4600.6|4600.69|4600.69|4600.02|4600.02|0
1647964070000|2022-03-22 15:47:50|4600.42|4600.42|4600.74|4600.74|4601|4601|4600.33|4600.33|0
1647964080000|2022-03-22 15:48:00|4600.39|4600.39|4601.41|4601.41|4601.41|4601.41|4600.39|4600.39|0
1647964090000|2022-03-22 15:48:10|4602.08|4602.08|4601.32|4601.32|4602.43|4602.43|4601.32|4601.32|0
1647964100000|2022-03-22 15:48:20|4601.41|4601.41|4600.79|4600.79|4601.41|4601.41|4600.79|4600.79|0
1647964120000|2022-03-22 15:48:40|4601.68|4601.68|4601.15|4601.15|4601.85|4601.85|4600.88|4600.88|0
1647964130000|2022-03-22 15:48:50|4600.41|4600.41|4600.5|4600.5|4600.5|4600.5|4600.41|4600.41|0
1647964140000|2022-03-22 15:49:00|4600.55|4600.55|4600.94|4600.94|4600.94|4600.94|4600.27|4600.27|0
1647964150000|2022-03-22 15:49:10|4601.47|4601.47|4602.46|4602.46|4602.46|4602.46|4601.47|4601.47|0
1647964160000|2022-03-22 15:49:20|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1647964170000|2022-03-22 15:49:30|4602.07|4602.07|4602.77|4602.77|4602.95|4602.95|4602.07|4602.07|0
1647964180000|2022-03-22 15:49:40|4602.42|4602.42|4602.39|4602.39|4602.66|4602.66|4602.39|4602.39|0
1647964200000|2022-03-22 15:50:00|4603.19|4603.19|4603.59|4603.59|4603.97|4603.97|4603.01|4603.01|0
1647964210000|2022-03-22 15:50:10|4603.41|4603.41|4603.24|4603.24|4603.5|4603.5|4602.8|4602.8|0
1647964220000|2022-03-22 15:50:20|4602.88|4602.88|4602.85|4602.85|4602.88|4602.88|4602.23|4602.23|0
1647964230000|2022-03-22 15:50:30|4603.2|4603.2|4602.71|4602.71|4603.46|4603.46|4602.71|4602.71|0
1647964240000|2022-03-22 15:50:40|4602.62|4602.62|4603.55|4603.55|4603.55|4603.55|4602.62|4602.62|0
1647964250000|2022-03-22 15:50:50|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|4603.73|0
1647964260000|2022-03-22 15:51:00|4604.4|4604.4|4604.53|4604.53|4604.53|4604.53|4604.23|4604.23|0
1647964270000|2022-03-22 15:51:10|4604.65|4604.65|4605.29|4605.29|4605.29|4605.29|4604.65|4604.65|0
1647964280000|2022-03-22 15:51:20|4605.18|4605.18|4604.94|4604.94|4605.18|4605.18|4604.94|4604.94|0
1647964300000|2022-03-22 15:51:40|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|0
1647964310000|2022-03-22 15:51:50|4605.53|4605.53|4605.62|4605.62|4606.2|4606.2|4605.44|4605.44|0
1647964330000|2022-03-22 15:52:10|4605.79|4605.79|4605.96|4605.96|4605.96|4605.96|4605.79|4605.79|0
1647964340000|2022-03-22 15:52:20|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.14|4605.14|0
1647964350000|2022-03-22 15:52:30|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|4605.34|0
1647964360000|2022-03-22 15:52:40|4605.2|4605.2|4605.34|4605.34|4605.52|4605.52|4605.2|4605.2|0
1647964370000|2022-03-22 15:52:50|4605.7|4605.7|4605.79|4605.79|4605.79|4605.79|4605.7|4605.7|0
1647964380000|2022-03-22 15:53:00|4606.08|4606.08|4606.93|4606.93|4607.1|4607.1|4606.08|4606.08|0
1647964390000|2022-03-22 15:53:10|4606.57|4606.57|4606.48|4606.48|4606.57|4606.57|4606.48|4606.48|0
1647964400000|2022-03-22 15:53:20|4606.37|4606.37|4606.95|4606.95|4607.04|4607.04|4606.37|4606.37|0
1647964410000|2022-03-22 15:53:30|4606.86|4606.86|4608.2|4608.2|4608.2|4608.2|4606.86|4606.86|0
1647964430000|2022-03-22 15:53:50|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1647964440000|2022-03-22 15:54:00|4608.29|4608.29|4607.35|4607.35|4608.29|4608.29|4607.35|4607.35|0
1647964450000|2022-03-22 15:54:10|4607|4607|4607.06|4607.06|4607.06|4607.06|4606.53|4606.53|0
1647964460000|2022-03-22 15:54:20|4607.01|4607.01|4607.27|4607.27|4607.54|4607.54|4607.01|4607.01|0
1647964470000|2022-03-22 15:54:30|4607.09|4607.09|4607.45|4607.45|4607.45|4607.45|4607.09|4607.09|0
1647964480000|2022-03-22 15:54:40|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|0
1647964490000|2022-03-22 15:54:50|4608.24|4608.24|4608.15|4608.15|4608.24|4608.24|4608.15|4608.15|0
1647964500000|2022-03-22 15:55:00|4608.42|4608.42|4608.59|4608.59|4608.59|4608.59|4608.42|4608.42|0
1647964510000|2022-03-22 15:55:10|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1647964530000|2022-03-22 15:55:30|4608.45|4608.45|4608.46|4608.46|4608.62|4608.62|4608.45|4608.45|0
1647964540000|2022-03-22 15:55:40|4608.62|4608.62|4608.89|4608.89|4608.98|4608.98|4608.62|4608.62|0
1647964550000|2022-03-22 15:55:50|4609.07|4609.07|4609.15|4609.15|4609.15|4609.15|4609.07|4609.07|0
1647964560000|2022-03-22 15:56:00|4609.24|4609.24|4609.19|4609.19|4609.24|4609.24|4609.19|4609.19|0
1647964580000|2022-03-22 15:56:20|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|4608.52|0
1647964590000|2022-03-22 15:56:30|4608.35|4608.35|4608.34|4608.34|4608.35|4608.35|4608.2|4608.2|0
1647964600000|2022-03-22 15:56:40|4609.01|4609.01|4608.87|4608.87|4609.01|4609.01|4608.72|4608.72|0
1647964610000|2022-03-22 15:56:50|4608.69|4608.69|4609.04|4609.04|4609.04|4609.04|4608.69|4608.69|0
1647964620000|2022-03-22 15:57:00|4608.69|4608.69|4608.91|4608.91|4609.09|4609.09|4608.69|4608.69|0
1647964630000|2022-03-22 15:57:10|4608.21|4608.21|4608.12|4608.12|4608.21|4608.21|4608.12|4608.12|0
1647964640000|2022-03-22 15:57:20|4608.38|4608.38|4607.8|4607.8|4608.38|4608.38|4607.71|4607.71|0
1647964650000|2022-03-22 15:57:30|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1647964660000|2022-03-22 15:57:40|4607.73|4607.73|4607.46|4607.46|4607.73|4607.73|4607.46|4607.46|0
1647964670000|2022-03-22 15:57:50|4607.35|4607.35|4607.51|4607.51|4607.51|4607.51|4607.35|4607.35|0
1647964680000|2022-03-22 15:58:00|4607.19|4607.19|4607.1|4607.1|4607.19|4607.19|4606.64|4606.64|0
1647964690000|2022-03-22 15:58:10|4606.74|4606.74|4607.74|4607.74|4607.74|4607.74|4606.74|4606.74|0
1647964700000|2022-03-22 15:58:20|4607.57|4607.57|4607.65|4607.65|4607.65|4607.65|4607.48|4607.48|0
1647964710000|2022-03-22 15:58:30|4607.81|4607.81|4607.72|4607.72|4607.81|4607.81|4607.72|4607.72|0
1647964720000|2022-03-22 15:58:40|4607.64|4607.64|4607.37|4607.37|4607.64|4607.64|4607.37|4607.37|0
1647964740000|2022-03-22 15:59:00|4607.42|4607.42|4607.27|4607.27|4607.51|4607.51|4607.18|4607.18|0
1647964750000|2022-03-22 15:59:10|4607.22|4607.22|4607.66|4607.66|4607.66|4607.66|4607.17|4607.17|0
1647964760000|2022-03-22 15:59:20|4607.75|4607.75|4607.32|4607.32|4607.75|4607.75|4607.32|4607.32|0
1647964770000|2022-03-22 15:59:30|4607.99|4607.99|4609.68|4609.68|4609.68|4609.68|4607.99|4607.99|0
1647964780000|2022-03-22 15:59:40|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1647964790000|2022-03-22 15:59:50|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|0
1647964800000|2022-03-22 16:00:00|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|0
1647964810000|2022-03-22 16:00:10|4609.89|4609.89|4609.22|4609.22|4609.89|4609.89|4609.22|4609.22|0
1647964840000|2022-03-22 16:00:40|4609.49|4609.49|4609.75|4609.75|4609.84|4609.84|4609.49|4609.49|0
1647964850000|2022-03-22 16:00:50|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|0
1647964860000|2022-03-22 16:01:00|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|0
1647964870000|2022-03-22 16:01:10|4610.08|4610.08|4611.05|4611.05|4611.05|4611.05|4610.08|4610.08|0
1647964880000|2022-03-22 16:01:20|4610.75|4610.75|4609.99|4609.99|4610.75|4610.75|4609.99|4609.99|0
1647964890000|2022-03-22 16:01:30|4610.08|4610.08|4609.91|4609.91|4610.08|4610.08|4609.91|4609.91|0
1647964900000|2022-03-22 16:01:40|4610.35|4610.35|4610.52|4610.52|4610.52|4610.52|4610.35|4610.35|0
1647964910000|2022-03-22 16:01:50|4610.7|4610.7|4611.22|4611.22|4611.22|4611.22|4610.55|4610.55|0
1647964920000|2022-03-22 16:02:00|4611.37|4611.37|4611.58|4611.58|4611.58|4611.58|4611.37|4611.37|0
1647964930000|2022-03-22 16:02:10|4611.44|4611.44|4611.14|4611.14|4611.58|4611.58|4611.14|4611.14|0
1647964940000|2022-03-22 16:02:20|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1647964950000|2022-03-22 16:02:30|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1647964960000|2022-03-22 16:02:40|4611.02|4611.02|4611.38|4611.38|4611.38|4611.38|4611.02|4611.02|0
1647964990000|2022-03-22 16:03:10|4611.47|4611.47|4611.32|4611.32|4611.47|4611.47|4611.32|4611.32|0
1647965000000|2022-03-22 16:03:20|4610.96|4610.96|4610.61|4610.61|4610.96|4610.96|4610.61|4610.61|0
1647965010000|2022-03-22 16:03:30|4610.08|4610.08|4609.92|4609.92|4610.08|4610.08|4609.92|4609.92|0
1647965020000|2022-03-22 16:03:40|4609.74|4609.74|4609.96|4609.96|4610.18|4610.18|4609.74|4609.74|0
1647965040000|2022-03-22 16:04:00|4610.14|4610.14|4609.65|4609.65|4610.14|4610.14|4609.65|4609.65|0
1647965050000|2022-03-22 16:04:10|4609.82|4609.82|4609.38|4609.38|4609.82|4609.82|4609.38|4609.38|0
1647965070000|2022-03-22 16:04:30|4609.64|4609.64|4609.91|4609.91|4609.91|4609.91|4609.64|4609.64|0
1647965090000|2022-03-22 16:04:50|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1647965100000|2022-03-22 16:05:00|4610.17|4610.17|4610.38|4610.38|4610.52|4610.52|4610.17|4610.17|0
1647965130000|2022-03-22 16:05:30|4610.48|4610.48|4610.22|4610.22|4610.48|4610.48|4610.13|4610.13|0
1647965140000|2022-03-22 16:05:40|4608.88|4608.88|4607.54|4607.54|4608.88|4608.88|4607.54|4607.54|0
1647965160000|2022-03-22 16:06:00|4607.22|4607.22|4608.07|4608.07|4608.07|4608.07|4607.22|4607.22|0
1647965170000|2022-03-22 16:06:10|4607.8|4607.8|4607.71|4607.71|4607.8|4607.8|4607.71|4607.71|0
1647965180000|2022-03-22 16:06:20|4607.86|4607.86|4607.42|4607.42|4607.86|4607.86|4607.42|4607.42|0
1647965190000|2022-03-22 16:06:30|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|0
1647965210000|2022-03-22 16:06:50|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|0
1647965230000|2022-03-22 16:07:10|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|0
1647965240000|2022-03-22 16:07:20|4608.21|4608.21|4607.98|4607.98|4608.21|4608.21|4607.98|4607.98|0
1647965250000|2022-03-22 16:07:30|4607.89|4607.89|4607.71|4607.71|4607.89|4607.89|4607.71|4607.71|0
1647965260000|2022-03-22 16:07:40|4607.27|4607.27|4607.36|4607.36|4607.36|4607.36|4607.18|4607.18|0
1647965270000|2022-03-22 16:07:50|4607.2|4607.2|4606.89|4606.89|4607.2|4607.2|4606.89|4606.89|0
1647965280000|2022-03-22 16:08:00|4607.18|4607.18|4607.31|4607.31|4607.47|4607.47|4607.18|4607.18|0
1647965290000|2022-03-22 16:08:10|4607.48|4607.48|4607.39|4607.39|4607.48|4607.48|4607.39|4607.39|0
1647965310000|2022-03-22 16:08:30|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1647965320000|2022-03-22 16:08:40|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|0
1647965330000|2022-03-22 16:08:50|4606.7|4606.7|4606.53|4606.53|4606.7|4606.7|4606.53|4606.53|0
1647965340000|2022-03-22 16:09:00|4606.36|4606.36|4606.53|4606.53|4606.79|4606.79|4606.36|4606.36|0
1647965350000|2022-03-22 16:09:10|4606.7|4606.7|4606.58|4606.58|4606.7|4606.7|4606.58|4606.58|0
1647965360000|2022-03-22 16:09:20|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1647965370000|2022-03-22 16:09:30|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|0
1647965390000|2022-03-22 16:09:50|4606.81|4606.81|4607.26|4607.26|4607.26|4607.26|4606.81|4606.81|0
1647965400000|2022-03-22 16:10:00|4607.93|4607.93|4608.6|4608.6|4608.6|4608.6|4607.93|4607.93|0
1647965420000|2022-03-22 16:10:20|4609.27|4609.27|4608.6|4608.6|4609.27|4609.27|4608.6|4608.6|0
1647965430000|2022-03-22 16:10:30|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|4608.68|0
1647965450000|2022-03-22 16:10:50|4608.77|4608.77|4608.86|4608.86|4608.86|4608.86|4608.77|4608.77|0
1647965460000|2022-03-22 16:11:00|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1647965480000|2022-03-22 16:11:20|4609.34|4609.34|4609.51|4609.51|4609.51|4609.51|4609.34|4609.34|0
1647965510000|2022-03-22 16:11:50|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1647965530000|2022-03-22 16:12:10|4609.26|4609.26|4608.76|4608.76|4609.43|4609.43|4608.58|4608.58|0
1647965540000|2022-03-22 16:12:20|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|0
1647965560000|2022-03-22 16:12:40|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|0
1647965570000|2022-03-22 16:12:50|4608.58|4608.58|4608.94|4608.94|4608.94|4608.94|4608.5|4608.5|0
1647965580000|2022-03-22 16:13:00|4608.77|4608.77|4608.94|4608.94|4608.94|4608.94|4608.77|4608.77|0
1647965590000|2022-03-22 16:13:10|4609.11|4609.11|4609.58|4609.58|4609.58|4609.58|4609.11|4609.11|0
1647965600000|2022-03-22 16:13:20|4609.67|4609.67|4609.76|4609.76|4609.76|4609.76|4609.67|4609.67|0
1647965610000|2022-03-22 16:13:30|4608.44|4608.44|4609.58|4609.58|4609.58|4609.58|4608.44|4608.44|0
1647965620000|2022-03-22 16:13:40|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|0
1647965630000|2022-03-22 16:13:50|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1647965640000|2022-03-22 16:14:00|4609.74|4609.74|4609.83|4609.83|4609.83|4609.83|4609.74|4609.74|0
1647965650000|2022-03-22 16:14:10|4609.94|4609.94|4610.27|4610.27|4610.8|4610.8|4609.94|4609.94|0
1647965670000|2022-03-22 16:14:30|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|0
1647965680000|2022-03-22 16:14:40|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|4610.2|0
1647965690000|2022-03-22 16:14:50|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|0
1647965710000|2022-03-22 16:15:10|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|4611.17|0
1647965720000|2022-03-22 16:15:20|4611.44|4611.44|4611.17|4611.17|4611.44|4611.44|4611.17|4611.17|0
1647965730000|2022-03-22 16:15:30|4610.64|4610.64|4611.09|4611.09|4611.09|4611.09|4610.64|4610.64|0
1647965740000|2022-03-22 16:15:40|4611.38|4611.38|4610.94|4610.94|4611.38|4611.38|4610.94|4610.94|0
1647965760000|2022-03-22 16:16:00|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|0
1647965770000|2022-03-22 16:16:10|4611.11|4611.11|4611.37|4611.37|4611.37|4611.37|4611.03|4611.03|0
1647965780000|2022-03-22 16:16:20|4610.7|4610.7|4610.03|4610.03|4610.7|4610.7|4610.03|4610.03|0
1647965800000|2022-03-22 16:16:40|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1647965810000|2022-03-22 16:16:50|4610.01|4610.01|4608.75|4608.75|4610.09|4610.09|4608.75|4608.75|0
1647965830000|2022-03-22 16:17:10|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|4608.67|0
1647965850000|2022-03-22 16:17:30|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|4609.02|0
1647965870000|2022-03-22 16:17:50|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|0
1647965880000|2022-03-22 16:18:00|4608.96|4608.96|4608.71|4608.71|4608.96|4608.96|4608.53|4608.53|0
1647965890000|2022-03-22 16:18:10|4608.62|4608.62|4608.09|4608.09|4608.8|4608.8|4608.09|4608.09|0
1647965900000|2022-03-22 16:18:20|4608.44|4608.44|4608.53|4608.53|4608.53|4608.53|4608.44|4608.44|0
1647965920000|2022-03-22 16:18:40|4608.71|4608.71|4608.74|4608.74|4608.88|4608.88|4608.71|4608.71|0
1647965930000|2022-03-22 16:18:50|4608.3|4608.3|4608.85|4608.85|4609.11|4609.11|4608.3|4608.3|0
1647965940000|2022-03-22 16:19:00|4609.01|4609.01|4608.78|4608.78|4609.01|4609.01|4608.78|4608.78|0
1647965950000|2022-03-22 16:19:10|4608.83|4608.83|4609.11|4609.11|4609.47|4609.47|4608.83|4608.83|0
1647965970000|2022-03-22 16:19:30|4610.45|4610.45|4610.98|4610.98|4610.98|4610.98|4610.45|4610.45|0
1647965980000|2022-03-22 16:19:40|4611.07|4611.07|4611.17|4611.17|4611.34|4611.34|4611.07|4611.07|0
1647965990000|2022-03-22 16:19:50|4611.35|4611.35|4610.64|4610.64|4611.35|4611.35|4610.64|4610.64|0
1647966000000|2022-03-22 16:20:00|4610.55|4610.55|4610.89|4610.89|4610.89|4610.89|4610.55|4610.55|0
1647966010000|2022-03-22 16:20:10|4610.98|4610.98|4610.72|4610.72|4610.98|4610.98|4610.45|4610.45|0
1647966020000|2022-03-22 16:20:20|4610.63|4610.63|4610.81|4610.81|4610.81|4610.81|4610.63|4610.63|0
1647966030000|2022-03-22 16:20:30|4611.16|4611.16|4610.4|4610.4|4611.16|4611.16|4610.4|4610.4|0
1647966040000|2022-03-22 16:20:40|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1647966050000|2022-03-22 16:20:50|4609.96|4609.96|4609.84|4609.84|4610.02|4610.02|4609.84|4609.84|0
1647966060000|2022-03-22 16:21:00|4610.02|4610.02|4609.14|4609.14|4610.02|4610.02|4609.14|4609.14|0
1647966070000|2022-03-22 16:21:10|4609.08|4609.08|4608.71|4608.71|4609.35|4609.35|4608.41|4608.41|0
1647966080000|2022-03-22 16:21:20|4608.27|4608.27|4608.35|4608.35|4608.35|4608.35|4608.27|4608.27|0
1647966090000|2022-03-22 16:21:30|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|0
1647966100000|2022-03-22 16:21:40|4608.35|4608.35|4608.62|4608.62|4608.62|4608.62|4608.35|4608.35|0
1647966110000|2022-03-22 16:21:50|4608.74|4608.74|4608.46|4608.46|4608.74|4608.74|4608.12|4608.12|0
1647966120000|2022-03-22 16:22:00|4608.55|4608.55|4608.9|4608.9|4608.9|4608.9|4608.37|4608.37|0
1647966130000|2022-03-22 16:22:10|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|4608.99|0
1647966140000|2022-03-22 16:22:20|4608.66|4608.66|4608.47|4608.47|4608.83|4608.83|4608.3|4608.3|0
1647966150000|2022-03-22 16:22:30|4608.74|4608.74|4608.74|4608.74|4608.74|4608.74|4608.74|4608.74|0
1647966160000|2022-03-22 16:22:40|4608.65|4608.65|4608.3|4608.3|4608.65|4608.65|4608.3|4608.3|0
1647966170000|2022-03-22 16:22:50|4608.12|4608.12|4608.3|4608.3|4608.3|4608.3|4608.12|4608.12|0
1647966180000|2022-03-22 16:23:00|4608.03|4608.03|4608.64|4608.64|4608.64|4608.64|4608.03|4608.03|0
1647966190000|2022-03-22 16:23:10|4608.47|4608.47|4608.56|4608.56|4608.65|4608.65|4608.47|4608.47|0
1647966200000|2022-03-22 16:23:20|4608.91|4608.91|4608.75|4608.75|4608.91|4608.91|4608.75|4608.75|0
1647966210000|2022-03-22 16:23:30|4608.93|4608.93|4609.11|4609.11|4609.11|4609.11|4608.93|4608.93|0
1647966220000|2022-03-22 16:23:40|4608.96|4608.96|4609.57|4609.57|4609.72|4609.72|4608.78|4608.78|0
1647966230000|2022-03-22 16:23:50|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|4609.66|0
1647966240000|2022-03-22 16:24:00|4609.82|4609.82|4609.68|4609.68|4609.91|4609.91|4609.68|4609.68|0
1647966250000|2022-03-22 16:24:10|4609.63|4609.63|4609.73|4609.73|4609.73|4609.73|4609.47|4609.47|0
1647966260000|2022-03-22 16:24:20|4609.56|4609.56|4609.31|4609.31|4609.56|4609.56|4609.31|4609.31|0
1647966270000|2022-03-22 16:24:30|4609.13|4609.13|4608.55|4608.55|4609.22|4609.22|4608.55|4608.55|0
1647966280000|2022-03-22 16:24:40|4608.5|4608.5|4609.3|4609.3|4609.46|4609.46|4608.5|4608.5|0
1647966290000|2022-03-22 16:24:50|4609.15|4609.15|4609.39|4609.39|4609.39|4609.39|4609.15|4609.15|0
1647966300000|2022-03-22 16:25:00|4609.12|4609.12|4609.51|4609.51|4609.6|4609.6|4609.12|4609.12|0
1647966310000|2022-03-22 16:25:10|4609.34|4609.34|4609.95|4609.95|4609.95|4609.95|4609.34|4609.34|0
1647966320000|2022-03-22 16:25:20|4610.39|4610.39|4610.53|4610.53|4610.53|4610.53|4610.39|4610.39|0
1647966330000|2022-03-22 16:25:30|4610.36|4610.36|4609.92|4609.92|4610.36|4610.36|4609.92|4609.92|0
1647966340000|2022-03-22 16:25:40|4609.97|4609.97|4610.47|4610.47|4610.47|4610.47|4609.97|4609.97|0
1647966360000|2022-03-22 16:26:00|4609.8|4609.8|4608.65|4608.65|4609.8|4609.8|4608.65|4608.65|0
1647966370000|2022-03-22 16:26:10|4609|4609|4609|4609|4609|4609|4609|4609|0
1647966380000|2022-03-22 16:26:20|4609.18|4609.18|4609.45|4609.45|4609.62|4609.62|4609.18|4609.18|0
1647966390000|2022-03-22 16:26:30|4609.71|4609.71|4608.89|4608.89|4609.71|4609.71|4608.89|4608.89|0
1647966400000|2022-03-22 16:26:40|4609.15|4609.15|4608.74|4608.74|4609.59|4609.59|4608.74|4608.74|0
1647966410000|2022-03-22 16:26:50|4609|4609|4609|4609|4609|4609|4609|4609|0
1647966420000|2022-03-22 16:27:00|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|0
1647966430000|2022-03-22 16:27:10|4608.92|4608.92|4608.39|4608.39|4609.06|4609.06|4608.39|4608.39|0
1647966440000|2022-03-22 16:27:20|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1647966450000|2022-03-22 16:27:30|4608.39|4608.39|4607.89|4607.89|4608.39|4608.39|4607.89|4607.89|0
1647966460000|2022-03-22 16:27:40|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|0
1647966470000|2022-03-22 16:27:50|4607.63|4607.63|4607.8|4607.8|4607.8|4607.8|4607.63|4607.63|0
1647966480000|2022-03-22 16:28:00|4607.97|4607.97|4607.31|4607.31|4607.97|4607.97|4607.31|4607.31|0
1647966490000|2022-03-22 16:28:10|4607.46|4607.46|4607.81|4607.81|4607.81|4607.81|4607.46|4607.46|0
1647966500000|2022-03-22 16:28:20|4607.99|4607.99|4607.75|4607.75|4608.08|4608.08|4607.63|4607.63|0
1647966510000|2022-03-22 16:28:30|4607.4|4607.4|4607.84|4607.84|4607.93|4607.93|4607.4|4607.4|0
1647966520000|2022-03-22 16:28:40|4607.79|4607.79|4607.95|4607.95|4607.95|4607.95|4607.79|4607.79|0
1647966530000|2022-03-22 16:28:50|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|0
1647966540000|2022-03-22 16:29:00|4607.96|4607.96|4610.61|4610.61|4610.66|4610.66|4607.96|4607.96|0
1647966550000|2022-03-22 16:29:10|4610.43|4610.43|4609|4609|4610.43|4610.43|4609|4609|0
1647966560000|2022-03-22 16:29:20|4608.73|4608.73|4607.43|4607.43|4608.73|4608.73|4607.17|4607.17|0
1647966570000|2022-03-22 16:29:30|4607.78|4607.78|4609.07|4609.07|4609.07|4609.07|4607.78|4607.78|0
1647966580000|2022-03-22 16:29:40|4608.4|4608.4|4609.51|4609.51|4609.95|4609.95|4608.4|4608.4|0
1647966590000|2022-03-22 16:29:50|4609.18|4609.18|4610.5|4610.5|4611.03|4611.03|4609.18|4609.18|0
1648023300000|2022-03-23 08:15:00|4658.59|4658.59|4659.24|4659.24|4659.24|4659.24|4658.41|4658.41|0
1648023310000|2022-03-23 08:15:10|4659.39|4659.39|4662.86|4662.86|4663.04|4663.04|4659.39|4659.39|0
1648023320000|2022-03-23 08:15:20|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1648023340000|2022-03-23 08:15:40|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1648023350000|2022-03-23 08:15:50|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1648023360000|2022-03-23 08:16:00|4663.43|4663.43|4661.56|4661.56|4663.43|4663.43|4661.42|4661.42|0
1648023380000|2022-03-23 08:16:20|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|0
1648023390000|2022-03-23 08:16:30|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1648023410000|2022-03-23 08:16:50|4661.11|4661.11|4660.85|4660.85|4661.11|4661.11|4660.59|4660.59|0
1648023430000|2022-03-23 08:17:10|4663.53|4663.53|4664.15|4664.15|4664.41|4664.41|4663.53|4663.53|0
1648023440000|2022-03-23 08:17:20|4663.53|4663.53|4664.11|4664.11|4666.88|4666.88|4663.53|4663.53|0
1648023450000|2022-03-23 08:17:30|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1648023460000|2022-03-23 08:17:40|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|4664.55|0
1648023470000|2022-03-23 08:17:50|4665.89|4665.89|4666.42|4666.42|4666.42|4666.42|4665.89|4665.89|0
1648023480000|2022-03-23 08:18:00|4666.9|4666.9|4665.98|4665.98|4666.9|4666.9|4665.98|4665.98|0
1648023490000|2022-03-23 08:18:10|4665.45|4665.45|4665.1|4665.1|4665.63|4665.63|4665.1|4665.1|0
1648023510000|2022-03-23 08:18:30|4662.42|4662.42|4660.5|4660.5|4662.42|4662.42|4660.5|4660.5|0
1648023520000|2022-03-23 08:18:40|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|0
1648023530000|2022-03-23 08:18:50|4659.71|4659.71|4660.15|4660.15|4660.15|4660.15|4659.71|4659.71|0
1648023540000|2022-03-23 08:19:00|4660.42|4660.42|4659.53|4659.53|4660.42|4660.42|4659.53|4659.53|0
1648023550000|2022-03-23 08:19:10|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|0
1648023560000|2022-03-23 08:19:20|4659.36|4659.36|4661.63|4661.63|4661.63|4661.63|4659.36|4659.36|0
1648023570000|2022-03-23 08:19:30|4662.25|4662.25|4661.54|4661.54|4662.25|4662.25|4661.28|4661.28|0
1648023580000|2022-03-23 08:19:40|4658.86|4658.86|4659.53|4659.53|4659.53|4659.53|4658.86|4658.86|0
1648023590000|2022-03-23 08:19:50|4660.87|4660.87|4661.54|4661.54|4661.54|4661.54|4660.87|4660.87|0
1648023600000|2022-03-23 08:20:00|4661.9|4661.9|4661.63|4661.63|4661.9|4661.9|4661.63|4661.63|0
1648023620000|2022-03-23 08:20:20|4661.19|4661.19|4659.63|4659.63|4661.19|4661.19|4659.63|4659.63|0
1648023630000|2022-03-23 08:20:30|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|4659.98|0
1648023640000|2022-03-23 08:20:40|4660.14|4660.14|4659.88|4659.88|4660.14|4660.14|4659.44|4659.44|0
1648023650000|2022-03-23 08:20:50|4659.95|4659.95|4663.35|4663.35|4663.97|4663.97|4659.95|4659.95|0
1648023660000|2022-03-23 08:21:00|4663|4663|4661.29|4661.29|4663.53|4663.53|4661.29|4661.29|0
1648023670000|2022-03-23 08:21:10|4661.56|4661.56|4660.89|4660.89|4661.56|4661.56|4660.89|4660.89|0
1648023680000|2022-03-23 08:21:20|4661.69|4661.69|4656.73|4656.73|4661.86|4661.86|4656.06|4656.06|0
1648023690000|2022-03-23 08:21:30|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|0
1648023700000|2022-03-23 08:21:40|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1648023710000|2022-03-23 08:21:50|4657.05|4657.05|4657.99|4657.99|4657.99|4657.99|4657.05|4657.05|0
1648023720000|2022-03-23 08:22:00|4658.16|4658.16|4659.67|4659.67|4659.67|4659.67|4658.16|4658.16|0
1648023730000|2022-03-23 08:22:10|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1648023740000|2022-03-23 08:22:20|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1648023750000|2022-03-23 08:22:30|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|4660.14|0
1648023760000|2022-03-23 08:22:40|4659.47|4659.47|4660.81|4660.81|4660.81|4660.81|4659.47|4659.47|0
1648023770000|2022-03-23 08:22:50|4660.51|4660.51|4660.6|4660.6|4660.6|4660.6|4660.51|4660.51|0
1648023780000|2022-03-23 08:23:00|4661.4|4661.4|4661.22|4661.22|4661.57|4661.57|4661.22|4661.22|0
1648023790000|2022-03-23 08:23:10|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1648023810000|2022-03-23 08:23:30|4661.77|4661.77|4661.77|4661.77|4661.77|4661.77|4661.77|4661.77|0
1648023820000|2022-03-23 08:23:40|4661.15|4661.15|4661.55|4661.55|4661.55|4661.55|4660.79|4660.79|0
1648023830000|2022-03-23 08:23:50|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|4661.73|0
1648023840000|2022-03-23 08:24:00|4662.26|4662.26|4662.35|4662.35|4662.35|4662.35|4662.26|4662.26|0
1648023860000|2022-03-23 08:24:20|4661.01|4661.01|4659.67|4659.67|4661.01|4661.01|4659.67|4659.67|0
1648023880000|2022-03-23 08:24:40|4660.34|4660.34|4660.11|4660.11|4660.78|4660.78|4660.11|4660.11|0
1648023890000|2022-03-23 08:24:50|4659.76|4659.76|4659.61|4659.61|4659.76|4659.76|4659.61|4659.61|0
1648023910000|2022-03-23 08:25:10|4660.28|4660.28|4661.66|4661.66|4661.66|4661.66|4660.28|4660.28|0
1648023920000|2022-03-23 08:25:20|4661.83|4661.83|4661.57|4661.57|4661.83|4661.83|4661.57|4661.57|0
1648023930000|2022-03-23 08:25:30|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|0
1648023940000|2022-03-23 08:25:40|4660.92|4660.92|4659.35|4659.35|4660.92|4660.92|4659.35|4659.35|0
1648023960000|2022-03-23 08:26:00|4660.02|4660.02|4659.14|4659.14|4660.02|4660.02|4659.14|4659.14|0
1648023970000|2022-03-23 08:26:10|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|0
1648024000000|2022-03-23 08:26:40|4662.49|4662.49|4663.72|4663.72|4663.72|4663.72|4662.49|4662.49|0
1648024010000|2022-03-23 08:26:50|4663.87|4663.87|4664.34|4664.34|4664.34|4664.34|4663.87|4663.87|0
1648024020000|2022-03-23 08:27:00|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|4663.81|0
1648024030000|2022-03-23 08:27:10|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1648024040000|2022-03-23 08:27:20|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|0
1648024050000|2022-03-23 08:27:30|4664.43|4664.43|4661.01|4661.01|4664.43|4664.43|4661.01|4661.01|0
1648024060000|2022-03-23 08:27:40|4661.68|4661.68|4661.94|4661.94|4661.94|4661.94|4661.68|4661.68|0
1648024070000|2022-03-23 08:27:50|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|0
1648024080000|2022-03-23 08:28:00|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1648024090000|2022-03-23 08:28:10|4658.57|4658.57|4657.14|4657.14|4659.15|4659.15|4657.14|4657.14|0
1648024100000|2022-03-23 08:28:20|4658.48|4658.48|4657.05|4657.05|4658.48|4658.48|4657.05|4657.05|0
1648024110000|2022-03-23 08:28:30|4659.06|4659.06|4657.05|4657.05|4659.06|4659.06|4657.05|4657.05|0
1648024120000|2022-03-23 08:28:40|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1648024130000|2022-03-23 08:28:50|4656.78|4656.78|4656.68|4656.68|4656.78|4656.78|4656.68|4656.68|0
1648024140000|2022-03-23 08:29:00|4657.21|4657.21|4656.79|4656.79|4657.21|4657.21|4656.79|4656.79|0
1648024150000|2022-03-23 08:29:10|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1648024160000|2022-03-23 08:29:20|4657|4657|4656.64|4656.64|4657|4657|4656.64|4656.64|0
1648024170000|2022-03-23 08:29:30|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|0
1648024180000|2022-03-23 08:29:40|4656.7|4656.7|4657.2|4657.2|4657.37|4657.37|4656.7|4656.7|0
1648024190000|2022-03-23 08:29:50|4657.05|4657.05|4655.48|4655.48|4657.49|4657.49|4655.48|4655.48|0
1648024200000|2022-03-23 08:30:00|4656.15|4656.15|4656.08|4656.08|4656.2|4656.2|4655.53|4655.53|0
1648024220000|2022-03-23 08:30:20|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1648024230000|2022-03-23 08:30:30|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|0
1648024240000|2022-03-23 08:30:40|4656.35|4656.35|4655.2|4655.2|4656.35|4656.35|4655.2|4655.2|0
1648024250000|2022-03-23 08:30:50|4655.87|4655.87|4654.97|4654.97|4655.87|4655.87|4654.53|4654.53|0
1648024260000|2022-03-23 08:31:00|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1648024270000|2022-03-23 08:31:10|4655.15|4655.15|4655.5|4655.5|4655.5|4655.5|4655.15|4655.15|0
1648024280000|2022-03-23 08:31:20|4655.85|4655.85|4656.12|4656.12|4656.12|4656.12|4655.85|4655.85|0
1648024290000|2022-03-23 08:31:30|4656.27|4656.27|4656.09|4656.09|4656.27|4656.27|4656.09|4656.09|0
1648024300000|2022-03-23 08:31:40|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1648024320000|2022-03-23 08:32:00|4657.52|4657.52|4652.83|4652.83|4657.52|4657.52|4652.83|4652.83|0
1648024330000|2022-03-23 08:32:10|4652.98|4652.98|4652.67|4652.67|4652.98|4652.98|4652.67|4652.67|0
1648024350000|2022-03-23 08:32:30|4653.73|4653.73|4653.2|4653.2|4654.08|4654.08|4653.2|4653.2|0
1648024370000|2022-03-23 08:32:50|4653.36|4653.36|4653.62|4653.62|4653.62|4653.62|4653.36|4653.36|0
1648024380000|2022-03-23 08:33:00|4653.84|4653.84|4652.97|4652.97|4654.89|4654.89|4652.3|4652.3|0
1648024390000|2022-03-23 08:33:10|4653.03|4653.03|4652.99|4652.99|4653.03|4653.03|4652.94|4652.94|0
1648024400000|2022-03-23 08:33:20|4653.26|4653.26|4653.29|4653.29|4653.61|4653.61|4653.26|4653.26|0
1648024410000|2022-03-23 08:33:30|4653.24|4653.24|4653.4|4653.4|4653.4|4653.4|4653.24|4653.24|0
1648024420000|2022-03-23 08:33:40|4653.16|4653.16|4653.25|4653.25|4653.25|4653.25|4653.16|4653.16|0
1648024430000|2022-03-23 08:33:50|4654.4|4654.4|4654.4|4654.4|4655.01|4655.01|4654.4|4654.4|0
1648024440000|2022-03-23 08:34:00|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|0
1648024450000|2022-03-23 08:34:10|4653.25|4653.25|4653.34|4653.34|4653.6|4653.6|4653.25|4653.25|0
1648024460000|2022-03-23 08:34:20|4652.81|4652.81|4653.07|4653.07|4653.07|4653.07|4652.81|4652.81|0
1648024470000|2022-03-23 08:34:30|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1648024500000|2022-03-23 08:35:00|4649.55|4649.55|4650.22|4650.22|4650.22|4650.22|4649.55|4649.55|0
1648024510000|2022-03-23 08:35:10|4650.39|4650.39|4650.66|4650.66|4650.66|4650.66|4650.39|4650.39|0
1648024520000|2022-03-23 08:35:20|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1648024540000|2022-03-23 08:35:40|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|0
1648024560000|2022-03-23 08:36:00|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|0
1648024570000|2022-03-23 08:36:10|4651.96|4651.96|4651.56|4651.56|4652.23|4652.23|4651.56|4651.56|0
1648024590000|2022-03-23 08:36:30|4651.41|4651.41|4651.23|4651.23|4651.41|4651.41|4651.14|4651.14|0
1648024600000|2022-03-23 08:36:40|4651.9|4651.9|4653.82|4653.82|4654.03|4654.03|4651.9|4651.9|0
1648024610000|2022-03-23 08:36:50|4653.65|4653.65|4653.47|4653.47|4653.65|4653.65|4653.47|4653.47|0
1648024640000|2022-03-23 08:37:20|4654.35|4654.35|4654.5|4654.5|4654.5|4654.5|4654.35|4654.35|0
1648024660000|2022-03-23 08:37:40|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|4654.42|0
1648024670000|2022-03-23 08:37:50|4654.59|4654.59|4654.44|4654.44|4654.59|4654.59|4654.44|4654.44|0
1648024680000|2022-03-23 08:38:00|4654.26|4654.26|4652.57|4652.57|4654.26|4654.26|4652.57|4652.57|0
1648024690000|2022-03-23 08:38:10|4652.69|4652.69|4652.78|4652.78|4652.78|4652.78|4652.51|4652.51|0
1648024700000|2022-03-23 08:38:20|4652.88|4652.88|4652.97|4652.97|4653.24|4653.24|4652.88|4652.88|0
1648024710000|2022-03-23 08:38:30|4652.81|4652.81|4654.15|4654.15|4654.15|4654.15|4652.81|4652.81|0
1648024720000|2022-03-23 08:38:40|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|0
1648024730000|2022-03-23 08:38:50|4656.11|4656.11|4657.45|4657.45|4657.45|4657.45|4656.11|4656.11|0
1648024780000|2022-03-23 08:39:40|4657.55|4657.55|4658.46|4658.46|4658.46|4658.46|4657.55|4657.55|0
1648024790000|2022-03-23 08:39:50|4659.61|4659.61|4658.63|4658.63|4659.61|4659.61|4658.63|4658.63|0
1648024800000|2022-03-23 08:40:00|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1648024820000|2022-03-23 08:40:20|4658.81|4658.81|4658.9|4658.9|4658.9|4658.9|4658.81|4658.81|0
1648024830000|2022-03-23 08:40:30|4659.08|4659.08|4658.72|4658.72|4659.08|4659.08|4658.72|4658.72|0
1648024840000|2022-03-23 08:40:40|4658.19|4658.19|4656.36|4656.36|4658.19|4658.19|4656.18|4656.18|0
1648024850000|2022-03-23 08:40:50|4656.18|4656.18|4655.92|4655.92|4656.18|4656.18|4655.92|4655.92|0
1648024860000|2022-03-23 08:41:00|4656.89|4656.89|4656.18|4656.18|4656.89|4656.89|4656.18|4656.18|0
1648024880000|2022-03-23 08:41:20|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1648024890000|2022-03-23 08:41:30|4656.27|4656.27|4655.07|4655.07|4656.27|4656.27|4655.07|4655.07|0
1648024900000|2022-03-23 08:41:40|4655.25|4655.25|4655.78|4655.78|4655.78|4655.78|4655.25|4655.25|0
1648024910000|2022-03-23 08:41:50|4655.43|4655.43|4654.4|4654.4|4655.43|4655.43|4654.14|4654.14|0
1648024920000|2022-03-23 08:42:00|4655.2|4655.2|4654.31|4654.31|4655.2|4655.2|4654.31|4654.31|0
1648024930000|2022-03-23 08:42:10|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|0
1648024940000|2022-03-23 08:42:20|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1648024950000|2022-03-23 08:42:30|4652.34|4652.34|4651.67|4651.67|4652.34|4652.34|4651.67|4651.67|0
1648024960000|2022-03-23 08:42:40|4651.32|4651.32|4650.82|4650.82|4651.32|4651.32|4650.65|4650.65|0
1648024970000|2022-03-23 08:42:50|4650.74|4650.74|4650.74|4650.74|4650.74|4650.74|4650.47|4650.47|0
1648024980000|2022-03-23 08:43:00|4648.73|4648.73|4648.49|4648.49|4648.73|4648.73|4648.49|4648.49|0
1648024990000|2022-03-23 08:43:10|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|0
1648025000000|2022-03-23 08:43:20|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1648025010000|2022-03-23 08:43:30|4649.34|4649.34|4649.7|4649.7|4649.7|4649.7|4649.34|4649.34|0
1648025020000|2022-03-23 08:43:40|4649.26|4649.26|4649.34|4649.34|4649.34|4649.34|4649.26|4649.26|0
1648025050000|2022-03-23 08:44:10|4649.61|4649.61|4649.26|4649.26|4649.61|4649.61|4649.26|4649.26|0
1648025080000|2022-03-23 08:44:40|4649.34|4649.34|4649.43|4649.43|4649.43|4649.43|4649.34|4649.34|0
1648025090000|2022-03-23 08:44:50|4648.09|4648.09|4648.65|4648.65|4648.91|4648.91|4648.09|4648.09|0
1648025100000|2022-03-23 08:45:00|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|0
1648025110000|2022-03-23 08:45:10|4650.13|4650.13|4649.46|4649.46|4650.8|4650.8|4649.46|4649.46|0
1648025120000|2022-03-23 08:45:20|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|0
1648025130000|2022-03-23 08:45:30|4649.28|4649.28|4648.84|4648.84|4649.28|4649.28|4648.84|4648.84|0
1648025150000|2022-03-23 08:45:50|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|0
1648025160000|2022-03-23 08:46:00|4651.78|4651.78|4651.96|4651.96|4651.96|4651.96|4651.78|4651.78|0
1648025170000|2022-03-23 08:46:10|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|4653.3|0
1648025180000|2022-03-23 08:46:20|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|0
1648025190000|2022-03-23 08:46:30|4653.03|4653.03|4653.06|4653.06|4653.21|4653.21|4653.03|4653.03|0
1648025210000|2022-03-23 08:46:50|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1648025220000|2022-03-23 08:47:00|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1648025230000|2022-03-23 08:47:10|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|0
1648025250000|2022-03-23 08:47:30|4653.21|4653.21|4653.8|4653.8|4653.8|4653.8|4653.21|4653.21|0
1648025270000|2022-03-23 08:47:50|4657.15|4657.15|4657.24|4657.24|4657.24|4657.24|4657.15|4657.15|0
1648025280000|2022-03-23 08:48:00|4659.92|4659.92|4660.57|4660.57|4660.57|4660.57|4659.92|4659.92|0
1648025290000|2022-03-23 08:48:10|4660.41|4660.41|4659.07|4659.07|4660.41|4660.41|4659.07|4659.07|0
1648025300000|2022-03-23 08:48:20|4658.8|4658.8|4659.07|4659.07|4659.07|4659.07|4658.8|4658.8|0
1648025310000|2022-03-23 08:48:30|4658.89|4658.89|4656.88|4656.88|4658.89|4658.89|4656.88|4656.88|0
1648025330000|2022-03-23 08:48:50|4657.41|4657.41|4658.75|4658.75|4658.75|4658.75|4657.23|4657.23|0
1648025350000|2022-03-23 08:49:10|4659.28|4659.28|4658.93|4658.93|4659.28|4659.28|4658.93|4658.93|0
1648025370000|2022-03-23 08:49:30|4658.77|4658.77|4658.94|4658.94|4658.94|4658.94|4658.77|4658.77|0
1648025390000|2022-03-23 08:49:50|4658.27|4658.27|4657.69|4657.69|4658.27|4658.27|4657.6|4657.6|0
1648025400000|2022-03-23 08:50:00|4657.25|4657.25|4656.81|4656.81|4657.25|4657.25|4656.81|4656.81|0
1648025410000|2022-03-23 08:50:10|4656.14|4656.14|4655.7|4655.7|4656.14|4656.14|4655.7|4655.7|0
1648025440000|2022-03-23 08:50:40|4656.05|4656.05|4656.05|4656.05|4656.05|4656.05|4656.05|4656.05|0
1648025470000|2022-03-23 08:51:10|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1648025480000|2022-03-23 08:51:20|4652.35|4652.35|4651.01|4651.01|4652.35|4652.35|4651.01|4651.01|0
1648025500000|2022-03-23 08:51:40|4648.33|4648.33|4644.4|4644.4|4648.42|4648.42|4644.4|4644.4|0
1648025510000|2022-03-23 08:51:50|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|0
1648025520000|2022-03-23 08:52:00|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|0
1648025540000|2022-03-23 08:52:20|4648.54|4648.54|4648.04|4648.04|4648.54|4648.54|4648.04|4648.04|0
1648025550000|2022-03-23 08:52:30|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1648025560000|2022-03-23 08:52:40|4647.28|4647.28|4645.59|4645.59|4647.28|4647.28|4645.59|4645.59|0
1648025570000|2022-03-23 08:52:50|4645.68|4645.68|4645.01|4645.01|4646.35|4646.35|4645.01|4645.01|0
1648025580000|2022-03-23 08:53:00|4646.35|4646.35|4645.68|4645.68|4647.69|4647.69|4645.68|4645.68|0
1648025590000|2022-03-23 08:53:10|4646.35|4646.35|4645.36|4645.36|4646.35|4646.35|4645.01|4645.01|0
1648025600000|2022-03-23 08:53:20|4645.51|4645.51|4646.18|4646.18|4646.85|4646.85|4645.51|4645.51|0
1648025610000|2022-03-23 08:53:30|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|0
1648025630000|2022-03-23 08:53:50|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1648025640000|2022-03-23 08:54:00|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|4645.51|0
1648025650000|2022-03-23 08:54:10|4646.18|4646.18|4645.51|4645.51|4646.18|4646.18|4645.51|4645.51|0
1648025660000|2022-03-23 08:54:20|4645.86|4645.86|4647.2|4647.2|4647.2|4647.2|4645.86|4645.86|0
1648025670000|2022-03-23 08:54:30|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1648025700000|2022-03-23 08:55:00|4651.22|4651.22|4650.96|4650.96|4651.22|4651.22|4650.96|4650.96|0
1648025710000|2022-03-23 08:55:10|4652.3|4652.3|4652.97|4652.97|4652.97|4652.97|4652.3|4652.3|0
1648025720000|2022-03-23 08:55:20|4653.23|4653.23|4653.14|4653.14|4653.23|4653.23|4653.14|4653.14|0
1648025730000|2022-03-23 08:55:30|4653.32|4653.32|4653.14|4653.14|4653.32|4653.32|4653.14|4653.14|0
1648025750000|2022-03-23 08:55:50|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|0
1648025770000|2022-03-23 08:56:10|4653.2|4653.2|4656.78|4656.78|4656.78|4656.78|4653.11|4653.11|0
1648025780000|2022-03-23 08:56:20|4656.69|4656.69|4655.44|4655.44|4656.69|4656.69|4655.35|4655.35|0
1648025790000|2022-03-23 08:56:30|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1648025800000|2022-03-23 08:56:40|4656.38|4656.38|4656.7|4656.7|4656.7|4656.7|4656.38|4656.38|0
1648025810000|2022-03-23 08:56:50|4656.55|4656.55|4656.76|4656.76|4656.84|4656.84|4656.55|4656.55|0
1648025820000|2022-03-23 08:57:00|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|0
1648025830000|2022-03-23 08:57:10|4656.14|4656.14|4655.78|4655.78|4656.14|4656.14|4655.78|4655.78|0
1648025850000|2022-03-23 08:57:30|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1648025860000|2022-03-23 08:57:40|4655.08|4655.08|4654.99|4654.99|4655.08|4655.08|4654.99|4654.99|0
1648025870000|2022-03-23 08:57:50|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|0
1648025890000|2022-03-23 08:58:10|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1648025910000|2022-03-23 08:58:30|4656.06|4656.06|4656.24|4656.24|4656.24|4656.24|4656.06|4656.06|0
1648025930000|2022-03-23 08:58:50|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1648025940000|2022-03-23 08:59:00|4657|4657|4656.9|4656.9|4657|4657|4656.73|4656.73|0
1648025950000|2022-03-23 08:59:10|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|4656.81|0
1648025960000|2022-03-23 08:59:20|4656.65|4656.65|4657.15|4657.15|4657.15|4657.15|4656.48|4656.48|0
1648025970000|2022-03-23 08:59:30|4657.59|4657.59|4657.95|4657.95|4657.95|4657.95|4657.59|4657.59|0
1648025980000|2022-03-23 08:59:40|4657.65|4657.65|4659.17|4659.17|4659.17|4659.17|4657.65|4657.65|0
1648025990000|2022-03-23 08:59:50|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|0
1648026000000|2022-03-23 09:00:00|4658.38|4658.38|4658.92|4658.92|4659.21|4659.21|4658.38|4658.38|0
1648026010000|2022-03-23 09:00:10|4658.83|4658.83|4658.8|4658.8|4658.98|4658.98|4658.8|4658.8|0
1648026020000|2022-03-23 09:00:20|4658.98|4658.98|4657.64|4657.64|4658.98|4658.98|4657.64|4657.64|0
1648026030000|2022-03-23 09:00:30|4657.29|4657.29|4659.12|4659.12|4659.3|4659.3|4657.29|4657.29|0
1648026050000|2022-03-23 09:00:50|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1648026060000|2022-03-23 09:01:00|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|0
1648026070000|2022-03-23 09:01:10|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|0
1648026080000|2022-03-23 09:01:20|4659.44|4659.44|4659.03|4659.03|4659.44|4659.44|4659.03|4659.03|0
1648026090000|2022-03-23 09:01:30|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1648026100000|2022-03-23 09:01:40|4659.26|4659.26|4659.44|4659.44|4659.44|4659.44|4659.26|4659.26|0
1648026110000|2022-03-23 09:01:50|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1648026150000|2022-03-23 09:02:30|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|0
1648026170000|2022-03-23 09:02:50|4658.78|4658.78|4659.59|4659.59|4660.26|4660.26|4658.25|4658.25|0
1648026180000|2022-03-23 09:03:00|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.11|4660.11|0
1648026190000|2022-03-23 09:03:10|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1648026200000|2022-03-23 09:03:20|4660.55|4660.55|4660.55|4660.55|4660.7|4660.7|4660.55|4660.55|0
1648026210000|2022-03-23 09:03:30|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|0
1648026230000|2022-03-23 09:03:50|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|4662.51|0
1648026240000|2022-03-23 09:04:00|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|4663.18|0
1648026250000|2022-03-23 09:04:10|4663.71|4663.71|4664.71|4664.71|4664.71|4664.71|4663.71|4663.71|0
1648026260000|2022-03-23 09:04:20|4664.86|4664.86|4664.86|4664.86|4665.02|4665.02|4664.86|4664.86|0
1648026280000|2022-03-23 09:04:40|4664.41|4664.41|4665.97|4665.97|4665.97|4665.97|4664.41|4664.41|0
1648026290000|2022-03-23 09:04:50|4666.26|4666.26|4666.7|4666.7|4666.7|4666.7|4666.26|4666.26|0
1648026310000|2022-03-23 09:05:10|4666.82|4666.82|4666.15|4666.15|4666.82|4666.82|4666.15|4666.15|0
1648026320000|2022-03-23 09:05:20|4665.62|4665.62|4666.06|4666.06|4666.06|4666.06|4665.62|4665.62|0
1648026330000|2022-03-23 09:05:30|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|0
1648026340000|2022-03-23 09:05:40|4666.95|4666.95|4667.62|4667.62|4667.62|4667.62|4666.95|4666.95|0
1648026350000|2022-03-23 09:05:50|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|0
1648026360000|2022-03-23 09:06:00|4666.13|4666.13|4666.71|4666.71|4666.8|4666.8|4664.7|4664.7|0
1648026380000|2022-03-23 09:06:20|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|0
1648026390000|2022-03-23 09:06:30|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|0
1648026410000|2022-03-23 09:06:50|4666.33|4666.33|4666.95|4666.95|4666.95|4666.95|4666.33|4666.33|0
1648026440000|2022-03-23 09:07:20|4667.12|4667.12|4667.92|4667.92|4667.92|4667.92|4667.12|4667.12|0
1648026480000|2022-03-23 09:08:00|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|0
1648026500000|2022-03-23 09:08:20|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|4668.18|0
1648026510000|2022-03-23 09:08:30|4668.62|4668.62|4667.8|4667.8|4668.62|4668.62|4667.8|4667.8|0
1648026520000|2022-03-23 09:08:40|4667.89|4667.89|4667.39|4667.39|4668|4668|4667.39|4667.39|0
1648026530000|2022-03-23 09:08:50|4667.23|4667.23|4667.41|4667.41|4667.41|4667.41|4667.23|4667.23|0
1648026540000|2022-03-23 09:09:00|4667.76|4667.76|4667.2|4667.2|4667.76|4667.76|4667.2|4667.2|0
1648026550000|2022-03-23 09:09:10|4667.04|4667.04|4667.73|4667.73|4667.73|4667.73|4667.04|4667.04|0
1648026560000|2022-03-23 09:09:20|4667.83|4667.83|4665.82|4665.82|4667.83|4667.83|4665.82|4665.82|0
1648026570000|2022-03-23 09:09:30|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1648026590000|2022-03-23 09:09:50|4665.01|4665.01|4663.67|4663.67|4665.01|4665.01|4663.67|4663.67|0
1648026600000|2022-03-23 09:10:00|4663.4|4663.4|4661.59|4661.59|4663.55|4663.55|4661.59|4661.59|0
1648026610000|2022-03-23 09:10:10|4660.25|4660.25|4659.81|4659.81|4660.25|4660.25|4659.63|4659.63|0
1648026620000|2022-03-23 09:10:20|4659.46|4659.46|4659.29|4659.29|4659.46|4659.46|4659.14|4659.14|0
1648026640000|2022-03-23 09:10:40|4659.39|4659.39|4660.59|4660.59|4660.59|4660.59|4659.39|4659.39|0
1648026650000|2022-03-23 09:10:50|4659.92|4659.92|4659.98|4659.98|4659.98|4659.98|4659.92|4659.92|0
1648026660000|2022-03-23 09:11:00|4660.08|4660.08|4660.75|4660.75|4660.75|4660.75|4660.08|4660.08|0
1648026670000|2022-03-23 09:11:10|4660.96|4660.96|4661.05|4661.05|4661.05|4661.05|4660.75|4660.75|0
1648026680000|2022-03-23 09:11:20|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1648026700000|2022-03-23 09:11:40|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1648026720000|2022-03-23 09:12:00|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|4659.82|0
1648026760000|2022-03-23 09:12:40|4659.67|4659.67|4659.67|4659.67|4659.82|4659.82|4659.67|4659.67|0
1648026770000|2022-03-23 09:12:50|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1648026780000|2022-03-23 09:13:00|4659.3|4659.3|4659.15|4659.15|4659.3|4659.3|4659.15|4659.15|0
1648026790000|2022-03-23 09:13:10|4659.82|4659.82|4659.82|4659.82|4660.49|4660.49|4659.82|4659.82|0
1648026800000|2022-03-23 09:13:20|4659.49|4659.49|4659.33|4659.33|4659.49|4659.49|4659.33|4659.33|0
1648026810000|2022-03-23 09:13:30|4659.47|4659.47|4659.03|4659.03|4659.47|4659.47|4658.7|4658.7|0
1648026820000|2022-03-23 09:13:40|4658.7|4658.7|4660.43|4660.43|4660.43|4660.43|4658.7|4658.7|0
1648026830000|2022-03-23 09:13:50|4660.14|4660.14|4660.32|4660.32|4660.48|4660.48|4660.14|4660.14|0
1648026850000|2022-03-23 09:14:10|4660.76|4660.76|4661.43|4661.43|4661.43|4661.43|4660.76|4660.76|0
1648026860000|2022-03-23 09:14:20|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|4661.26|0
1648026880000|2022-03-23 09:14:40|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1648026900000|2022-03-23 09:15:00|4661.08|4661.08|4661.26|4661.26|4661.26|4661.26|4661.08|4661.08|0
1648026910000|2022-03-23 09:15:10|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|4661.58|0
1648026920000|2022-03-23 09:15:20|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4660.41|4660.41|0
1648026940000|2022-03-23 09:15:40|4663.06|4663.06|4661.58|4661.58|4663.06|4663.06|4661.58|4661.58|0
1648026960000|2022-03-23 09:16:00|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|0
1648026970000|2022-03-23 09:16:10|4661.42|4661.42|4661.75|4661.75|4661.75|4661.75|4661.42|4661.42|0
1648027010000|2022-03-23 09:16:50|4661.8|4661.8|4662.01|4662.01|4662.01|4662.01|4661.8|4661.8|0
1648027020000|2022-03-23 09:17:00|4662.68|4662.68|4665.84|4665.84|4666.19|4666.19|4662.68|4662.68|0
1648027030000|2022-03-23 09:17:10|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1648027050000|2022-03-23 09:17:30|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|0
1648027080000|2022-03-23 09:18:00|4665.52|4665.52|4665.38|4665.38|4665.52|4665.52|4665.38|4665.38|0
1648027090000|2022-03-23 09:18:10|4665.11|4665.11|4665.01|4665.01|4665.11|4665.11|4665.01|4665.01|0
1648027110000|2022-03-23 09:18:30|4665.11|4665.11|4665.75|4665.75|4665.75|4665.75|4665.11|4665.11|0
1648027120000|2022-03-23 09:18:40|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1648027130000|2022-03-23 09:18:50|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|0
1648027150000|2022-03-23 09:19:10|4666.74|4666.74|4666.59|4666.59|4666.74|4666.74|4666.59|4666.59|0
1648027160000|2022-03-23 09:19:20|4667.04|4667.04|4667.3|4667.3|4667.3|4667.3|4667.04|4667.04|0
1648027170000|2022-03-23 09:19:30|4667.12|4667.12|4666.77|4666.77|4667.48|4667.48|4666.77|4666.77|0
1648027180000|2022-03-23 09:19:40|4666.59|4666.59|4666.51|4666.51|4667.04|4667.04|4666.51|4666.51|0
1648027190000|2022-03-23 09:19:50|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1648027200000|2022-03-23 09:20:00|4665.98|4665.98|4664.73|4664.73|4666.24|4666.24|4664.73|4664.73|0
1648027210000|2022-03-23 09:20:10|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|0
1648027220000|2022-03-23 09:20:20|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1648027240000|2022-03-23 09:20:40|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1648027270000|2022-03-23 09:21:10|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|0
1648027290000|2022-03-23 09:21:30|4666.78|4666.78|4666.93|4666.93|4666.93|4666.93|4666.78|4666.78|0
1648027310000|2022-03-23 09:21:50|4667.28|4667.28|4666.84|4666.84|4667.28|4667.28|4666.84|4666.84|0
1648027330000|2022-03-23 09:22:10|4667.1|4667.1|4666.96|4666.96|4667.1|4667.1|4666.96|4666.96|0
1648027340000|2022-03-23 09:22:20|4666.6|4666.6|4666.11|4666.11|4666.78|4666.78|4666.11|4666.11|0
1648027360000|2022-03-23 09:22:40|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|4666.2|0
1648027380000|2022-03-23 09:23:00|4666.02|4666.02|4665.53|4665.53|4666.02|4666.02|4665.53|4665.53|0
1648027390000|2022-03-23 09:23:10|4669.55|4669.55|4668.03|4668.03|4669.55|4669.55|4667.85|4667.85|0
1648027400000|2022-03-23 09:23:20|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1648027420000|2022-03-23 09:23:40|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|0
1648027430000|2022-03-23 09:23:50|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|0
1648027440000|2022-03-23 09:24:00|4668.7|4668.7|4668.03|4668.03|4668.7|4668.7|4668.03|4668.03|0
1648027450000|2022-03-23 09:24:10|4669.37|4669.37|4669.28|4669.28|4669.37|4669.37|4669.28|4669.28|0
1648027460000|2022-03-23 09:24:20|4669.11|4669.11|4669.63|4669.63|4669.63|4669.63|4669.02|4669.02|0
1648027470000|2022-03-23 09:24:30|4670.08|4670.08|4670.08|4670.08|4670.16|4670.16|4670.08|4670.08|0
1648027480000|2022-03-23 09:24:40|4669.9|4669.9|4670.4|4670.4|4670.4|4670.4|4669.9|4669.9|0
1648027490000|2022-03-23 09:24:50|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1648027500000|2022-03-23 09:25:00|4669.78|4669.78|4670.08|4670.08|4670.08|4670.08|4669.52|4669.52|0
1648027530000|2022-03-23 09:25:30|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|4670.08|4670.08|0
1648027540000|2022-03-23 09:25:40|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|0
1648027550000|2022-03-23 09:25:50|4672.76|4672.76|4673.02|4673.02|4673.02|4673.02|4672.76|4672.76|0
1648027560000|2022-03-23 09:26:00|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|0
1648027570000|2022-03-23 09:26:10|4671.06|4671.06|4670.39|4670.39|4671.06|4671.06|4670.39|4670.39|0
1648027590000|2022-03-23 09:26:30|4670.56|4670.56|4669.98|4669.98|4670.65|4670.65|4669.98|4669.98|0
1648027600000|2022-03-23 09:26:40|4669.31|4669.31|4669.22|4669.22|4669.31|4669.31|4669.22|4669.22|0
1648027630000|2022-03-23 09:27:10|4669.13|4669.13|4669.39|4669.39|4669.39|4669.39|4669.04|4669.04|0
1648027660000|2022-03-23 09:27:40|4669.04|4669.04|4668.86|4668.86|4669.04|4669.04|4668.86|4668.86|0
1648027670000|2022-03-23 09:27:50|4668.78|4668.78|4668.02|4668.02|4668.95|4668.95|4668.02|4668.02|0
1648027690000|2022-03-23 09:28:10|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|0
1648027710000|2022-03-23 09:28:30|4667.52|4667.52|4667.61|4667.61|4667.61|4667.61|4667.52|4667.52|0
1648027720000|2022-03-23 09:28:40|4667.26|4667.26|4666.91|4666.91|4667.26|4667.26|4666.91|4666.91|0
1648027730000|2022-03-23 09:28:50|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1648027740000|2022-03-23 09:29:00|4665.66|4665.66|4664.99|4664.99|4665.66|4665.66|4664.99|4664.99|0
1648027750000|2022-03-23 09:29:10|4665.43|4665.43|4664.76|4664.76|4665.43|4665.43|4664.76|4664.76|0
1648027760000|2022-03-23 09:29:20|4665.02|4665.02|4666.63|4666.63|4666.63|4666.63|4665.02|4665.02|0
1648027790000|2022-03-23 09:29:50|4667.24|4667.24|4668.48|4668.48|4668.48|4668.48|4667.24|4667.24|0
1648027800000|2022-03-23 09:30:00|4668.32|4668.32|4667.61|4667.61|4668.32|4668.32|4667.61|4667.61|0
1648027810000|2022-03-23 09:30:10|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|0
1648027840000|2022-03-23 09:30:40|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|4668.14|0
1648027870000|2022-03-23 09:31:10|4668.4|4668.4|4667.95|4667.95|4668.4|4668.4|4667.79|4667.79|0
1648027900000|2022-03-23 09:31:40|4666.61|4666.61|4666.61|4666.61|4667.28|4667.28|4666.61|4666.61|0
1648027910000|2022-03-23 09:31:50|4667.95|4667.95|4669.96|4669.96|4669.96|4669.96|4667.95|4667.95|0
1648027920000|2022-03-23 09:32:00|4670.49|4670.49|4670.31|4670.31|4670.49|4670.49|4670.31|4670.31|0
1648027940000|2022-03-23 09:32:20|4670.58|4670.58|4670.75|4670.75|4670.75|4670.75|4670.58|4670.58|0
1648027950000|2022-03-23 09:32:30|4671.11|4671.11|4671.2|4671.2|4671.2|4671.2|4671.11|4671.11|0
1648027980000|2022-03-23 09:33:00|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|0
1648027990000|2022-03-23 09:33:10|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1648028000000|2022-03-23 09:33:20|4667.76|4667.76|4666.91|4666.91|4667.76|4667.76|4666.91|4666.91|0
1648028010000|2022-03-23 09:33:30|4667.58|4667.58|4667.58|4667.58|4667.58|4667.58|4667.58|4667.58|0
1648028020000|2022-03-23 09:33:40|4666.24|4666.24|4664.9|4664.9|4666.24|4666.24|4664.9|4664.9|0
1648028030000|2022-03-23 09:33:50|4664.81|4664.81|4664.73|4664.73|4664.81|4664.81|4664.73|4664.73|0
1648028040000|2022-03-23 09:34:00|4664.37|4664.37|4664.81|4664.81|4664.81|4664.81|4664.11|4664.11|0
1648028050000|2022-03-23 09:34:10|4665.48|4665.48|4664.81|4664.81|4665.48|4665.48|4664.81|4664.81|0
1648028090000|2022-03-23 09:34:50|4665.26|4665.26|4665.93|4665.93|4666.17|4666.17|4665.26|4665.26|0
1648028100000|2022-03-23 09:35:00|4665.31|4665.31|4665.6|4665.6|4665.77|4665.77|4665.31|4665.31|0
1648028110000|2022-03-23 09:35:10|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|0
1648028120000|2022-03-23 09:35:20|4665.61|4665.61|4665.44|4665.44|4665.61|4665.61|4665.44|4665.44|0
1648028130000|2022-03-23 09:35:30|4665|4665|4664.72|4664.72|4665|4665|4664.72|4664.72|0
1648028140000|2022-03-23 09:35:40|4663.93|4663.93|4662.66|4662.66|4664.67|4664.67|4662.66|4662.66|0
1648028150000|2022-03-23 09:35:50|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|4662.75|0
1648028160000|2022-03-23 09:36:00|4662.96|4662.96|4663.05|4663.05|4663.05|4663.05|4662.96|4662.96|0
1648028180000|2022-03-23 09:36:20|4663.23|4663.23|4663.05|4663.05|4663.23|4663.23|4663.05|4663.05|0
1648028190000|2022-03-23 09:36:30|4662.38|4662.38|4663.54|4663.54|4663.54|4663.54|4662.2|4662.2|0
1648028210000|2022-03-23 09:36:50|4663.78|4663.78|4663.9|4663.9|4663.9|4663.9|4663.78|4663.78|0
1648028230000|2022-03-23 09:37:10|4663.73|4663.73|4663.29|4663.29|4663.73|4663.73|4663.12|4663.12|0
1648028240000|2022-03-23 09:37:20|4663.65|4663.65|4667.83|4667.83|4667.83|4667.83|4663.65|4663.65|0
1648028250000|2022-03-23 09:37:30|4668.36|4668.36|4667.96|4667.96|4668.63|4668.63|4667.96|4667.96|0
1648028270000|2022-03-23 09:37:50|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1648028280000|2022-03-23 09:38:00|4667.52|4667.52|4666.63|4666.63|4667.52|4667.52|4665.66|4665.66|0
1648028290000|2022-03-23 09:38:10|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1648028300000|2022-03-23 09:38:20|4666.81|4666.81|4666.1|4666.1|4666.81|4666.81|4666.1|4666.1|0
1648028310000|2022-03-23 09:38:30|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1648028340000|2022-03-23 09:39:00|4667.21|4667.21|4667.21|4667.21|4667.21|4667.21|4667.21|4667.21|0
1648028360000|2022-03-23 09:39:20|4667.13|4667.13|4666.95|4666.95|4667.13|4667.13|4666.95|4666.95|0
1648028370000|2022-03-23 09:39:30|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1648028390000|2022-03-23 09:39:50|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|0
1648028400000|2022-03-23 09:40:00|4667.3|4667.3|4668.64|4668.64|4668.64|4668.64|4667.3|4667.3|0
1648028410000|2022-03-23 09:40:10|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1648028440000|2022-03-23 09:40:40|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|0
1648028450000|2022-03-23 09:40:50|4666.37|4666.37|4665.7|4665.7|4666.37|4666.37|4665.7|4665.7|0
1648028460000|2022-03-23 09:41:00|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|0
1648028470000|2022-03-23 09:41:10|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1648028480000|2022-03-23 09:41:20|4667.48|4667.48|4666.23|4666.23|4667.57|4667.57|4666.23|4666.23|0
1648028490000|2022-03-23 09:41:30|4668.24|4668.24|4667.57|4667.57|4668.24|4668.24|4666.23|4666.23|0
1648028530000|2022-03-23 09:42:10|4667.42|4667.42|4667.27|4667.27|4667.42|4667.42|4667.27|4667.27|0
1648028550000|2022-03-23 09:42:30|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|4665.26|0
1648028570000|2022-03-23 09:42:50|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|0
1648028580000|2022-03-23 09:43:00|4665.03|4665.03|4663.7|4663.7|4665.03|4665.03|4663.7|4663.7|0
1648028590000|2022-03-23 09:43:10|4663.03|4663.03|4661.88|4661.88|4663.03|4663.03|4661.88|4661.88|0
1648028600000|2022-03-23 09:43:20|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|4662.55|0
1648028610000|2022-03-23 09:43:30|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|0
1648028620000|2022-03-23 09:43:40|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1648028640000|2022-03-23 09:44:00|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|0
1648028660000|2022-03-23 09:44:20|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1648028690000|2022-03-23 09:44:50|4664.07|4664.07|4664.36|4664.36|4664.36|4664.36|4664.07|4664.07|0
1648028700000|2022-03-23 09:45:00|4664.22|4664.22|4662.21|4662.21|4664.22|4664.22|4661.68|4661.68|0
1648028710000|2022-03-23 09:45:10|4662.3|4662.3|4661.45|4661.45|4662.3|4662.3|4661.01|4661.01|0
1648028720000|2022-03-23 09:45:20|4661.1|4661.1|4660.92|4660.92|4661.1|4661.1|4660.92|4660.92|0
1648028730000|2022-03-23 09:45:30|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1648028740000|2022-03-23 09:45:40|4660.07|4660.07|4660.16|4660.16|4660.16|4660.16|4660.07|4660.07|0
1648028750000|2022-03-23 09:45:50|4659.99|4659.99|4660.07|4660.07|4660.07|4660.07|4659.99|4659.99|0
1648028760000|2022-03-23 09:46:00|4660.25|4660.25|4659.58|4659.58|4660.25|4660.25|4659.58|4659.58|0
1648028780000|2022-03-23 09:46:20|4659.32|4659.32|4659.99|4659.99|4659.99|4659.99|4659.14|4659.14|0
1648028800000|2022-03-23 09:46:40|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|0
1648028810000|2022-03-23 09:46:50|4660.43|4660.43|4660.31|4660.31|4660.43|4660.43|4660.31|4660.31|0
1648028820000|2022-03-23 09:47:00|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1648028830000|2022-03-23 09:47:10|4660.66|4660.66|4660.26|4660.26|4660.93|4660.93|4660.26|4660.26|0
1648028840000|2022-03-23 09:47:20|4660.93|4660.93|4661.45|4661.45|4661.45|4661.45|4660.78|4660.78|0
1648028850000|2022-03-23 09:47:30|4662.12|4662.12|4664.13|4664.13|4664.13|4664.13|4662.12|4662.12|0
1648028860000|2022-03-23 09:47:40|4662.79|4662.79|4663.37|4663.37|4663.46|4663.46|4662.79|4662.79|0
1648028870000|2022-03-23 09:47:50|4663.11|4663.11|4661.89|4661.89|4663.11|4663.11|4661.77|4661.77|0
1648028880000|2022-03-23 09:48:00|4662.06|4662.06|4661.89|4661.89|4662.06|4662.06|4661.89|4661.89|0
1648028890000|2022-03-23 09:48:10|4662.06|4662.06|4662.03|4662.03|4662.21|4662.21|4662.03|4662.03|0
1648028900000|2022-03-23 09:48:20|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1648028910000|2022-03-23 09:48:30|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1648028930000|2022-03-23 09:48:50|4662.48|4662.48|4661.89|4661.89|4662.48|4662.48|4661.65|4661.65|0
1648028940000|2022-03-23 09:49:00|4662.21|4662.21|4662.13|4662.13|4662.21|4662.21|4662.13|4662.13|0
1648028970000|2022-03-23 09:49:30|4662.74|4662.74|4662.91|4662.91|4662.91|4662.91|4662.74|4662.74|0
1648028980000|2022-03-23 09:49:40|4664.25|4664.25|4666.26|4666.26|4666.26|4666.26|4664.25|4664.25|0
1648029010000|2022-03-23 09:50:10|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|0
1648029020000|2022-03-23 09:50:20|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1648029030000|2022-03-23 09:50:30|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|0
1648029040000|2022-03-23 09:50:40|4666.91|4666.91|4666.64|4666.64|4666.91|4666.91|4666.64|4666.64|0
1648029050000|2022-03-23 09:50:50|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|0
1648029060000|2022-03-23 09:51:00|4668.21|4668.21|4668.03|4668.03|4668.21|4668.21|4668.03|4668.03|0
1648029080000|2022-03-23 09:51:20|4667.36|4667.36|4666.02|4666.02|4667.36|4667.36|4664.68|4664.68|0
1648029090000|2022-03-23 09:51:30|4666.69|4666.69|4664.01|4664.01|4666.69|4666.69|4664.01|4664.01|0
1648029100000|2022-03-23 09:51:40|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|0
1648029120000|2022-03-23 09:52:00|4663.87|4663.87|4664.4|4664.4|4664.54|4664.54|4663.87|4663.87|0
1648029130000|2022-03-23 09:52:10|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1648029160000|2022-03-23 09:52:40|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1648029170000|2022-03-23 09:52:50|4664.02|4664.02|4663.4|4663.4|4664.02|4664.02|4663.4|4663.4|0
1648029200000|2022-03-23 09:53:20|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|4662.73|0
1648029210000|2022-03-23 09:53:30|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1648029230000|2022-03-23 09:53:50|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|0
1648029240000|2022-03-23 09:54:00|4662.99|4662.99|4663.17|4663.17|4663.17|4663.17|4662.99|4662.99|0
1648029250000|2022-03-23 09:54:10|4663.02|4663.02|4663.17|4663.17|4663.17|4663.17|4663.02|4663.02|0
1648029260000|2022-03-23 09:54:20|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1648029290000|2022-03-23 09:54:50|4664.54|4664.54|4664.63|4664.63|4664.63|4664.63|4664.46|4664.46|0
1648029330000|2022-03-23 09:55:30|4665.3|4665.3|4664.63|4664.63|4665.97|4665.97|4664.63|4664.63|0
1648029340000|2022-03-23 09:55:40|4663.93|4663.93|4664.47|4664.47|4665.7|4665.7|4663.93|4663.93|0
1648029350000|2022-03-23 09:55:50|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|0
1648029360000|2022-03-23 09:56:00|4663.31|4663.31|4663.13|4663.13|4663.31|4663.31|4663.13|4663.13|0
1648029370000|2022-03-23 09:56:10|4664.47|4664.47|4664.47|4664.47|4664.47|4664.47|4664.47|4664.47|0
1648029380000|2022-03-23 09:56:20|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1648029410000|2022-03-23 09:56:50|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1648029420000|2022-03-23 09:57:00|4664.65|4664.65|4662.51|4662.51|4664.65|4664.65|4662.51|4662.51|0
1648029430000|2022-03-23 09:57:10|4662.86|4662.86|4662.86|4662.86|4663.13|4663.13|4662.51|4662.51|0
1648029440000|2022-03-23 09:57:20|4662.19|4662.19|4663.53|4663.53|4663.53|4663.53|4662.19|4662.19|0
1648029450000|2022-03-23 09:57:30|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1648029480000|2022-03-23 09:58:00|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1648029490000|2022-03-23 09:58:10|4660.5|4660.5|4660.64|4660.64|4661.17|4661.17|4660.5|4660.5|0
1648029500000|2022-03-23 09:58:20|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1648029510000|2022-03-23 09:58:30|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1648029520000|2022-03-23 09:58:40|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.27|4659.27|0
1648029550000|2022-03-23 09:59:10|4659.78|4659.78|4659.25|4659.25|4659.87|4659.87|4659.25|4659.25|0
1648029560000|2022-03-23 09:59:20|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1648029570000|2022-03-23 09:59:30|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1648029580000|2022-03-23 09:59:40|4658.7|4658.7|4658.17|4658.17|4658.79|4658.79|4658.17|4658.17|0
1648029600000|2022-03-23 10:00:00|4658.84|4658.84|4659.37|4659.37|4659.37|4659.37|4658.84|4658.84|0
1648029620000|2022-03-23 10:00:20|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1648029630000|2022-03-23 10:00:30|4659.37|4659.37|4659.2|4659.2|4659.37|4659.37|4658.93|4658.93|0
1648029650000|2022-03-23 10:00:50|4659.55|4659.55|4659.64|4659.64|4659.64|4659.64|4659.46|4659.46|0
1648029670000|2022-03-23 10:01:10|4659.46|4659.46|4658.12|4658.12|4659.46|4659.46|4658.12|4658.12|0
1648029690000|2022-03-23 10:01:30|4657.98|4657.98|4657.75|4657.75|4658.42|4658.42|4657.08|4657.08|0
1648029710000|2022-03-23 10:01:50|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1648029740000|2022-03-23 10:02:20|4656.14|4656.14|4656.05|4656.05|4656.14|4656.14|4656.05|4656.05|0
1648029750000|2022-03-23 10:02:30|4655.89|4655.89|4655.45|4655.45|4655.89|4655.89|4655.45|4655.45|0
1648029760000|2022-03-23 10:02:40|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|0
1648029770000|2022-03-23 10:02:50|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|0
1648029780000|2022-03-23 10:03:00|4655.19|4655.19|4654.75|4654.75|4655.19|4655.19|4654.75|4654.75|0
1648029790000|2022-03-23 10:03:10|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|0
1648029800000|2022-03-23 10:03:20|4654.57|4654.57|4654.84|4654.84|4654.84|4654.84|4654.48|4654.48|0
1648029820000|2022-03-23 10:03:40|4654.98|4654.98|4655.51|4655.51|4655.51|4655.51|4654.98|4654.98|0
1648029840000|2022-03-23 10:04:00|4656.18|4656.18|4655.51|4655.51|4656.18|4656.18|4655.51|4655.51|0
1648029850000|2022-03-23 10:04:10|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1648029900000|2022-03-23 10:05:00|4657.52|4657.52|4656.54|4656.54|4657.52|4657.52|4656.18|4656.18|0
1648029910000|2022-03-23 10:05:10|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|4655.2|0
1648029920000|2022-03-23 10:05:20|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|0
1648029930000|2022-03-23 10:05:30|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|4655.06|0
1648029940000|2022-03-23 10:05:40|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1648029970000|2022-03-23 10:06:10|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1648029980000|2022-03-23 10:06:20|4656.39|4656.39|4656.62|4656.62|4657.06|4657.06|4656.39|4656.39|0
1648029990000|2022-03-23 10:06:30|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|0
1648030000000|2022-03-23 10:06:40|4656.6|4656.6|4656.75|4656.75|4656.75|4656.75|4656.6|4656.6|0
1648030010000|2022-03-23 10:06:50|4657.36|4657.36|4656.92|4656.92|4657.36|4657.36|4656.92|4656.92|0
1648030050000|2022-03-23 10:07:30|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|0
1648030060000|2022-03-23 10:07:40|4656.31|4656.31|4655.95|4655.95|4656.31|4656.31|4655.95|4655.95|0
1648030080000|2022-03-23 10:08:00|4656.31|4656.31|4656.6|4656.6|4656.6|4656.6|4656.31|4656.31|0
1648030110000|2022-03-23 10:08:30|4656.86|4656.86|4657.57|4657.57|4657.57|4657.57|4656.86|4656.86|0
1648030120000|2022-03-23 10:08:40|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|4657.42|0
1648030130000|2022-03-23 10:08:50|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|0
1648030150000|2022-03-23 10:09:10|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|0
1648030160000|2022-03-23 10:09:20|4657.21|4657.21|4657.88|4657.88|4657.88|4657.88|4657.21|4657.21|0
1648030180000|2022-03-23 10:09:40|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|0
1648030190000|2022-03-23 10:09:50|4658.47|4658.47|4657.91|4657.91|4658.47|4658.47|4657.91|4657.91|0
1648030220000|2022-03-23 10:10:20|4657.76|4657.76|4657.06|4657.06|4657.76|4657.76|4657.06|4657.06|0
1648030230000|2022-03-23 10:10:30|4658.03|4658.03|4657.38|4657.38|4658.32|4658.32|4657.38|4657.38|0
1648030240000|2022-03-23 10:10:40|4655.37|4655.37|4654.34|4654.34|4655.37|4655.37|4654.34|4654.34|0
1648030250000|2022-03-23 10:10:50|4654.43|4654.43|4654.72|4654.72|4654.72|4654.72|4654.43|4654.43|0
1648030260000|2022-03-23 10:11:00|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|0
1648030290000|2022-03-23 10:11:30|4654.95|4654.95|4655.1|4655.1|4655.1|4655.1|4654.95|4654.95|0
1648030310000|2022-03-23 10:11:50|4655.36|4655.36|4655.45|4655.45|4655.45|4655.45|4655.36|4655.36|0
1648030370000|2022-03-23 10:12:50|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1648030460000|2022-03-23 10:14:20|4655.1|4655.1|4654.57|4654.57|4655.1|4655.1|4654.57|4654.57|0
1648030470000|2022-03-23 10:14:30|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1648030490000|2022-03-23 10:14:50|4653.61|4653.61|4653.75|4653.75|4653.75|4653.75|4653.08|4653.08|0
1648030510000|2022-03-23 10:15:10|4652.41|4652.41|4652.41|4652.41|4652.41|4652.41|4652.41|4652.41|0
1648030540000|2022-03-23 10:15:40|4652.49|4652.49|4651.96|4651.96|4652.49|4652.49|4651.96|4651.96|0
1648030560000|2022-03-23 10:16:00|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|0
1648030590000|2022-03-23 10:16:30|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|0
1648030610000|2022-03-23 10:16:50|4652.87|4652.87|4653.36|4653.36|4653.36|4653.36|4652.02|4652.02|0
1648030620000|2022-03-23 10:17:00|4654.03|4654.03|4655.09|4655.09|4655.09|4655.09|4654.03|4654.03|0
1648030630000|2022-03-23 10:17:10|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|4655.18|0
1648030680000|2022-03-23 10:18:00|4655.71|4655.71|4655|4655|4655.71|4655.71|4655|4655|0
1648030690000|2022-03-23 10:18:10|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|4655.15|0
1648030700000|2022-03-23 10:18:20|4654.62|4654.62|4654.89|4654.89|4654.89|4654.89|4654.53|4654.53|0
1648030710000|2022-03-23 10:18:30|4655.22|4655.22|4655.22|4655.22|4655.38|4655.38|4655.22|4655.22|0
1648030720000|2022-03-23 10:18:40|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|0
1648030740000|2022-03-23 10:19:00|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|4655.57|0
1648030750000|2022-03-23 10:19:10|4655.3|4655.3|4655.04|4655.04|4655.3|4655.3|4655.04|4655.04|0
1648030760000|2022-03-23 10:19:20|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|0
1648030780000|2022-03-23 10:19:40|4656.03|4656.03|4656.29|4656.29|4656.29|4656.29|4655.85|4655.85|0
1648030790000|2022-03-23 10:19:50|4656.2|4656.2|4656.03|4656.03|4656.2|4656.2|4656.03|4656.03|0
1648030800000|2022-03-23 10:20:00|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|0
1648030840000|2022-03-23 10:20:40|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|0
1648030850000|2022-03-23 10:20:50|4656.52|4656.52|4655.97|4655.97|4656.52|4656.52|4655.97|4655.97|0
1648030900000|2022-03-23 10:21:40|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1648030930000|2022-03-23 10:22:10|4657.31|4657.31|4657.31|4657.31|4657.49|4657.49|4657.22|4657.22|0
1648030950000|2022-03-23 10:22:30|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|4657.22|0
1648030960000|2022-03-23 10:22:40|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1648030970000|2022-03-23 10:22:50|4656.75|4656.75|4654.74|4654.74|4656.75|4656.75|4654.74|4654.74|0
1648030980000|2022-03-23 10:23:00|4654.57|4654.57|4654.86|4654.86|4654.86|4654.86|4654.57|4654.57|0
1648031010000|2022-03-23 10:23:30|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|4654.68|0
1648031020000|2022-03-23 10:23:40|4654.15|4654.15|4654.33|4654.33|4654.33|4654.33|4654.15|4654.15|0
1648031030000|2022-03-23 10:23:50|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|0
1648031040000|2022-03-23 10:24:00|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|4653.98|0
1648031090000|2022-03-23 10:24:50|4653.68|4653.68|4654.04|4654.04|4654.04|4654.04|4653.68|4653.68|0
1648031120000|2022-03-23 10:25:20|4655.38|4655.38|4651.67|4651.67|4655.38|4655.38|4651.67|4651.67|0
1648031180000|2022-03-23 10:26:20|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|4651.51|0
1648031210000|2022-03-23 10:26:50|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|0
1648031220000|2022-03-23 10:27:00|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1648031230000|2022-03-23 10:27:10|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|0
1648031240000|2022-03-23 10:27:20|4650.72|4650.72|4650.01|4650.01|4650.72|4650.72|4649.74|4649.74|0
1648031250000|2022-03-23 10:27:30|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|0
1648031280000|2022-03-23 10:28:00|4651.12|4651.12|4652.89|4652.89|4653.13|4653.13|4651.12|4651.12|0
1648031290000|2022-03-23 10:28:10|4650.88|4650.88|4650.21|4650.21|4650.88|4650.88|4650.21|4650.21|0
1648031300000|2022-03-23 10:28:20|4650.13|4650.13|4649.95|4649.95|4650.3|4650.3|4649.95|4649.95|0
1648031310000|2022-03-23 10:28:30|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|0
1648031340000|2022-03-23 10:29:00|4650.53|4650.53|4650.35|4650.35|4650.53|4650.53|4650.35|4650.35|0
1648031360000|2022-03-23 10:29:20|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|0
1648031380000|2022-03-23 10:29:40|4650.18|4650.18|4649.51|4649.51|4650.18|4650.18|4649.51|4649.51|0
1648031390000|2022-03-23 10:29:50|4650.85|4650.85|4651.32|4651.32|4651.32|4651.32|4650.76|4650.76|0
1648031410000|2022-03-23 10:30:10|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|0
1648031420000|2022-03-23 10:30:20|4651.49|4651.49|4651.32|4651.32|4651.49|4651.49|4651.32|4651.32|0
1648031450000|2022-03-23 10:30:50|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|4651.67|0
1648031470000|2022-03-23 10:31:10|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|4652.11|0
1648031480000|2022-03-23 10:31:20|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|0
1648031500000|2022-03-23 10:31:40|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|0
1648031520000|2022-03-23 10:32:00|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1648031530000|2022-03-23 10:32:10|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|0
1648031550000|2022-03-23 10:32:30|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|0
1648031570000|2022-03-23 10:32:50|4651.65|4651.65|4655.67|4655.67|4655.67|4655.67|4651.65|4651.65|0
1648031600000|2022-03-23 10:33:20|4655.93|4655.93|4655.84|4655.84|4655.93|4655.93|4655.84|4655.84|0
1648031670000|2022-03-23 10:34:30|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|4655.4|0
1648031680000|2022-03-23 10:34:40|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|0
1648031690000|2022-03-23 10:34:50|4653.57|4653.57|4653.48|4653.48|4653.57|4653.57|4653.48|4653.48|0
1648031710000|2022-03-23 10:35:10|4653.66|4653.66|4653.22|4653.22|4653.66|4653.66|4653.22|4653.22|0
1648031730000|2022-03-23 10:35:30|4652.51|4652.51|4652.66|4652.66|4652.66|4652.66|4652.51|4652.51|0
1648031740000|2022-03-23 10:35:40|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1648031760000|2022-03-23 10:36:00|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|0
1648031770000|2022-03-23 10:36:10|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|0
1648031810000|2022-03-23 10:36:50|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1648031840000|2022-03-23 10:37:20|4654.44|4654.44|4654.09|4654.09|4654.44|4654.44|4654|4654|0
1648031860000|2022-03-23 10:37:40|4653.93|4653.93|4652.99|4652.99|4653.93|4653.93|4652.99|4652.99|0
1648031870000|2022-03-23 10:37:50|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|0
1648031890000|2022-03-23 10:38:10|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|0
1648031920000|2022-03-23 10:38:40|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1648031930000|2022-03-23 10:38:50|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|4653.9|0
1648031950000|2022-03-23 10:39:10|4656.58|4656.58|4656.8|4656.8|4656.8|4656.8|4655.01|4655.01|0
1648031990000|2022-03-23 10:39:50|4655.46|4655.46|4654.12|4654.12|4655.46|4655.46|4653.45|4653.45|0
1648032000000|2022-03-23 10:40:00|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1648032010000|2022-03-23 10:40:10|4654.61|4654.61|4654.53|4654.53|4654.61|4654.61|4654.53|4654.53|0
1648032020000|2022-03-23 10:40:20|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|4654.44|0
1648032040000|2022-03-23 10:40:40|4654.61|4654.61|4654.7|4654.7|4654.7|4654.7|4654.61|4654.61|0
1648032050000|2022-03-23 10:40:50|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|0
1648032070000|2022-03-23 10:41:10|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|0
1648032120000|2022-03-23 10:42:00|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|4655.78|0
1648032130000|2022-03-23 10:42:10|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|0
1648032150000|2022-03-23 10:42:30|4657.7|4657.7|4657.87|4657.87|4657.87|4657.87|4657.34|4657.34|0
1648032160000|2022-03-23 10:42:40|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1648032170000|2022-03-23 10:42:50|4658.28|4658.28|4658.95|4658.95|4658.95|4658.95|4658.28|4658.28|0
1648032180000|2022-03-23 10:43:00|4658.77|4658.77|4658.51|4658.51|4658.77|4658.77|4658.51|4658.51|0
1648032190000|2022-03-23 10:43:10|4658.68|4658.68|4658.77|4658.77|4658.77|4658.77|4658.68|4658.68|0
1648032210000|2022-03-23 10:43:30|4658.95|4658.95|4659.21|4659.21|4659.21|4659.21|4658.95|4658.95|0
1648032270000|2022-03-23 10:44:30|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1648032280000|2022-03-23 10:44:40|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|4659.07|0
1648032300000|2022-03-23 10:45:00|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|4660.13|0
1648032310000|2022-03-23 10:45:10|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|0
1648032320000|2022-03-23 10:45:20|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1648032330000|2022-03-23 10:45:30|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1648032350000|2022-03-23 10:45:50|4661.14|4661.14|4661.14|4661.14|4662.92|4662.92|4661.14|4661.14|0
1648032360000|2022-03-23 10:46:00|4661.05|4661.05|4661.85|4661.85|4661.85|4661.85|4660.97|4660.97|0
1648032380000|2022-03-23 10:46:20|4661.18|4661.18|4661.85|4661.85|4661.85|4661.85|4661.18|4661.18|0
1648032410000|2022-03-23 10:46:50|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|0
1648032420000|2022-03-23 10:47:00|4662.48|4662.48|4662.13|4662.13|4662.48|4662.48|4662.13|4662.13|0
1648032440000|2022-03-23 10:47:20|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|4661.83|0
1648032450000|2022-03-23 10:47:30|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1648032460000|2022-03-23 10:47:40|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|4660.9|0
1648032470000|2022-03-23 10:47:50|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|4661.11|0
1648032510000|2022-03-23 10:48:30|4660.44|4660.44|4660.44|4660.44|4661.11|4661.11|4660.44|4660.44|0
1648032550000|2022-03-23 10:49:10|4660.77|4660.77|4660.67|4660.67|4660.93|4660.93|4660.67|4660.67|0
1648032560000|2022-03-23 10:49:20|4660.55|4660.55|4661.34|4661.34|4661.34|4661.34|4660.55|4660.55|0
1648032590000|2022-03-23 10:49:50|4661.4|4661.4|4660.78|4660.78|4661.4|4661.4|4660.06|4660.06|0
1648032630000|2022-03-23 10:50:30|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1648032640000|2022-03-23 10:50:40|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1648032670000|2022-03-23 10:51:10|4659.12|4659.12|4659.79|4659.79|4659.79|4659.79|4659.12|4659.12|0
1648032680000|2022-03-23 10:51:20|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1648032700000|2022-03-23 10:51:40|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1648032730000|2022-03-23 10:52:10|4661.31|4661.31|4661.84|4661.84|4661.84|4661.84|4661.31|4661.31|0
1648032740000|2022-03-23 10:52:20|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|4660.96|0
1648032750000|2022-03-23 10:52:30|4661.29|4661.29|4661.12|4661.12|4661.29|4661.29|4661.12|4661.12|0
1648032760000|2022-03-23 10:52:40|4661.65|4661.65|4660.98|4660.98|4661.65|4661.65|4660.98|4660.98|0
1648032770000|2022-03-23 10:52:50|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1648032810000|2022-03-23 10:53:30|4660.89|4660.89|4660.98|4660.98|4660.98|4660.98|4660.89|4660.89|0
1648032820000|2022-03-23 10:53:40|4660.8|4660.8|4661.51|4661.51|4661.51|4661.51|4660.8|4660.8|0
1648032840000|2022-03-23 10:54:00|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1648032880000|2022-03-23 10:54:40|4660.49|4660.49|4660.4|4660.4|4660.49|4660.49|4660.4|4660.4|0
1648032940000|2022-03-23 10:55:40|4659.06|4659.06|4658.39|4658.39|4659.06|4659.06|4658.39|4658.39|0
1648032950000|2022-03-23 10:55:50|4658.55|4658.55|4658.32|4658.32|4658.55|4658.55|4658.32|4658.32|0
1648032960000|2022-03-23 10:56:00|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|0
1648032970000|2022-03-23 10:56:10|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|0
1648032980000|2022-03-23 10:56:20|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1648033000000|2022-03-23 10:56:40|4658.02|4658.02|4658.11|4658.11|4658.11|4658.11|4658.02|4658.02|0
1648033010000|2022-03-23 10:56:50|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|0
1648033030000|2022-03-23 10:57:10|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|0
1648033050000|2022-03-23 10:57:30|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|0
1648033080000|2022-03-23 10:58:00|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|0
1648033090000|2022-03-23 10:58:10|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|0
1648033130000|2022-03-23 10:58:50|4657.97|4657.97|4660.65|4660.65|4660.65|4660.65|4657.97|4657.97|0
1648033140000|2022-03-23 10:59:00|4660.83|4660.83|4660.3|4660.3|4660.83|4660.83|4660.3|4660.3|0
1648033150000|2022-03-23 10:59:10|4660.03|4660.03|4657.5|4657.5|4660.18|4660.18|4657.5|4657.5|0
1648033160000|2022-03-23 10:59:20|4657.85|4657.85|4657.68|4657.68|4657.85|4657.85|4657.68|4657.68|0
1648033170000|2022-03-23 10:59:30|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1648033180000|2022-03-23 10:59:40|4656.83|4656.83|4657.09|4657.09|4657.09|4657.09|4656.83|4656.83|0
1648033190000|2022-03-23 10:59:50|4657.71|4657.71|4658.38|4658.38|4659.05|4659.05|4657.71|4657.71|0
1648033210000|2022-03-23 11:00:10|4658.09|4658.09|4658.76|4658.76|4658.76|4658.76|4658.09|4658.09|0
1648033270000|2022-03-23 11:01:10|4658.7|4658.7|4658.37|4658.37|4658.79|4658.79|4658.37|4658.37|0
1648033280000|2022-03-23 11:01:20|4657.76|4657.76|4658.29|4658.29|4658.29|4658.29|4657.76|4657.76|0
1648033290000|2022-03-23 11:01:30|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|0
1648033300000|2022-03-23 11:01:40|4657.84|4657.84|4657.84|4657.84|4657.93|4657.93|4657.84|4657.84|0
1648033320000|2022-03-23 11:02:00|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|0
1648033330000|2022-03-23 11:02:10|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1648033340000|2022-03-23 11:02:20|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|4658.14|0
1648033350000|2022-03-23 11:02:30|4657.47|4657.47|4657.38|4657.38|4657.47|4657.47|4656.94|4656.94|0
1648033370000|2022-03-23 11:02:50|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1648033380000|2022-03-23 11:03:00|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|0
1648033420000|2022-03-23 11:03:40|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|0
1648033460000|2022-03-23 11:04:20|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|0
1648033470000|2022-03-23 11:04:30|4658|4658|4658|4658|4658|4658|4658|4658|0
1648033490000|2022-03-23 11:04:50|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|0
1648033500000|2022-03-23 11:05:00|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1648033510000|2022-03-23 11:05:10|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|0
1648033520000|2022-03-23 11:05:20|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1648033530000|2022-03-23 11:05:30|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|0
1648033580000|2022-03-23 11:06:20|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1648033590000|2022-03-23 11:06:30|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1648033600000|2022-03-23 11:06:40|4658.73|4658.73|4658.17|4658.17|4658.73|4658.73|4658.17|4658.17|0
1648033610000|2022-03-23 11:06:50|4657.5|4657.5|4658.17|4658.17|4658.17|4658.17|4657.5|4657.5|0
1648033620000|2022-03-23 11:07:00|4658.31|4658.31|4658.14|4658.14|4658.31|4658.31|4658.14|4658.14|0
1648033630000|2022-03-23 11:07:10|4657.99|4657.99|4657.9|4657.9|4658.61|4658.61|4657.9|4657.9|0
1648033680000|2022-03-23 11:08:00|4658.43|4658.43|4658.43|4658.43|4658.58|4658.58|4658.43|4658.43|0
1648033740000|2022-03-23 11:09:00|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|4657.76|0
1648033760000|2022-03-23 11:09:20|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1648033770000|2022-03-23 11:09:30|4657.82|4657.82|4656.8|4656.8|4657.91|4657.91|4656.8|4656.8|0
1648033780000|2022-03-23 11:09:40|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1648033790000|2022-03-23 11:09:50|4656.27|4656.27|4655.83|4655.83|4656.27|4656.27|4655.83|4655.83|0
1648033800000|2022-03-23 11:10:00|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|0
1648033850000|2022-03-23 11:10:50|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1648033870000|2022-03-23 11:11:10|4655.24|4655.24|4654.57|4654.57|4655.24|4655.24|4654.57|4654.57|0
1648033910000|2022-03-23 11:11:50|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1648033960000|2022-03-23 11:12:40|4654.31|4654.31|4654.22|4654.22|4654.31|4654.31|4654.22|4654.22|0
1648033970000|2022-03-23 11:12:50|4654.31|4654.31|4654.13|4654.13|4654.31|4654.31|4654.13|4654.13|0
1648033980000|2022-03-23 11:13:00|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1648034020000|2022-03-23 11:13:40|4654.38|4654.38|4654.65|4654.65|4654.65|4654.65|4654.38|4654.38|0
1648034070000|2022-03-23 11:14:30|4654.74|4654.74|4655.93|4655.93|4655.93|4655.93|4654.74|4654.74|0
1648034080000|2022-03-23 11:14:40|4655.58|4655.58|4653.54|4653.54|4655.58|4655.58|4652.87|4652.87|0
1648034120000|2022-03-23 11:15:20|4653.62|4653.62|4653.36|4653.36|4653.62|4653.62|4653.36|4653.36|0
1648034130000|2022-03-23 11:15:30|4653.71|4653.71|4653.8|4653.8|4653.8|4653.8|4653.71|4653.71|0
1648034150000|2022-03-23 11:15:50|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|0
1648034170000|2022-03-23 11:16:10|4653.89|4653.89|4653.98|4653.98|4653.98|4653.98|4653.89|4653.89|0
1648034230000|2022-03-23 11:17:10|4653.8|4653.8|4653.89|4653.89|4653.89|4653.89|4653.8|4653.8|0
1648034270000|2022-03-23 11:17:50|4653.56|4653.56|4653.47|4653.47|4653.56|4653.56|4653.47|4653.47|0
1648034290000|2022-03-23 11:18:10|4653.65|4653.65|4653.74|4653.74|4653.74|4653.74|4653.65|4653.65|0
1648034300000|2022-03-23 11:18:20|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1648034320000|2022-03-23 11:18:40|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|4653.74|0
1648034330000|2022-03-23 11:18:50|4653.65|4653.65|4653.56|4653.56|4653.65|4653.65|4653.56|4653.56|0
1648034350000|2022-03-23 11:19:10|4653.3|4653.3|4653.21|4653.21|4653.38|4653.38|4653.21|4653.21|0
1648034360000|2022-03-23 11:19:20|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|0
1648034370000|2022-03-23 11:19:30|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1648034380000|2022-03-23 11:19:40|4652.1|4652.1|4652.21|4652.21|4652.21|4652.21|4652.1|4652.1|0
1648034400000|2022-03-23 11:20:00|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|0
1648034410000|2022-03-23 11:20:10|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|0
1648034440000|2022-03-23 11:20:40|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|4653.64|0
1648034450000|2022-03-23 11:20:50|4654.08|4654.08|4653.55|4653.55|4654.08|4654.08|4653.47|4653.47|0
1648034470000|2022-03-23 11:21:10|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1648034480000|2022-03-23 11:21:20|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|0
1648034500000|2022-03-23 11:21:40|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|4652.88|0
1648034510000|2022-03-23 11:21:50|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1648034520000|2022-03-23 11:22:00|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|0
1648034530000|2022-03-23 11:22:10|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|0
1648034570000|2022-03-23 11:22:50|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|0
1648034580000|2022-03-23 11:23:00|4653.1|4653.1|4653.45|4653.45|4653.45|4653.45|4653.1|4653.1|0
1648034590000|2022-03-23 11:23:10|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1648034600000|2022-03-23 11:23:20|4656.28|4656.28|4656.95|4656.95|4658.95|4658.95|4656.28|4656.28|0
1648034710000|2022-03-23 11:25:10|4657.62|4657.62|4658.13|4658.13|4658.28|4658.28|4657.62|4657.62|0
1648034720000|2022-03-23 11:25:20|4659.47|4659.47|4657.29|4657.29|4659.47|4659.47|4657.2|4657.2|0
1648034760000|2022-03-23 11:26:00|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|0
1648034770000|2022-03-23 11:26:10|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1648034780000|2022-03-23 11:26:20|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|4657.08|0
1648034790000|2022-03-23 11:26:30|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|0
1648034820000|2022-03-23 11:27:00|4657.52|4657.52|4657.87|4657.87|4657.87|4657.87|4657.43|4657.43|0
1648034830000|2022-03-23 11:27:10|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|0
1648034850000|2022-03-23 11:27:30|4657.34|4657.34|4657.34|4657.34|4657.43|4657.43|4657.34|4657.34|0
1648034860000|2022-03-23 11:27:40|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|4657.43|0
1648034870000|2022-03-23 11:27:50|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|0
1648034880000|2022-03-23 11:28:00|4657.61|4657.61|4657.7|4657.7|4657.7|4657.7|4657.61|4657.61|0
1648034900000|2022-03-23 11:28:20|4657.79|4657.79|4658.14|4658.14|4658.14|4658.14|4657.79|4657.79|0
1648034930000|2022-03-23 11:28:50|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|0
1648034940000|2022-03-23 11:29:00|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|0
1648034980000|2022-03-23 11:29:40|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|0
1648034990000|2022-03-23 11:29:50|4657.96|4657.96|4657.79|4657.79|4657.96|4657.96|4657.79|4657.79|0
1648035000000|2022-03-23 11:30:00|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|4657.7|0
1648035020000|2022-03-23 11:30:20|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1648035030000|2022-03-23 11:30:30|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|4657.26|0
1648035040000|2022-03-23 11:30:40|4657.43|4657.43|4656.09|4656.09|4657.43|4657.43|4656.09|4656.09|0
1648035060000|2022-03-23 11:31:00|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1648035070000|2022-03-23 11:31:10|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|0
1648035080000|2022-03-23 11:31:20|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1648035090000|2022-03-23 11:31:30|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|0
1648035110000|2022-03-23 11:31:50|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|4656.09|0
1648035120000|2022-03-23 11:32:00|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1648035150000|2022-03-23 11:32:30|4655.74|4655.74|4655.83|4655.83|4655.83|4655.83|4655.74|4655.74|0
1648035180000|2022-03-23 11:33:00|4655.74|4655.74|4655.65|4655.65|4655.74|4655.74|4655.65|4655.65|0
1648035190000|2022-03-23 11:33:10|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|4655.3|0
1648035200000|2022-03-23 11:33:20|4655.39|4655.39|4655.65|4655.65|4655.65|4655.65|4655.39|4655.39|0
1648035210000|2022-03-23 11:33:30|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|0
1648035240000|2022-03-23 11:34:00|4655.08|4655.08|4654.85|4654.85|4655.08|4655.08|4654.36|4654.36|0
1648035260000|2022-03-23 11:34:20|4655|4655|4655|4655|4655|4655|4655|4655|0
1648035300000|2022-03-23 11:35:00|4654.64|4654.64|4654.82|4654.82|4654.82|4654.82|4654.64|4654.64|0
1648035310000|2022-03-23 11:35:10|4654.12|4654.12|4653.85|4653.85|4654.12|4654.12|4653.85|4653.85|0
1648035320000|2022-03-23 11:35:20|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|4654.2|0
1648035340000|2022-03-23 11:35:40|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1648035350000|2022-03-23 11:35:50|4653.81|4653.81|4653.55|4653.55|4653.81|4653.81|4653.55|4653.55|0
1648035360000|2022-03-23 11:36:00|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|0
1648035430000|2022-03-23 11:37:10|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1648035440000|2022-03-23 11:37:20|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|0
1648035490000|2022-03-23 11:38:10|4652.93|4652.93|4652.51|4652.51|4652.93|4652.93|4652.51|4652.51|0
1648035500000|2022-03-23 11:38:20|4651.17|4651.17|4651.43|4651.43|4651.43|4651.43|4651.08|4651.08|0
1648035510000|2022-03-23 11:38:30|4650.76|4650.76|4652.05|4652.05|4652.05|4652.05|4650.71|4650.71|0
1648035530000|2022-03-23 11:38:50|4651.89|4651.89|4651.75|4651.75|4652.1|4652.1|4651.75|4651.75|0
1648035540000|2022-03-23 11:39:00|4651.66|4651.66|4651.7|4651.7|4651.8|4651.8|4651.36|4651.36|0
1648035610000|2022-03-23 11:40:10|4651.96|4651.96|4651.8|4651.8|4651.96|4651.96|4651.8|4651.8|0
1648035620000|2022-03-23 11:40:20|4651.18|4651.18|4650.95|4650.95|4651.18|4651.18|4650.95|4650.95|0
1648035630000|2022-03-23 11:40:30|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|4651.22|0
1648035640000|2022-03-23 11:40:40|4651.17|4651.17|4650.99|4650.99|4651.17|4651.17|4650.64|4650.64|0
1648035650000|2022-03-23 11:40:50|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|0
1648035660000|2022-03-23 11:41:00|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|4651.98|0
1648035670000|2022-03-23 11:41:10|4651.89|4651.89|4651.8|4651.8|4651.89|4651.89|4651.45|4651.45|0
1648035680000|2022-03-23 11:41:20|4651.71|4651.71|4652.15|4652.15|4652.15|4652.15|4651.71|4651.71|0
1648035690000|2022-03-23 11:41:30|4651.48|4651.48|4650.83|4650.83|4651.48|4651.48|4650.83|4650.83|0
1648035700000|2022-03-23 11:41:40|4650.72|4650.72|4650.63|4650.63|4650.72|4650.72|4650.63|4650.63|0
1648035710000|2022-03-23 11:41:50|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|0
1648035730000|2022-03-23 11:42:10|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|0
1648035760000|2022-03-23 11:42:40|4651.86|4651.86|4651.42|4651.42|4651.86|4651.86|4651.42|4651.42|0
1648035780000|2022-03-23 11:43:00|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|0
1648035800000|2022-03-23 11:43:20|4651.25|4651.25|4650.54|4650.54|4651.25|4651.25|4650.54|4650.54|0
1648035810000|2022-03-23 11:43:30|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|0
1648035820000|2022-03-23 11:43:40|4651.12|4651.12|4651.39|4651.39|4651.39|4651.39|4651.12|4651.12|0
1648035830000|2022-03-23 11:43:50|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|0
1648035840000|2022-03-23 11:44:00|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.29|4650.29|0
1648035850000|2022-03-23 11:44:10|4649.62|4649.62|4649.18|4649.18|4649.62|4649.62|4649.18|4649.18|0
1648035890000|2022-03-23 11:44:50|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1648035920000|2022-03-23 11:45:20|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|0
1648035930000|2022-03-23 11:45:30|4649.3|4649.3|4648.86|4648.86|4649.3|4649.3|4648.86|4648.86|0
1648035940000|2022-03-23 11:45:40|4648.75|4648.75|4646.74|4646.74|4648.75|4648.75|4646.74|4646.74|0
1648035960000|2022-03-23 11:46:00|4646.56|4646.56|4644.96|4644.96|4646.56|4646.56|4644.96|4644.96|0
1648036000000|2022-03-23 11:46:40|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|0
1648036010000|2022-03-23 11:46:50|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|0
1648036050000|2022-03-23 11:47:30|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|0
1648036060000|2022-03-23 11:47:40|4644.37|4644.37|4644.55|4644.55|4644.55|4644.55|4644.19|4644.19|0
1648036090000|2022-03-23 11:48:10|4644.64|4644.64|4645.75|4645.75|4645.75|4645.75|4644.64|4644.64|0
1648036100000|2022-03-23 11:48:20|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1648036110000|2022-03-23 11:48:30|4644.55|4644.55|4644.29|4644.29|4644.55|4644.55|4644.29|4644.29|0
1648036120000|2022-03-23 11:48:40|4644.17|4644.17|4644.29|4644.29|4644.29|4644.29|4644.17|4644.17|0
1648036130000|2022-03-23 11:48:50|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|0
1648036140000|2022-03-23 11:49:00|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|0
1648036150000|2022-03-23 11:49:10|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|0
1648036160000|2022-03-23 11:49:20|4643.49|4643.49|4643.49|4643.49|4643.49|4643.49|4643.49|4643.49|0
1648036170000|2022-03-23 11:49:30|4640.81|4640.81|4638.89|4638.89|4641.48|4641.48|4638.8|4638.8|0
1648036180000|2022-03-23 11:49:40|4639.05|4639.05|4639.38|4639.38|4639.38|4639.38|4639.05|4639.05|0
1648036190000|2022-03-23 11:49:50|4638.85|4638.85|4638.54|4638.54|4638.85|4638.85|4638.54|4638.54|0
1648036200000|2022-03-23 11:50:00|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|4638.71|0
1648036210000|2022-03-23 11:50:10|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|0
1648036220000|2022-03-23 11:50:20|4638.51|4638.51|4638.25|4638.25|4638.51|4638.51|4638.01|4638.01|0
1648036230000|2022-03-23 11:50:30|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|4638.34|4638.34|0
1648036240000|2022-03-23 11:50:40|4638.78|4638.78|4638.87|4638.87|4638.87|4638.87|4638.78|4638.78|0
1648036270000|2022-03-23 11:51:10|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1648036300000|2022-03-23 11:51:40|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|0
1648036330000|2022-03-23 11:52:10|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1648036340000|2022-03-23 11:52:20|4639.61|4639.61|4640.95|4640.95|4640.95|4640.95|4639.61|4639.61|0
1648036350000|2022-03-23 11:52:30|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1648036390000|2022-03-23 11:53:10|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1648036400000|2022-03-23 11:53:20|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|0
1648036410000|2022-03-23 11:53:30|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1648036490000|2022-03-23 11:54:50|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|0
1648036510000|2022-03-23 11:55:10|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|0
1648036520000|2022-03-23 11:55:20|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|0
1648036540000|2022-03-23 11:55:40|4643.92|4643.92|4644.09|4644.09|4644.09|4644.09|4643.92|4643.92|0
1648036560000|2022-03-23 11:56:00|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|4643.74|0
1648036570000|2022-03-23 11:56:10|4643.56|4643.56|4643.39|4643.39|4643.56|4643.56|4643.39|4643.39|0
1648036580000|2022-03-23 11:56:20|4643.44|4643.44|4643.44|4643.44|4643.44|4643.44|4643.44|4643.44|0
1648036610000|2022-03-23 11:56:50|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|4642.92|4642.92|0
1648036630000|2022-03-23 11:57:10|4643.54|4643.54|4643.54|4643.54|4643.54|4643.54|4643.54|4643.54|0
1648036660000|2022-03-23 11:57:40|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|4642.2|0
1648036690000|2022-03-23 11:58:10|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|0
1648036700000|2022-03-23 11:58:20|4641.9|4641.9|4641.75|4641.75|4641.9|4641.9|4641.75|4641.75|0
1648036710000|2022-03-23 11:58:30|4642.42|4642.42|4642.26|4642.26|4645.1|4645.1|4642.26|4642.26|0
1648036730000|2022-03-23 11:58:50|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|0
1648036740000|2022-03-23 11:59:00|4641.51|4641.51|4642.34|4642.34|4642.34|4642.34|4641.51|4641.51|0
1648036760000|2022-03-23 11:59:20|4642.25|4642.25|4642.25|4642.25|4642.25|4642.25|4640.91|4640.91|0
1648036770000|2022-03-23 11:59:30|4642.11|4642.11|4641.84|4641.84|4642.11|4642.11|4641.84|4641.84|0
1648036780000|2022-03-23 11:59:40|4640.5|4640.5|4639.83|4639.83|4640.5|4640.5|4639.83|4639.83|0
1648036790000|2022-03-23 11:59:50|4640|4640|4640|4640|4640|4640|4640|4640|0
1648036800000|2022-03-23 12:00:00|4639.67|4639.67|4639.76|4639.76|4639.76|4639.76|4639.67|4639.67|0
1648036810000|2022-03-23 12:00:10|4637.08|4637.08|4637.75|4637.75|4638.42|4638.42|4637.08|4637.08|0
1648036820000|2022-03-23 12:00:20|4639.76|4639.76|4639.76|4639.76|4639.76|4639.76|4638.42|4638.42|0
1648036890000|2022-03-23 12:01:30|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|0
1648036900000|2022-03-23 12:01:40|4637.18|4637.18|4637.09|4637.09|4637.18|4637.18|4636.92|4636.92|0
1648036910000|2022-03-23 12:01:50|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1648036920000|2022-03-23 12:02:00|4637.71|4637.71|4639.77|4639.77|4639.77|4639.77|4637.09|4637.09|0
1648036930000|2022-03-23 12:02:10|4637.76|4637.76|4638.27|4638.27|4638.43|4638.43|4637.09|4637.09|0
1648036950000|2022-03-23 12:02:30|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|0
1648036960000|2022-03-23 12:02:40|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|4638.59|0
1648036970000|2022-03-23 12:02:50|4638.76|4638.76|4639.02|4639.02|4639.02|4639.02|4638.76|4638.76|0
1648036990000|2022-03-23 12:03:10|4638.49|4638.49|4638.23|4638.23|4638.67|4638.67|4638.23|4638.23|0
1648037000000|2022-03-23 12:03:20|4636.89|4636.89|4637.06|4637.06|4637.06|4637.06|4636.89|4636.89|0
1648037010000|2022-03-23 12:03:30|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|0
1648037020000|2022-03-23 12:03:40|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|4636.8|0
1648037040000|2022-03-23 12:04:00|4636.13|4636.13|4635.95|4635.95|4636.13|4636.13|4635.95|4635.95|0
1648037050000|2022-03-23 12:04:10|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|4635.46|4635.46|0
1648037090000|2022-03-23 12:04:50|4636.8|4636.8|4638.14|4638.14|4638.14|4638.14|4636.8|4636.8|0
1648037100000|2022-03-23 12:05:00|4637.47|4637.47|4639.48|4639.48|4639.48|4639.48|4637.47|4637.47|0
1648037120000|2022-03-23 12:05:20|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1648037140000|2022-03-23 12:05:40|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1648037160000|2022-03-23 12:06:00|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|0
1648037200000|2022-03-23 12:06:40|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|0
1648037210000|2022-03-23 12:06:50|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|4638.32|0
1648037220000|2022-03-23 12:07:00|4638.41|4638.41|4638.24|4638.24|4638.41|4638.41|4638.24|4638.24|0
1648037240000|2022-03-23 12:07:20|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|0
1648037250000|2022-03-23 12:07:30|4637.97|4637.97|4637.97|4637.97|4637.97|4637.97|4637.97|4637.97|0
1648037260000|2022-03-23 12:07:40|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|0
1648037280000|2022-03-23 12:08:00|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1648037290000|2022-03-23 12:08:10|4636.86|4636.86|4636.42|4636.42|4636.86|4636.86|4636.33|4636.33|0
1648037350000|2022-03-23 12:09:10|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|0
1648037410000|2022-03-23 12:10:10|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|0
1648037470000|2022-03-23 12:11:10|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1648037490000|2022-03-23 12:11:30|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|0
1648037510000|2022-03-23 12:11:50|4636.35|4636.35|4637.02|4637.02|4637.02|4637.02|4636.35|4636.35|0
1648037520000|2022-03-23 12:12:00|4637.69|4637.69|4638.36|4638.36|4638.36|4638.36|4637.69|4637.69|0
1648037550000|2022-03-23 12:12:30|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|0
1648037560000|2022-03-23 12:12:40|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|0
1648037590000|2022-03-23 12:13:10|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|0
1648037600000|2022-03-23 12:13:20|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|0
1648037610000|2022-03-23 12:13:30|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|0
1648037630000|2022-03-23 12:13:50|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|0
1648037640000|2022-03-23 12:14:00|4637.03|4637.03|4636.68|4636.68|4637.03|4637.03|4636.68|4636.68|0
1648037650000|2022-03-23 12:14:10|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|0
1648037660000|2022-03-23 12:14:20|4637.21|4637.21|4638.4|4638.4|4638.4|4638.4|4637.21|4637.21|0
1648037690000|2022-03-23 12:14:50|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|0
1648037700000|2022-03-23 12:15:00|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|4640.01|0
1648037710000|2022-03-23 12:15:10|4640.36|4640.36|4640.63|4640.63|4640.63|4640.63|4640.36|4640.36|0
1648037770000|2022-03-23 12:16:10|4639.96|4639.96|4639.96|4639.96|4639.96|4639.96|4639.96|4639.96|0
1648037780000|2022-03-23 12:16:20|4640.12|4640.12|4640.12|4640.12|4640.12|4640.12|4640.12|4640.12|0
1648037820000|2022-03-23 12:17:00|4639.76|4639.76|4639.76|4639.76|4639.76|4639.76|4639.76|4639.76|0
1648037840000|2022-03-23 12:17:20|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|0
1648037930000|2022-03-23 12:18:50|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|0
1648037940000|2022-03-23 12:19:00|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1648037950000|2022-03-23 12:19:10|4640.38|4640.38|4641.05|4641.05|4641.05|4641.05|4640.38|4640.38|0
1648037960000|2022-03-23 12:19:20|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|4642.38|0
1648038010000|2022-03-23 12:20:10|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1648038020000|2022-03-23 12:20:20|4642.93|4642.93|4642.99|4642.99|4642.99|4642.99|4642.93|4642.93|0
1648038050000|2022-03-23 12:20:50|4643.96|4643.96|4643.78|4643.78|4643.96|4643.96|4643.78|4643.78|0
1648038060000|2022-03-23 12:21:00|4643.11|4643.11|4641.77|4641.77|4643.11|4643.11|4641.77|4641.77|0
1648038100000|2022-03-23 12:21:40|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|4641.59|0
1648038150000|2022-03-23 12:22:30|4640.25|4640.25|4640.25|4640.25|4640.25|4640.25|4639.58|4639.58|0
1648038160000|2022-03-23 12:22:40|4638.91|4638.91|4637.57|4637.57|4640.25|4640.25|4637.57|4637.57|0
1648038170000|2022-03-23 12:22:50|4637.13|4637.13|4637.05|4637.05|4637.13|4637.13|4637.05|4637.05|0
1648038190000|2022-03-23 12:23:10|4636.38|4636.38|4635.04|4635.04|4636.38|4636.38|4635.04|4635.04|0
1648038200000|2022-03-23 12:23:20|4634.77|4634.77|4634.59|4634.59|4634.77|4634.77|4634.59|4634.59|0
1648038210000|2022-03-23 12:23:30|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|4634.68|0
1648038240000|2022-03-23 12:24:00|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|4635.35|0
1648038250000|2022-03-23 12:24:10|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|0
1648038310000|2022-03-23 12:25:10|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|4635.85|0
1648038320000|2022-03-23 12:25:20|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1648038360000|2022-03-23 12:26:00|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1648038370000|2022-03-23 12:26:10|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|0
1648038390000|2022-03-23 12:26:30|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|4635.18|0
1648038400000|2022-03-23 12:26:40|4633.17|4633.17|4632.17|4632.17|4633.17|4633.17|4632.17|4632.17|0
1648038420000|2022-03-23 12:27:00|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|4632.35|0
1648038430000|2022-03-23 12:27:10|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|4631.68|0
1648038440000|2022-03-23 12:27:20|4631.01|4631.01|4631.68|4631.68|4631.68|4631.68|4631.01|4631.01|0
1648038450000|2022-03-23 12:27:30|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1648038500000|2022-03-23 12:28:20|4630.95|4630.95|4630.87|4630.87|4630.95|4630.95|4630.87|4630.87|0
1648038510000|2022-03-23 12:28:30|4630.76|4630.76|4629.93|4629.93|4630.76|4630.76|4629.93|4629.93|0
1648038520000|2022-03-23 12:28:40|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|0
1648038530000|2022-03-23 12:28:50|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|0
1648038540000|2022-03-23 12:29:00|4628.58|4628.58|4628.58|4628.58|4628.58|4628.58|4628.58|4628.58|0
1648038550000|2022-03-23 12:29:10|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|0
1648038600000|2022-03-23 12:30:00|4627.97|4627.97|4628.14|4628.14|4628.14|4628.14|4627.97|4627.97|0
1648038610000|2022-03-23 12:30:10|4628.81|4628.81|4628.96|4628.96|4628.96|4628.96|4628.81|4628.81|0
1648038640000|2022-03-23 12:30:40|4628.7|4628.7|4628.34|4628.34|4628.7|4628.7|4628.34|4628.34|0
1648038650000|2022-03-23 12:30:50|4628.25|4628.25|4628.7|4628.7|4628.7|4628.7|4628.25|4628.25|0
1648038660000|2022-03-23 12:31:00|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|0
1648038700000|2022-03-23 12:31:40|4627.32|4627.32|4627.64|4627.64|4628.25|4628.25|4627.32|4627.32|0
1648038710000|2022-03-23 12:31:50|4627.72|4627.72|4627.9|4627.9|4627.9|4627.9|4627.72|4627.72|0
1648038750000|2022-03-23 12:32:30|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|0
1648038760000|2022-03-23 12:32:40|4627.99|4627.99|4628.25|4628.25|4628.25|4628.25|4627.99|4627.99|0
1648038860000|2022-03-23 12:34:20|4627.72|4627.72|4629.65|4629.65|4629.65|4629.65|4627.72|4627.72|0
1648038880000|2022-03-23 12:34:40|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|0
1648038890000|2022-03-23 12:34:50|4629.63|4629.63|4630.07|4630.07|4630.07|4630.07|4629.63|4629.63|0
1648038900000|2022-03-23 12:35:00|4629.81|4629.81|4630.48|4630.48|4630.48|4630.48|4629.81|4629.81|0
1648038910000|2022-03-23 12:35:10|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1648038920000|2022-03-23 12:35:20|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1648038930000|2022-03-23 12:35:30|4630.72|4630.72|4630.98|4630.98|4630.98|4630.98|4630.72|4630.72|0
1648038960000|2022-03-23 12:36:00|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|0
1648038970000|2022-03-23 12:36:10|4630.1|4630.1|4628.71|4628.71|4630.1|4630.1|4628.71|4628.71|0
1648038980000|2022-03-23 12:36:20|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|0
1648039000000|2022-03-23 12:36:40|4629.94|4629.94|4630.1|4630.1|4630.1|4630.1|4629.94|4629.94|0
1648039010000|2022-03-23 12:36:50|4630.89|4630.89|4630.45|4630.45|4630.89|4630.89|4630.45|4630.45|0
1648039020000|2022-03-23 12:37:00|4630.35|4630.35|4630.08|4630.08|4630.35|4630.35|4630.08|4630.08|0
1648039080000|2022-03-23 12:38:00|4630.43|4630.43|4629.9|4629.9|4630.43|4630.43|4629.9|4629.9|0
1648039090000|2022-03-23 12:38:10|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1648039150000|2022-03-23 12:39:10|4629.37|4629.37|4629.55|4629.55|4629.55|4629.55|4629.37|4629.37|0
1648039200000|2022-03-23 12:40:00|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|0
1648039220000|2022-03-23 12:40:20|4629.55|4629.55|4630.14|4630.14|4630.22|4630.22|4629.55|4629.55|0
1648039230000|2022-03-23 12:40:30|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|0
1648039280000|2022-03-23 12:41:20|4629.65|4629.65|4630.32|4630.32|4630.32|4630.32|4629.65|4629.65|0
1648039310000|2022-03-23 12:41:50|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|0
1648039320000|2022-03-23 12:42:00|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|0
1648039330000|2022-03-23 12:42:10|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|4629.92|0
1648039360000|2022-03-23 12:42:40|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|0
1648039380000|2022-03-23 12:43:00|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|0
1648039410000|2022-03-23 12:43:30|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|0
1648039430000|2022-03-23 12:43:50|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|0
1648039440000|2022-03-23 12:44:00|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1648039470000|2022-03-23 12:44:30|4628.86|4628.86|4627.52|4627.52|4628.86|4628.86|4627.52|4627.52|0
1648039490000|2022-03-23 12:44:50|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|0
1648039540000|2022-03-23 12:45:40|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|0
1648039570000|2022-03-23 12:46:10|4628.4|4628.4|4628.75|4628.75|4628.75|4628.75|4628.4|4628.4|0
1648039580000|2022-03-23 12:46:20|4629.02|4629.02|4629.28|4629.28|4629.46|4629.46|4628.93|4628.93|0
1648039590000|2022-03-23 12:46:30|4629.95|4629.95|4629.95|4629.95|4629.95|4629.95|4629.95|4629.95|0
1648039600000|2022-03-23 12:46:40|4631.29|4631.29|4630.62|4630.62|4631.29|4631.29|4630.62|4630.62|0
1648039610000|2022-03-23 12:46:50|4631.06|4631.06|4631.06|4631.06|4631.06|4631.06|4631.06|4631.06|0
1648039630000|2022-03-23 12:47:10|4630.39|4630.39|4629.72|4629.72|4630.39|4630.39|4629.05|4629.05|0
1648039640000|2022-03-23 12:47:20|4628.66|4628.66|4629.19|4629.19|4629.19|4629.19|4628.66|4628.66|0
1648039650000|2022-03-23 12:47:30|4629.46|4629.46|4628.03|4628.03|4629.46|4629.46|4628.03|4628.03|0
1648039670000|2022-03-23 12:47:50|4630.71|4630.71|4632.76|4632.76|4633.43|4633.43|4630.71|4630.71|0
1648039680000|2022-03-23 12:48:00|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|0
1648039690000|2022-03-23 12:48:10|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1648039710000|2022-03-23 12:48:30|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|0
1648039780000|2022-03-23 12:49:40|4633.53|4633.53|4634.5|4634.5|4634.5|4634.5|4633.53|4633.53|0
1648039790000|2022-03-23 12:49:50|4633.35|4633.35|4633.09|4633.09|4633.71|4633.71|4631.75|4631.75|0
1648039800000|2022-03-23 12:50:00|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1648039820000|2022-03-23 12:50:20|4631.34|4631.34|4631.61|4631.61|4631.61|4631.61|4631.26|4631.26|0
1648039830000|2022-03-23 12:50:30|4631.17|4631.17|4631.08|4631.08|4631.17|4631.17|4631.08|4631.08|0
1648039860000|2022-03-23 12:51:00|4630.41|4630.41|4627.57|4627.57|4630.41|4630.41|4626.9|4626.9|0
1648039870000|2022-03-23 12:51:10|4626.9|4626.9|4631.41|4631.41|4631.41|4631.41|4626.9|4626.9|0
1648039900000|2022-03-23 12:51:40|4631.57|4631.57|4631.13|4631.13|4631.57|4631.57|4631.13|4631.13|0
1648039920000|2022-03-23 12:52:00|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|4627.48|0
1648039930000|2022-03-23 12:52:10|4627.75|4627.75|4627.66|4627.66|4627.75|4627.75|4627.66|4627.66|0
1648039950000|2022-03-23 12:52:30|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|0
1648040020000|2022-03-23 12:53:40|4627.31|4627.31|4627.13|4627.13|4627.31|4627.31|4627.13|4627.13|0
1648040030000|2022-03-23 12:53:50|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|0
1648040080000|2022-03-23 12:54:40|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|0
1648040090000|2022-03-23 12:54:50|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|4628.4|0
1648040100000|2022-03-23 12:55:00|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|0
1648040110000|2022-03-23 12:55:10|4629.22|4629.22|4628.69|4628.69|4629.22|4629.22|4628.69|4628.69|0
1648040120000|2022-03-23 12:55:20|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|4628.95|0
1648040150000|2022-03-23 12:55:50|4629.22|4629.22|4630.91|4630.91|4630.91|4630.91|4629.22|4629.22|0
1648040180000|2022-03-23 12:56:20|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|0
1648040210000|2022-03-23 12:56:50|4630.94|4630.94|4631.03|4631.03|4631.03|4631.03|4630.94|4630.94|0
1648040220000|2022-03-23 12:57:00|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1648040240000|2022-03-23 12:57:20|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|0
1648040250000|2022-03-23 12:57:30|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1648040260000|2022-03-23 12:57:40|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1648040280000|2022-03-23 12:58:00|4630.66|4630.66|4631.99|4631.99|4631.99|4631.99|4630.66|4630.66|0
1648040290000|2022-03-23 12:58:10|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1648040300000|2022-03-23 12:58:20|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|0
1648040310000|2022-03-23 12:58:30|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|0
1648040320000|2022-03-23 12:58:40|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|0
1648040330000|2022-03-23 12:58:50|4632.54|4632.54|4632.26|4632.26|4632.54|4632.54|4632.26|4632.26|0
1648040340000|2022-03-23 12:59:00|4632.44|4632.44|4632.79|4632.79|4632.79|4632.79|4632.44|4632.44|0
1648040360000|2022-03-23 12:59:20|4632.61|4632.61|4631.94|4631.94|4632.61|4632.61|4631.94|4631.94|0
1648040390000|2022-03-23 12:59:50|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1648040410000|2022-03-23 13:00:10|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|0
1648040430000|2022-03-23 13:00:30|4631.62|4631.62|4631.79|4631.79|4631.79|4631.79|4631.62|4631.62|0
1648040440000|2022-03-23 13:00:40|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1648040460000|2022-03-23 13:01:00|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|4631.84|0
1648040480000|2022-03-23 13:01:20|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|4632.11|0
1648040490000|2022-03-23 13:01:30|4632.37|4632.37|4632.16|4632.16|4632.37|4632.37|4632.02|4632.02|0
1648040520000|2022-03-23 13:02:00|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4631.87|4631.87|0
1648040540000|2022-03-23 13:02:20|4632.37|4632.37|4633.8|4633.8|4633.8|4633.8|4632.37|4632.37|0
1648040550000|2022-03-23 13:02:30|4633.71|4633.71|4633.71|4633.71|4633.71|4633.71|4633.71|4633.71|0
1648040560000|2022-03-23 13:02:40|4633.97|4633.97|4631.97|4631.97|4633.97|4633.97|4631.97|4631.97|0
1648040590000|2022-03-23 13:03:10|4631.75|4631.75|4632.11|4632.11|4632.11|4632.11|4631.75|4631.75|0
1648040600000|2022-03-23 13:03:20|4632.72|4632.72|4633.31|4633.31|4633.31|4633.31|4632.64|4632.64|0
1648040610000|2022-03-23 13:03:30|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|4633.42|0
1648040620000|2022-03-23 13:03:40|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|0
1648040630000|2022-03-23 13:03:50|4633.83|4633.83|4633.83|4633.83|4633.83|4633.83|4633.83|4633.83|0
1648040640000|2022-03-23 13:04:00|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|0
1648040650000|2022-03-23 13:04:10|4633.86|4633.86|4634.39|4634.39|4634.39|4634.39|4633.86|4633.86|0
1648040660000|2022-03-23 13:04:20|4634.12|4634.12|4634.51|4634.51|4634.76|4634.76|4634.09|4634.09|0
1648040670000|2022-03-23 13:04:30|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|0
1648040680000|2022-03-23 13:04:40|4634.57|4634.57|4634.04|4634.04|4634.57|4634.57|4634.04|4634.04|0
1648040690000|2022-03-23 13:04:50|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|0
1648040700000|2022-03-23 13:05:00|4633.86|4633.86|4633.24|4633.24|4633.86|4633.86|4633.24|4633.24|0
1648040730000|2022-03-23 13:05:30|4633.15|4633.15|4632.57|4632.57|4633.15|4633.15|4632.48|4632.48|0
1648040750000|2022-03-23 13:05:50|4632.43|4632.43|4632.26|4632.26|4632.43|4632.43|4632.1|4632.1|0
1648040790000|2022-03-23 13:06:30|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|0
1648040820000|2022-03-23 13:07:00|4631.88|4631.88|4631.97|4631.97|4631.97|4631.97|4631.88|4631.88|0
1648040830000|2022-03-23 13:07:10|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|0
1648040850000|2022-03-23 13:07:30|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1648040860000|2022-03-23 13:07:40|4631.29|4631.29|4630.84|4630.84|4631.29|4631.29|4630.84|4630.84|0
1648040890000|2022-03-23 13:08:10|4631.01|4631.01|4631.01|4631.01|4631.01|4631.01|4631.01|4631.01|0
1648040940000|2022-03-23 13:09:00|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|4630.84|0
1648040950000|2022-03-23 13:09:10|4630.49|4630.49|4631.51|4631.51|4631.51|4631.51|4630.49|4630.49|0
1648040960000|2022-03-23 13:09:20|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|0
1648040970000|2022-03-23 13:09:30|4632.18|4632.18|4632.05|4632.05|4632.18|4632.18|4631.58|4631.58|0
1648040980000|2022-03-23 13:09:40|4631.9|4631.9|4631.93|4631.93|4632.2|4632.2|4631.9|4631.9|0
1648040990000|2022-03-23 13:09:50|4631.67|4631.67|4631.17|4631.17|4631.84|4631.84|4631.17|4631.17|0
1648041010000|2022-03-23 13:10:10|4630.5|4630.5|4630.36|4630.36|4630.65|4630.65|4629.98|4629.98|0
1648041020000|2022-03-23 13:10:20|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1648041030000|2022-03-23 13:10:30|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1648041050000|2022-03-23 13:10:50|4630.56|4630.56|4629.37|4629.37|4630.71|4630.71|4629.37|4629.37|0
1648041060000|2022-03-23 13:11:00|4629.22|4629.22|4629.89|4629.89|4629.89|4629.89|4629.22|4629.22|0
1648041070000|2022-03-23 13:11:10|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1648041080000|2022-03-23 13:11:20|4630.65|4630.65|4630.56|4630.56|4630.65|4630.65|4630.56|4630.56|0
1648041090000|2022-03-23 13:11:30|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|0
1648041100000|2022-03-23 13:11:40|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1648041110000|2022-03-23 13:11:50|4629.75|4629.75|4628.73|4628.73|4629.75|4629.75|4628.73|4628.73|0
1648041120000|2022-03-23 13:12:00|4629.17|4629.17|4628.49|4628.49|4629.17|4629.17|4628.37|4628.37|0
1648041130000|2022-03-23 13:12:10|4628.4|4628.4|4629.34|4629.34|4629.34|4629.34|4628.4|4628.4|0
1648041140000|2022-03-23 13:12:20|4629.16|4629.16|4627.91|4627.91|4629.37|4629.37|4627.91|4627.91|0
1648041150000|2022-03-23 13:12:30|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|0
1648041160000|2022-03-23 13:12:40|4629.08|4629.08|4629.2|4629.2|4629.2|4629.2|4629.08|4629.08|0
1648041190000|2022-03-23 13:13:10|4629.46|4629.46|4629.63|4629.63|4629.63|4629.63|4629.46|4629.46|0
1648041200000|2022-03-23 13:13:20|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|4629.46|0
1648041230000|2022-03-23 13:13:50|4629.28|4629.28|4629.46|4629.46|4629.46|4629.46|4628.93|4628.93|0
1648041270000|2022-03-23 13:14:30|4629.79|4629.79|4629.63|4629.63|4629.79|4629.79|4629.63|4629.63|0
1648041320000|2022-03-23 13:15:20|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|0
1648041330000|2022-03-23 13:15:30|4629.45|4629.45|4631.46|4631.46|4631.46|4631.46|4629.45|4629.45|0
1648041340000|2022-03-23 13:15:40|4631.72|4631.72|4631.84|4631.84|4631.84|4631.84|4631.72|4631.72|0
1648041350000|2022-03-23 13:15:50|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|0
1648041360000|2022-03-23 13:16:00|4630.5|4630.5|4630.59|4630.59|4630.59|4630.59|4630.5|4630.5|0
1648041370000|2022-03-23 13:16:10|4631.44|4631.44|4631.44|4631.44|4631.53|4631.53|4631.44|4631.44|0
1648041380000|2022-03-23 13:16:20|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|0
1648041410000|2022-03-23 13:16:50|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1648041420000|2022-03-23 13:17:00|4631.26|4631.26|4630.59|4630.59|4631.26|4631.26|4630.59|4630.59|0
1648041430000|2022-03-23 13:17:10|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|0
1648041470000|2022-03-23 13:17:50|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|4630.01|0
1648041500000|2022-03-23 13:18:20|4630.68|4630.68|4630.86|4630.86|4631.03|4631.03|4630.68|4630.68|0
1648041530000|2022-03-23 13:18:50|4630.19|4630.19|4630.41|4630.41|4630.86|4630.86|4630.19|4630.19|0
1648041540000|2022-03-23 13:19:00|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|4629.97|0
1648041550000|2022-03-23 13:19:10|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|4630.15|0
1648041570000|2022-03-23 13:19:30|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|0
1648041590000|2022-03-23 13:19:50|4629.6|4629.6|4629.43|4629.43|4629.6|4629.6|4629.43|4629.43|0
1648041600000|2022-03-23 13:20:00|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|0
1648041610000|2022-03-23 13:20:10|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|0
1648041620000|2022-03-23 13:20:20|4629.81|4629.81|4629.66|4629.66|4629.81|4629.81|4629.66|4629.66|0
1648041630000|2022-03-23 13:20:30|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4629.22|4629.22|0
1648041640000|2022-03-23 13:20:40|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1648041650000|2022-03-23 13:20:50|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|0
1648041660000|2022-03-23 13:21:00|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|4630.02|0
1648041670000|2022-03-23 13:21:10|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1648041680000|2022-03-23 13:21:20|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|0
1648041690000|2022-03-23 13:21:30|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|0
1648041760000|2022-03-23 13:22:40|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|0
1648041800000|2022-03-23 13:23:20|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1648041810000|2022-03-23 13:23:30|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|4631.44|0
1648041820000|2022-03-23 13:23:40|4631.29|4631.29|4631.29|4631.29|4631.29|4631.29|4631.29|4631.29|0
1648041870000|2022-03-23 13:24:30|4630.62|4630.62|4630.4|4630.4|4630.62|4630.62|4629.95|4629.95|0
1648041890000|2022-03-23 13:24:50|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|0
1648041900000|2022-03-23 13:25:00|4630.04|4630.04|4629.2|4629.2|4630.22|4630.22|4629.2|4629.2|0
1648041910000|2022-03-23 13:25:10|4629.64|4629.64|4630.4|4630.4|4630.4|4630.4|4629.46|4629.46|0
1648041950000|2022-03-23 13:25:50|4631.07|4631.07|4629.73|4629.73|4631.07|4631.07|4629.73|4629.73|0
1648041960000|2022-03-23 13:26:00|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|0
1648041970000|2022-03-23 13:26:10|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|4628.53|0
1648041980000|2022-03-23 13:26:20|4629.2|4629.2|4629.46|4629.46|4629.46|4629.46|4629.2|4629.2|0
1648041990000|2022-03-23 13:26:30|4629.81|4629.81|4625.35|4625.35|4629.81|4629.81|4625.35|4625.35|0
1648042000000|2022-03-23 13:26:40|4625|4625|4624.15|4624.15|4625|4625|4624.15|4624.15|0
1648042010000|2022-03-23 13:26:50|4624.42|4624.42|4624.15|4624.15|4624.42|4624.42|4624.15|4624.15|0
1648042030000|2022-03-23 13:27:10|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|4624.42|0
1648042040000|2022-03-23 13:27:20|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|0
1648042050000|2022-03-23 13:27:30|4622.15|4622.15|4620.81|4620.81|4622.15|4622.15|4620.14|4620.14|0
1648042060000|2022-03-23 13:27:40|4620.14|4620.14|4620.58|4620.58|4620.58|4620.58|4620.14|4620.14|0
1648042070000|2022-03-23 13:27:50|4620.67|4620.67|4620.58|4620.58|4620.67|4620.67|4620.58|4620.58|0
1648042080000|2022-03-23 13:28:00|4621.25|4621.25|4621.92|4621.92|4621.92|4621.92|4621.25|4621.25|0
1648042090000|2022-03-23 13:28:10|4622.01|4622.01|4620.67|4620.67|4622.01|4622.01|4620.67|4620.67|0
1648042100000|2022-03-23 13:28:20|4620.75|4620.75|4619.41|4619.41|4620.75|4620.75|4619.41|4619.41|0
1648042110000|2022-03-23 13:28:30|4618.74|4618.74|4618.07|4618.07|4618.74|4618.74|4618.07|4618.07|0
1648042130000|2022-03-23 13:28:50|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1648042140000|2022-03-23 13:29:00|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1648042150000|2022-03-23 13:29:10|4615.54|4615.54|4616.2|4616.2|4616.2|4616.2|4613.53|4613.53|0
1648042160000|2022-03-23 13:29:20|4616.38|4616.38|4620.4|4620.4|4621.07|4621.07|4616.38|4616.38|0
1648042190000|2022-03-23 13:29:50|4620.52|4620.52|4619.18|4619.18|4620.52|4620.52|4619.18|4619.18|0
1648042200000|2022-03-23 13:30:00|4619.85|4619.85|4621.86|4621.86|4621.86|4621.86|4619.18|4619.18|0
1648042210000|2022-03-23 13:30:10|4622.21|4622.21|4621.54|4621.54|4622.21|4622.21|4621.54|4621.54|0
1648042220000|2022-03-23 13:30:20|4620.87|4620.87|4620.17|4620.17|4620.87|4620.87|4619.99|4619.99|0
1648042230000|2022-03-23 13:30:30|4619.46|4619.46|4619.46|4619.46|4619.46|4619.46|4619.46|4619.46|0
1648042250000|2022-03-23 13:30:50|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|0
1648042260000|2022-03-23 13:31:00|4619.28|4619.28|4620.89|4620.89|4620.89|4620.89|4619.28|4619.28|0
1648042280000|2022-03-23 13:31:20|4620.62|4620.62|4619.78|4619.78|4620.62|4620.62|4618.61|4618.61|0
1648042290000|2022-03-23 13:31:30|4618.44|4618.44|4620.04|4620.04|4620.04|4620.04|4618.44|4618.44|0
1648042300000|2022-03-23 13:31:40|4618.03|4618.03|4619.37|4619.37|4619.37|4619.37|4618.03|4618.03|0
1648042320000|2022-03-23 13:32:00|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|0
1648042340000|2022-03-23 13:32:20|4619.28|4619.28|4619.19|4619.19|4619.72|4619.72|4619.19|4619.19|0
1648042370000|2022-03-23 13:32:50|4619.11|4619.11|4620.45|4620.45|4620.45|4620.45|4617.77|4617.77|0
1648042380000|2022-03-23 13:33:00|4621.12|4621.12|4620.09|4620.09|4621.12|4621.12|4620.09|4620.09|0
1648042390000|2022-03-23 13:33:10|4620.89|4620.89|4620.13|4620.13|4621.42|4621.42|4620.13|4620.13|0
1648042400000|2022-03-23 13:33:20|4620.57|4620.57|4620.42|4620.42|4620.72|4620.72|4620.42|4620.42|0
1648042410000|2022-03-23 13:33:30|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1648042420000|2022-03-23 13:33:40|4621.91|4621.91|4621.65|4621.65|4621.91|4621.91|4621.65|4621.65|0
1648042450000|2022-03-23 13:34:10|4621.91|4621.91|4620.31|4620.31|4621.91|4621.91|4620.31|4620.31|0
1648042460000|2022-03-23 13:34:20|4620.22|4620.22|4620.31|4620.31|4620.31|4620.31|4620.22|4620.22|0
1648042470000|2022-03-23 13:34:30|4622.32|4622.32|4623.02|4623.02|4623.02|4623.02|4622.32|4622.32|0
1648042480000|2022-03-23 13:34:40|4622.32|4622.32|4621.87|4621.87|4622.32|4622.32|4621.61|4621.61|0
1648042490000|2022-03-23 13:34:50|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|0
1648042510000|2022-03-23 13:35:10|4621.66|4621.66|4621.49|4621.49|4621.66|4621.66|4621.49|4621.49|0
1648042530000|2022-03-23 13:35:30|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|0
1648042540000|2022-03-23 13:35:40|4621.49|4621.49|4620.77|4620.77|4621.49|4621.49|4620.15|4620.15|0
1648042550000|2022-03-23 13:35:50|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|4620.68|0
1648042600000|2022-03-23 13:36:40|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|0
1648042620000|2022-03-23 13:37:00|4621.31|4621.31|4621.51|4621.51|4621.51|4621.51|4621.31|4621.31|0
1648042630000|2022-03-23 13:37:10|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|0
1648042640000|2022-03-23 13:37:20|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1648042650000|2022-03-23 13:37:30|4620.53|4620.53|4620.62|4620.62|4620.62|4620.62|4620.36|4620.36|0
1648042660000|2022-03-23 13:37:40|4619.95|4619.95|4617.64|4617.64|4619.95|4619.95|4617.64|4617.64|0
1648042680000|2022-03-23 13:38:00|4616.97|4616.97|4617.15|4617.15|4617.15|4617.15|4616.97|4616.97|0
1648042690000|2022-03-23 13:38:10|4616.48|4616.48|4617.29|4617.29|4617.82|4617.82|4616.48|4616.48|0
1648042710000|2022-03-23 13:38:30|4617.46|4617.46|4617.29|4617.29|4617.46|4617.46|4617.29|4617.29|0
1648042730000|2022-03-23 13:38:50|4617.11|4617.11|4617.6|4617.6|4617.78|4617.78|4617.11|4617.11|0
1648042740000|2022-03-23 13:39:00|4616.26|4616.26|4615.91|4615.91|4616.26|4616.26|4615.91|4615.91|0
1648042750000|2022-03-23 13:39:10|4615.82|4615.82|4615.29|4615.29|4616.09|4616.09|4615.29|4615.29|0
1648042760000|2022-03-23 13:39:20|4615.73|4615.73|4616|4616|4616|4616|4615.73|4615.73|0
1648042770000|2022-03-23 13:39:30|4615.73|4615.73|4616.09|4616.09|4616.09|4616.09|4615.73|4615.73|0
1648042780000|2022-03-23 13:39:40|4614.75|4614.75|4616.09|4616.09|4616.09|4616.09|4614.75|4614.75|0
1648042790000|2022-03-23 13:39:50|4615.94|4615.94|4615.79|4615.79|4616.09|4616.09|4615.79|4615.79|0
1648042800000|2022-03-23 13:40:00|4614.45|4614.45|4615.71|4615.71|4615.71|4615.71|4614.37|4614.37|0
1648042810000|2022-03-23 13:40:10|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|4616.38|0
1648042820000|2022-03-23 13:40:20|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|0
1648042850000|2022-03-23 13:40:50|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|0
1648042860000|2022-03-23 13:41:00|4617.23|4617.23|4618.79|4618.79|4619.9|4619.9|4617.23|4617.23|0
1648042870000|2022-03-23 13:41:10|4618.43|4618.43|4618.1|4618.1|4618.43|4618.43|4618.1|4618.1|0
1648042890000|2022-03-23 13:41:30|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1648042900000|2022-03-23 13:41:40|4617.4|4617.4|4617.4|4617.4|4617.4|4617.4|4617.4|4617.4|0
1648042910000|2022-03-23 13:41:50|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|0
1648042920000|2022-03-23 13:42:00|4618.6|4618.6|4619.27|4619.27|4619.27|4619.27|4618.6|4618.6|0
1648042940000|2022-03-23 13:42:20|4619.41|4619.41|4619.56|4619.56|4619.56|4619.56|4619.41|4619.41|0
1648042950000|2022-03-23 13:42:30|4620|4620|4620|4620|4620|4620|4620|4620|0
1648042960000|2022-03-23 13:42:40|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|0
1648042980000|2022-03-23 13:43:00|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|0
1648043010000|2022-03-23 13:43:30|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|0
1648043020000|2022-03-23 13:43:40|4620.73|4620.73|4621.23|4621.23|4622.56|4622.56|4620.56|4620.56|0
1648043030000|2022-03-23 13:43:50|4620.96|4620.96|4621.63|4621.63|4621.63|4621.63|4620.96|4620.96|0
1648043040000|2022-03-23 13:44:00|4622.97|4622.97|4622.7|4622.7|4622.97|4622.97|4622.7|4622.7|0
1648043070000|2022-03-23 13:44:30|4623.76|4623.76|4623.76|4623.76|4623.76|4623.76|4623.76|4623.76|0
1648043080000|2022-03-23 13:44:40|4623.23|4623.23|4622.88|4622.88|4623.23|4623.23|4622.88|4622.88|0
1648043090000|2022-03-23 13:44:50|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|0
1648043100000|2022-03-23 13:45:00|4623.23|4623.23|4621.75|4621.75|4623.23|4623.23|4621.75|4621.75|0
1648043110000|2022-03-23 13:45:10|4621.53|4621.53|4619.14|4619.14|4621.53|4621.53|4618.88|4618.88|0
1648043120000|2022-03-23 13:45:20|4618.88|4618.88|4618.96|4618.96|4618.96|4618.96|4618.88|4618.88|0
1648043130000|2022-03-23 13:45:30|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|0
1648043140000|2022-03-23 13:45:40|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|4619.18|0
1648043150000|2022-03-23 13:45:50|4619.85|4619.85|4622.21|4622.21|4622.21|4622.21|4619.85|4619.85|0
1648043190000|2022-03-23 13:46:30|4622.3|4622.3|4620.96|4620.96|4622.3|4622.3|4620.96|4620.96|0
1648043200000|2022-03-23 13:46:40|4620.69|4620.69|4620.96|4620.96|4620.96|4620.96|4620.25|4620.25|0
1648043220000|2022-03-23 13:47:00|4620.87|4620.87|4620.16|4620.16|4620.87|4620.87|4620.16|4620.16|0
1648043240000|2022-03-23 13:47:20|4620.25|4620.25|4620.16|4620.16|4620.25|4620.25|4620.16|4620.16|0
1648043250000|2022-03-23 13:47:30|4618.15|4618.15|4618.01|4618.01|4618.82|4618.82|4617.48|4617.48|0
1648043270000|2022-03-23 13:47:50|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1648043280000|2022-03-23 13:48:00|4617.96|4617.96|4620.37|4620.37|4620.52|4620.52|4617.96|4617.96|0
1648043290000|2022-03-23 13:48:10|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.31|4620.31|0
1648043300000|2022-03-23 13:48:20|4620.37|4620.37|4620.19|4620.19|4620.37|4620.37|4620.19|4620.19|0
1648043320000|2022-03-23 13:48:40|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|0
1648043330000|2022-03-23 13:48:50|4619.63|4619.63|4620.3|4620.3|4620.3|4620.3|4619.63|4619.63|0
1648043340000|2022-03-23 13:49:00|4620.97|4620.97|4621.64|4621.64|4621.64|4621.64|4620.97|4620.97|0
1648043350000|2022-03-23 13:49:10|4621.82|4621.82|4620.48|4620.48|4621.82|4621.82|4620.48|4620.48|0
1648043370000|2022-03-23 13:49:30|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|0
1648043390000|2022-03-23 13:49:50|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|0
1648043410000|2022-03-23 13:50:10|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|4619.82|0
1648043420000|2022-03-23 13:50:20|4619.99|4619.99|4619.38|4619.38|4619.99|4619.99|4619.38|4619.38|0
1648043500000|2022-03-23 13:51:40|4619.29|4619.29|4619.29|4619.29|4619.29|4619.29|4619.29|4619.29|0
1648043530000|2022-03-23 13:52:10|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1648043540000|2022-03-23 13:52:20|4619.1|4619.1|4619.01|4619.01|4619.1|4619.1|4618.84|4618.84|0
1648043550000|2022-03-23 13:52:30|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|0
1648043560000|2022-03-23 13:52:40|4619.36|4619.36|4619.36|4619.36|4619.36|4619.36|4619.36|4619.36|0
1648043570000|2022-03-23 13:52:50|4618.69|4618.69|4617.36|4617.36|4618.69|4618.69|4617.36|4617.36|0
1648043580000|2022-03-23 13:53:00|4618.03|4618.03|4619.36|4619.36|4619.36|4619.36|4618.03|4618.03|0
1648043590000|2022-03-23 13:53:10|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1648043620000|2022-03-23 13:53:40|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|0
1648043630000|2022-03-23 13:53:50|4617.67|4617.67|4618.03|4618.03|4618.03|4618.03|4617.67|4617.67|0
1648043640000|2022-03-23 13:54:00|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|4618.69|0
1648043650000|2022-03-23 13:54:10|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|4618.78|0
1648043670000|2022-03-23 13:54:30|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|0
1648043680000|2022-03-23 13:54:40|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|0
1648043690000|2022-03-23 13:54:50|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|0
1648043700000|2022-03-23 13:55:00|4619.05|4619.05|4619.05|4619.05|4619.72|4619.72|4619.05|4619.05|0
1648043710000|2022-03-23 13:55:10|4619.75|4619.75|4620.42|4620.42|4620.42|4620.42|4619.75|4619.75|0
1648043730000|2022-03-23 13:55:30|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|0
1648043740000|2022-03-23 13:55:40|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1648043750000|2022-03-23 13:55:50|4620.87|4620.87|4620.75|4620.75|4621.01|4621.01|4620.66|4620.66|0
1648043760000|2022-03-23 13:56:00|4620.6|4620.6|4620.25|4620.25|4620.6|4620.6|4620.16|4620.16|0
1648043770000|2022-03-23 13:56:10|4620.39|4620.39|4620.78|4620.78|4620.87|4620.87|4620.39|4620.39|0
1648043780000|2022-03-23 13:56:20|4620.69|4620.69|4621.13|4621.13|4621.13|4621.13|4620.69|4620.69|0
1648043820000|2022-03-23 13:57:00|4621.28|4621.28|4622.27|4622.27|4622.27|4622.27|4621.28|4621.28|0
1648043830000|2022-03-23 13:57:10|4622.44|4622.44|4622.23|4622.23|4622.44|4622.44|4621.56|4621.56|0
1648043850000|2022-03-23 13:57:30|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|4622.49|0
1648043890000|2022-03-23 13:58:10|4622.28|4622.28|4621.61|4621.61|4622.28|4622.28|4621.61|4621.61|0
1648043900000|2022-03-23 13:58:20|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|0
1648043910000|2022-03-23 13:58:30|4620.17|4620.17|4621.37|4621.37|4621.37|4621.37|4620.17|4620.17|0
1648043920000|2022-03-23 13:58:40|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|4621.51|0
1648043930000|2022-03-23 13:58:50|4621.6|4621.6|4621.45|4621.45|4621.6|4621.6|4621.45|4621.45|0
1648043940000|2022-03-23 13:59:00|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|0
1648043950000|2022-03-23 13:59:10|4621.43|4621.43|4621.72|4621.72|4621.72|4621.72|4621.43|4621.43|0
1648043970000|2022-03-23 13:59:30|4620.38|4620.38|4621.9|4621.9|4621.9|4621.9|4620.38|4620.38|0
1648043980000|2022-03-23 13:59:40|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|4621.75|0
1648043990000|2022-03-23 13:59:50|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|4621.9|0
1648044000000|2022-03-23 14:00:00|4622.07|4622.07|4622.18|4622.18|4622.18|4622.18|4622.07|4622.07|0
1648044020000|2022-03-23 14:00:20|4621.56|4621.56|4621.84|4621.84|4622.55|4622.55|4621.21|4621.21|0
1648044030000|2022-03-23 14:00:30|4622.28|4622.28|4622.64|4622.64|4622.64|4622.64|4622.28|4622.28|0
1648044050000|2022-03-23 14:00:50|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|0
1648044060000|2022-03-23 14:01:00|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|0
1648044080000|2022-03-23 14:01:20|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|0
1648044090000|2022-03-23 14:01:30|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|0
1648044100000|2022-03-23 14:01:40|4624.6|4624.6|4624.34|4624.34|4624.6|4624.6|4624.34|4624.34|0
1648044110000|2022-03-23 14:01:50|4624.39|4624.39|4623.86|4623.86|4624.39|4624.39|4623.86|4623.86|0
1648044120000|2022-03-23 14:02:00|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|0
1648044150000|2022-03-23 14:02:30|4621.86|4621.86|4622.48|4622.48|4622.48|4622.48|4621.86|4621.86|0
1648044160000|2022-03-23 14:02:40|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|0
1648044190000|2022-03-23 14:03:10|4623.45|4623.45|4622.92|4622.92|4623.45|4623.45|4622.92|4622.92|0
1648044210000|2022-03-23 14:03:30|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|0
1648044220000|2022-03-23 14:03:40|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|0
1648044240000|2022-03-23 14:04:00|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1648044270000|2022-03-23 14:04:30|4620.61|4620.61|4621.23|4621.23|4621.9|4621.9|4620.61|4620.61|0
1648044280000|2022-03-23 14:04:40|4621.06|4621.06|4620.39|4620.39|4621.06|4621.06|4620.39|4620.39|0
1648044290000|2022-03-23 14:04:50|4620.65|4620.65|4619.98|4619.98|4620.65|4620.65|4619.98|4619.98|0
1648044300000|2022-03-23 14:05:00|4620.13|4620.13|4620.8|4620.8|4620.8|4620.8|4620.13|4620.13|0
1648044350000|2022-03-23 14:05:50|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|0
1648044360000|2022-03-23 14:06:00|4620.8|4620.8|4620.89|4620.89|4620.89|4620.89|4620.8|4620.8|0
1648044370000|2022-03-23 14:06:10|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|0
1648044380000|2022-03-23 14:06:20|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|0
1648044390000|2022-03-23 14:06:30|4620.39|4620.39|4619.72|4619.72|4620.39|4620.39|4619.72|4619.72|0
1648044400000|2022-03-23 14:06:40|4619.63|4619.63|4620.42|4620.42|4620.42|4620.42|4619.63|4619.63|0
1648044410000|2022-03-23 14:06:50|4620.58|4620.58|4621.11|4621.11|4621.11|4621.11|4620.58|4620.58|0
1648044450000|2022-03-23 14:07:30|4620.44|4620.44|4620.77|4620.77|4620.77|4620.77|4620.44|4620.44|0
1648044460000|2022-03-23 14:07:40|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|4620.77|4620.77|0
1648044470000|2022-03-23 14:07:50|4621.75|4621.75|4622.26|4622.26|4622.42|4622.42|4621.75|4621.75|0
1648044500000|2022-03-23 14:08:20|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|0
1648044520000|2022-03-23 14:08:40|4622|4622|4619.99|4619.99|4622|4622|4619.99|4619.99|0
1648044530000|2022-03-23 14:08:50|4620.43|4620.43|4621.77|4621.77|4621.77|4621.77|4620.43|4620.43|0
1648044560000|2022-03-23 14:09:20|4622.44|4622.44|4622.44|4622.44|4624.45|4624.45|4622.44|4622.44|0
1648044570000|2022-03-23 14:09:30|4622.88|4622.88|4622.53|4622.53|4622.88|4622.88|4622.53|4622.53|0
1648044590000|2022-03-23 14:09:50|4622.88|4622.88|4623.73|4623.73|4623.73|4623.73|4622.88|4622.88|0
1648044620000|2022-03-23 14:10:20|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|0
1648044630000|2022-03-23 14:10:30|4624.44|4624.44|4623.99|4623.99|4624.44|4624.44|4623.99|4623.99|0
1648044660000|2022-03-23 14:11:00|4624.26|4624.26|4623.99|4623.99|4624.26|4624.26|4623.99|4623.99|0
1648044670000|2022-03-23 14:11:10|4624.66|4624.66|4624.93|4624.93|4624.93|4624.93|4624.66|4624.66|0
1648044690000|2022-03-23 14:11:30|4625.19|4625.19|4625.03|4625.03|4625.19|4625.19|4625.03|4625.03|0
1648044700000|2022-03-23 14:11:40|4624.85|4624.85|4624.5|4624.5|4624.85|4624.85|4624.5|4624.5|0
1648044710000|2022-03-23 14:11:50|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|0
1648044720000|2022-03-23 14:12:00|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1648044730000|2022-03-23 14:12:10|4623.25|4623.25|4623.92|4623.92|4623.92|4623.92|4623.25|4623.25|0
1648044750000|2022-03-23 14:12:30|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1648044780000|2022-03-23 14:13:00|4624.94|4624.94|4624.23|4624.23|4624.94|4624.94|4624.23|4624.23|0
1648044790000|2022-03-23 14:13:10|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|0
1648044810000|2022-03-23 14:13:30|4623.51|4623.51|4622.84|4622.84|4623.51|4623.51|4622.84|4622.84|0
1648044820000|2022-03-23 14:13:40|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|4623.06|0
1648044830000|2022-03-23 14:13:50|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|4622.79|0
1648044840000|2022-03-23 14:14:00|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|0
1648044890000|2022-03-23 14:14:50|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|4623.9|0
1648044900000|2022-03-23 14:15:00|4623.64|4623.64|4624.52|4624.52|4624.52|4624.52|4623.64|4623.64|0
1648044910000|2022-03-23 14:15:10|4624.41|4624.41|4623.74|4623.74|4624.41|4624.41|4623.74|4623.74|0
1648044920000|2022-03-23 14:15:20|4624.18|4624.18|4624.3|4624.3|4624.3|4624.3|4624.18|4624.18|0
1648044930000|2022-03-23 14:15:30|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|0
1648044940000|2022-03-23 14:15:40|4624.04|4624.04|4624.63|4624.63|4624.63|4624.63|4624.04|4624.04|0
1648044950000|2022-03-23 14:15:50|4624.92|4624.92|4625.07|4625.07|4625.07|4625.07|4624.92|4624.92|0
1648044960000|2022-03-23 14:16:00|4624.95|4624.95|4624.95|4624.95|4624.95|4624.95|4624.95|4624.95|0
1648044970000|2022-03-23 14:16:10|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|0
1648044980000|2022-03-23 14:16:20|4625.57|4625.57|4626.38|4626.38|4626.38|4626.38|4625.57|4625.57|0
1648045000000|2022-03-23 14:16:40|4626.12|4626.12|4627.72|4627.72|4627.72|4627.72|4626.12|4626.12|0
1648045020000|2022-03-23 14:17:00|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|0
1648045040000|2022-03-23 14:17:20|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1648045050000|2022-03-23 14:17:30|4627.51|4627.51|4627.06|4627.06|4627.51|4627.51|4627.06|4627.06|0
1648045090000|2022-03-23 14:18:10|4625.05|4625.05|4624.79|4624.79|4625.05|4625.05|4624.79|4624.79|0
1648045100000|2022-03-23 14:18:20|4625.46|4625.46|4624.53|4624.53|4625.46|4625.46|4624.53|4624.53|0
1648045120000|2022-03-23 14:18:40|4624.97|4624.97|4625.64|4625.64|4625.64|4625.64|4624.97|4624.97|0
1648045140000|2022-03-23 14:19:00|4626.52|4626.52|4625.81|4625.81|4626.52|4626.52|4625.81|4625.81|0
1648045150000|2022-03-23 14:19:10|4625.55|4625.55|4627.22|4627.22|4627.22|4627.22|4625.55|4625.55|0
1648045160000|2022-03-23 14:19:20|4627.3|4627.3|4626.72|4626.72|4627.39|4627.39|4626.72|4626.72|0
1648045170000|2022-03-23 14:19:30|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|0
1648045180000|2022-03-23 14:19:40|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|4626.75|0
1648045200000|2022-03-23 14:20:00|4626.66|4626.66|4626.84|4626.84|4626.84|4626.84|4626.66|4626.66|0
1648045220000|2022-03-23 14:20:20|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|0
1648045230000|2022-03-23 14:20:30|4625.73|4625.73|4625.55|4625.55|4625.73|4625.73|4625.55|4625.55|0
1648045240000|2022-03-23 14:20:40|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|4625.29|0
1648045260000|2022-03-23 14:21:00|4625.96|4625.96|4625.96|4625.96|4626.63|4626.63|4625.96|4625.96|0
1648045330000|2022-03-23 14:22:10|4626.05|4626.05|4625.6|4625.6|4626.05|4626.05|4625.6|4625.6|0
1648045340000|2022-03-23 14:22:20|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|0
1648045350000|2022-03-23 14:22:30|4625.72|4625.72|4625.46|4625.46|4625.72|4625.72|4625.46|4625.46|0
1648045360000|2022-03-23 14:22:40|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|4625.34|0
1648045400000|2022-03-23 14:23:20|4625.52|4625.52|4625.52|4625.52|4625.52|4625.52|4625.52|4625.52|0
1648045420000|2022-03-23 14:23:40|4624.85|4624.85|4625.52|4625.52|4626.19|4626.19|4624.85|4624.85|0
1648045430000|2022-03-23 14:23:50|4626.86|4626.86|4626.86|4626.86|4626.86|4626.86|4626.19|4626.19|0
1648045440000|2022-03-23 14:24:00|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1648045480000|2022-03-23 14:24:40|4627.44|4627.44|4627.97|4627.97|4627.97|4627.97|4627.44|4627.44|0
1648045500000|2022-03-23 14:25:00|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|0
1648045520000|2022-03-23 14:25:20|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|0
1648045530000|2022-03-23 14:25:30|4628.11|4628.11|4627.84|4627.84|4628.11|4628.11|4627.84|4627.84|0
1648045540000|2022-03-23 14:25:40|4627.47|4627.47|4627.37|4627.37|4627.68|4627.68|4627.37|4627.37|0
1648045560000|2022-03-23 14:26:00|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1648045580000|2022-03-23 14:26:20|4626.17|4626.17|4626.4|4626.4|4626.4|4626.4|4626.17|4626.17|0
1648045600000|2022-03-23 14:26:40|4626.23|4626.23|4625.61|4625.61|4626.32|4626.32|4625.61|4625.61|0
1648045610000|2022-03-23 14:26:50|4625.87|4625.87|4625.11|4625.11|4625.87|4625.87|4625.11|4625.11|0
1648045620000|2022-03-23 14:27:00|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1648045630000|2022-03-23 14:27:10|4624.71|4624.71|4624.71|4624.71|4624.71|4624.71|4624.71|4624.71|0
1648045640000|2022-03-23 14:27:20|4624.88|4624.88|4624.53|4624.53|4624.88|4624.88|4624.53|4624.53|0
1648045650000|2022-03-23 14:27:30|4624.44|4624.44|4624.24|4624.24|4624.44|4624.44|4624.24|4624.24|0
1648045660000|2022-03-23 14:27:40|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1648045700000|2022-03-23 14:28:20|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|4623.92|0
1648045710000|2022-03-23 14:28:30|4625.26|4625.26|4625.58|4625.58|4625.58|4625.58|4624.91|4624.91|0
1648045720000|2022-03-23 14:28:40|4624.91|4624.91|4624.82|4624.82|4624.91|4624.91|4624.82|4624.82|0
1648045730000|2022-03-23 14:28:50|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|0
1648045770000|2022-03-23 14:29:30|4624.73|4624.73|4624.73|4624.73|4624.73|4624.73|4624.73|4624.73|0
1648045800000|2022-03-23 14:30:00|4625.26|4625.26|4625.11|4625.11|4625.26|4625.26|4625.11|4625.11|0
1648045820000|2022-03-23 14:30:20|4624.4|4624.4|4623.98|4623.98|4624.4|4624.4|4623.98|4623.98|0
1648045830000|2022-03-23 14:30:30|4625.31|4625.31|4624.65|4624.65|4625.31|4625.31|4623.98|4623.98|0
1648045850000|2022-03-23 14:30:50|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|4624.91|0
1648045860000|2022-03-23 14:31:00|4625.26|4625.26|4625.12|4625.12|4625.26|4625.26|4625.12|4625.12|0
1648045880000|2022-03-23 14:31:20|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|0
1648045900000|2022-03-23 14:31:40|4624.76|4624.76|4625.19|4625.19|4625.19|4625.19|4624.76|4624.76|0
1648045910000|2022-03-23 14:31:50|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|0
1648045930000|2022-03-23 14:32:10|4625.54|4625.54|4624.43|4624.43|4625.54|4625.54|4624.43|4624.43|0
1648045940000|2022-03-23 14:32:20|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|0
1648045950000|2022-03-23 14:32:30|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|4624.72|0
1648045990000|2022-03-23 14:33:10|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|4624.87|0
1648046000000|2022-03-23 14:33:20|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|0
1648046010000|2022-03-23 14:33:30|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|4625.63|0
1648046030000|2022-03-23 14:33:50|4624.96|4624.96|4623.62|4623.62|4624.96|4624.96|4623.62|4623.62|0
1648046050000|2022-03-23 14:34:10|4622.95|4622.95|4622.28|4622.28|4622.95|4622.95|4622.28|4622.28|0
1648046060000|2022-03-23 14:34:20|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|0
1648046070000|2022-03-23 14:34:30|4622.01|4622.01|4622.1|4622.1|4622.1|4622.1|4622.01|4622.01|0
1648046080000|2022-03-23 14:34:40|4621.75|4621.75|4621.66|4621.66|4621.75|4621.75|4621.66|4621.66|0
1648046090000|2022-03-23 14:34:50|4621.82|4621.82|4621.15|4621.15|4621.82|4621.82|4621.15|4621.15|0
1648046100000|2022-03-23 14:35:00|4621.3|4621.3|4622.72|4622.72|4622.72|4622.72|4621.3|4621.3|0
1648046110000|2022-03-23 14:35:10|4622.45|4622.45|4621.71|4621.71|4622.45|4622.45|4621.71|4621.71|0
1648046120000|2022-03-23 14:35:20|4621.04|4621.04|4620.93|4620.93|4621.04|4621.04|4620.93|4620.93|0
1648046130000|2022-03-23 14:35:30|4621.6|4621.6|4621.6|4621.6|4621.6|4621.6|4621.6|4621.6|0
1648046150000|2022-03-23 14:35:50|4621.77|4621.77|4621.68|4621.68|4621.77|4621.77|4621.68|4621.68|0
1648046160000|2022-03-23 14:36:00|4621.77|4621.77|4621.37|4621.37|4621.95|4621.95|4621.1|4621.1|0
1648046170000|2022-03-23 14:36:10|4621.1|4621.1|4622.2|4622.2|4622.2|4622.2|4620.61|4620.61|0
1648046180000|2022-03-23 14:36:20|4622.41|4622.41|4622.85|4622.85|4622.85|4622.85|4622.41|4622.41|0
1648046190000|2022-03-23 14:36:30|4623.03|4623.03|4622.67|4622.67|4623.03|4623.03|4622.67|4622.67|0
1648046200000|2022-03-23 14:36:40|4623.03|4623.03|4621.02|4621.02|4623.03|4623.03|4621.02|4621.02|0
1648046220000|2022-03-23 14:37:00|4621.19|4621.19|4621.52|4621.52|4622.19|4622.19|4621.19|4621.19|0
1648046230000|2022-03-23 14:37:10|4621.35|4621.35|4621.2|4621.2|4621.35|4621.35|4621.08|4621.08|0
1648046240000|2022-03-23 14:37:20|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|0
1648046250000|2022-03-23 14:37:30|4620.76|4620.76|4619.65|4619.65|4620.76|4620.76|4619.65|4619.65|0
1648046260000|2022-03-23 14:37:40|4619.82|4619.82|4619.38|4619.38|4619.82|4619.82|4619.29|4619.29|0
1648046270000|2022-03-23 14:37:50|4619.22|4619.22|4616.54|4616.54|4619.22|4619.22|4616.54|4616.54|0
1648046290000|2022-03-23 14:38:10|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|0
1648046310000|2022-03-23 14:38:30|4617.07|4617.07|4615.44|4615.44|4617.07|4617.07|4615.44|4615.44|0
1648046340000|2022-03-23 14:39:00|4615.29|4615.29|4615.91|4615.91|4615.91|4615.91|4615.29|4615.29|0
1648046360000|2022-03-23 14:39:20|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|0
1648046370000|2022-03-23 14:39:30|4617.51|4617.51|4618.18|4618.18|4618.18|4618.18|4617.51|4617.51|0
1648046380000|2022-03-23 14:39:40|4617.51|4617.51|4617.72|4617.72|4617.72|4617.72|4617.51|4617.51|0
1648046390000|2022-03-23 14:39:50|4617.37|4617.37|4615.71|4615.71|4617.37|4617.37|4615.71|4615.71|0
1648046400000|2022-03-23 14:40:00|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|0
1648046410000|2022-03-23 14:40:10|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1648046430000|2022-03-23 14:40:30|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|0
1648046440000|2022-03-23 14:40:40|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1648046450000|2022-03-23 14:40:50|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|0
1648046460000|2022-03-23 14:41:00|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|0
1648046480000|2022-03-23 14:41:20|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1648046510000|2022-03-23 14:41:50|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|0
1648046520000|2022-03-23 14:42:00|4613.55|4613.55|4611.36|4611.36|4613.55|4613.55|4611.36|4611.36|0
1648046530000|2022-03-23 14:42:10|4611.18|4611.18|4611.13|4611.13|4611.18|4611.18|4611.01|4611.01|0
1648046540000|2022-03-23 14:42:20|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|0
1648046560000|2022-03-23 14:42:40|4609.75|4609.75|4610.42|4610.42|4610.42|4610.42|4609.75|4609.75|0
1648046580000|2022-03-23 14:43:00|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1648046590000|2022-03-23 14:43:10|4610.12|4610.12|4608.8|4608.8|4610.12|4610.12|4608.8|4608.8|0
1648046600000|2022-03-23 14:43:20|4608.13|4608.13|4606.26|4606.26|4608.13|4608.13|4606.26|4606.26|0
1648046610000|2022-03-23 14:43:30|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|0
1648046620000|2022-03-23 14:43:40|4607.51|4607.51|4606.84|4606.84|4607.51|4607.51|4606.84|4606.84|0
1648046630000|2022-03-23 14:43:50|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1648046640000|2022-03-23 14:44:00|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1648046650000|2022-03-23 14:44:10|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|4607.54|0
1648046660000|2022-03-23 14:44:20|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|0
1648046670000|2022-03-23 14:44:30|4608.88|4608.88|4608.44|4608.44|4608.88|4608.88|4608.44|4608.44|0
1648046680000|2022-03-23 14:44:40|4608.35|4608.35|4606.48|4606.48|4608.35|4608.35|4606.48|4606.48|0
1648046700000|2022-03-23 14:45:00|4606.31|4606.31|4607.12|4607.12|4607.12|4607.12|4606.31|4606.31|0
1648046710000|2022-03-23 14:45:10|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|0
1648046720000|2022-03-23 14:45:20|4606.72|4606.72|4605.92|4605.92|4606.72|4606.72|4605.84|4605.84|0
1648046730000|2022-03-23 14:45:30|4605.82|4605.82|4607.51|4607.51|4607.51|4607.51|4605.82|4605.82|0
1648046740000|2022-03-23 14:45:40|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|4607.25|0
1648046750000|2022-03-23 14:45:50|4607.07|4607.07|4607.25|4607.25|4607.25|4607.25|4607.07|4607.07|0
1648046780000|2022-03-23 14:46:20|4606.58|4606.58|4606.22|4606.22|4606.58|4606.58|4606.22|4606.22|0
1648046790000|2022-03-23 14:46:30|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|4605.78|0
1648046810000|2022-03-23 14:46:50|4606.45|4606.45|4605.93|4605.93|4606.6|4606.6|4605.93|4605.93|0
1648046820000|2022-03-23 14:47:00|4605.67|4605.67|4607.27|4607.27|4607.67|4607.67|4605.67|4605.67|0
1648046830000|2022-03-23 14:47:10|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|0
1648046840000|2022-03-23 14:47:20|4606.44|4606.44|4605.7|4605.7|4606.44|4606.44|4605.7|4605.7|0
1648046850000|2022-03-23 14:47:30|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|0
1648046860000|2022-03-23 14:47:40|4605.12|4605.12|4604.45|4604.45|4605.12|4605.12|4604.45|4604.45|0
1648046870000|2022-03-23 14:47:50|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1648046880000|2022-03-23 14:48:00|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|0
1648046910000|2022-03-23 14:48:30|4604.35|4604.35|4604.35|4604.35|4604.35|4604.35|4604.35|4604.35|0
1648046920000|2022-03-23 14:48:40|4604.52|4604.52|4604.7|4604.7|4604.7|4604.7|4604.52|4604.52|0
1648046930000|2022-03-23 14:48:50|4605.37|4605.37|4605.55|4605.55|4606.34|4606.34|4605.28|4605.28|0
1648046940000|2022-03-23 14:49:00|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|4605.81|0
1648046960000|2022-03-23 14:49:20|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|0
1648046970000|2022-03-23 14:49:30|4605.05|4605.05|4605.14|4605.14|4605.58|4605.58|4605.05|4605.05|0
1648046980000|2022-03-23 14:49:40|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|4604.98|0
1648047000000|2022-03-23 14:50:00|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1648047010000|2022-03-23 14:50:10|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1648047030000|2022-03-23 14:50:30|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1648047050000|2022-03-23 14:50:50|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|0
1648047060000|2022-03-23 14:51:00|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|4604.55|0
1648047070000|2022-03-23 14:51:10|4603.88|4603.88|4604.55|4604.55|4604.55|4604.55|4603.88|4603.88|0
1648047080000|2022-03-23 14:51:20|4603.94|4603.94|4602.91|4602.91|4603.94|4603.94|4602.24|4602.24|0
1648047090000|2022-03-23 14:51:30|4603.18|4603.18|4603.28|4603.28|4603.28|4603.28|4603.18|4603.18|0
1648047110000|2022-03-23 14:51:50|4603.72|4603.72|4603.9|4603.9|4603.9|4603.9|4603.72|4603.72|0
1648047130000|2022-03-23 14:52:10|4604.17|4604.17|4604.08|4604.08|4604.17|4604.17|4604.08|4604.08|0
1648047140000|2022-03-23 14:52:20|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|0
1648047150000|2022-03-23 14:52:30|4604.08|4604.08|4604.58|4604.58|4604.58|4604.58|4603.91|4603.91|0
1648047160000|2022-03-23 14:52:40|4603.91|4603.91|4604.02|4604.02|4604.02|4604.02|4603.91|4603.91|0
1648047190000|2022-03-23 14:53:10|4603.84|4603.84|4604.28|4604.28|4604.28|4604.28|4603.84|4603.84|0
1648047210000|2022-03-23 14:53:30|4604.14|4604.14|4603.99|4603.99|4604.14|4604.14|4603.99|4603.99|0
1648047230000|2022-03-23 14:53:50|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|0
1648047250000|2022-03-23 14:54:10|4603.99|4603.99|4604.17|4604.17|4604.52|4604.52|4603.99|4603.99|0
1648047260000|2022-03-23 14:54:20|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1648047270000|2022-03-23 14:54:30|4603.81|4603.81|4603.64|4603.64|4603.81|4603.81|4603.64|4603.64|0
1648047280000|2022-03-23 14:54:40|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|0
1648047290000|2022-03-23 14:54:50|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1648047310000|2022-03-23 14:55:10|4603.31|4603.31|4602.46|4602.46|4603.57|4603.57|4602.46|4602.46|0
1648047320000|2022-03-23 14:55:20|4602.29|4602.29|4602.87|4602.87|4602.87|4602.87|4602.2|4602.2|0
1648047330000|2022-03-23 14:55:30|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1648047340000|2022-03-23 14:55:40|4602.11|4602.11|4600.95|4600.95|4602.11|4602.11|4600.28|4600.28|0
1648047350000|2022-03-23 14:55:50|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|4600.77|0
1648047360000|2022-03-23 14:56:00|4601.06|4601.06|4603.06|4603.06|4603.06|4603.06|4600.89|4600.89|0
1648047400000|2022-03-23 14:56:40|4603.33|4603.33|4603.5|4603.5|4603.5|4603.5|4603.33|4603.33|0
1648047410000|2022-03-23 14:56:50|4603.68|4603.68|4602.34|4602.34|4603.68|4603.68|4602.34|4602.34|0
1648047420000|2022-03-23 14:57:00|4602.39|4602.39|4602.57|4602.57|4602.57|4602.57|4602.39|4602.39|0
1648047430000|2022-03-23 14:57:10|4603.54|4603.54|4603.72|4603.72|4603.72|4603.72|4603.54|4603.54|0
1648047440000|2022-03-23 14:57:20|4603.8|4603.8|4603.63|4603.63|4603.8|4603.8|4603.1|4603.1|0
1648047450000|2022-03-23 14:57:30|4603.45|4603.45|4605.2|4605.2|4605.2|4605.2|4603.19|4603.19|0
1648047460000|2022-03-23 14:57:40|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1648047480000|2022-03-23 14:58:00|4604.9|4604.9|4604.83|4604.83|4604.99|4604.99|4604.83|4604.83|0
1648047520000|2022-03-23 14:58:40|4605.1|4605.1|4604.93|4604.93|4605.1|4605.1|4604.93|4604.93|0
1648047550000|2022-03-23 14:59:10|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|0
1648047560000|2022-03-23 14:59:20|4604.75|4604.75|4604.49|4604.49|4604.75|4604.75|4604.49|4604.49|0
1648047580000|2022-03-23 14:59:40|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1648047600000|2022-03-23 15:00:00|4602.66|4602.66|4602.66|4602.66|4602.83|4602.83|4602.66|4602.66|0
1648047610000|2022-03-23 15:00:10|4602.74|4602.74|4602.83|4602.83|4602.83|4602.83|4602.74|4602.74|0
1648047620000|2022-03-23 15:00:20|4602.98|4602.98|4602.67|4602.67|4602.98|4602.98|4602.67|4602.67|0
1648047630000|2022-03-23 15:00:30|4602.32|4602.32|4602.14|4602.14|4602.81|4602.81|4602.14|4602.14|0
1648047640000|2022-03-23 15:00:40|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|0
1648047650000|2022-03-23 15:00:50|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|0
1648047660000|2022-03-23 15:01:00|4602.36|4602.36|4602.71|4602.71|4602.71|4602.71|4602.36|4602.36|0
1648047680000|2022-03-23 15:01:20|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1648047700000|2022-03-23 15:01:40|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|0
1648047710000|2022-03-23 15:01:50|4603.57|4603.57|4604.24|4604.24|4604.24|4604.24|4603.57|4603.57|0
1648047730000|2022-03-23 15:02:10|4602.9|4602.9|4602.37|4602.37|4602.9|4602.9|4602.37|4602.37|0
1648047740000|2022-03-23 15:02:20|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1648047750000|2022-03-23 15:02:30|4601.55|4601.55|4601.82|4601.82|4603.56|4603.56|4601.55|4601.55|0
1648047770000|2022-03-23 15:02:50|4599.81|4599.81|4601.15|4601.15|4601.15|4601.15|4599.14|4599.14|0
1648047780000|2022-03-23 15:03:00|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|0
1648047790000|2022-03-23 15:03:10|4600.39|4600.39|4600.39|4600.39|4600.39|4600.39|4600.39|4600.39|0
1648047800000|2022-03-23 15:03:20|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|4599.05|0
1648047830000|2022-03-23 15:03:50|4600.39|4600.39|4601.06|4601.06|4601.06|4601.06|4600.39|4600.39|0
1648047840000|2022-03-23 15:04:00|4601.73|4601.73|4601.06|4601.06|4601.73|4601.73|4601.06|4601.06|0
1648047850000|2022-03-23 15:04:10|4601.5|4601.5|4601.77|4601.77|4601.77|4601.77|4601.5|4601.5|0
1648047860000|2022-03-23 15:04:20|4601.1|4601.1|4600.66|4600.66|4601.1|4601.1|4600.66|4600.66|0
1648047880000|2022-03-23 15:04:40|4600.49|4600.49|4600.23|4600.23|4600.49|4600.49|4600.23|4600.23|0
1648047890000|2022-03-23 15:04:50|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|0
1648047900000|2022-03-23 15:05:00|4599.4|4599.4|4599.84|4599.84|4599.99|4599.99|4599.24|4599.24|0
1648047910000|2022-03-23 15:05:10|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|4598.7|0
1648047920000|2022-03-23 15:05:20|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|0
1648047930000|2022-03-23 15:05:30|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1648047960000|2022-03-23 15:06:00|4597.96|4597.96|4598.39|4598.39|4598.39|4598.39|4597.96|4597.96|0
1648047970000|2022-03-23 15:06:10|4598.24|4598.24|4598.06|4598.06|4598.24|4598.24|4598.06|4598.06|0
1648048000000|2022-03-23 15:06:40|4598.18|4598.18|4597.85|4597.85|4598.18|4598.18|4597.85|4597.85|0
1648048010000|2022-03-23 15:06:50|4597.32|4597.32|4597.15|4597.15|4597.5|4597.5|4597.15|4597.15|0
1648048020000|2022-03-23 15:07:00|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|4597.32|0
1648048040000|2022-03-23 15:07:20|4597.27|4597.27|4597.66|4597.66|4597.66|4597.66|4597.27|4597.27|0
1648048050000|2022-03-23 15:07:30|4597.82|4597.82|4598.09|4598.09|4598.09|4598.09|4597.82|4597.82|0
1648048060000|2022-03-23 15:07:40|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|0
1648048070000|2022-03-23 15:07:50|4598.93|4598.93|4599.6|4599.6|4599.6|4599.6|4598.93|4598.93|0
1648048100000|2022-03-23 15:08:20|4601.61|4601.61|4602.28|4602.28|4602.95|4602.95|4601.61|4601.61|0
1648048120000|2022-03-23 15:08:40|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|0
1648048130000|2022-03-23 15:08:50|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1648048140000|2022-03-23 15:09:00|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|0
1648048150000|2022-03-23 15:09:10|4602.99|4602.99|4602.58|4602.58|4602.99|4602.99|4602.58|4602.58|0
1648048170000|2022-03-23 15:09:30|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1648048180000|2022-03-23 15:09:40|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|0
1648048190000|2022-03-23 15:09:50|4601.79|4601.79|4602.72|4602.72|4602.72|4602.72|4601.79|4601.79|0
1648048210000|2022-03-23 15:10:10|4602.39|4602.39|4603.06|4603.06|4603.06|4603.06|4602.39|4602.39|0
1648048220000|2022-03-23 15:10:20|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1648048230000|2022-03-23 15:10:30|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|0
1648048240000|2022-03-23 15:10:40|4603.33|4603.33|4603.42|4603.42|4603.42|4603.42|4603.33|4603.33|0
1648048260000|2022-03-23 15:11:00|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|0
1648048270000|2022-03-23 15:11:10|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|0
1648048280000|2022-03-23 15:11:20|4602.79|4602.79|4602.62|4602.62|4602.79|4602.79|4602.62|4602.62|0
1648048300000|2022-03-23 15:11:40|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1648048310000|2022-03-23 15:11:50|4603.15|4603.15|4603.25|4603.25|4603.25|4603.25|4603.15|4603.15|0
1648048320000|2022-03-23 15:12:00|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|0
1648048330000|2022-03-23 15:12:10|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|4603.96|0
1648048340000|2022-03-23 15:12:20|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|0
1648048350000|2022-03-23 15:12:30|4603.86|4603.86|4604.53|4604.53|4604.53|4604.53|4603.86|4603.86|0
1648048360000|2022-03-23 15:12:40|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|0
1648048370000|2022-03-23 15:12:50|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|0
1648048380000|2022-03-23 15:13:00|4604.35|4604.35|4605.02|4605.02|4605.02|4605.02|4604.35|4604.35|0
1648048390000|2022-03-23 15:13:10|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|4605.2|0
1648048400000|2022-03-23 15:13:20|4605.87|4605.87|4606.54|4606.54|4606.54|4606.54|4605.87|4605.87|0
1648048410000|2022-03-23 15:13:30|4606.68|4606.68|4609.05|4609.05|4609.05|4609.05|4606.68|4606.68|0
1648048420000|2022-03-23 15:13:40|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1648048450000|2022-03-23 15:14:10|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|0
1648048460000|2022-03-23 15:14:20|4609.08|4609.08|4608.81|4608.81|4609.08|4609.08|4608.81|4608.81|0
1648048480000|2022-03-23 15:14:40|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1648048490000|2022-03-23 15:14:50|4609.78|4609.78|4609.62|4609.62|4609.78|4609.78|4609.62|4609.62|0
1648048510000|2022-03-23 15:15:10|4609.97|4609.97|4610.06|4610.06|4611.4|4611.4|4609.97|4609.97|0
1648048530000|2022-03-23 15:15:30|4609.88|4609.88|4610.55|4610.55|4610.55|4610.55|4608.54|4608.54|0
1648048540000|2022-03-23 15:15:40|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1648048550000|2022-03-23 15:15:50|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1648048560000|2022-03-23 15:16:00|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1648048570000|2022-03-23 15:16:10|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|4609.96|0
1648048580000|2022-03-23 15:16:20|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1648048590000|2022-03-23 15:16:30|4610.08|4610.08|4610.35|4610.35|4610.35|4610.35|4610.08|4610.08|0
1648048600000|2022-03-23 15:16:40|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|0
1648048610000|2022-03-23 15:16:50|4610.84|4610.84|4611.51|4611.51|4611.51|4611.51|4610.84|4610.84|0
1648048620000|2022-03-23 15:17:00|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|0
1648048630000|2022-03-23 15:17:10|4611.52|4611.52|4612.86|4612.86|4612.86|4612.86|4611.52|4611.52|0
1648048640000|2022-03-23 15:17:20|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|0
1648048650000|2022-03-23 15:17:30|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|0
1648048660000|2022-03-23 15:17:40|4613.87|4613.87|4613.55|4613.55|4613.87|4613.87|4612.84|4612.84|0
1648048670000|2022-03-23 15:17:50|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|0
1648048680000|2022-03-23 15:18:00|4614.39|4614.39|4614.94|4614.94|4614.94|4614.94|4614.39|4614.39|0
1648048690000|2022-03-23 15:18:10|4615.64|4615.64|4615.73|4615.73|4615.73|4615.73|4615.64|4615.64|0
1648048700000|2022-03-23 15:18:20|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|4615.64|0
1648048710000|2022-03-23 15:18:30|4615.2|4615.2|4614.67|4614.67|4615.2|4615.2|4614.67|4614.67|0
1648048720000|2022-03-23 15:18:40|4615.03|4615.03|4614.36|4614.36|4615.03|4615.03|4614.36|4614.36|0
1648048730000|2022-03-23 15:18:50|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1648048740000|2022-03-23 15:19:00|4614.14|4614.14|4614.58|4614.58|4614.58|4614.58|4614.14|4614.14|0
1648048760000|2022-03-23 15:19:20|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|0
1648048770000|2022-03-23 15:19:30|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1648048790000|2022-03-23 15:19:50|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|0
1648048800000|2022-03-23 15:20:00|4615.09|4615.09|4615.62|4615.62|4615.62|4615.62|4615.09|4615.09|0
1648048810000|2022-03-23 15:20:10|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|0
1648048820000|2022-03-23 15:20:20|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|0
1648048850000|2022-03-23 15:20:50|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|0
1648048860000|2022-03-23 15:21:00|4615.8|4615.8|4615.09|4615.09|4615.8|4615.8|4615.09|4615.09|0
1648048870000|2022-03-23 15:21:10|4615.18|4615.18|4614.91|4614.91|4615.18|4615.18|4614.91|4614.91|0
1648048880000|2022-03-23 15:21:20|4615.08|4615.08|4615.61|4615.61|4615.7|4615.7|4615.08|4615.08|0
1648048890000|2022-03-23 15:21:30|4615.73|4615.73|4615.73|4615.73|4615.73|4615.73|4615.73|4615.73|0
1648048930000|2022-03-23 15:22:10|4616.56|4616.56|4618.38|4618.38|4618.38|4618.38|4616.56|4616.56|0
1648048940000|2022-03-23 15:22:20|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|0
1648048950000|2022-03-23 15:22:30|4619.72|4619.72|4620.03|4620.03|4620.03|4620.03|4619.36|4619.36|0
1648048960000|2022-03-23 15:22:40|4620.48|4620.48|4619.81|4619.81|4620.48|4620.48|4619.81|4619.81|0
1648048980000|2022-03-23 15:23:00|4619.63|4619.63|4619.45|4619.45|4619.63|4619.63|4619.45|4619.45|0
1648049000000|2022-03-23 15:23:20|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|0
1648049010000|2022-03-23 15:23:30|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|4617.49|4617.49|0
1648049020000|2022-03-23 15:23:40|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|0
1648049030000|2022-03-23 15:23:50|4618.83|4618.83|4619.15|4619.15|4619.15|4619.15|4618.83|4618.83|0
1648049050000|2022-03-23 15:24:10|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|0
1648049090000|2022-03-23 15:24:50|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|0
1648049100000|2022-03-23 15:25:00|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1648049110000|2022-03-23 15:25:10|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1648049140000|2022-03-23 15:25:40|4617.63|4617.63|4617.58|4617.58|4617.63|4617.63|4617.58|4617.58|0
1648049150000|2022-03-23 15:25:50|4617.22|4617.22|4617.58|4617.58|4617.58|4617.58|4617.22|4617.22|0
1648049180000|2022-03-23 15:26:20|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|0
1648049210000|2022-03-23 15:26:50|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|0
1648049220000|2022-03-23 15:27:00|4618.13|4618.13|4618.4|4618.4|4618.4|4618.4|4618.13|4618.13|0
1648049240000|2022-03-23 15:27:20|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|4618.75|0
1648049250000|2022-03-23 15:27:30|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|4618.84|0
1648049260000|2022-03-23 15:27:40|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|0
1648049270000|2022-03-23 15:27:50|4620.62|4620.62|4620.55|4620.55|4621.29|4621.29|4620.55|4620.55|0
1648049280000|2022-03-23 15:28:00|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|0
1648049290000|2022-03-23 15:28:10|4621.27|4621.27|4621.94|4621.94|4621.94|4621.94|4621.27|4621.27|0
1648049300000|2022-03-23 15:28:20|4621.27|4621.27|4622.61|4622.61|4622.61|4622.61|4621.27|4621.27|0
1648049340000|2022-03-23 15:29:00|4621.73|4621.73|4622.23|4622.23|4622.23|4622.23|4621.73|4621.73|0
1648049360000|2022-03-23 15:29:20|4621.79|4621.79|4622.14|4622.14|4622.14|4622.14|4621.79|4621.79|0
1648049370000|2022-03-23 15:29:30|4622.23|4622.23|4622.05|4622.05|4622.23|4622.23|4621.7|4621.7|0
1648049390000|2022-03-23 15:29:50|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1648049420000|2022-03-23 15:30:20|4623.17|4623.17|4623.84|4623.84|4623.84|4623.84|4623.17|4623.17|0
1648049430000|2022-03-23 15:30:30|4623.92|4623.92|4624.01|4624.01|4624.01|4624.01|4623.92|4623.92|0
1648049440000|2022-03-23 15:30:40|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|0
1648049450000|2022-03-23 15:30:50|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|0
1648049460000|2022-03-23 15:31:00|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|0
1648049480000|2022-03-23 15:31:20|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|0
1648049490000|2022-03-23 15:31:30|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|4622.17|0
1648049500000|2022-03-23 15:31:40|4621.5|4621.5|4621.5|4621.5|4622.17|4622.17|4621.5|4621.5|0
1648049520000|2022-03-23 15:32:00|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1648049530000|2022-03-23 15:32:10|4621.66|4621.66|4621.66|4621.66|4621.66|4621.66|4621.66|4621.66|0
1648049540000|2022-03-23 15:32:20|4621.75|4621.75|4621.66|4621.66|4621.75|4621.75|4621.66|4621.66|0
1648049560000|2022-03-23 15:32:40|4621.31|4621.31|4621.98|4621.98|4621.98|4621.98|4621.31|4621.31|0
1648049570000|2022-03-23 15:32:50|4622.16|4622.16|4622.42|4622.42|4622.42|4622.42|4622.16|4622.16|0
1648049580000|2022-03-23 15:33:00|4622.6|4622.6|4623.43|4623.43|4623.43|4623.43|4622.6|4622.6|0
1648049600000|2022-03-23 15:33:20|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|4623.7|0
1648049610000|2022-03-23 15:33:30|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|0
1648049620000|2022-03-23 15:33:40|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|0
1648049630000|2022-03-23 15:33:50|4622.44|4622.44|4622.97|4622.97|4622.97|4622.97|4622.44|4622.44|0
1648049640000|2022-03-23 15:34:00|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|0
1648049650000|2022-03-23 15:34:10|4622.97|4622.97|4622.44|4622.44|4622.97|4622.97|4622.44|4622.44|0
1648049670000|2022-03-23 15:34:30|4622.89|4622.89|4622.36|4622.36|4622.89|4622.89|4622.22|4622.22|0
1648049680000|2022-03-23 15:34:40|4622.27|4622.27|4622.94|4622.94|4622.94|4622.94|4622.27|4622.27|0
1648049690000|2022-03-23 15:34:50|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|0
1648049700000|2022-03-23 15:35:00|4622.79|4622.79|4622.96|4622.96|4622.96|4622.96|4622.79|4622.79|0
1648049710000|2022-03-23 15:35:10|4622.9|4622.9|4622.61|4622.61|4622.9|4622.9|4622.61|4622.61|0
1648049720000|2022-03-23 15:35:20|4622.34|4622.34|4622.08|4622.08|4622.34|4622.34|4622.08|4622.08|0
1648049730000|2022-03-23 15:35:30|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|0
1648049740000|2022-03-23 15:35:40|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|0
1648049750000|2022-03-23 15:35:50|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|4621.39|0
1648049760000|2022-03-23 15:36:00|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|0
1648049770000|2022-03-23 15:36:10|4621.85|4621.85|4621.41|4621.41|4621.85|4621.85|4621.41|4621.41|0
1648049780000|2022-03-23 15:36:20|4620.62|4620.62|4620.75|4620.75|4620.75|4620.75|4619.78|4619.78|0
1648049790000|2022-03-23 15:36:30|4618.74|4618.74|4618.07|4618.07|4618.74|4618.74|4617.4|4617.4|0
1648049800000|2022-03-23 15:36:40|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.14|4617.14|0
1648049810000|2022-03-23 15:36:50|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|0
1648049830000|2022-03-23 15:37:10|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1648049840000|2022-03-23 15:37:20|4617.67|4617.67|4617.9|4617.9|4617.9|4617.9|4617.23|4617.23|0
1648049850000|2022-03-23 15:37:30|4618.34|4618.34|4618.61|4618.61|4618.61|4618.61|4618.34|4618.34|0
1648049860000|2022-03-23 15:37:40|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|0
1648049890000|2022-03-23 15:38:10|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|4618.76|0
1648049900000|2022-03-23 15:38:20|4618.09|4618.09|4618.76|4618.76|4618.76|4618.76|4618.09|4618.09|0
1648049920000|2022-03-23 15:38:40|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|0
1648049940000|2022-03-23 15:39:00|4618.84|4618.84|4619.14|4619.14|4619.14|4619.14|4618.84|4618.84|0
1648049950000|2022-03-23 15:39:10|4618.47|4618.47|4618.82|4618.82|4618.82|4618.82|4618.47|4618.47|0
1648049960000|2022-03-23 15:39:20|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|0
1648049970000|2022-03-23 15:39:30|4618.38|4618.38|4618.17|4618.17|4618.38|4618.38|4618.17|4618.17|0
1648049990000|2022-03-23 15:39:50|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1648050000000|2022-03-23 15:40:00|4617.95|4617.95|4618.07|4618.07|4618.07|4618.07|4617.95|4617.95|0
1648050010000|2022-03-23 15:40:10|4619.41|4619.41|4619.25|4619.25|4619.41|4619.41|4619.25|4619.25|0
1648050040000|2022-03-23 15:40:40|4619.34|4619.34|4619.07|4619.07|4619.34|4619.34|4619.07|4619.07|0
1648050060000|2022-03-23 15:41:00|4618.92|4618.92|4619.08|4619.08|4619.08|4619.08|4618.92|4618.92|0
1648050090000|2022-03-23 15:41:30|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|0
1648050120000|2022-03-23 15:42:00|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|4618.21|4618.21|0
1648050130000|2022-03-23 15:42:10|4618.64|4618.64|4617.97|4617.97|4618.64|4618.64|4617.97|4617.97|0
1648050140000|2022-03-23 15:42:20|4617.3|4617.3|4615.96|4615.96|4617.3|4617.3|4615.29|4615.29|0
1648050160000|2022-03-23 15:42:40|4616.14|4616.14|4615.92|4615.92|4616.14|4616.14|4615.92|4615.92|0
1648050170000|2022-03-23 15:42:50|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1648050180000|2022-03-23 15:43:00|4617.26|4617.26|4616.2|4616.2|4617.93|4617.93|4616.2|4616.2|0
1648050190000|2022-03-23 15:43:10|4615.85|4615.85|4615.18|4615.18|4615.85|4615.85|4615.18|4615.18|0
1648050200000|2022-03-23 15:43:20|4615.8|4615.8|4616.47|4616.47|4616.47|4616.47|4615.8|4615.8|0
1648050230000|2022-03-23 15:43:50|4616.71|4616.71|4616.85|4616.85|4616.85|4616.85|4616.71|4616.71|0
1648050240000|2022-03-23 15:44:00|4617|4617|4617|4617|4617|4617|4617|4617|0
1648050270000|2022-03-23 15:44:30|4617.62|4617.62|4617.76|4617.76|4617.76|4617.76|4617.62|4617.62|0
1648050280000|2022-03-23 15:44:40|4618.43|4618.43|4619.33|4619.33|4619.33|4619.33|4618.43|4618.43|0
1648050310000|2022-03-23 15:45:10|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1648050320000|2022-03-23 15:45:20|4618.89|4618.89|4618.89|4618.89|4618.89|4618.89|4618.89|4618.89|0
1648050330000|2022-03-23 15:45:30|4618.54|4618.54|4619.21|4619.21|4619.21|4619.21|4618.54|4618.54|0
1648050390000|2022-03-23 15:46:30|4618.54|4618.54|4618.54|4618.54|4618.54|4618.54|4618.54|4618.54|0
1648050400000|2022-03-23 15:46:40|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|0
1648050410000|2022-03-23 15:46:50|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|0
1648050420000|2022-03-23 15:47:00|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|0
1648050430000|2022-03-23 15:47:10|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|0
1648050450000|2022-03-23 15:47:30|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|0
1648050470000|2022-03-23 15:47:50|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1648050480000|2022-03-23 15:48:00|4618.39|4618.39|4617.72|4617.72|4618.39|4618.39|4617.72|4617.72|0
1648050500000|2022-03-23 15:48:20|4617.95|4617.95|4617.95|4617.95|4617.95|4617.95|4617.95|4617.95|0
1648050520000|2022-03-23 15:48:40|4617.81|4617.81|4617.91|4617.91|4617.91|4617.91|4617.81|4617.81|0
1648050530000|2022-03-23 15:48:50|4618.44|4618.44|4618.56|4618.56|4618.56|4618.56|4618.44|4618.44|0
1648050540000|2022-03-23 15:49:00|4618.73|4618.73|4616.77|4616.77|4618.78|4618.78|4616.77|4616.77|0
1648050550000|2022-03-23 15:49:10|4616.59|4616.59|4617.17|4617.17|4617.53|4617.53|4616.59|4616.59|0
1648050560000|2022-03-23 15:49:20|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648050570000|2022-03-23 15:49:30|4617.76|4617.76|4617.09|4617.09|4618.43|4618.43|4617.09|4617.09|0
1648050580000|2022-03-23 15:49:40|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1648050590000|2022-03-23 15:49:50|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648050600000|2022-03-23 15:50:00|4617.26|4617.26|4617.35|4617.35|4617.35|4617.35|4617.26|4617.26|0
1648050650000|2022-03-23 15:50:50|4617.7|4617.7|4617.03|4617.03|4617.7|4617.7|4617.03|4617.03|0
1648050660000|2022-03-23 15:51:00|4616.87|4616.87|4616.96|4616.96|4617.05|4617.05|4616.87|4616.87|0
1648050680000|2022-03-23 15:51:20|4618.3|4618.3|4617.45|4617.45|4618.3|4618.3|4617.45|4617.45|0
1648050690000|2022-03-23 15:51:30|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|0
1648050710000|2022-03-23 15:51:50|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648050720000|2022-03-23 15:52:00|4617.3|4617.3|4617.97|4617.97|4617.97|4617.97|4617.3|4617.3|0
1648050760000|2022-03-23 15:52:40|4619.31|4619.31|4619.76|4619.76|4620.42|4620.42|4619.31|4619.31|0
1648050770000|2022-03-23 15:52:50|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|0
1648050780000|2022-03-23 15:53:00|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1648050790000|2022-03-23 15:53:10|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|0
1648050830000|2022-03-23 15:53:50|4621.3|4621.3|4620.5|4620.5|4621.3|4621.3|4620.5|4620.5|0
1648050840000|2022-03-23 15:54:00|4620.32|4620.32|4618.27|4618.27|4620.32|4620.32|4618.27|4618.27|0
1648050850000|2022-03-23 15:54:10|4618.45|4618.45|4618.71|4618.71|4618.71|4618.71|4618.45|4618.45|0
1648050860000|2022-03-23 15:54:20|4618.59|4618.59|4618.53|4618.53|4618.59|4618.59|4618.36|4618.36|0
1648050870000|2022-03-23 15:54:30|4618.39|4618.39|4618.47|4618.47|4618.47|4618.47|4618.39|4618.39|0
1648050890000|2022-03-23 15:54:50|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|0
1648050910000|2022-03-23 15:55:10|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|4618.92|0
1648050950000|2022-03-23 15:55:50|4618.56|4618.56|4617.22|4617.22|4618.56|4618.56|4617.22|4617.22|0
1648050960000|2022-03-23 15:56:00|4616.55|4616.55|4617.89|4617.89|4617.89|4617.89|4616.55|4616.55|0
1648050970000|2022-03-23 15:56:10|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1648050980000|2022-03-23 15:56:20|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|0
1648051000000|2022-03-23 15:56:40|4617.57|4617.57|4617.32|4617.32|4617.57|4617.57|4617.24|4617.24|0
1648051020000|2022-03-23 15:57:00|4616.65|4616.65|4616.56|4616.56|4616.73|4616.73|4616.56|4616.56|0
1648051040000|2022-03-23 15:57:20|4616.72|4616.72|4615.84|4615.84|4616.72|4616.72|4615.84|4615.84|0
1648051050000|2022-03-23 15:57:30|4615.57|4615.57|4615.48|4615.48|4615.57|4615.57|4615.48|4615.48|0
1648051070000|2022-03-23 15:57:50|4615.34|4615.34|4616|4616|4616|4616|4615.34|4615.34|0
1648051080000|2022-03-23 15:58:00|4614.67|4614.67|4614.61|4614.61|4614.67|4614.67|4614.61|4614.61|0
1648051090000|2022-03-23 15:58:10|4613.94|4613.94|4613.67|4613.67|4614.11|4614.11|4613.67|4613.67|0
1648051110000|2022-03-23 15:58:30|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|0
1648051130000|2022-03-23 15:58:50|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|0
1648051160000|2022-03-23 15:59:20|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1648051170000|2022-03-23 15:59:30|4613.49|4613.49|4612.82|4612.82|4613.49|4613.49|4612.82|4612.82|0
1648051190000|2022-03-23 15:59:50|4613.08|4613.08|4613.75|4613.75|4614.42|4614.42|4612.41|4612.41|0
1648051200000|2022-03-23 16:00:00|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1648051210000|2022-03-23 16:00:10|4613.59|4613.59|4613.66|4613.66|4613.66|4613.66|4613.48|4613.48|0
1648051220000|2022-03-23 16:00:20|4614.33|4614.33|4615.29|4615.29|4615.67|4615.67|4614.33|4614.33|0
1648051260000|2022-03-23 16:01:00|4615.59|4615.59|4615.1|4615.1|4615.59|4615.59|4614.25|4614.25|0
1648051270000|2022-03-23 16:01:10|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|4615.26|0
1648051280000|2022-03-23 16:01:20|4615.08|4615.08|4615.26|4615.26|4615.26|4615.26|4615.08|4615.08|0
1648051290000|2022-03-23 16:01:30|4615.17|4615.17|4615.44|4615.44|4615.44|4615.44|4615.17|4615.17|0
1648051300000|2022-03-23 16:01:40|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|0
1648051320000|2022-03-23 16:02:00|4615.91|4615.91|4616.53|4616.53|4616.53|4616.53|4615.91|4615.91|0
1648051340000|2022-03-23 16:02:20|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|0
1648051350000|2022-03-23 16:02:30|4616.54|4616.54|4616.54|4616.54|4616.54|4616.54|4616.54|4616.54|0
1648051380000|2022-03-23 16:03:00|4617.07|4617.07|4616.54|4616.54|4617.33|4617.33|4616.54|4616.54|0
1648051390000|2022-03-23 16:03:10|4616.87|4616.87|4617.27|4617.27|4617.27|4617.27|4616.6|4616.6|0
1648051400000|2022-03-23 16:03:20|4616.94|4616.94|4615.13|4615.13|4616.94|4616.94|4614.81|4614.81|0
1648051410000|2022-03-23 16:03:30|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1648051430000|2022-03-23 16:03:50|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|0
1648051440000|2022-03-23 16:04:00|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|0
1648051450000|2022-03-23 16:04:10|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|0
1648051460000|2022-03-23 16:04:20|4615.87|4615.87|4615.78|4615.78|4615.87|4615.87|4615.78|4615.78|0
1648051500000|2022-03-23 16:05:00|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|4616.45|0
1648051510000|2022-03-23 16:05:10|4616.36|4616.36|4616.36|4616.36|4616.36|4616.36|4616.36|4616.36|0
1648051520000|2022-03-23 16:05:20|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|4615.6|0
1648051530000|2022-03-23 16:05:30|4616.94|4616.94|4615.85|4615.85|4616.94|4616.94|4615.85|4615.85|0
1648051540000|2022-03-23 16:05:40|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1648051550000|2022-03-23 16:05:50|4615.82|4615.82|4615.91|4615.91|4615.91|4615.91|4615.82|4615.82|0
1648051560000|2022-03-23 16:06:00|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|4617.25|0
1648051570000|2022-03-23 16:06:10|4617.58|4617.58|4616.61|4616.61|4617.58|4617.58|4616.61|4616.61|0
1648051580000|2022-03-23 16:06:20|4617.28|4617.28|4616.83|4616.83|4617.28|4617.28|4616.83|4616.83|0
1648051600000|2022-03-23 16:06:40|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|0
1648051610000|2022-03-23 16:06:50|4616.82|4616.82|4616.82|4616.82|4617.15|4617.15|4616.82|4616.82|0
1648051620000|2022-03-23 16:07:00|4616.73|4616.73|4616.46|4616.46|4616.82|4616.82|4616.46|4616.46|0
1648051630000|2022-03-23 16:07:10|4616.73|4616.73|4616.97|4616.97|4617.06|4617.06|4616.73|4616.73|0
1648051640000|2022-03-23 16:07:20|4617.64|4617.64|4617.31|4617.31|4617.64|4617.64|4617.31|4617.31|0
1648051650000|2022-03-23 16:07:30|4617.26|4617.26|4616.59|4616.59|4617.26|4617.26|4616.59|4616.59|0
1648051660000|2022-03-23 16:07:40|4616.23|4616.23|4616.09|4616.09|4616.23|4616.23|4615.92|4615.92|0
1648051680000|2022-03-23 16:08:00|4616.42|4616.42|4616.09|4616.09|4616.42|4616.42|4616.09|4616.09|0
1648051690000|2022-03-23 16:08:10|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1648051700000|2022-03-23 16:08:20|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|4616.7|0
1648051710000|2022-03-23 16:08:30|4618.04|4618.04|4618.31|4618.31|4618.31|4618.31|4618.04|4618.04|0
1648051720000|2022-03-23 16:08:40|4616.97|4616.97|4616.46|4616.46|4616.97|4616.97|4616.3|4616.3|0
1648051730000|2022-03-23 16:08:50|4615.93|4615.93|4615.85|4615.85|4615.93|4615.93|4615.85|4615.85|0
1648051750000|2022-03-23 16:09:10|4615.7|4615.7|4615.03|4615.03|4615.7|4615.7|4615.03|4615.03|0
1648051760000|2022-03-23 16:09:20|4614.36|4614.36|4614.55|4614.55|4614.55|4614.55|4613.69|4613.69|0
1648051770000|2022-03-23 16:09:30|4614.4|4614.4|4615.11|4615.11|4615.11|4615.11|4614.4|4614.4|0
1648051790000|2022-03-23 16:09:50|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|0
1648051800000|2022-03-23 16:10:00|4614.39|4614.39|4614.06|4614.06|4614.39|4614.39|4614.06|4614.06|0
1648051820000|2022-03-23 16:10:20|4613.39|4613.39|4613.54|4613.54|4613.54|4613.54|4613.39|4613.39|0
1648051840000|2022-03-23 16:10:40|4613.71|4613.71|4613.38|4613.38|4613.71|4613.71|4613.38|4613.38|0
1648051850000|2022-03-23 16:10:50|4613.2|4613.2|4613.15|4613.15|4613.2|4613.2|4613.15|4613.15|0
1648051860000|2022-03-23 16:11:00|4612.62|4612.62|4613.95|4613.95|4613.95|4613.95|4612.61|4612.61|0
1648051870000|2022-03-23 16:11:10|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|0
1648051880000|2022-03-23 16:11:20|4613.95|4613.95|4614.1|4614.1|4614.1|4614.1|4613.95|4613.95|0
1648051890000|2022-03-23 16:11:30|4614.36|4614.36|4615.26|4615.26|4615.93|4615.93|4613.92|4613.92|0
1648051900000|2022-03-23 16:11:40|4614.97|4614.97|4614.82|4614.82|4614.97|4614.97|4614.82|4614.82|0
1648051910000|2022-03-23 16:11:50|4615|4615|4614.06|4614.06|4615|4615|4614.06|4614.06|0
1648051920000|2022-03-23 16:12:00|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|0
1648051930000|2022-03-23 16:12:10|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|0
1648051940000|2022-03-23 16:12:20|4613.65|4613.65|4613.89|4613.89|4613.89|4613.89|4613.51|4613.51|0
1648051950000|2022-03-23 16:12:30|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|0
1648051960000|2022-03-23 16:12:40|4613.92|4613.92|4613.25|4613.25|4613.92|4613.92|4613.25|4613.25|0
1648051990000|2022-03-23 16:13:10|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|0
1648052000000|2022-03-23 16:13:20|4612.75|4612.75|4612.08|4612.08|4612.75|4612.75|4612.08|4612.08|0
1648052030000|2022-03-23 16:13:50|4612.25|4612.25|4611.94|4611.94|4612.25|4612.25|4611.58|4611.58|0
1648052060000|2022-03-23 16:14:20|4611.76|4611.76|4611.91|4611.91|4611.91|4611.91|4611.76|4611.76|0
1648052070000|2022-03-23 16:14:30|4611.75|4611.75|4611.85|4611.85|4612.33|4612.33|4611.75|4611.75|0
1648052080000|2022-03-23 16:14:40|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|4611.8|0
1648052100000|2022-03-23 16:15:00|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4609.79|4609.79|0
1648052110000|2022-03-23 16:15:10|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|0
1648052120000|2022-03-23 16:15:20|4610.46|4610.46|4609.12|4609.12|4610.46|4610.46|4608.45|4608.45|0
1648052130000|2022-03-23 16:15:30|4609|4609|4606.99|4606.99|4609|4609|4606.99|4606.99|0
1648052150000|2022-03-23 16:15:50|4605.65|4605.65|4605.3|4605.3|4605.65|4605.65|4605.3|4605.3|0
1648052160000|2022-03-23 16:16:00|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|4606.64|0
1648052170000|2022-03-23 16:16:10|4606.97|4606.97|4607.02|4607.02|4607.02|4607.02|4606.97|4606.97|0
1648052180000|2022-03-23 16:16:20|4607.17|4607.17|4607.11|4607.11|4607.17|4607.17|4607.11|4607.11|0
1648052190000|2022-03-23 16:16:30|4607.64|4607.64|4607.73|4607.73|4607.73|4607.73|4607.64|4607.64|0
1648052200000|2022-03-23 16:16:40|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|0
1648052210000|2022-03-23 16:16:50|4606.96|4606.96|4610.97|4610.97|4610.97|4610.97|4606.96|4606.96|0
1648052220000|2022-03-23 16:17:00|4610.44|4610.44|4607.94|4607.94|4610.44|4610.44|4607.94|4607.94|0
1648052230000|2022-03-23 16:17:10|4608.18|4608.18|4607.38|4607.38|4608.18|4608.18|4607.38|4607.38|0
1648052240000|2022-03-23 16:17:20|4606.71|4606.71|4606.59|4606.59|4606.71|4606.71|4606.59|4606.59|0
1648052250000|2022-03-23 16:17:30|4606.48|4606.48|4606.39|4606.39|4606.48|4606.48|4606.39|4606.39|0
1648052260000|2022-03-23 16:17:40|4605.72|4605.72|4605.86|4605.86|4605.86|4605.86|4605.72|4605.72|0
1648052280000|2022-03-23 16:18:00|4605.19|4605.19|4605.57|4605.57|4605.57|4605.57|4605.19|4605.19|0
1648052290000|2022-03-23 16:18:10|4605.75|4605.75|4605.57|4605.57|4605.75|4605.75|4605.57|4605.57|0
1648052300000|2022-03-23 16:18:20|4605.72|4605.72|4605.6|4605.6|4605.72|4605.72|4605.6|4605.6|0
1648052310000|2022-03-23 16:18:30|4605.48|4605.48|4604.81|4604.81|4605.48|4605.48|4604.81|4604.81|0
1648052330000|2022-03-23 16:18:50|4605.48|4605.48|4605.57|4605.57|4605.57|4605.57|4605.48|4605.48|0
1648052340000|2022-03-23 16:19:00|4605.66|4605.66|4605.22|4605.22|4605.66|4605.66|4605.22|4605.22|0
1648052350000|2022-03-23 16:19:10|4604.55|4604.55|4605.22|4605.22|4605.22|4605.22|4604.55|4604.55|0
1648052360000|2022-03-23 16:19:20|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4604.92|4604.92|0
1648052370000|2022-03-23 16:19:30|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|4604.77|0
1648052380000|2022-03-23 16:19:40|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|0
1648052400000|2022-03-23 16:20:00|4604.73|4604.73|4604.56|4604.56|4604.73|4604.73|4604.56|4604.56|0
1648052410000|2022-03-23 16:20:10|4603.89|4603.89|4603.89|4603.89|4604.06|4604.06|4603.89|4603.89|0
1648052430000|2022-03-23 16:20:30|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|0
1648052440000|2022-03-23 16:20:40|4604.74|4604.74|4604.73|4604.73|4605.41|4605.41|4604.73|4604.73|0
1648052450000|2022-03-23 16:20:50|4605.4|4605.4|4606.07|4606.07|4606.07|4606.07|4605.4|4605.4|0
1648052460000|2022-03-23 16:21:00|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1648052470000|2022-03-23 16:21:10|4606.07|4606.07|4607.56|4607.56|4607.56|4607.56|4606.07|4606.07|0
1648052490000|2022-03-23 16:21:30|4607.38|4607.38|4607.2|4607.2|4607.38|4607.38|4607.2|4607.2|0
1648052510000|2022-03-23 16:21:50|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|0
1648052520000|2022-03-23 16:22:00|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1648052530000|2022-03-23 16:22:10|4606.79|4606.79|4607.19|4607.19|4607.19|4607.19|4606.52|4606.52|0
1648052550000|2022-03-23 16:22:30|4607.29|4607.29|4606.62|4606.62|4607.29|4607.29|4606.62|4606.62|0
1648052560000|2022-03-23 16:22:40|4607.29|4607.29|4606.77|4606.77|4607.44|4607.44|4606.77|4606.77|0
1648052570000|2022-03-23 16:22:50|4606.33|4606.33|4605.66|4605.66|4606.33|4606.33|4605.66|4605.66|0
1648052580000|2022-03-23 16:23:00|4605.81|4605.81|4606.48|4606.48|4606.64|4606.64|4605.81|4605.81|0
1648052590000|2022-03-23 16:23:10|4606.36|4606.36|4606.52|4606.52|4606.52|4606.52|4606.36|4606.36|0
1648052600000|2022-03-23 16:23:20|4606.61|4606.61|4606.35|4606.35|4606.61|4606.61|4606.35|4606.35|0
1648052630000|2022-03-23 16:23:50|4606.05|4606.05|4605.22|4605.22|4606.05|4606.05|4605.22|4605.22|0
1648052640000|2022-03-23 16:24:00|4604.86|4604.86|4605.06|4605.06|4605.06|4605.06|4604.86|4604.86|0
1648052680000|2022-03-23 16:24:40|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|0
1648052700000|2022-03-23 16:25:00|4605.06|4605.06|4605.46|4605.46|4605.73|4605.73|4605.06|4605.06|0
1648052710000|2022-03-23 16:25:10|4605.73|4605.73|4604.73|4604.73|4605.73|4605.73|4604.73|4604.73|0
1648052720000|2022-03-23 16:25:20|4605.4|4605.4|4605.47|4605.47|4605.47|4605.47|4605.29|4605.29|0
1648052730000|2022-03-23 16:25:30|4605.63|4605.63|4604.4|4604.4|4605.63|4605.63|4604.29|4604.29|0
1648052740000|2022-03-23 16:25:40|4604.28|4604.28|4604.13|4604.13|4604.28|4604.28|4604.13|4604.13|0
1648052750000|2022-03-23 16:25:50|4604.8|4604.8|4605.71|4605.71|4605.71|4605.71|4604.8|4604.8|0
1648052760000|2022-03-23 16:26:00|4605.87|4605.87|4605.6|4605.6|4605.87|4605.87|4605.6|4605.6|0
1648052770000|2022-03-23 16:26:10|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1648052780000|2022-03-23 16:26:20|4605.23|4605.23|4605.08|4605.08|4605.23|4605.23|4605.08|4605.08|0
1648052790000|2022-03-23 16:26:30|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|0
1648052800000|2022-03-23 16:26:40|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|0
1648052820000|2022-03-23 16:27:00|4606.06|4606.06|4606.08|4606.08|4606.17|4606.17|4606.06|4606.06|0
1648052830000|2022-03-23 16:27:10|4606.17|4606.17|4606.26|4606.26|4606.26|4606.26|4606.17|4606.17|0
1648052840000|2022-03-23 16:27:20|4606.35|4606.35|4606.42|4606.42|4606.42|4606.42|4606.23|4606.23|0
1648052850000|2022-03-23 16:27:30|4605.75|4605.75|4606.34|4606.34|4606.34|4606.34|4605.75|4605.75|0
1648052870000|2022-03-23 16:27:50|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|0
1648052880000|2022-03-23 16:28:00|4606.41|4606.41|4606.18|4606.18|4607.08|4607.08|4606|4606|0
1648052890000|2022-03-23 16:28:10|4606.27|4606.27|4605.66|4605.66|4606.27|4606.27|4605.42|4605.42|0
1648052920000|2022-03-23 16:28:40|4606.33|4606.33|4606.63|4606.63|4606.63|4606.63|4606.33|4606.33|0
1648052930000|2022-03-23 16:28:50|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1648052940000|2022-03-23 16:29:00|4606.45|4606.45|4605.65|4605.65|4606.61|4606.61|4605.65|4605.65|0
1648052950000|2022-03-23 16:29:10|4605.53|4605.53|4605.49|4605.49|4605.58|4605.58|4604.91|4604.91|0
1648052960000|2022-03-23 16:29:20|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1648052970000|2022-03-23 16:29:30|4604.93|4604.93|4605.08|4605.08|4605.19|4605.19|4604.26|4604.26|0
1648052980000|2022-03-23 16:29:40|4605.22|4605.22|4604.92|4604.92|4605.89|4605.89|4604.92|4604.92|0
1648052990000|2022-03-23 16:29:50|4605.22|4605.22|4603.21|4603.21|4605.22|4605.22|4602.54|4602.54|0
1648109700000|2022-03-24 08:15:00|4606.85|4606.85|4607.39|4607.39|4608.41|4608.41|4606.85|4606.85|0
1648109710000|2022-03-24 08:15:10|4606.86|4606.86|4606.95|4606.95|4607.39|4607.39|4606.86|4606.86|0
1648109720000|2022-03-24 08:15:20|4607.62|4607.62|4607.97|4607.97|4607.97|4607.97|4607.53|4607.53|0
1648109730000|2022-03-24 08:15:30|4607.62|4607.62|4608.87|4608.87|4608.87|4608.87|4607.53|4607.53|0
1648109740000|2022-03-24 08:15:40|4609.58|4609.58|4608.61|4608.61|4609.58|4609.58|4608.25|4608.25|0
1648109750000|2022-03-24 08:15:50|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1648109760000|2022-03-24 08:16:00|4608.34|4608.34|4608.96|4608.96|4608.96|4608.96|4608.34|4608.34|0
1648109770000|2022-03-24 08:16:10|4609.22|4609.22|4608.87|4608.87|4609.22|4609.22|4608.87|4608.87|0
1648109790000|2022-03-24 08:16:30|4609.22|4609.22|4609.75|4609.75|4610.11|4610.11|4609.22|4609.22|0
1648109800000|2022-03-24 08:16:40|4609.58|4609.58|4608.64|4608.64|4609.58|4609.58|4608.02|4608.02|0
1648109810000|2022-03-24 08:16:50|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|4607.3|0
1648109820000|2022-03-24 08:17:00|4607.83|4607.83|4608.36|4608.36|4609.42|4609.42|4607.83|4607.83|0
1648109830000|2022-03-24 08:17:10|4608.45|4608.45|4608.71|4608.71|4608.71|4608.71|4608.27|4608.27|0
1648109850000|2022-03-24 08:17:30|4608.54|4608.54|4608.63|4608.63|4608.63|4608.63|4608.54|4608.54|0
1648109860000|2022-03-24 08:17:40|4608.27|4608.27|4608.94|4608.94|4608.94|4608.94|4608.27|4608.27|0
1648109870000|2022-03-24 08:17:50|4609.21|4609.21|4609.3|4609.3|4609.3|4609.3|4609.21|4609.21|0
1648109880000|2022-03-24 08:18:00|4609.38|4609.38|4609.21|4609.21|4609.38|4609.38|4609.21|4609.21|0
1648109890000|2022-03-24 08:18:10|4608.97|4608.97|4609.2|4609.2|4609.37|4609.37|4608.62|4608.62|0
1648109900000|2022-03-24 08:18:20|4609.46|4609.46|4610.17|4610.17|4610.17|4610.17|4609.46|4609.46|0
1648109910000|2022-03-24 08:18:30|4608.16|4608.16|4608.16|4608.16|4608.83|4608.83|4607.72|4607.72|0
1648109920000|2022-03-24 08:18:40|4608.86|4608.86|4608.78|4608.78|4609.31|4609.31|4608.42|4608.42|0
1648109930000|2022-03-24 08:18:50|4608.6|4608.6|4608.6|4608.6|4608.6|4608.6|4608.6|4608.6|0
1648109960000|2022-03-24 08:19:20|4608.75|4608.75|4609.79|4609.79|4610.67|4610.67|4608.66|4608.66|0
1648109980000|2022-03-24 08:19:40|4609.61|4609.61|4610.1|4610.1|4610.1|4610.1|4609.43|4609.43|0
1648109990000|2022-03-24 08:19:50|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|4609.95|0
1648110000000|2022-03-24 08:20:00|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|0
1648110020000|2022-03-24 08:20:20|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|0
1648110030000|2022-03-24 08:20:30|4610.19|4610.19|4611.44|4611.44|4611.53|4611.53|4610.19|4610.19|0
1648110040000|2022-03-24 08:20:40|4612.15|4612.15|4611.97|4611.97|4612.15|4612.15|4611.97|4611.97|0
1648110050000|2022-03-24 08:20:50|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|4612.18|0
1648110060000|2022-03-24 08:21:00|4612.48|4612.48|4613.01|4613.01|4613.01|4613.01|4612.48|4612.48|0
1648110070000|2022-03-24 08:21:10|4612.39|4612.39|4611.91|4611.91|4613.5|4613.5|4611.91|4611.91|0
1648110080000|2022-03-24 08:21:20|4611.38|4611.38|4610.77|4610.77|4611.38|4611.38|4610.77|4610.77|0
1648110090000|2022-03-24 08:21:30|4608.76|4608.76|4609.9|4609.9|4609.9|4609.9|4608.76|4608.76|0
1648110100000|2022-03-24 08:21:40|4610.57|4610.57|4610.28|4610.28|4610.57|4610.57|4610.28|4610.28|0
1648110110000|2022-03-24 08:21:50|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|0
1648110120000|2022-03-24 08:22:00|4608.61|4608.61|4607.64|4607.64|4608.61|4608.61|4607.64|4607.64|0
1648110130000|2022-03-24 08:22:10|4607.02|4607.02|4606.84|4606.84|4607.37|4607.37|4606.84|4606.84|0
1648110150000|2022-03-24 08:22:30|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1648110160000|2022-03-24 08:22:40|4607.63|4607.63|4607.75|4607.75|4608.42|4608.42|4607.63|4607.63|0
1648110170000|2022-03-24 08:22:50|4605.74|4605.74|4603.03|4603.03|4605.74|4605.74|4603.03|4603.03|0
1648110180000|2022-03-24 08:23:00|4603.2|4603.2|4605.25|4605.25|4605.25|4605.25|4603.2|4603.2|0
1648110220000|2022-03-24 08:23:40|4605.41|4605.41|4605.24|4605.24|4605.68|4605.68|4605.06|4605.06|0
1648110230000|2022-03-24 08:23:50|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|4605.91|0
1648110240000|2022-03-24 08:24:00|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|0
1648110250000|2022-03-24 08:24:10|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|0
1648110260000|2022-03-24 08:24:20|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|0
1648110290000|2022-03-24 08:24:50|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|0
1648110300000|2022-03-24 08:25:00|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|0
1648110310000|2022-03-24 08:25:10|4608.71|4608.71|4609.05|4609.05|4609.05|4609.05|4608.71|4608.71|0
1648110330000|2022-03-24 08:25:30|4609.66|4609.66|4609.93|4609.93|4609.93|4609.93|4609.66|4609.66|0
1648110340000|2022-03-24 08:25:40|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1648110350000|2022-03-24 08:25:50|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|0
1648110360000|2022-03-24 08:26:00|4609.8|4609.8|4609.27|4609.27|4609.8|4609.8|4609.27|4609.27|0
1648110380000|2022-03-24 08:26:20|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|0
1648110390000|2022-03-24 08:26:30|4606.65|4606.65|4606.38|4606.38|4606.65|4606.65|4606.38|4606.38|0
1648110410000|2022-03-24 08:26:50|4606.56|4606.56|4606.29|4606.29|4606.56|4606.56|4606.29|4606.29|0
1648110420000|2022-03-24 08:27:00|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|0
1648110430000|2022-03-24 08:27:10|4607.23|4607.23|4606.82|4606.82|4607.23|4607.23|4606.56|4606.56|0
1648110460000|2022-03-24 08:27:40|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1648110500000|2022-03-24 08:28:20|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|0
1648110510000|2022-03-24 08:28:30|4607.09|4607.09|4606.91|4606.91|4607.09|4607.09|4606.91|4606.91|0
1648110520000|2022-03-24 08:28:40|4607|4607|4607|4607|4607|4607|4607|4607|0
1648110540000|2022-03-24 08:29:00|4606.73|4606.73|4607.9|4607.9|4607.9|4607.9|4606.56|4606.56|0
1648110550000|2022-03-24 08:29:10|4608.57|4608.57|4608.39|4608.39|4608.57|4608.57|4608.04|4608.04|0
1648110560000|2022-03-24 08:29:20|4608.66|4608.66|4608.48|4608.48|4608.66|4608.66|4608.48|4608.48|0
1648110570000|2022-03-24 08:29:30|4609.15|4609.15|4608.48|4608.48|4609.15|4609.15|4608.48|4608.48|0
1648110590000|2022-03-24 08:29:50|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|0
1648110600000|2022-03-24 08:30:00|4607.33|4607.33|4607.78|4607.78|4607.78|4607.78|4605.84|4605.84|0
1648110610000|2022-03-24 08:30:10|4609.12|4609.12|4608.63|4608.63|4609.12|4609.12|4608.45|4608.45|0
1648110620000|2022-03-24 08:30:20|4609.3|4609.3|4608.82|4608.82|4609.44|4609.44|4608.82|4608.82|0
1648110630000|2022-03-24 08:30:30|4608.21|4608.21|4607.74|4607.74|4608.44|4608.44|4607.74|4607.74|0
1648110640000|2022-03-24 08:30:40|4608.27|4608.27|4607.56|4607.56|4608.27|4608.27|4607.56|4607.56|0
1648110650000|2022-03-24 08:30:50|4608.44|4608.44|4608.88|4608.88|4608.88|4608.88|4608.44|4608.44|0
1648110660000|2022-03-24 08:31:00|4607.03|4607.03|4606.71|4606.71|4607.18|4607.18|4606.71|4606.71|0
1648110670000|2022-03-24 08:31:10|4607.24|4607.24|4607.24|4607.24|4607.54|4607.54|4607.24|4607.24|0
1648110680000|2022-03-24 08:31:20|4608.3|4608.3|4607.63|4607.63|4608.97|4608.97|4607.63|4607.63|0
1648110690000|2022-03-24 08:31:30|4607.98|4607.98|4608.39|4608.39|4608.65|4608.65|4607.98|4607.98|0
1648110700000|2022-03-24 08:31:40|4607.72|4607.72|4605.71|4605.71|4607.72|4607.72|4605.71|4605.71|0
1648110710000|2022-03-24 08:31:50|4605.36|4605.36|4605.27|4605.27|4605.36|4605.36|4605.18|4605.18|0
1648110720000|2022-03-24 08:32:00|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|0
1648110730000|2022-03-24 08:32:10|4605.8|4605.8|4603.53|4603.53|4605.8|4605.8|4603.53|4603.53|0
1648110750000|2022-03-24 08:32:30|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|0
1648110760000|2022-03-24 08:32:40|4602.34|4602.34|4603.72|4603.72|4603.72|4603.72|4602.34|4602.34|0
1648110770000|2022-03-24 08:32:50|4603.37|4603.37|4602.39|4602.39|4603.37|4603.37|4602.34|4602.34|0
1648110780000|2022-03-24 08:33:00|4601.95|4601.95|4602.13|4602.13|4602.57|4602.57|4601.95|4601.95|0
1648110790000|2022-03-24 08:33:10|4602.75|4602.75|4603.1|4603.1|4603.1|4603.1|4602.75|4602.75|0
1648110800000|2022-03-24 08:33:20|4602.81|4602.81|4602.36|4602.36|4602.81|4602.81|4602.36|4602.36|0
1648110810000|2022-03-24 08:33:30|4602.45|4602.45|4601.26|4601.26|4602.45|4602.45|4601.11|4601.11|0
1648110830000|2022-03-24 08:33:50|4601.08|4601.08|4602.25|4602.25|4602.25|4602.25|4600.91|4600.91|0
1648110840000|2022-03-24 08:34:00|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|0
1648110850000|2022-03-24 08:34:10|4602.44|4602.44|4603.56|4603.56|4604.18|4604.18|4602.44|4602.44|0
1648110860000|2022-03-24 08:34:20|4604.09|4604.09|4603.44|4603.44|4604.09|4604.09|4603.44|4603.44|0
1648110870000|2022-03-24 08:34:30|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|0
1648110880000|2022-03-24 08:34:40|4603.62|4603.62|4603.94|4603.94|4603.94|4603.94|4603.09|4603.09|0
1648110890000|2022-03-24 08:34:50|4602.56|4602.56|4603.23|4603.23|4603.23|4603.23|4602.56|4602.56|0
1648110900000|2022-03-24 08:35:00|4603.08|4603.08|4602.94|4602.94|4603.43|4603.43|4602.94|4602.94|0
1648110910000|2022-03-24 08:35:10|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|4602.85|0
1648110930000|2022-03-24 08:35:30|4603.02|4603.02|4602.85|4602.85|4603.02|4603.02|4602.85|4602.85|0
1648110950000|2022-03-24 08:35:50|4603.38|4603.38|4603.65|4603.65|4603.65|4603.65|4603.38|4603.38|0
1648110960000|2022-03-24 08:36:00|4603.54|4603.54|4603.08|4603.08|4603.54|4603.54|4603.08|4603.08|0
1648110970000|2022-03-24 08:36:10|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1648111000000|2022-03-24 08:36:40|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|0
1648111010000|2022-03-24 08:36:50|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|0
1648111020000|2022-03-24 08:37:00|4604.52|4604.52|4604.52|4604.52|4605.86|4605.86|4604.52|4604.52|0
1648111030000|2022-03-24 08:37:10|4604.66|4604.66|4606.36|4606.36|4606.36|4606.36|4604.66|4604.66|0
1648111040000|2022-03-24 08:37:20|4606.65|4606.65|4606.53|4606.53|4606.65|4606.65|4606.39|4606.39|0
1648111050000|2022-03-24 08:37:30|4606.68|4606.68|4606.65|4606.65|4606.68|4606.68|4606.5|4606.5|0
1648111060000|2022-03-24 08:37:40|4606.5|4606.5|4607.43|4607.43|4607.43|4607.43|4606.5|4606.5|0
1648111070000|2022-03-24 08:37:50|4607.96|4607.96|4608.32|4608.32|4608.32|4608.32|4607.96|4607.96|0
1648111080000|2022-03-24 08:38:00|4608.76|4608.76|4608.17|4608.17|4608.76|4608.76|4608.17|4608.17|0
1648111090000|2022-03-24 08:38:10|4607.5|4607.5|4607.7|4607.7|4607.79|4607.79|4607.35|4607.35|0
1648111130000|2022-03-24 08:38:50|4607.21|4607.21|4606.51|4606.51|4607.21|4607.21|4606.06|4606.06|0
1648111140000|2022-03-24 08:39:00|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1648111150000|2022-03-24 08:39:10|4606.86|4606.86|4606.01|4606.01|4606.86|4606.86|4606.01|4606.01|0
1648111180000|2022-03-24 08:39:40|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|0
1648111190000|2022-03-24 08:39:50|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|0
1648111200000|2022-03-24 08:40:00|4607.92|4607.92|4607.92|4607.92|4608.1|4608.1|4607.92|4607.92|0
1648111210000|2022-03-24 08:40:10|4607.83|4607.83|4607.74|4607.74|4607.83|4607.83|4607.74|4607.74|0
1648111230000|2022-03-24 08:40:30|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|0
1648111240000|2022-03-24 08:40:40|4608.28|4608.28|4607.92|4607.92|4608.54|4608.54|4607.92|4607.92|0
1648111260000|2022-03-24 08:41:00|4608.28|4608.28|4607.92|4607.92|4608.28|4608.28|4607.92|4607.92|0
1648111270000|2022-03-24 08:41:10|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|0
1648111280000|2022-03-24 08:41:20|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1648111300000|2022-03-24 08:41:40|4608.54|4608.54|4609.25|4609.25|4609.6|4609.6|4608.54|4608.54|0
1648111310000|2022-03-24 08:41:50|4609.16|4609.16|4609.34|4609.34|4609.34|4609.34|4609.16|4609.16|0
1648111320000|2022-03-24 08:42:00|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|0
1648111330000|2022-03-24 08:42:10|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1648111350000|2022-03-24 08:42:30|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|0
1648111370000|2022-03-24 08:42:50|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1648111400000|2022-03-24 08:43:20|4610.8|4610.8|4610.92|4610.92|4611.59|4611.59|4610.8|4610.8|0
1648111410000|2022-03-24 08:43:30|4610.57|4610.57|4606.92|4606.92|4610.57|4610.57|4606.92|4606.92|0
1648111430000|2022-03-24 08:43:50|4606.48|4606.48|4606.48|4606.48|4606.48|4606.48|4606.48|4606.48|0
1648111440000|2022-03-24 08:44:00|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|0
1648111450000|2022-03-24 08:44:10|4605.67|4605.67|4604.21|4604.21|4605.67|4605.67|4604.21|4604.21|0
1648111460000|2022-03-24 08:44:20|4603.76|4603.76|4606.13|4606.13|4606.13|4606.13|4603.76|4603.76|0
1648111480000|2022-03-24 08:44:40|4606.57|4606.57|4607.91|4607.91|4607.91|4607.91|4606.57|4606.57|0
1648111510000|2022-03-24 08:45:10|4607.24|4607.24|4607.64|4607.64|4607.64|4607.64|4606.97|4606.97|0
1648111520000|2022-03-24 08:45:20|4608.31|4608.31|4608.98|4608.98|4608.98|4608.98|4608.31|4608.31|0
1648111530000|2022-03-24 08:45:30|4609.34|4609.34|4610.68|4610.68|4611.12|4611.12|4609.34|4609.34|0
1648111540000|2022-03-24 08:45:40|4610.23|4610.23|4609.44|4609.44|4610.23|4610.23|4609.44|4609.44|0
1648111560000|2022-03-24 08:46:00|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|0
1648111570000|2022-03-24 08:46:10|4609.26|4609.26|4606.32|4606.32|4609.26|4609.26|4606.32|4606.32|0
1648111580000|2022-03-24 08:46:20|4607.66|4607.66|4606.28|4606.28|4607.66|4607.66|4606.28|4606.28|0
1648111590000|2022-03-24 08:46:30|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|4605.66|0
1648111600000|2022-03-24 08:46:40|4607|4607|4608.34|4608.34|4608.34|4608.34|4607|4607|0
1648111620000|2022-03-24 08:47:00|4607.67|4607.67|4606.47|4606.47|4607.67|4607.67|4606.47|4606.47|0
1648111630000|2022-03-24 08:47:10|4606.21|4606.21|4605.77|4605.77|4606.21|4606.21|4605.77|4605.77|0
1648111650000|2022-03-24 08:47:30|4606.3|4606.3|4606.65|4606.65|4606.65|4606.65|4606.3|4606.3|0
1648111660000|2022-03-24 08:47:40|4606.83|4606.83|4606.65|4606.65|4606.83|4606.83|4606.65|4606.65|0
1648111680000|2022-03-24 08:48:00|4606.77|4606.77|4604.76|4604.76|4607.01|4607.01|4604.76|4604.76|0
1648111710000|2022-03-24 08:48:30|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|0
1648111720000|2022-03-24 08:48:40|4603.88|4603.88|4603.76|4603.76|4603.88|4603.88|4603.76|4603.76|0
1648111740000|2022-03-24 08:49:00|4603.58|4603.58|4603.79|4603.79|4603.79|4603.79|4603.58|4603.58|0
1648111760000|2022-03-24 08:49:20|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|4603.62|0
1648111770000|2022-03-24 08:49:30|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1648111780000|2022-03-24 08:49:40|4605.71|4605.71|4607.56|4607.56|4607.56|4607.56|4605.71|4605.71|0
1648111790000|2022-03-24 08:49:50|4608|4608|4608|4608|4608|4608|4608|4608|0
1648111800000|2022-03-24 08:50:00|4609.34|4609.34|4610.04|4610.04|4610.28|4610.28|4609.34|4609.34|0
1648111810000|2022-03-24 08:50:10|4610.75|4610.75|4610.39|4610.39|4611.68|4611.68|4610.39|4610.39|0
1648111820000|2022-03-24 08:50:20|4610.13|4610.13|4608.12|4608.12|4610.13|4610.13|4608.12|4608.12|0
1648111850000|2022-03-24 08:50:50|4607.85|4607.85|4607.59|4607.59|4607.85|4607.85|4607.59|4607.59|0
1648111860000|2022-03-24 08:51:00|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|4607.94|0
1648111870000|2022-03-24 08:51:10|4608.12|4608.12|4608.29|4608.29|4608.29|4608.29|4608.12|4608.12|0
1648111880000|2022-03-24 08:51:20|4608.21|4608.21|4607.94|4607.94|4608.21|4608.21|4607.94|4607.94|0
1648111890000|2022-03-24 08:51:30|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|0
1648111920000|2022-03-24 08:52:00|4608.28|4608.28|4609.86|4609.86|4609.95|4609.95|4608.28|4608.28|0
1648111960000|2022-03-24 08:52:40|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|0
1648111970000|2022-03-24 08:52:50|4610.85|4610.85|4610.97|4610.97|4610.97|4610.97|4610.85|4610.85|0
1648111980000|2022-03-24 08:53:00|4611.2|4611.2|4610.71|4610.71|4611.2|4611.2|4610.71|4610.71|0
1648111990000|2022-03-24 08:53:10|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1648112010000|2022-03-24 08:53:30|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1648112020000|2022-03-24 08:53:40|4608.98|4608.98|4609.69|4609.69|4609.69|4609.69|4608.98|4608.98|0
1648112040000|2022-03-24 08:54:00|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|4609.37|0
1648112050000|2022-03-24 08:54:10|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|4609.52|0
1648112060000|2022-03-24 08:54:20|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|0
1648112070000|2022-03-24 08:54:30|4608.58|4608.58|4609.2|4609.2|4609.2|4609.2|4608.58|4608.58|0
1648112080000|2022-03-24 08:54:40|4609.29|4609.29|4609.14|4609.14|4609.29|4609.29|4608.84|4608.84|0
1648112090000|2022-03-24 08:54:50|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|4609.23|0
1648112100000|2022-03-24 08:55:00|4609.67|4609.67|4609.23|4609.23|4609.67|4609.67|4609.23|4609.23|0
1648112110000|2022-03-24 08:55:10|4610.57|4610.57|4610.89|4610.89|4610.89|4610.89|4610.57|4610.57|0
1648112140000|2022-03-24 08:55:40|4611.49|4611.49|4611.91|4611.91|4611.91|4611.91|4611.38|4611.38|0
1648112160000|2022-03-24 08:56:00|4612.09|4612.09|4611.06|4611.06|4612.17|4612.17|4611.06|4611.06|0
1648112170000|2022-03-24 08:56:10|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|0
1648112180000|2022-03-24 08:56:20|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|0
1648112190000|2022-03-24 08:56:30|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|0
1648112200000|2022-03-24 08:56:40|4610.13|4610.13|4609.98|4609.98|4610.13|4610.13|4609.98|4609.98|0
1648112220000|2022-03-24 08:57:00|4610.95|4610.95|4610.66|4610.66|4610.95|4610.95|4610.66|4610.66|0
1648112250000|2022-03-24 08:57:30|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1648112260000|2022-03-24 08:57:40|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|0
1648112270000|2022-03-24 08:57:50|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|4611.36|0
1648112280000|2022-03-24 08:58:00|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|0
1648112290000|2022-03-24 08:58:10|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|4612.26|0
1648112340000|2022-03-24 08:59:00|4612.08|4612.08|4610.57|4610.57|4612.08|4612.08|4610.57|4610.57|0
1648112360000|2022-03-24 08:59:20|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|0
1648112370000|2022-03-24 08:59:30|4610.04|4610.04|4609.37|4609.37|4610.04|4610.04|4609.37|4609.37|0
1648112380000|2022-03-24 08:59:40|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|0
1648112390000|2022-03-24 08:59:50|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1648112400000|2022-03-24 09:00:00|4611.39|4611.39|4610.6|4610.6|4611.39|4611.39|4610.6|4610.6|0
1648112420000|2022-03-24 09:00:20|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|4610.51|0
1648112430000|2022-03-24 09:00:30|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1648112440000|2022-03-24 09:00:40|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|0
1648112460000|2022-03-24 09:01:00|4610.18|4610.18|4610.54|4610.54|4610.54|4610.54|4610.18|4610.18|0
1648112470000|2022-03-24 09:01:10|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1648112490000|2022-03-24 09:01:30|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1648112500000|2022-03-24 09:01:40|4609.82|4609.82|4609.85|4609.85|4610.52|4610.52|4609.82|4609.82|0
1648112510000|2022-03-24 09:01:50|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|0
1648112520000|2022-03-24 09:02:00|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|4609.86|0
1648112530000|2022-03-24 09:02:10|4610.04|4610.04|4610.2|4610.2|4610.2|4610.2|4610.04|4610.04|0
1648112550000|2022-03-24 09:02:30|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1648112560000|2022-03-24 09:02:40|4610.29|4610.29|4610.13|4610.13|4610.29|4610.29|4610.13|4610.13|0
1648112570000|2022-03-24 09:02:50|4610.8|4610.8|4611.59|4611.59|4611.59|4611.59|4610.8|4610.8|0
1648112580000|2022-03-24 09:03:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1648112610000|2022-03-24 09:03:30|4610.8|4610.8|4610.65|4610.65|4610.89|4610.89|4610.65|4610.65|0
1648112620000|2022-03-24 09:03:40|4610.49|4610.49|4609.87|4609.87|4610.49|4610.49|4609.87|4609.87|0
1648112650000|2022-03-24 09:04:10|4610.49|4610.49|4611.02|4611.02|4611.02|4611.02|4610.49|4610.49|0
1648112690000|2022-03-24 09:04:50|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|0
1648112700000|2022-03-24 09:05:00|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|0
1648112710000|2022-03-24 09:05:10|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|0
1648112730000|2022-03-24 09:05:30|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|4609.61|0
1648112740000|2022-03-24 09:05:40|4610.28|4610.28|4609.61|4609.61|4610.28|4610.28|4609.61|4609.61|0
1648112760000|2022-03-24 09:06:00|4610.14|4610.14|4609.47|4609.47|4610.14|4610.14|4609.47|4609.47|0
1648112770000|2022-03-24 09:06:10|4609.29|4609.29|4608.67|4608.67|4609.29|4609.29|4608.67|4608.67|0
1648112790000|2022-03-24 09:06:30|4608.84|4608.84|4608.63|4608.63|4608.84|4608.84|4608.63|4608.63|0
1648112800000|2022-03-24 09:06:40|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|0
1648112820000|2022-03-24 09:07:00|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|0
1648112830000|2022-03-24 09:07:10|4607.26|4607.26|4605.17|4605.17|4607.26|4607.26|4605.08|4605.08|0
1648112840000|2022-03-24 09:07:20|4603.16|4603.16|4603.23|4603.23|4603.23|4603.23|4602.79|4602.79|0
1648112850000|2022-03-24 09:07:30|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|4602.96|0
1648112860000|2022-03-24 09:07:40|4602.84|4602.84|4602.73|4602.73|4602.84|4602.84|4602.73|4602.73|0
1648112910000|2022-03-24 09:08:30|4602.37|4602.37|4602.49|4602.49|4602.49|4602.49|4602.37|4602.37|0
1648112930000|2022-03-24 09:08:50|4602.84|4602.84|4600.3|4600.3|4602.84|4602.84|4600.3|4600.3|0
1648112940000|2022-03-24 09:09:00|4600.66|4600.66|4602.53|4602.53|4602.53|4602.53|4600.66|4600.66|0
1648112950000|2022-03-24 09:09:10|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|4603.2|0
1648112960000|2022-03-24 09:09:20|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|0
1648112980000|2022-03-24 09:09:40|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|0
1648113010000|2022-03-24 09:10:10|4602.7|4602.7|4603.37|4603.37|4603.37|4603.37|4602.03|4602.03|0
1648113040000|2022-03-24 09:10:40|4604.71|4604.71|4605.29|4605.29|4605.29|4605.29|4604.62|4604.62|0
1648113050000|2022-03-24 09:10:50|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1648113060000|2022-03-24 09:11:00|4605.29|4605.29|4603.95|4603.95|4605.29|4605.29|4603.95|4603.95|0
1648113070000|2022-03-24 09:11:10|4603.65|4603.65|4602.65|4602.65|4603.65|4603.65|4601.98|4601.98|0
1648113080000|2022-03-24 09:11:20|4603.09|4603.09|4603.8|4603.8|4603.8|4603.8|4603.09|4603.09|0
1648113090000|2022-03-24 09:11:30|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|0
1648113100000|2022-03-24 09:11:40|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|0
1648113120000|2022-03-24 09:12:00|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|0
1648113130000|2022-03-24 09:12:10|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|4605.43|0
1648113150000|2022-03-24 09:12:30|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|4604.99|0
1648113160000|2022-03-24 09:12:40|4604.32|4604.32|4604|4604|4604.44|4604.44|4604|4604|0
1648113180000|2022-03-24 09:13:00|4604.16|4604.16|4603.72|4603.72|4604.16|4604.16|4603.72|4603.72|0
1648113190000|2022-03-24 09:13:10|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|4604.07|0
1648113220000|2022-03-24 09:13:40|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|0
1648113260000|2022-03-24 09:14:20|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|0
1648113270000|2022-03-24 09:14:30|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1648113280000|2022-03-24 09:14:40|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|0
1648113290000|2022-03-24 09:14:50|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|0
1648113300000|2022-03-24 09:15:00|4605.18|4605.18|4604.39|4604.39|4605.18|4605.18|4604.39|4604.39|0
1648113310000|2022-03-24 09:15:10|4604.23|4604.23|4603.94|4603.94|4604.23|4604.23|4603.94|4603.94|0
1648113330000|2022-03-24 09:15:30|4605.27|4605.27|4605.63|4605.63|4605.63|4605.63|4604.92|4604.92|0
1648113340000|2022-03-24 09:15:40|4605.98|4605.98|4605.63|4605.63|4605.98|4605.98|4605.63|4605.63|0
1648113360000|2022-03-24 09:16:00|4606.3|4606.3|4608.52|4608.52|4608.52|4608.52|4606.3|4606.3|0
1648113380000|2022-03-24 09:16:20|4608.17|4608.17|4608.96|4608.96|4609.51|4609.51|4608.17|4608.17|0
1648113440000|2022-03-24 09:17:20|4609.07|4609.07|4609.56|4609.56|4609.56|4609.56|4608.89|4608.89|0
1648113450000|2022-03-24 09:17:30|4608.89|4608.89|4608.94|4608.94|4608.94|4608.94|4608.89|4608.89|0
1648113480000|2022-03-24 09:18:00|4610.95|4610.95|4611.62|4611.62|4611.62|4611.62|4610.95|4610.95|0
1648113490000|2022-03-24 09:18:10|4610.95|4610.95|4611.1|4611.1|4611.1|4611.1|4610.95|4610.95|0
1648113510000|2022-03-24 09:18:30|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1648113520000|2022-03-24 09:18:40|4611.27|4611.27|4611.36|4611.36|4611.36|4611.36|4611.27|4611.27|0
1648113530000|2022-03-24 09:18:50|4612.03|4612.03|4614.04|4614.04|4614.04|4614.04|4612.03|4612.03|0
1648113540000|2022-03-24 09:19:00|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648113560000|2022-03-24 09:19:20|4613.73|4613.73|4613.46|4613.46|4613.73|4613.73|4613.46|4613.46|0
1648113580000|2022-03-24 09:19:40|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|0
1648113590000|2022-03-24 09:19:50|4614.26|4614.26|4614.61|4614.61|4614.61|4614.61|4614.26|4614.26|0
1648113620000|2022-03-24 09:20:20|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1648113630000|2022-03-24 09:20:30|4614.81|4614.81|4614.55|4614.55|4614.81|4614.81|4614.55|4614.55|0
1648113650000|2022-03-24 09:20:50|4614.39|4614.39|4614.12|4614.12|4614.39|4614.39|4614.12|4614.12|0
1648113660000|2022-03-24 09:21:00|4613.77|4613.77|4615.78|4615.78|4615.78|4615.78|4613.77|4613.77|0
1648113680000|2022-03-24 09:21:20|4614.44|4614.44|4613.82|4613.82|4614.44|4614.44|4613.82|4613.82|0
1648113720000|2022-03-24 09:22:00|4614.49|4614.49|4615.21|4615.21|4615.83|4615.83|4614.49|4614.49|0
1648113730000|2022-03-24 09:22:10|4615.36|4615.36|4615.18|4615.18|4615.89|4615.89|4615.18|4615.18|0
1648113740000|2022-03-24 09:22:20|4615.45|4615.45|4615.53|4615.53|4615.53|4615.53|4615.45|4615.45|0
1648113750000|2022-03-24 09:22:30|4615.36|4615.36|4614.69|4614.69|4615.36|4615.36|4614.69|4614.69|0
1648113760000|2022-03-24 09:22:40|4615.36|4615.36|4614.19|4614.19|4615.36|4615.36|4614.19|4614.19|0
1648113770000|2022-03-24 09:22:50|4614.54|4614.54|4614.72|4614.72|4614.72|4614.72|4614.54|4614.54|0
1648113780000|2022-03-24 09:23:00|4615.69|4615.69|4615.16|4615.16|4615.69|4615.69|4615.16|4615.16|0
1648113790000|2022-03-24 09:23:10|4614.49|4614.49|4615.65|4615.65|4615.65|4615.65|4613.82|4613.82|0
1648113800000|2022-03-24 09:23:20|4615.51|4615.51|4615.06|4615.06|4615.51|4615.51|4615.06|4615.06|0
1648113820000|2022-03-24 09:23:40|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|0
1648113850000|2022-03-24 09:24:10|4614.33|4614.33|4614.21|4614.21|4614.33|4614.33|4614.21|4614.21|0
1648113860000|2022-03-24 09:24:20|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1648113870000|2022-03-24 09:24:30|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|0
1648113890000|2022-03-24 09:24:50|4612.96|4612.96|4613.59|4613.59|4614.3|4614.3|4612.96|4612.96|0
1648113900000|2022-03-24 09:25:00|4613.94|4613.94|4613.86|4613.86|4613.94|4613.94|4613.86|4613.86|0
1648113910000|2022-03-24 09:25:10|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1648114000000|2022-03-24 09:26:40|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|0
1648114030000|2022-03-24 09:27:10|4615.11|4615.11|4614.44|4614.44|4615.11|4615.11|4614.44|4614.44|0
1648114040000|2022-03-24 09:27:20|4614.61|4614.61|4613.94|4613.94|4614.61|4614.61|4613.94|4613.94|0
1648114060000|2022-03-24 09:27:40|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|0
1648114080000|2022-03-24 09:28:00|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1648114090000|2022-03-24 09:28:10|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|0
1648114100000|2022-03-24 09:28:20|4613.44|4613.44|4615.49|4615.49|4615.49|4615.49|4613.44|4613.44|0
1648114120000|2022-03-24 09:28:40|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|0
1648114130000|2022-03-24 09:28:50|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|0
1648114160000|2022-03-24 09:29:20|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|0
1648114170000|2022-03-24 09:29:30|4614.87|4614.87|4616.39|4616.39|4616.39|4616.39|4614.61|4614.61|0
1648114190000|2022-03-24 09:29:50|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|4616.48|0
1648114230000|2022-03-24 09:30:30|4616.04|4616.04|4615.51|4615.51|4616.04|4616.04|4615.51|4615.51|0
1648114240000|2022-03-24 09:30:40|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|0
1648114250000|2022-03-24 09:30:50|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|0
1648114260000|2022-03-24 09:31:00|4613.72|4613.72|4614.39|4614.39|4614.39|4614.39|4612.38|4612.38|0
1648114270000|2022-03-24 09:31:10|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1648114280000|2022-03-24 09:31:20|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|0
1648114290000|2022-03-24 09:31:30|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|0
1648114340000|2022-03-24 09:32:20|4614.63|4614.63|4614.52|4614.52|4614.63|4614.63|4614.52|4614.52|0
1648114360000|2022-03-24 09:32:40|4615.86|4615.86|4617.21|4617.21|4617.21|4617.21|4615.86|4615.86|0
1648114370000|2022-03-24 09:32:50|4617.88|4617.88|4617.21|4617.21|4617.88|4617.88|4617.21|4617.21|0
1648114380000|2022-03-24 09:33:00|4616.54|4616.54|4617.21|4617.21|4617.21|4617.21|4616.54|4616.54|0
1648114390000|2022-03-24 09:33:10|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|0
1648114400000|2022-03-24 09:33:20|4618.46|4618.46|4619.8|4619.8|4619.8|4619.8|4618.46|4618.46|0
1648114440000|2022-03-24 09:34:00|4620.24|4620.24|4621.58|4621.58|4622.25|4622.25|4619.57|4619.57|0
1648114480000|2022-03-24 09:34:40|4622.25|4622.25|4622.07|4622.07|4622.25|4622.25|4622.07|4622.07|0
1648114500000|2022-03-24 09:35:00|4620.06|4620.06|4620.73|4620.73|4620.73|4620.73|4620.06|4620.06|0
1648114520000|2022-03-24 09:35:20|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|0
1648114530000|2022-03-24 09:35:30|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1648114550000|2022-03-24 09:35:50|4620.06|4620.06|4619.71|4619.71|4620.06|4620.06|4619.54|4619.54|0
1648114560000|2022-03-24 09:36:00|4619.98|4619.98|4620.06|4620.06|4620.06|4620.06|4619.98|4619.98|0
1648114600000|2022-03-24 09:36:40|4618.73|4618.73|4615.38|4615.38|4618.73|4618.73|4615.38|4615.38|0
1648114610000|2022-03-24 09:36:50|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|4615.55|0
1648114620000|2022-03-24 09:37:00|4615.72|4615.72|4614.29|4614.29|4615.72|4615.72|4613.62|4613.62|0
1648114630000|2022-03-24 09:37:10|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|0
1648114670000|2022-03-24 09:37:50|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4612.46|4612.46|0
1648114720000|2022-03-24 09:38:40|4613.39|4613.39|4613.3|4613.3|4613.39|4613.39|4613.3|4613.3|0
1648114730000|2022-03-24 09:38:50|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1648114770000|2022-03-24 09:39:30|4613.21|4613.21|4613.3|4613.3|4613.3|4613.3|4613.21|4613.21|0
1648114780000|2022-03-24 09:39:40|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1648114800000|2022-03-24 09:40:00|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1648114810000|2022-03-24 09:40:10|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|0
1648114820000|2022-03-24 09:40:20|4613.3|4613.3|4611.12|4611.12|4613.3|4613.3|4610.76|4610.76|0
1648114830000|2022-03-24 09:40:30|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|0
1648114840000|2022-03-24 09:40:40|4612.14|4612.14|4611.38|4611.38|4612.14|4612.14|4611.38|4611.38|0
1648114850000|2022-03-24 09:40:50|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|0
1648114860000|2022-03-24 09:41:00|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|0
1648114880000|2022-03-24 09:41:20|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|4611.79|0
1648114890000|2022-03-24 09:41:30|4612.06|4612.06|4612.5|4612.5|4612.5|4612.5|4612.06|4612.06|0
1648114920000|2022-03-24 09:42:00|4611.79|4611.79|4612.06|4612.06|4612.06|4612.06|4611.79|4611.79|0
1648114930000|2022-03-24 09:42:10|4612.22|4612.22|4611.89|4611.89|4612.22|4612.22|4611.89|4611.89|0
1648114960000|2022-03-24 09:42:40|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|4612.32|0
1648114980000|2022-03-24 09:43:00|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|4612.58|0
1648115000000|2022-03-24 09:43:20|4613.92|4613.92|4613.83|4613.83|4614.28|4614.28|4613.83|4613.83|0
1648115010000|2022-03-24 09:43:30|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|0
1648115040000|2022-03-24 09:44:00|4613.72|4613.72|4615.14|4615.14|4615.14|4615.14|4613.72|4613.72|0
1648115070000|2022-03-24 09:44:30|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|0
1648115080000|2022-03-24 09:44:40|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|0
1648115090000|2022-03-24 09:44:50|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|0
1648115100000|2022-03-24 09:45:00|4616.08|4616.08|4615.64|4615.64|4616.08|4616.08|4615.64|4615.64|0
1648115190000|2022-03-24 09:46:30|4614.97|4614.97|4612.96|4612.96|4614.97|4614.97|4612.96|4612.96|0
1648115210000|2022-03-24 09:46:50|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1648115220000|2022-03-24 09:47:00|4611.99|4611.99|4611.9|4611.9|4611.99|4611.99|4611.9|4611.9|0
1648115230000|2022-03-24 09:47:10|4611.63|4611.63|4611.81|4611.81|4611.81|4611.81|4611.63|4611.63|0
1648115240000|2022-03-24 09:47:20|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|4611.72|0
1648115250000|2022-03-24 09:47:30|4612.39|4612.39|4613.73|4613.73|4613.73|4613.73|4612.39|4612.39|0
1648115270000|2022-03-24 09:47:50|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1648115280000|2022-03-24 09:48:00|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1648115290000|2022-03-24 09:48:10|4613.73|4613.73|4615.2|4615.2|4615.2|4615.2|4613.73|4613.73|0
1648115300000|2022-03-24 09:48:20|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1648115310000|2022-03-24 09:48:30|4616.27|4616.27|4615.74|4615.74|4616.27|4616.27|4615.74|4615.74|0
1648115320000|2022-03-24 09:48:40|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|4615.56|0
1648115360000|2022-03-24 09:49:20|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|0
1648115380000|2022-03-24 09:49:40|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|0
1648115390000|2022-03-24 09:49:50|4613.56|4613.56|4614.22|4614.22|4614.22|4614.22|4613.56|4613.56|0
1648115440000|2022-03-24 09:50:40|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|0
1648115450000|2022-03-24 09:50:50|4614.44|4614.44|4614.17|4614.17|4614.44|4614.44|4614.17|4614.17|0
1648115460000|2022-03-24 09:51:00|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1648115490000|2022-03-24 09:51:30|4614.35|4614.35|4613.82|4613.82|4614.35|4614.35|4613.82|4613.82|0
1648115590000|2022-03-24 09:53:10|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|0
1648115640000|2022-03-24 09:54:00|4613.82|4613.82|4614.17|4614.17|4614.17|4614.17|4613.82|4613.82|0
1648115650000|2022-03-24 09:54:10|4614.53|4614.53|4614.35|4614.35|4614.61|4614.61|4614.35|4614.35|0
1648115670000|2022-03-24 09:54:30|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1648115710000|2022-03-24 09:55:10|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|0
1648115720000|2022-03-24 09:55:20|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1648115730000|2022-03-24 09:55:30|4613.85|4613.85|4613.85|4613.85|4614.2|4614.2|4613.85|4613.85|0
1648115750000|2022-03-24 09:55:50|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|0
1648115760000|2022-03-24 09:56:00|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1648115790000|2022-03-24 09:56:30|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|0
1648115800000|2022-03-24 09:56:40|4611.08|4611.08|4611.75|4611.75|4611.75|4611.75|4611.08|4611.08|0
1648115810000|2022-03-24 09:56:50|4611.31|4611.31|4611.31|4611.31|4611.31|4611.31|4611.31|4611.31|0
1648115870000|2022-03-24 09:57:50|4611.19|4611.19|4611.13|4611.13|4611.66|4611.66|4611.13|4611.13|0
1648115880000|2022-03-24 09:58:00|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1648115910000|2022-03-24 09:58:30|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|0
1648115920000|2022-03-24 09:58:40|4611.94|4611.94|4612.03|4612.03|4612.03|4612.03|4611.94|4611.94|0
1648115960000|2022-03-24 09:59:20|4612.7|4612.7|4613.63|4613.63|4614.04|4614.04|4612.7|4612.7|0
1648115970000|2022-03-24 09:59:30|4613.77|4613.77|4613.48|4613.48|4613.77|4613.77|4613.48|4613.48|0
1648115980000|2022-03-24 09:59:40|4613.33|4613.33|4613.17|4613.17|4613.33|4613.33|4613.17|4613.17|0
1648115990000|2022-03-24 09:59:50|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|0
1648116000000|2022-03-24 10:00:00|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|0
1648116010000|2022-03-24 10:00:10|4612.87|4612.87|4614.57|4614.57|4614.57|4614.57|4612.87|4612.87|0
1648116020000|2022-03-24 10:00:20|4614.28|4614.28|4612.73|4612.73|4614.28|4614.28|4612.73|4612.73|0
1648116030000|2022-03-24 10:00:30|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|0
1648116050000|2022-03-24 10:00:50|4612.87|4612.87|4612.96|4612.96|4612.96|4612.96|4612.69|4612.69|0
1648116060000|2022-03-24 10:01:00|4613.63|4613.63|4613.92|4613.92|4613.92|4613.92|4613.63|4613.63|0
1648116070000|2022-03-24 10:01:10|4613.77|4613.77|4614.21|4614.21|4614.21|4614.21|4613.77|4613.77|0
1648116080000|2022-03-24 10:01:20|4614.13|4614.13|4616.66|4616.66|4616.66|4616.66|4614.13|4614.13|0
1648116090000|2022-03-24 10:01:30|4615.78|4615.78|4615.9|4615.9|4615.9|4615.9|4615.61|4615.61|0
1648116100000|2022-03-24 10:01:40|4615.23|4615.23|4614.38|4614.38|4615.23|4615.23|4614.38|4614.38|0
1648116110000|2022-03-24 10:01:50|4614.68|4614.68|4614.98|4614.98|4614.98|4614.98|4614.68|4614.68|0
1648116120000|2022-03-24 10:02:00|4615.15|4615.15|4614.59|4614.59|4615.15|4615.15|4614.43|4614.43|0
1648116130000|2022-03-24 10:02:10|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1648116150000|2022-03-24 10:02:30|4615.47|4615.47|4615.14|4615.14|4615.47|4615.47|4615.14|4615.14|0
1648116180000|2022-03-24 10:03:00|4615.31|4615.31|4615.48|4615.48|4615.48|4615.48|4615.31|4615.31|0
1648116190000|2022-03-24 10:03:10|4614.81|4614.81|4614.14|4614.14|4614.81|4614.81|4614.05|4614.05|0
1648116210000|2022-03-24 10:03:30|4614.81|4614.81|4614.81|4614.81|4614.81|4614.81|4614.81|4614.81|0
1648116230000|2022-03-24 10:03:50|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1648116240000|2022-03-24 10:04:00|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|0
1648116260000|2022-03-24 10:04:20|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|0
1648116280000|2022-03-24 10:04:40|4613.52|4613.52|4613.52|4613.52|4613.52|4613.52|4613.52|4613.52|0
1648116300000|2022-03-24 10:05:00|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1648116340000|2022-03-24 10:05:40|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1648116390000|2022-03-24 10:06:30|4615.14|4615.14|4615.3|4615.3|4615.3|4615.3|4615.14|4615.14|0
1648116400000|2022-03-24 10:06:40|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|0
1648116410000|2022-03-24 10:06:50|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|0
1648116420000|2022-03-24 10:07:00|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1648116440000|2022-03-24 10:07:20|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|0
1648116450000|2022-03-24 10:07:30|4615.27|4615.27|4614.39|4614.39|4615.27|4615.27|4614.39|4614.39|0
1648116470000|2022-03-24 10:07:50|4617.25|4617.25|4617.42|4617.42|4617.42|4617.42|4617.25|4617.25|0
1648116480000|2022-03-24 10:08:00|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|0
1648116490000|2022-03-24 10:08:10|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1648116550000|2022-03-24 10:09:10|4615.56|4615.56|4614.79|4614.79|4615.56|4615.56|4614.12|4614.12|0
1648116560000|2022-03-24 10:09:20|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|0
1648116570000|2022-03-24 10:09:30|4614.46|4614.46|4614.55|4614.55|4614.55|4614.55|4614.46|4614.46|0
1648116600000|2022-03-24 10:10:00|4614.24|4614.24|4615.47|4615.47|4615.47|4615.47|4614.24|4614.24|0
1648116610000|2022-03-24 10:10:10|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|0
1648116620000|2022-03-24 10:10:20|4614.87|4614.87|4614.76|4614.76|4614.87|4614.87|4614.76|4614.76|0
1648116630000|2022-03-24 10:10:30|4613.42|4613.42|4612.09|4612.09|4613.42|4613.42|4612.09|4612.09|0
1648116640000|2022-03-24 10:10:40|4612.03|4612.03|4611.93|4611.93|4612.07|4612.07|4611.93|4611.93|0
1648116660000|2022-03-24 10:11:00|4613.27|4613.27|4613.15|4613.15|4613.27|4613.27|4613.03|4613.03|0
1648116690000|2022-03-24 10:11:30|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1648116700000|2022-03-24 10:11:40|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|0
1648116720000|2022-03-24 10:12:00|4611.72|4611.72|4611.54|4611.54|4611.72|4611.72|4611.54|4611.54|0
1648116730000|2022-03-24 10:12:10|4611.89|4611.89|4612.11|4612.11|4612.11|4612.11|4611.89|4611.89|0
1648116740000|2022-03-24 10:12:20|4612.19|4612.19|4612.08|4612.08|4612.19|4612.19|4612.08|4612.08|0
1648116780000|2022-03-24 10:13:00|4612.25|4612.25|4612.43|4612.43|4612.43|4612.43|4612.25|4612.25|0
1648116810000|2022-03-24 10:13:30|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|4612.52|0
1648116820000|2022-03-24 10:13:40|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|0
1648116830000|2022-03-24 10:13:50|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1648116860000|2022-03-24 10:14:20|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|0
1648116870000|2022-03-24 10:14:30|4611.55|4611.55|4611.72|4611.72|4611.72|4611.72|4611.55|4611.55|0
1648116880000|2022-03-24 10:14:40|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|0
1648116890000|2022-03-24 10:14:50|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|0
1648116910000|2022-03-24 10:15:10|4612.48|4612.48|4612.84|4612.84|4612.84|4612.84|4612.48|4612.48|0
1648116960000|2022-03-24 10:16:00|4613.1|4613.1|4613.45|4613.45|4613.45|4613.45|4613.1|4613.1|0
1648116970000|2022-03-24 10:16:10|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648116990000|2022-03-24 10:16:30|4613.89|4613.89|4612.78|4612.78|4613.89|4613.89|4612.78|4612.78|0
1648117000000|2022-03-24 10:16:40|4612.52|4612.52|4612.78|4612.78|4612.78|4612.78|4612.52|4612.52|0
1648117020000|2022-03-24 10:17:00|4612.16|4612.16|4612.87|4612.87|4612.87|4612.87|4612.16|4612.16|0
1648117080000|2022-03-24 10:18:00|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1648117100000|2022-03-24 10:18:20|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|0
1648117140000|2022-03-24 10:19:00|4612.61|4612.61|4613.28|4613.28|4613.28|4613.28|4612.61|4612.61|0
1648117200000|2022-03-24 10:20:00|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|0
1648117230000|2022-03-24 10:20:30|4614.21|4614.21|4614.88|4614.88|4614.88|4614.88|4614.21|4614.21|0
1648117250000|2022-03-24 10:20:50|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1648117260000|2022-03-24 10:21:00|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|4615.41|0
1648117270000|2022-03-24 10:21:10|4614.74|4614.74|4614.48|4614.48|4614.74|4614.74|4614.48|4614.48|0
1648117280000|2022-03-24 10:21:20|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|0
1648117290000|2022-03-24 10:21:30|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|0
1648117300000|2022-03-24 10:21:40|4613.81|4613.81|4612.57|4612.57|4613.81|4613.81|4612.57|4612.57|0
1648117310000|2022-03-24 10:21:50|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648117320000|2022-03-24 10:22:00|4611.58|4611.58|4610.61|4610.61|4611.67|4611.67|4610.61|4610.61|0
1648117330000|2022-03-24 10:22:10|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648117340000|2022-03-24 10:22:20|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|0
1648117350000|2022-03-24 10:22:30|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1648117360000|2022-03-24 10:22:40|4610.18|4610.18|4610.62|4610.62|4610.62|4610.62|4610.09|4610.09|0
1648117370000|2022-03-24 10:22:50|4610.98|4610.98|4612.28|4612.28|4612.28|4612.28|4610.27|4610.27|0
1648117390000|2022-03-24 10:23:10|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|0
1648117400000|2022-03-24 10:23:20|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|4613.18|0
1648117450000|2022-03-24 10:24:10|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|0
1648117460000|2022-03-24 10:24:20|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|0
1648117480000|2022-03-24 10:24:40|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1648117490000|2022-03-24 10:24:50|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|0
1648117510000|2022-03-24 10:25:10|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1648117520000|2022-03-24 10:25:20|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1648117530000|2022-03-24 10:25:30|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1648117540000|2022-03-24 10:25:40|4613.04|4613.04|4612.51|4612.51|4614.51|4614.51|4612.51|4612.51|0
1648117550000|2022-03-24 10:25:50|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|0
1648117620000|2022-03-24 10:27:00|4613.12|4613.12|4612.77|4612.77|4613.12|4613.12|4612.77|4612.77|0
1648117630000|2022-03-24 10:27:10|4613.01|4613.01|4613.05|4613.05|4613.41|4613.41|4613.01|4613.01|0
1648117650000|2022-03-24 10:27:30|4612.97|4612.97|4612.35|4612.35|4612.97|4612.97|4612.35|4612.35|0
1648117670000|2022-03-24 10:27:50|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1648117680000|2022-03-24 10:28:00|4612.47|4612.47|4612.01|4612.01|4612.47|4612.47|4612.01|4612.01|0
1648117690000|2022-03-24 10:28:10|4612.27|4612.27|4612.13|4612.13|4612.27|4612.27|4612.13|4612.13|0
1648117700000|2022-03-24 10:28:20|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|0
1648117710000|2022-03-24 10:28:30|4611.48|4611.48|4613.48|4613.48|4613.48|4613.48|4611.48|4611.48|0
1648117720000|2022-03-24 10:28:40|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1648117730000|2022-03-24 10:28:50|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|0
1648117800000|2022-03-24 10:30:00|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1648117810000|2022-03-24 10:30:10|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1648117820000|2022-03-24 10:30:20|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|0
1648117900000|2022-03-24 10:31:40|4613.08|4613.08|4612.55|4612.55|4613.08|4613.08|4612.55|4612.55|0
1648117920000|2022-03-24 10:32:00|4612.28|4612.28|4610.95|4610.95|4612.28|4612.28|4610.95|4610.95|0
1648117940000|2022-03-24 10:32:20|4610.47|4610.47|4610.57|4610.57|4610.57|4610.57|4610.47|4610.47|0
1648117950000|2022-03-24 10:32:30|4610.41|4610.41|4609.02|4609.02|4611.03|4611.03|4609.02|4609.02|0
1648117960000|2022-03-24 10:32:40|4608.85|4608.85|4608.52|4608.52|4608.85|4608.85|4608.52|4608.52|0
1648117970000|2022-03-24 10:32:50|4608.26|4608.26|4608.97|4608.97|4608.97|4608.97|4607.99|4607.99|0
1648117980000|2022-03-24 10:33:00|4608.88|4608.88|4610.58|4610.58|4610.58|4610.58|4608.57|4608.57|0
1648117990000|2022-03-24 10:33:10|4610.41|4610.41|4608.26|4608.26|4610.41|4610.41|4608.14|4608.14|0
1648118000000|2022-03-24 10:33:20|4607.93|4607.93|4607.63|4607.63|4607.93|4607.93|4607.63|4607.63|0
1648118010000|2022-03-24 10:33:30|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|4607.99|0
1648118040000|2022-03-24 10:34:00|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|4608.15|0
1648118080000|2022-03-24 10:34:40|4607.98|4607.98|4607.07|4607.07|4607.98|4607.98|4607.07|4607.07|0
1648118100000|2022-03-24 10:35:00|4607.69|4607.69|4608.19|4608.19|4608.19|4608.19|4607.69|4607.69|0
1648118110000|2022-03-24 10:35:10|4608.54|4608.54|4607.48|4607.48|4608.54|4608.54|4607.48|4607.48|0
1648118120000|2022-03-24 10:35:20|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|4607.15|0
1648118160000|2022-03-24 10:36:00|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1648118170000|2022-03-24 10:36:10|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|0
1648118190000|2022-03-24 10:36:30|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|4607.24|0
1648118200000|2022-03-24 10:36:40|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|0
1648118240000|2022-03-24 10:37:20|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1648118250000|2022-03-24 10:37:30|4607.06|4607.06|4606.25|4606.25|4607.06|4607.06|4606.25|4606.25|0
1648118260000|2022-03-24 10:37:40|4606.34|4606.34|4606.96|4606.96|4606.96|4606.96|4606.25|4606.25|0
1648118280000|2022-03-24 10:38:00|4607.12|4607.12|4607.17|4607.17|4607.17|4607.17|4607.12|4607.12|0
1648118290000|2022-03-24 10:38:10|4606.9|4606.9|4607.01|4607.01|4607.01|4607.01|4606.85|4606.85|0
1648118300000|2022-03-24 10:38:20|4606.86|4606.86|4604.79|4604.79|4606.86|4606.86|4604.79|4604.79|0
1648118320000|2022-03-24 10:38:40|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|4604.44|0
1648118340000|2022-03-24 10:39:00|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|4604.6|0
1648118350000|2022-03-24 10:39:10|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|4604.43|0
1648118360000|2022-03-24 10:39:20|4603.76|4603.76|4603|4603|4604.34|4604.34|4603|4603|0
1648118380000|2022-03-24 10:39:40|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1648118390000|2022-03-24 10:39:50|4601.8|4601.8|4601.65|4601.65|4602.04|4602.04|4601.65|4601.65|0
1648118400000|2022-03-24 10:40:00|4600.99|4600.99|4601.14|4601.14|4601.31|4601.31|4600.99|4600.99|0
1648118410000|2022-03-24 10:40:10|4601.81|4601.81|4601.63|4601.63|4601.81|4601.81|4601.63|4601.63|0
1648118420000|2022-03-24 10:40:20|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|0
1648118440000|2022-03-24 10:40:40|4601.45|4601.45|4601.54|4601.54|4601.54|4601.54|4601.45|4601.45|0
1648118450000|2022-03-24 10:40:50|4601.72|4601.72|4601.45|4601.45|4601.81|4601.81|4601.45|4601.45|0
1648118460000|2022-03-24 10:41:00|4602.12|4602.12|4602.79|4602.79|4602.79|4602.79|4602.12|4602.12|0
1648118480000|2022-03-24 10:41:20|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|0
1648118520000|2022-03-24 10:42:00|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1648118530000|2022-03-24 10:42:10|4602.11|4602.11|4602.5|4602.5|4602.5|4602.5|4601.44|4601.44|0
1648118550000|2022-03-24 10:42:30|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|0
1648118610000|2022-03-24 10:43:30|4602.5|4602.5|4603.17|4603.17|4603.17|4603.17|4602.5|4602.5|0
1648118620000|2022-03-24 10:43:40|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|0
1648118630000|2022-03-24 10:43:50|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1648118640000|2022-03-24 10:44:00|4602.64|4602.64|4602.46|4602.46|4602.64|4602.64|4602.46|4602.46|0
1648118660000|2022-03-24 10:44:20|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|0
1648118670000|2022-03-24 10:44:30|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|0
1648118690000|2022-03-24 10:44:50|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|0
1648118710000|2022-03-24 10:45:10|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1648118720000|2022-03-24 10:45:20|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|0
1648118740000|2022-03-24 10:45:40|4604.23|4604.23|4604.85|4604.85|4604.85|4604.85|4604.23|4604.23|0
1648118770000|2022-03-24 10:46:10|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1648118840000|2022-03-24 10:47:20|4605.11|4605.11|4605.13|4605.13|4605.13|4605.13|4604.95|4604.95|0
1648118850000|2022-03-24 10:47:30|4605.8|4605.8|4610.74|4610.74|4610.74|4610.74|4605.8|4605.8|0
1648118860000|2022-03-24 10:47:40|4610.65|4610.65|4608.58|4608.58|4610.65|4610.65|4608.58|4608.58|0
1648118880000|2022-03-24 10:48:00|4609.92|4609.92|4611.26|4611.26|4611.26|4611.26|4609.92|4609.92|0
1648118900000|2022-03-24 10:48:20|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|4611.21|0
1648118910000|2022-03-24 10:48:30|4611.37|4611.37|4610.84|4610.84|4611.37|4611.37|4610.84|4610.84|0
1648118920000|2022-03-24 10:48:40|4611.51|4611.51|4611.15|4611.15|4611.51|4611.51|4611.15|4611.15|0
1648118930000|2022-03-24 10:48:50|4611.82|4611.82|4614.86|4614.86|4614.86|4614.86|4611.82|4611.82|0
1648118950000|2022-03-24 10:49:10|4614.19|4614.19|4614.86|4614.86|4614.86|4614.86|4614.19|4614.19|0
1648118980000|2022-03-24 10:49:40|4614.19|4614.19|4613.52|4613.52|4614.19|4614.19|4613.52|4613.52|0
1648119000000|2022-03-24 10:50:00|4613.34|4613.34|4614.54|4614.54|4614.68|4614.68|4613.34|4613.34|0
1648119010000|2022-03-24 10:50:10|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|0
1648119020000|2022-03-24 10:50:20|4614.99|4614.99|4614.99|4614.99|4614.99|4614.99|4614.9|4614.9|0
1648119040000|2022-03-24 10:50:40|4614.32|4614.32|4614.74|4614.74|4614.74|4614.74|4614.32|4614.32|0
1648119070000|2022-03-24 10:51:10|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1648119080000|2022-03-24 10:51:20|4616.52|4616.52|4617.19|4617.19|4617.19|4617.19|4616.52|4616.52|0
1648119110000|2022-03-24 10:51:50|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1648119130000|2022-03-24 10:52:10|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1648119140000|2022-03-24 10:52:20|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|0
1648119160000|2022-03-24 10:52:40|4614.49|4614.49|4614.4|4614.4|4614.49|4614.49|4614.4|4614.4|0
1648119190000|2022-03-24 10:53:10|4614.75|4614.75|4615.54|4615.54|4615.54|4615.54|4614.75|4614.75|0
1648119210000|2022-03-24 10:53:30|4615.01|4615.01|4614.31|4614.31|4615.01|4615.01|4614.31|4614.31|0
1648119240000|2022-03-24 10:54:00|4614.93|4614.93|4615.01|4615.01|4615.01|4615.01|4614.93|4614.93|0
1648119250000|2022-03-24 10:54:10|4615.28|4615.28|4615.28|4615.28|4615.37|4615.37|4615.28|4615.28|0
1648119310000|2022-03-24 10:55:10|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1648119330000|2022-03-24 10:55:30|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|0
1648119350000|2022-03-24 10:55:50|4613.68|4613.68|4613.01|4613.01|4613.68|4613.68|4612.34|4612.34|0
1648119360000|2022-03-24 10:56:00|4613.68|4613.68|4615.68|4615.68|4616.35|4616.35|4613.68|4613.68|0
1648119370000|2022-03-24 10:56:10|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|0
1648119400000|2022-03-24 10:56:40|4616.27|4616.27|4615.91|4615.91|4616.27|4616.27|4615.74|4615.74|0
1648119410000|2022-03-24 10:56:50|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1648119420000|2022-03-24 10:57:00|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|0
1648119430000|2022-03-24 10:57:10|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|0
1648119450000|2022-03-24 10:57:30|4613.73|4613.73|4617.08|4617.08|4617.08|4617.08|4613.73|4613.73|0
1648119470000|2022-03-24 10:57:50|4617.43|4617.43|4617.7|4617.7|4617.7|4617.7|4617.43|4617.43|0
1648119510000|2022-03-24 10:58:30|4617.91|4617.91|4617.64|4617.64|4617.91|4617.91|4617.64|4617.64|0
1648119520000|2022-03-24 10:58:40|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1648119540000|2022-03-24 10:59:00|4617.58|4617.58|4617.2|4617.2|4617.58|4617.58|4617.2|4617.2|0
1648119550000|2022-03-24 10:59:10|4617.38|4617.38|4617.73|4617.73|4617.73|4617.73|4617.38|4617.38|0
1648119560000|2022-03-24 10:59:20|4617.91|4617.91|4620.06|4620.06|4620.06|4620.06|4617.91|4617.91|0
1648119570000|2022-03-24 10:59:30|4619.96|4619.96|4620.43|4620.43|4620.43|4620.43|4619.96|4619.96|0
1648119590000|2022-03-24 10:59:50|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|0
1648119600000|2022-03-24 11:00:00|4620.05|4620.05|4619.9|4619.9|4620.05|4620.05|4619.9|4619.9|0
1648119610000|2022-03-24 11:00:10|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|0
1648119630000|2022-03-24 11:00:30|4620.4|4620.4|4620.37|4620.37|4620.4|4620.4|4620.22|4620.22|0
1648119640000|2022-03-24 11:00:40|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|0
1648119660000|2022-03-24 11:01:00|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|4617.6|0
1648119670000|2022-03-24 11:01:10|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|0
1648119680000|2022-03-24 11:01:20|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|4618.46|0
1648119720000|2022-03-24 11:02:00|4618.55|4618.55|4618.55|4618.55|4619.21|4619.21|4618.55|4618.55|0
1648119730000|2022-03-24 11:02:10|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|4618.81|0
1648119740000|2022-03-24 11:02:20|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|0
1648119790000|2022-03-24 11:03:10|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|0
1648119810000|2022-03-24 11:03:30|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|0
1648119820000|2022-03-24 11:03:40|4617.5|4617.5|4618.17|4618.17|4618.17|4618.17|4617.5|4617.5|0
1648119830000|2022-03-24 11:03:50|4619.51|4619.51|4620.85|4620.85|4620.85|4620.85|4619.51|4619.51|0
1648119850000|2022-03-24 11:04:10|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|0
1648119870000|2022-03-24 11:04:30|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|0
1648119880000|2022-03-24 11:04:40|4621.38|4621.38|4621.41|4621.41|4621.59|4621.59|4621.23|4621.23|0
1648119890000|2022-03-24 11:04:50|4621.67|4621.67|4621.76|4621.76|4621.76|4621.76|4621.67|4621.67|0
1648119900000|2022-03-24 11:05:00|4621.14|4621.14|4620.79|4620.79|4621.14|4621.14|4620.79|4620.79|0
1648119910000|2022-03-24 11:05:10|4620.52|4620.52|4620.52|4620.52|4620.52|4620.52|4620.52|4620.52|0
1648119950000|2022-03-24 11:05:50|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|0
1648119970000|2022-03-24 11:06:10|4620.74|4620.74|4620.07|4620.07|4620.74|4620.74|4620.07|4620.07|0
1648120010000|2022-03-24 11:06:50|4620.01|4620.01|4620.01|4620.01|4620.01|4620.01|4620.01|4620.01|0
1648120020000|2022-03-24 11:07:00|4619.91|4619.91|4620.01|4620.01|4620.28|4620.28|4619.91|4619.91|0
1648120030000|2022-03-24 11:07:10|4620.07|4620.07|4619.96|4619.96|4620.07|4620.07|4619.96|4619.96|0
1648120040000|2022-03-24 11:07:20|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1648120050000|2022-03-24 11:07:30|4620.44|4620.44|4620.44|4620.44|4620.44|4620.44|4620.44|4620.44|0
1648120060000|2022-03-24 11:07:40|4620.79|4620.79|4621.83|4621.83|4622.5|4622.5|4620.79|4620.79|0
1648120070000|2022-03-24 11:07:50|4622.27|4622.27|4620.93|4620.93|4622.27|4622.27|4620.93|4620.93|0
1648120080000|2022-03-24 11:08:00|4621.37|4621.37|4622.38|4622.38|4622.38|4622.38|4621.37|4621.37|0
1648120110000|2022-03-24 11:08:30|4622.62|4622.62|4622.71|4622.71|4622.71|4622.71|4622.62|4622.62|0
1648120120000|2022-03-24 11:08:40|4623.24|4623.24|4623.73|4623.73|4623.73|4623.73|4623.06|4623.06|0
1648120130000|2022-03-24 11:08:50|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|4623.94|0
1648120140000|2022-03-24 11:09:00|4624.21|4624.21|4624.44|4624.44|4624.44|4624.44|4624.21|4624.21|0
1648120150000|2022-03-24 11:09:10|4625.15|4625.15|4624.8|4624.8|4625.15|4625.15|4624.48|4624.48|0
1648120160000|2022-03-24 11:09:20|4624.97|4624.97|4624.97|4624.97|4624.97|4624.97|4624.97|4624.97|0
1648120170000|2022-03-24 11:09:30|4625.06|4625.06|4622.77|4622.77|4625.06|4625.06|4622.77|4622.77|0
1648120180000|2022-03-24 11:09:40|4622.24|4622.24|4622.15|4622.15|4622.24|4622.24|4622.15|4622.15|0
1648120190000|2022-03-24 11:09:50|4622.06|4622.06|4623.4|4623.4|4623.4|4623.4|4622.06|4622.06|0
1648120200000|2022-03-24 11:10:00|4624.07|4624.07|4624.07|4624.07|4624.07|4624.07|4624.07|4624.07|0
1648120210000|2022-03-24 11:10:10|4624.25|4624.25|4624.92|4624.92|4624.92|4624.92|4624.25|4624.25|0
1648120220000|2022-03-24 11:10:20|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|4625.25|0
1648120230000|2022-03-24 11:10:30|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|0
1648120240000|2022-03-24 11:10:40|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|0
1648120260000|2022-03-24 11:11:00|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|0
1648120300000|2022-03-24 11:11:40|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|4625.03|0
1648120310000|2022-03-24 11:11:50|4625.2|4625.2|4625.53|4625.53|4625.53|4625.53|4625.2|4625.2|0
1648120320000|2022-03-24 11:12:00|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|4624.86|0
1648120330000|2022-03-24 11:12:10|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|0
1648120350000|2022-03-24 11:12:30|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1648120360000|2022-03-24 11:12:40|4624.68|4624.68|4624.33|4624.33|4624.68|4624.68|4624.33|4624.33|0
1648120370000|2022-03-24 11:12:50|4623.66|4623.66|4625.12|4625.12|4625.12|4625.12|4623.66|4623.66|0
1648120380000|2022-03-24 11:13:00|4624.45|4624.45|4624.86|4624.86|4624.94|4624.94|4624.27|4624.27|0
1648120410000|2022-03-24 11:13:30|4624.69|4624.69|4624.85|4624.85|4624.85|4624.85|4624.69|4624.69|0
1648120420000|2022-03-24 11:13:40|4625.03|4625.03|4624.85|4624.85|4625.03|4625.03|4624.85|4624.85|0
1648120470000|2022-03-24 11:14:30|4625.43|4625.43|4625.43|4625.43|4625.43|4625.43|4625.43|4625.43|0
1648120480000|2022-03-24 11:14:40|4625.58|4625.58|4625.25|4625.25|4625.58|4625.58|4625.25|4625.25|0
1648120500000|2022-03-24 11:15:00|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|0
1648120520000|2022-03-24 11:15:20|4624.47|4624.47|4624.12|4624.12|4624.47|4624.47|4624.12|4624.12|0
1648120530000|2022-03-24 11:15:30|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|0
1648120560000|2022-03-24 11:16:00|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|0
1648120590000|2022-03-24 11:16:30|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|0
1648120600000|2022-03-24 11:16:40|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|4625.23|0
1648120630000|2022-03-24 11:17:10|4625.29|4625.29|4625.39|4625.39|4625.39|4625.39|4625.29|4625.29|0
1648120640000|2022-03-24 11:17:20|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|0
1648120650000|2022-03-24 11:17:30|4625.39|4625.39|4625.04|4625.04|4625.39|4625.39|4625.04|4625.04|0
1648120670000|2022-03-24 11:17:50|4625.15|4625.15|4623.14|4623.14|4625.15|4625.15|4623.14|4623.14|0
1648120680000|2022-03-24 11:18:00|4623.81|4623.81|4629.16|4629.16|4629.16|4629.16|4623.81|4623.81|0
1648120690000|2022-03-24 11:18:10|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|4628.55|0
1648120710000|2022-03-24 11:18:30|4628.87|4628.87|4628.69|4628.69|4629.04|4629.04|4628.69|4628.69|0
1648120750000|2022-03-24 11:19:10|4629.36|4629.36|4628.02|4628.02|4629.36|4629.36|4628.02|4628.02|0
1648120760000|2022-03-24 11:19:20|4627.84|4627.84|4628.17|4628.17|4628.17|4628.17|4627.84|4627.84|0
1648120770000|2022-03-24 11:19:30|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1648120780000|2022-03-24 11:19:40|4627.66|4627.66|4626.99|4626.99|4627.66|4627.66|4626.99|4626.99|0
1648120790000|2022-03-24 11:19:50|4629|4629|4629|4629|4629|4629|4629|4629|0
1648120800000|2022-03-24 11:20:00|4628.67|4628.67|4628.62|4628.62|4628.67|4628.67|4628.62|4628.62|0
1648120830000|2022-03-24 11:20:30|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|0
1648120850000|2022-03-24 11:20:50|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1648120870000|2022-03-24 11:21:10|4627.77|4627.77|4629.11|4629.11|4629.11|4629.11|4627.77|4627.77|0
1648120880000|2022-03-24 11:21:20|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|0
1648120890000|2022-03-24 11:21:30|4630.45|4630.45|4627.77|4627.77|4630.45|4630.45|4627.77|4627.77|0
1648120900000|2022-03-24 11:21:40|4627.92|4627.92|4628.1|4628.1|4628.1|4628.1|4627.77|4627.77|0
1648120910000|2022-03-24 11:21:50|4628.15|4628.15|4629.11|4629.11|4629.11|4629.11|4628.15|4628.15|0
1648120920000|2022-03-24 11:22:00|4629.78|4629.78|4629.63|4629.63|4629.78|4629.78|4629.63|4629.63|0
1648120930000|2022-03-24 11:22:10|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|4629.87|0
1648120960000|2022-03-24 11:22:40|4630.13|4630.13|4629.92|4629.92|4630.13|4630.13|4629.92|4629.92|0
1648120970000|2022-03-24 11:22:50|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|0
1648121010000|2022-03-24 11:23:30|4629.69|4629.69|4629.73|4629.73|4630.04|4630.04|4629.69|4629.69|0
1648121030000|2022-03-24 11:23:50|4629.4|4629.4|4629.4|4629.4|4629.4|4629.4|4629.4|4629.4|0
1648121040000|2022-03-24 11:24:00|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1648121070000|2022-03-24 11:24:30|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|0
1648121090000|2022-03-24 11:24:50|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|0
1648121130000|2022-03-24 11:25:30|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|4628.42|0
1648121140000|2022-03-24 11:25:40|4628.51|4628.51|4628.42|4628.42|4628.51|4628.51|4628.42|4628.42|0
1648121160000|2022-03-24 11:26:00|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1648121190000|2022-03-24 11:26:30|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1648121210000|2022-03-24 11:26:50|4630.46|4630.46|4631.13|4631.13|4633.14|4633.14|4630.46|4630.46|0
1648121220000|2022-03-24 11:27:00|4631.8|4631.8|4632.47|4632.47|4632.47|4632.47|4631.8|4631.8|0
1648121290000|2022-03-24 11:28:10|4632.63|4632.63|4632.76|4632.76|4632.76|4632.76|4632.58|4632.58|0
1648121330000|2022-03-24 11:28:50|4632.4|4632.4|4632.58|4632.58|4632.67|4632.67|4632.4|4632.4|0
1648121340000|2022-03-24 11:29:00|4631.91|4631.91|4632.58|4632.58|4632.58|4632.58|4631.91|4631.91|0
1648121350000|2022-03-24 11:29:10|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1648121390000|2022-03-24 11:29:50|4632.61|4632.61|4632.46|4632.46|4632.61|4632.61|4632.46|4632.46|0
1648121400000|2022-03-24 11:30:00|4632.9|4632.9|4631.7|4631.7|4632.9|4632.9|4631.7|4631.7|0
1648121410000|2022-03-24 11:30:10|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|0
1648121420000|2022-03-24 11:30:20|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|0
1648121430000|2022-03-24 11:30:30|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1648121480000|2022-03-24 11:31:20|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1648121490000|2022-03-24 11:31:30|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|0
1648121510000|2022-03-24 11:31:50|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|0
1648121540000|2022-03-24 11:32:20|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|0
1648121560000|2022-03-24 11:32:40|4631.13|4631.13|4628.18|4628.18|4631.13|4631.13|4628.18|4628.18|0
1648121590000|2022-03-24 11:33:10|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4626.84|4626.84|0
1648121600000|2022-03-24 11:33:20|4627.66|4627.66|4627.04|4627.04|4627.66|4627.66|4627.04|4627.04|0
1648121610000|2022-03-24 11:33:30|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|0
1648121620000|2022-03-24 11:33:40|4626.63|4626.63|4626.47|4626.47|4626.63|4626.63|4626.47|4626.47|0
1648121670000|2022-03-24 11:34:30|4625.8|4625.8|4627.14|4627.14|4627.14|4627.14|4625.8|4625.8|0
1648121680000|2022-03-24 11:34:40|4627.46|4627.46|4627.51|4627.51|4627.51|4627.51|4627.46|4627.46|0
1648121690000|2022-03-24 11:34:50|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|4627.66|0
1648121700000|2022-03-24 11:35:00|4627.84|4627.84|4627.93|4627.93|4627.93|4627.93|4627.84|4627.84|0
1648121750000|2022-03-24 11:35:50|4627.57|4627.57|4626.9|4626.9|4627.57|4627.57|4626.9|4626.9|0
1648121770000|2022-03-24 11:36:10|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|0
1648121810000|2022-03-24 11:36:50|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|0
1648121830000|2022-03-24 11:37:10|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|0
1648121860000|2022-03-24 11:37:40|4625.91|4625.91|4625.64|4625.64|4625.91|4625.91|4625.64|4625.64|0
1648121880000|2022-03-24 11:38:00|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|0
1648121900000|2022-03-24 11:38:20|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|0
1648121910000|2022-03-24 11:38:30|4624.71|4624.71|4624.62|4624.62|4624.71|4624.71|4624.62|4624.62|0
1648121930000|2022-03-24 11:38:50|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|0
1648121940000|2022-03-24 11:39:00|4622.46|4622.46|4622.76|4622.76|4622.76|4622.76|4622.46|4622.46|0
1648121950000|2022-03-24 11:39:10|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|0
1648121960000|2022-03-24 11:39:20|4622.41|4622.41|4622.41|4622.41|4623.08|4623.08|4622.41|4622.41|0
1648121970000|2022-03-24 11:39:30|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|4622.32|0
1648122000000|2022-03-24 11:40:00|4622.07|4622.07|4615.05|4615.05|4622.07|4622.07|4614.61|4614.61|0
1648122010000|2022-03-24 11:40:10|4615.4|4615.4|4615.66|4615.66|4620.32|4620.32|4612.27|4612.27|0
1648122020000|2022-03-24 11:40:20|4614.35|4614.35|4621.21|4621.21|4623.11|4623.11|4612.71|4612.71|0
1648122030000|2022-03-24 11:40:30|4620.42|4620.42|4619.43|4619.43|4622.29|4622.29|4616.99|4616.99|0
1648122040000|2022-03-24 11:40:40|4618.9|4618.9|4621.72|4621.72|4623.35|4623.35|4618.9|4618.9|0
1648122050000|2022-03-24 11:40:50|4621.28|4621.28|4622.91|4622.91|4622.91|4622.91|4621.28|4621.28|0
1648122060000|2022-03-24 11:41:00|4621.68|4621.68|4621.68|4621.68|4621.68|4621.68|4618.87|4618.87|0
1648122070000|2022-03-24 11:41:10|4621.85|4621.85|4623.32|4623.32|4623.49|4623.49|4620.6|4620.6|0
1648122080000|2022-03-24 11:41:20|4623.4|4623.4|4620.95|4620.95|4623.4|4623.4|4620.95|4620.95|0
1648122090000|2022-03-24 11:41:30|4621.43|4621.43|4621.07|4621.07|4621.43|4621.43|4621.07|4621.07|0
1648122100000|2022-03-24 11:41:40|4622.13|4622.13|4622.93|4622.93|4624.16|4624.16|4622.13|4622.13|0
1648122110000|2022-03-24 11:41:50|4622.75|4622.75|4623.03|4623.03|4623.39|4623.39|4622.04|4622.04|0
1648122120000|2022-03-24 11:42:00|4622.24|4622.24|4622.77|4622.77|4622.77|4622.77|4622.24|4622.24|0
1648122130000|2022-03-24 11:42:10|4622.06|4622.06|4622.91|4622.91|4622.91|4622.91|4622.06|4622.06|0
1648122140000|2022-03-24 11:42:20|4622.25|4622.25|4621.89|4621.89|4622.25|4622.25|4621.8|4621.8|0
1648122150000|2022-03-24 11:42:30|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|0
1648122160000|2022-03-24 11:42:40|4621.98|4621.98|4621.45|4621.45|4621.98|4621.98|4621.45|4621.45|0
1648122170000|2022-03-24 11:42:50|4622.12|4622.12|4624.8|4624.8|4624.8|4624.8|4622.12|4622.12|0
1648122180000|2022-03-24 11:43:00|4626.48|4626.48|4624.96|4624.96|4626.48|4626.48|4624.96|4624.96|0
1648122200000|2022-03-24 11:43:20|4624.7|4624.7|4623.88|4623.88|4624.7|4624.7|4623.88|4623.88|0
1648122210000|2022-03-24 11:43:30|4623.53|4623.53|4623|4623|4623.53|4623.53|4623|4623|0
1648122220000|2022-03-24 11:43:40|4623.67|4623.67|4624.87|4624.87|4624.87|4624.87|4623.67|4623.67|0
1648122240000|2022-03-24 11:44:00|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1648122260000|2022-03-24 11:44:20|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|0
1648122270000|2022-03-24 11:44:30|4626.61|4626.61|4627.14|4627.14|4627.14|4627.14|4626.61|4626.61|0
1648122290000|2022-03-24 11:44:50|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|4626.7|0
1648122310000|2022-03-24 11:45:10|4627.23|4627.23|4627.58|4627.58|4627.58|4627.58|4627.23|4627.23|0
1648122320000|2022-03-24 11:45:20|4626.96|4626.96|4625.62|4625.62|4626.96|4626.96|4625.62|4625.62|0
1648122330000|2022-03-24 11:45:30|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1648122340000|2022-03-24 11:45:40|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|0
1648122350000|2022-03-24 11:45:50|4624.16|4624.16|4624.42|4624.42|4624.42|4624.42|4624.16|4624.16|0
1648122360000|2022-03-24 11:46:00|4625.09|4625.09|4626.64|4626.64|4626.64|4626.64|4625.09|4625.09|0
1648122370000|2022-03-24 11:46:10|4626.38|4626.38|4626.56|4626.56|4626.56|4626.56|4626.38|4626.38|0
1648122380000|2022-03-24 11:46:20|4626.73|4626.73|4627.08|4627.08|4627.08|4627.08|4626.73|4626.73|0
1648122390000|2022-03-24 11:46:30|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|0
1648122400000|2022-03-24 11:46:40|4627.79|4627.79|4627.61|4627.61|4627.79|4627.79|4627.61|4627.61|0
1648122420000|2022-03-24 11:47:00|4628.61|4628.61|4627.78|4627.78|4628.61|4628.61|4627.78|4627.78|0
1648122440000|2022-03-24 11:47:20|4627.34|4627.34|4626.72|4626.72|4627.34|4627.34|4626.72|4626.72|0
1648122450000|2022-03-24 11:47:30|4626.98|4626.98|4626.63|4626.63|4626.98|4626.98|4626.63|4626.63|0
1648122460000|2022-03-24 11:47:40|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|4626.72|0
1648122480000|2022-03-24 11:48:00|4627.39|4627.39|4629.08|4629.08|4629.08|4629.08|4627.39|4627.39|0
1648122490000|2022-03-24 11:48:10|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|4629.17|0
1648122500000|2022-03-24 11:48:20|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|0
1648122510000|2022-03-24 11:48:30|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|0
1648122520000|2022-03-24 11:48:40|4629.54|4629.54|4629.49|4629.49|4629.54|4629.54|4629.49|4629.49|0
1648122540000|2022-03-24 11:49:00|4630.16|4630.16|4631.39|4631.39|4631.66|4631.66|4630.16|4630.16|0
1648122550000|2022-03-24 11:49:10|4632.06|4632.06|4632.42|4632.42|4632.42|4632.42|4632.06|4632.06|0
1648122590000|2022-03-24 11:49:50|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1648122610000|2022-03-24 11:50:10|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|0
1648122630000|2022-03-24 11:50:30|4632.27|4632.27|4631.6|4631.6|4632.27|4632.27|4631.6|4631.6|0
1648122660000|2022-03-24 11:51:00|4631.84|4631.84|4631.48|4631.48|4631.84|4631.84|4631.48|4631.48|0
1648122670000|2022-03-24 11:51:10|4630.14|4630.14|4629.7|4629.7|4630.14|4630.14|4629.03|4629.03|0
1648122690000|2022-03-24 11:51:30|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|4629.35|0
1648122710000|2022-03-24 11:51:50|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|4628.68|0
1648122810000|2022-03-24 11:53:30|4629.65|4629.65|4630.18|4630.18|4630.18|4630.18|4629.65|4629.65|0
1648122840000|2022-03-24 11:54:00|4628.84|4628.84|4629.51|4629.51|4629.51|4629.51|4628.84|4628.84|0
1648122890000|2022-03-24 11:54:50|4629.95|4629.95|4630.13|4630.13|4630.13|4630.13|4629.95|4629.95|0
1648122900000|2022-03-24 11:55:00|4629.19|4629.19|4629.34|4629.34|4629.34|4629.34|4629.19|4629.19|0
1648122920000|2022-03-24 11:55:20|4630.01|4630.01|4630.63|4630.63|4630.63|4630.63|4630.01|4630.01|0
1648122970000|2022-03-24 11:56:10|4630.72|4630.72|4630.28|4630.28|4630.72|4630.72|4630.28|4630.28|0
1648123010000|2022-03-24 11:56:50|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|0
1648123020000|2022-03-24 11:57:00|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4628.64|4628.64|0
1648123060000|2022-03-24 11:57:40|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|0
1648123080000|2022-03-24 11:58:00|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|4628.16|0
1648123090000|2022-03-24 11:58:10|4626.82|4626.82|4627.17|4627.17|4628.19|4628.19|4626.82|4626.82|0
1648123100000|2022-03-24 11:58:20|4627.29|4627.29|4627.17|4627.17|4627.29|4627.29|4627.17|4627.17|0
1648123140000|2022-03-24 11:59:00|4627.79|4627.79|4626.82|4626.82|4627.79|4627.79|4626.82|4626.82|0
1648123150000|2022-03-24 11:59:10|4626.73|4626.73|4626.46|4626.46|4626.73|4626.73|4626.46|4626.46|0
1648123190000|2022-03-24 11:59:50|4624.46|4624.46|4623.17|4623.17|4624.51|4624.51|4623.17|4623.17|0
1648123200000|2022-03-24 12:00:00|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|0
1648123220000|2022-03-24 12:00:20|4622.32|4622.32|4622.18|4622.18|4622.32|4622.32|4622.18|4622.18|0
1648123230000|2022-03-24 12:00:30|4622.32|4622.32|4625|4625|4625|4625|4622.32|4622.32|0
1648123250000|2022-03-24 12:00:50|4622.99|4622.99|4623.03|4623.03|4623.7|4623.7|4622.99|4622.99|0
1648123260000|2022-03-24 12:01:00|4622.88|4622.88|4623|4623|4623|4623|4622.88|4622.88|0
1648123290000|2022-03-24 12:01:30|4622.33|4622.33|4621.98|4621.98|4622.33|4622.33|4621.98|4621.98|0
1648123300000|2022-03-24 12:01:40|4621.71|4621.71|4621.04|4621.04|4621.71|4621.71|4621.04|4621.04|0
1648123310000|2022-03-24 12:01:50|4621.71|4621.71|4623.72|4623.72|4623.72|4623.72|4621.71|4621.71|0
1648123320000|2022-03-24 12:02:00|4622.38|4622.38|4622.26|4622.26|4623.05|4623.05|4622.26|4622.26|0
1648123330000|2022-03-24 12:02:10|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|0
1648123350000|2022-03-24 12:02:30|4621.01|4621.01|4620.78|4620.78|4621.61|4621.61|4620.78|4620.78|0
1648123370000|2022-03-24 12:02:50|4620.11|4620.11|4620.42|4620.42|4620.42|4620.42|4619.76|4619.76|0
1648123380000|2022-03-24 12:03:00|4619.75|4619.75|4619.75|4619.75|4619.75|4619.75|4619.42|4619.42|0
1648123390000|2022-03-24 12:03:10|4619.04|4619.04|4619.22|4619.22|4619.22|4619.22|4619.04|4619.04|0
1648123400000|2022-03-24 12:03:20|4618.56|4618.56|4617.7|4617.7|4618.56|4618.56|4617.7|4617.7|0
1648123420000|2022-03-24 12:03:40|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|0
1648123440000|2022-03-24 12:04:00|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|0
1648123470000|2022-03-24 12:04:30|4618.04|4618.04|4618.93|4618.93|4618.93|4618.93|4618.04|4618.04|0
1648123490000|2022-03-24 12:04:50|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|0
1648123510000|2022-03-24 12:05:10|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|0
1648123530000|2022-03-24 12:05:30|4619.63|4619.63|4619.02|4619.02|4619.63|4619.63|4619.02|4619.02|0
1648123540000|2022-03-24 12:05:40|4617.6|4617.6|4617.43|4617.43|4617.6|4617.6|4617.43|4617.43|0
1648123550000|2022-03-24 12:05:50|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|0
1648123570000|2022-03-24 12:06:10|4617.69|4617.69|4618|4618|4618|4618|4617.69|4617.69|0
1648123610000|2022-03-24 12:06:50|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|4617.86|0
1648123620000|2022-03-24 12:07:00|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1648123650000|2022-03-24 12:07:30|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|0
1648123680000|2022-03-24 12:08:00|4619.44|4619.44|4619.53|4619.53|4619.97|4619.97|4619.44|4619.44|0
1648123780000|2022-03-24 12:09:40|4620.2|4620.2|4618.78|4618.78|4620.2|4620.2|4618.78|4618.78|0
1648123810000|2022-03-24 12:10:10|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|0
1648123830000|2022-03-24 12:10:30|4617.58|4617.58|4617.41|4617.41|4617.94|4617.94|4617.41|4617.41|0
1648123840000|2022-03-24 12:10:40|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|0
1648123860000|2022-03-24 12:11:00|4619.1|4619.1|4619.45|4619.45|4619.63|4619.63|4619.1|4619.1|0
1648123880000|2022-03-24 12:11:20|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|0
1648123890000|2022-03-24 12:11:30|4619.78|4619.78|4620.28|4620.28|4620.28|4620.28|4619.78|4619.78|0
1648123920000|2022-03-24 12:12:00|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1648123930000|2022-03-24 12:12:10|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|0
1648123940000|2022-03-24 12:12:20|4619.67|4619.67|4619.58|4619.58|4619.67|4619.67|4619.58|4619.58|0
1648123950000|2022-03-24 12:12:30|4619.14|4619.14|4619.4|4619.4|4619.4|4619.4|4619.14|4619.14|0
1648123960000|2022-03-24 12:12:40|4619.08|4619.08|4619.43|4619.43|4619.59|4619.59|4619.08|4619.08|0
1648123970000|2022-03-24 12:12:50|4620.14|4620.14|4620.3|4620.3|4620.3|4620.3|4620.14|4620.14|0
1648123980000|2022-03-24 12:13:00|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|0
1648123990000|2022-03-24 12:13:10|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|4620.96|0
1648124020000|2022-03-24 12:13:40|4621.4|4621.4|4621.38|4621.38|4621.4|4621.4|4621.29|4621.29|0
1648124030000|2022-03-24 12:13:50|4620.71|4620.71|4621.56|4621.56|4621.56|4621.56|4620.71|4620.71|0
1648124060000|2022-03-24 12:14:20|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|0
1648124090000|2022-03-24 12:14:50|4620.39|4620.39|4620.3|4620.3|4620.39|4620.39|4620.3|4620.3|0
1648124100000|2022-03-24 12:15:00|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|0
1648124110000|2022-03-24 12:15:10|4619.3|4619.3|4618.98|4618.98|4619.3|4619.3|4618.98|4618.98|0
1648124120000|2022-03-24 12:15:20|4619.3|4619.3|4619.97|4619.97|4619.97|4619.97|4619.3|4619.3|0
1648124140000|2022-03-24 12:15:40|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1648124160000|2022-03-24 12:16:00|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|0
1648124170000|2022-03-24 12:16:10|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|0
1648124180000|2022-03-24 12:16:20|4619.44|4619.44|4619.18|4619.18|4619.44|4619.44|4619.18|4619.18|0
1648124190000|2022-03-24 12:16:30|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1648124200000|2022-03-24 12:16:40|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|0
1648124220000|2022-03-24 12:17:00|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1648124230000|2022-03-24 12:17:10|4617.92|4617.92|4619.26|4619.26|4619.26|4619.26|4617.92|4617.92|0
1648124240000|2022-03-24 12:17:20|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|0
1648124250000|2022-03-24 12:17:30|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|0
1648124310000|2022-03-24 12:18:30|4617.27|4617.27|4618.38|4618.38|4618.38|4618.38|4617.27|4617.27|0
1648124320000|2022-03-24 12:18:40|4618.03|4618.03|4618.03|4618.03|4618.03|4618.03|4618.03|4618.03|0
1648124340000|2022-03-24 12:19:00|4617.91|4617.91|4617.64|4617.64|4617.91|4617.91|4617.64|4617.64|0
1648124350000|2022-03-24 12:19:10|4616.93|4616.93|4616.58|4616.58|4616.93|4616.93|4616.58|4616.58|0
1648124380000|2022-03-24 12:19:40|4614.57|4614.57|4615.24|4615.24|4615.24|4615.24|4614.57|4614.57|0
1648124400000|2022-03-24 12:20:00|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1648124430000|2022-03-24 12:20:30|4615.24|4615.24|4613.9|4613.9|4615.24|4615.24|4613.9|4613.9|0
1648124460000|2022-03-24 12:21:00|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|0
1648124480000|2022-03-24 12:21:20|4613.9|4613.9|4612.21|4612.21|4613.9|4613.9|4612.21|4612.21|0
1648124500000|2022-03-24 12:21:40|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|4612.74|0
1648124530000|2022-03-24 12:22:10|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|0
1648124580000|2022-03-24 12:23:00|4613.67|4613.67|4614.2|4614.2|4614.2|4614.2|4613.67|4613.67|0
1648124600000|2022-03-24 12:23:20|4614.57|4614.57|4614.63|4614.63|4614.63|4614.63|4614.31|4614.31|0
1648124610000|2022-03-24 12:23:30|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1648124620000|2022-03-24 12:23:40|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|0
1648124640000|2022-03-24 12:24:00|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1648124660000|2022-03-24 12:24:20|4612.23|4612.23|4612.12|4612.12|4612.23|4612.23|4612.12|4612.12|0
1648124670000|2022-03-24 12:24:30|4610.78|4610.78|4611.4|4611.4|4611.4|4611.4|4610.78|4610.78|0
1648124680000|2022-03-24 12:24:40|4612.74|4612.74|4611.68|4611.68|4612.74|4612.74|4611.68|4611.68|0
1648124690000|2022-03-24 12:24:50|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|0
1648124700000|2022-03-24 12:25:00|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|0
1648124710000|2022-03-24 12:25:10|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|0
1648124720000|2022-03-24 12:25:20|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|0
1648124730000|2022-03-24 12:25:30|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|4609.68|0
1648124760000|2022-03-24 12:26:00|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1648124770000|2022-03-24 12:26:10|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|4610.19|0
1648124780000|2022-03-24 12:26:20|4610.28|4610.28|4610.34|4610.34|4610.34|4610.34|4610.19|4610.19|0
1648124790000|2022-03-24 12:26:30|4610.19|4610.19|4610.3|4610.3|4610.45|4610.45|4610.19|4610.19|0
1648124810000|2022-03-24 12:26:50|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1648124820000|2022-03-24 12:27:00|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|0
1648124830000|2022-03-24 12:27:10|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|4610.25|0
1648124840000|2022-03-24 12:27:20|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1648124850000|2022-03-24 12:27:30|4609.72|4609.72|4608.95|4608.95|4609.72|4609.72|4608.95|4608.95|0
1648124880000|2022-03-24 12:28:00|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|0
1648124900000|2022-03-24 12:28:20|4608.89|4608.89|4609.04|4609.04|4609.04|4609.04|4608.89|4608.89|0
1648124910000|2022-03-24 12:28:30|4608.82|4608.82|4608.07|4608.07|4608.82|4608.82|4608.07|4608.07|0
1648124920000|2022-03-24 12:28:40|4607.98|4607.98|4607.8|4607.8|4607.98|4607.98|4607.8|4607.8|0
1648124940000|2022-03-24 12:29:00|4607.98|4607.98|4609.17|4609.17|4609.17|4609.17|4607.83|4607.83|0
1648124950000|2022-03-24 12:29:10|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1648124970000|2022-03-24 12:29:30|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1648125020000|2022-03-24 12:30:20|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|0
1648125030000|2022-03-24 12:30:30|4609.2|4609.2|4608.85|4608.85|4609.2|4609.2|4608.85|4608.85|0
1648125060000|2022-03-24 12:31:00|4608.7|4608.7|4608.96|4608.96|4608.96|4608.96|4608.52|4608.52|0
1648125070000|2022-03-24 12:31:10|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|0
1648125080000|2022-03-24 12:31:20|4609.32|4609.32|4608.7|4608.7|4609.32|4609.32|4608.7|4608.7|0
1648125090000|2022-03-24 12:31:30|4607.36|4607.36|4606.02|4606.02|4607.36|4607.36|4605.35|4605.35|0
1648125120000|2022-03-24 12:32:00|4605.85|4605.85|4604.87|4604.87|4605.85|4605.85|4604.87|4604.87|0
1648125130000|2022-03-24 12:32:10|4605.1|4605.1|4605.77|4605.77|4606.22|4606.22|4605.1|4605.1|0
1648125140000|2022-03-24 12:32:20|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|0
1648125160000|2022-03-24 12:32:40|4606.12|4606.12|4605.97|4605.97|4606.12|4606.12|4605.97|4605.97|0
1648125210000|2022-03-24 12:33:30|4606.32|4606.32|4605.04|4605.04|4606.55|4606.55|4605.04|4605.04|0
1648125230000|2022-03-24 12:33:50|4604.96|4604.96|4604.6|4604.6|4604.96|4604.96|4604.6|4604.6|0
1648125240000|2022-03-24 12:34:00|4604.78|4604.78|4604.8|4604.8|4604.8|4604.8|4604.45|4604.45|0
1648125250000|2022-03-24 12:34:10|4604.98|4604.98|4605.07|4605.07|4605.07|4605.07|4604.98|4604.98|0
1648125280000|2022-03-24 12:34:40|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1648125310000|2022-03-24 12:35:10|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1648125330000|2022-03-24 12:35:30|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1648125340000|2022-03-24 12:35:40|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|0
1648125360000|2022-03-24 12:36:00|4603.82|4603.82|4602.48|4602.48|4603.82|4603.82|4602.48|4602.48|0
1648125380000|2022-03-24 12:36:20|4602.64|4602.64|4602.59|4602.59|4602.64|4602.64|4602.59|4602.59|0
1648125400000|2022-03-24 12:36:40|4602.64|4602.64|4602.66|4602.66|4602.81|4602.81|4602.64|4602.64|0
1648125410000|2022-03-24 12:36:50|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|0
1648125440000|2022-03-24 12:37:20|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|4602.99|0
1648125460000|2022-03-24 12:37:40|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|0
1648125470000|2022-03-24 12:37:50|4603.22|4603.22|4605.79|4605.79|4605.79|4605.79|4603.22|4603.22|0
1648125490000|2022-03-24 12:38:10|4605.94|4605.94|4605.93|4605.93|4605.94|4605.94|4605.78|4605.78|0
1648125560000|2022-03-24 12:39:20|4605.57|4605.57|4605.84|4605.84|4605.84|4605.84|4605.57|4605.57|0
1648125580000|2022-03-24 12:39:40|4606.1|4606.1|4605.66|4605.66|4606.1|4606.1|4605.66|4605.66|0
1648125600000|2022-03-24 12:40:00|4605.51|4605.51|4605.51|4605.51|4605.51|4605.51|4605.51|4605.51|0
1648125620000|2022-03-24 12:40:20|4605.6|4605.6|4605.34|4605.34|4605.6|4605.6|4605.34|4605.34|0
1648125660000|2022-03-24 12:41:00|4606.01|4606.01|4606.68|4606.68|4606.68|4606.68|4606.01|4606.01|0
1648125670000|2022-03-24 12:41:10|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1648125680000|2022-03-24 12:41:20|4607.38|4607.38|4607.56|4607.56|4607.56|4607.56|4607.38|4607.38|0
1648125700000|2022-03-24 12:41:40|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|0
1648125710000|2022-03-24 12:41:50|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|0
1648125750000|2022-03-24 12:42:30|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|0
1648125760000|2022-03-24 12:42:40|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|0
1648125790000|2022-03-24 12:43:10|4606.84|4606.84|4607.19|4607.19|4607.19|4607.19|4606.84|4606.84|0
1648125800000|2022-03-24 12:43:20|4606.84|4606.84|4607.1|4607.1|4607.1|4607.1|4606.84|4606.84|0
1648125830000|2022-03-24 12:43:50|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|4607.77|0
1648125840000|2022-03-24 12:44:00|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|4609.11|0
1648125850000|2022-03-24 12:44:10|4608.44|4608.44|4607.6|4607.6|4608.44|4608.44|4607.6|4607.6|0
1648125870000|2022-03-24 12:44:30|4607.68|4607.68|4607.77|4607.77|4607.77|4607.77|4607.68|4607.68|0
1648125900000|2022-03-24 12:45:00|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|0
1648125910000|2022-03-24 12:45:10|4608.13|4608.13|4607.42|4607.42|4608.13|4608.13|4607.42|4607.42|0
1648125920000|2022-03-24 12:45:20|4607.24|4607.24|4607.15|4607.15|4607.24|4607.24|4607.15|4607.15|0
1648125950000|2022-03-24 12:45:50|4606.89|4606.89|4606.71|4606.71|4606.89|4606.89|4606.71|4606.71|0
1648125960000|2022-03-24 12:46:00|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|4607.07|0
1648125990000|2022-03-24 12:46:30|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|0
1648126020000|2022-03-24 12:47:00|4607.07|4607.07|4606.92|4606.92|4607.07|4607.07|4606.92|4606.92|0
1648126030000|2022-03-24 12:47:10|4607.02|4607.02|4607.08|4607.08|4607.08|4607.08|4607.02|4607.02|0
1648126040000|2022-03-24 12:47:20|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1648126060000|2022-03-24 12:47:40|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1648126080000|2022-03-24 12:48:00|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|0
1648126100000|2022-03-24 12:48:20|4606.38|4606.38|4606.29|4606.29|4606.38|4606.38|4606.29|4606.29|0
1648126110000|2022-03-24 12:48:30|4606.44|4606.44|4605.77|4605.77|4606.44|4606.44|4605.77|4605.77|0
1648126120000|2022-03-24 12:48:40|4606.03|4606.03|4605.1|4605.1|4606.03|4606.03|4605.1|4605.1|0
1648126130000|2022-03-24 12:48:50|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|4605.26|0
1648126180000|2022-03-24 12:49:40|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1648126190000|2022-03-24 12:49:50|4605.53|4605.53|4605.44|4605.44|4605.53|4605.53|4605.44|4605.44|0
1648126200000|2022-03-24 12:50:00|4605.79|4605.79|4606.23|4606.23|4606.23|4606.23|4605.79|4605.79|0
1648126210000|2022-03-24 12:50:10|4606.9|4606.9|4607.57|4607.57|4607.57|4607.57|4606.9|4606.9|0
1648126260000|2022-03-24 12:51:00|4608.72|4608.72|4607.7|4607.7|4608.72|4608.72|4607.7|4607.7|0
1648126270000|2022-03-24 12:51:10|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|4607.34|0
1648126320000|2022-03-24 12:52:00|4608.68|4608.68|4608.01|4608.01|4608.68|4608.68|4608.01|4608.01|0
1648126340000|2022-03-24 12:52:20|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|0
1648126370000|2022-03-24 12:52:50|4608.28|4608.28|4608.78|4608.78|4608.78|4608.78|4608.28|4608.28|0
1648126380000|2022-03-24 12:53:00|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|0
1648126450000|2022-03-24 12:54:10|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1648126460000|2022-03-24 12:54:20|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|0
1648126530000|2022-03-24 12:55:30|4611.09|4611.09|4615.11|4615.11|4615.11|4615.11|4611.09|4611.09|0
1648126550000|2022-03-24 12:55:50|4615.16|4615.16|4615.51|4615.51|4615.51|4615.51|4615.16|4615.16|0
1648126560000|2022-03-24 12:56:00|4615.78|4615.78|4614.49|4614.49|4615.78|4615.78|4614.49|4614.49|0
1648126570000|2022-03-24 12:56:10|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|4614.57|0
1648126580000|2022-03-24 12:56:20|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|0
1648126670000|2022-03-24 12:57:50|4613.73|4613.73|4613.46|4613.46|4613.73|4613.73|4613.46|4613.46|0
1648126730000|2022-03-24 12:58:50|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1648126740000|2022-03-24 12:59:00|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|0
1648126770000|2022-03-24 12:59:30|4614|4614|4614.29|4614.29|4614.44|4614.44|4614|4614|0
1648126780000|2022-03-24 12:59:40|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|0
1648126800000|2022-03-24 13:00:00|4614.14|4614.14|4613.53|4613.53|4614.23|4614.23|4613.53|4613.53|0
1648126820000|2022-03-24 13:00:20|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|0
1648126840000|2022-03-24 13:00:40|4613|4613|4612.2|4612.2|4613|4613|4612.2|4612.2|0
1648126900000|2022-03-24 13:01:40|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|4612.11|0
1648126920000|2022-03-24 13:02:00|4612.78|4612.78|4612.7|4612.7|4612.78|4612.78|4612.7|4612.7|0
1648126930000|2022-03-24 13:02:10|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648126940000|2022-03-24 13:02:20|4613.51|4613.51|4612.84|4612.84|4613.51|4613.51|4612.84|4612.84|0
1648126950000|2022-03-24 13:02:30|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|0
1648126980000|2022-03-24 13:03:00|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|0
1648126990000|2022-03-24 13:03:10|4612.03|4612.03|4612.08|4612.08|4612.08|4612.08|4611.75|4611.75|0
1648127000000|2022-03-24 13:03:20|4610.74|4610.74|4611.44|4611.44|4611.44|4611.44|4610.74|4610.74|0
1648127030000|2022-03-24 13:03:50|4612.24|4612.24|4611.97|4611.97|4612.24|4612.24|4611.97|4611.97|0
1648127040000|2022-03-24 13:04:00|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|4611.81|0
1648127080000|2022-03-24 13:04:40|4612.16|4612.16|4612.49|4612.49|4612.49|4612.49|4612.16|4612.16|0
1648127100000|2022-03-24 13:05:00|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|0
1648127120000|2022-03-24 13:05:20|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1648127170000|2022-03-24 13:06:10|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|4612.25|0
1648127180000|2022-03-24 13:06:20|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|0
1648127210000|2022-03-24 13:06:50|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|0
1648127240000|2022-03-24 13:07:20|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1648127260000|2022-03-24 13:07:40|4610.47|4610.47|4610.03|4610.03|4610.47|4610.47|4610.03|4610.03|0
1648127270000|2022-03-24 13:07:50|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|4609.36|0
1648127280000|2022-03-24 13:08:00|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1648127290000|2022-03-24 13:08:10|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1648127310000|2022-03-24 13:08:30|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1648127320000|2022-03-24 13:08:40|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|0
1648127340000|2022-03-24 13:09:00|4609.85|4609.85|4609.98|4609.98|4610.2|4610.2|4609.53|4609.53|0
1648127350000|2022-03-24 13:09:10|4610.15|4610.15|4610.06|4610.06|4610.86|4610.86|4610.06|4610.06|0
1648127360000|2022-03-24 13:09:20|4610.33|4610.33|4610.49|4610.49|4610.49|4610.49|4610.33|4610.33|0
1648127380000|2022-03-24 13:09:40|4611.2|4611.2|4611.87|4611.87|4611.87|4611.87|4611.2|4611.2|0
1648127390000|2022-03-24 13:09:50|4612.54|4612.54|4613.88|4613.88|4613.88|4613.88|4612.54|4612.54|0
1648127400000|2022-03-24 13:10:00|4614.55|4614.55|4616.56|4616.56|4616.56|4616.56|4614.55|4614.55|0
1648127420000|2022-03-24 13:10:20|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|4615.22|0
1648127440000|2022-03-24 13:10:40|4614.55|4614.55|4613.88|4613.88|4614.55|4614.55|4613.88|4613.88|0
1648127450000|2022-03-24 13:10:50|4614.03|4614.03|4613.73|4613.73|4614.03|4614.03|4613.73|4613.73|0
1648127460000|2022-03-24 13:11:00|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|0
1648127470000|2022-03-24 13:11:10|4614.68|4614.68|4614.61|4614.61|4614.94|4614.94|4614.61|4614.61|0
1648127480000|2022-03-24 13:11:20|4614.91|4614.91|4613.82|4613.82|4614.91|4614.91|4613.82|4613.82|0
1648127520000|2022-03-24 13:12:00|4614.49|4614.49|4615.32|4615.32|4615.32|4615.32|4614.49|4614.49|0
1648127530000|2022-03-24 13:12:10|4615.47|4615.47|4615.56|4615.56|4615.56|4615.56|4615.47|4615.47|0
1648127580000|2022-03-24 13:13:00|4616|4616|4616|4616|4616|4616|4616|4616|0
1648127590000|2022-03-24 13:13:10|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|0
1648127610000|2022-03-24 13:13:30|4615.6|4615.6|4615.33|4615.33|4615.6|4615.6|4615.33|4615.33|0
1648127640000|2022-03-24 13:14:00|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|4615.07|0
1648127690000|2022-03-24 13:14:50|4614.8|4614.8|4613.37|4613.37|4614.8|4614.8|4613.37|4613.37|0
1648127700000|2022-03-24 13:15:00|4613.21|4613.21|4614.55|4614.55|4614.55|4614.55|4613.21|4613.21|0
1648127730000|2022-03-24 13:15:30|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|0
1648127740000|2022-03-24 13:15:40|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|0
1648127780000|2022-03-24 13:16:20|4617.35|4617.35|4617.36|4617.36|4617.36|4617.36|4617.35|4617.35|0
1648127790000|2022-03-24 13:16:30|4616.69|4616.69|4615.89|4615.89|4616.69|4616.69|4615.89|4615.89|0
1648127800000|2022-03-24 13:16:40|4614.55|4614.55|4615.35|4615.35|4615.35|4615.35|4614.55|4614.55|0
1648127810000|2022-03-24 13:16:50|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|4614.68|0
1648127830000|2022-03-24 13:17:10|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1648127870000|2022-03-24 13:17:50|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1648127890000|2022-03-24 13:18:10|4614.25|4614.25|4615.79|4615.79|4615.79|4615.79|4614.25|4614.25|0
1648127900000|2022-03-24 13:18:20|4615.97|4615.97|4615.44|4615.44|4616.05|4616.05|4615.44|4615.44|0
1648127910000|2022-03-24 13:18:30|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|0
1648127930000|2022-03-24 13:18:50|4615.84|4615.84|4615.66|4615.66|4615.84|4615.84|4615.66|4615.66|0
1648127950000|2022-03-24 13:19:10|4615.49|4615.49|4615.22|4615.22|4615.49|4615.49|4615.22|4615.22|0
1648127970000|2022-03-24 13:19:30|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|0
1648128010000|2022-03-24 13:20:10|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|0
1648128020000|2022-03-24 13:20:20|4614.72|4614.72|4614.54|4614.54|4614.72|4614.72|4614.54|4614.54|0
1648128090000|2022-03-24 13:21:30|4615.21|4615.21|4617.33|4617.33|4617.38|4617.38|4615.21|4615.21|0
1648128100000|2022-03-24 13:21:40|4617.86|4617.86|4617.51|4617.51|4617.86|4617.86|4617.51|4617.51|0
1648128110000|2022-03-24 13:21:50|4617.16|4617.16|4617.26|4617.26|4617.42|4617.42|4617.16|4617.16|0
1648128130000|2022-03-24 13:22:10|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|4617.35|0
1648128140000|2022-03-24 13:22:20|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|0
1648128150000|2022-03-24 13:22:30|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1648128170000|2022-03-24 13:22:50|4617.93|4617.93|4617.26|4617.26|4617.93|4617.93|4617.26|4617.26|0
1648128180000|2022-03-24 13:23:00|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1648128190000|2022-03-24 13:23:10|4617.26|4617.26|4617.26|4617.26|4617.4|4617.4|4617.26|4617.26|0
1648128200000|2022-03-24 13:23:20|4617.93|4617.93|4618.6|4618.6|4618.6|4618.6|4617.93|4617.93|0
1648128220000|2022-03-24 13:23:40|4618.74|4618.74|4618.6|4618.6|4618.74|4618.74|4618.6|4618.6|0
1648128230000|2022-03-24 13:23:50|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|0
1648128240000|2022-03-24 13:24:00|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|0
1648128250000|2022-03-24 13:24:10|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|0
1648128260000|2022-03-24 13:24:20|4619.67|4619.67|4620.35|4620.35|4620.53|4620.53|4619.67|4619.67|0
1648128270000|2022-03-24 13:24:30|4620.17|4620.17|4619.59|4619.59|4620.35|4620.35|4619.41|4619.41|0
1648128280000|2022-03-24 13:24:40|4619.94|4619.94|4619.68|4619.68|4619.94|4619.94|4619.68|4619.68|0
1648128320000|2022-03-24 13:25:20|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|0
1648128330000|2022-03-24 13:25:30|4620.44|4620.44|4621.11|4621.11|4621.11|4621.11|4620.44|4620.44|0
1648128340000|2022-03-24 13:25:40|4622.54|4622.54|4622.39|4622.39|4622.54|4622.54|4622.39|4622.39|0
1648128360000|2022-03-24 13:26:00|4623.06|4623.06|4622.48|4622.48|4623.06|4623.06|4622.39|4622.39|0
1648128440000|2022-03-24 13:27:20|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|0
1648128450000|2022-03-24 13:27:30|4623.82|4623.82|4625.83|4625.83|4625.83|4625.83|4623.82|4623.82|0
1648128460000|2022-03-24 13:27:40|4625.16|4625.16|4623.82|4623.82|4625.83|4625.83|4623.82|4623.82|0
1648128500000|2022-03-24 13:28:20|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|0
1648128510000|2022-03-24 13:28:30|4623.2|4623.2|4623.36|4623.36|4623.36|4623.36|4623.2|4623.2|0
1648128520000|2022-03-24 13:28:40|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|0
1648128530000|2022-03-24 13:28:50|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1648128550000|2022-03-24 13:29:10|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|4625.14|0
1648128560000|2022-03-24 13:29:20|4624.99|4624.99|4624.7|4624.7|4624.99|4624.99|4624.7|4624.7|0
1648128570000|2022-03-24 13:29:30|4626.04|4626.04|4626.71|4626.71|4626.71|4626.71|4626.04|4626.04|0
1648128580000|2022-03-24 13:29:40|4626.97|4626.97|4627.41|4627.41|4627.41|4627.41|4626.97|4626.97|0
1648128590000|2022-03-24 13:29:50|4627.15|4627.15|4627.45|4627.45|4627.45|4627.45|4627.15|4627.15|0
1648128600000|2022-03-24 13:30:00|4627.36|4627.36|4627.98|4627.98|4628.24|4628.24|4627.36|4627.36|0
1648128610000|2022-03-24 13:30:10|4628.42|4628.42|4629.21|4629.21|4629.56|4629.56|4628.37|4628.37|0
1648128620000|2022-03-24 13:30:20|4629.04|4629.04|4627.52|4627.52|4629.04|4629.04|4627.52|4627.52|0
1648128640000|2022-03-24 13:30:40|4627.78|4627.78|4628.54|4628.54|4628.54|4628.54|4627.78|4627.78|0
1648128650000|2022-03-24 13:30:50|4628.28|4628.28|4628.72|4628.72|4628.72|4628.72|4628.28|4628.28|0
1648128670000|2022-03-24 13:31:10|4628.37|4628.37|4627.75|4627.75|4628.37|4628.37|4627.75|4627.75|0
1648128680000|2022-03-24 13:31:20|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|4627.92|0
1648128690000|2022-03-24 13:31:30|4627.57|4627.57|4627.51|4627.51|4627.57|4627.57|4627.36|4627.36|0
1648128700000|2022-03-24 13:31:40|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|0
1648128710000|2022-03-24 13:31:50|4627.77|4627.77|4627.77|4627.77|4627.77|4627.77|4627.77|4627.77|0
1648128720000|2022-03-24 13:32:00|4627.51|4627.51|4626.52|4626.52|4627.51|4627.51|4626.52|4626.52|0
1648128730000|2022-03-24 13:32:10|4626.46|4626.46|4626.99|4626.99|4626.99|4626.99|4626.46|4626.46|0
1648128740000|2022-03-24 13:32:20|4627.14|4627.14|4626.93|4626.93|4627.14|4627.14|4626.93|4626.93|0
1648128750000|2022-03-24 13:32:30|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|0
1648128770000|2022-03-24 13:32:50|4625.29|4625.29|4627.21|4627.21|4627.83|4627.83|4625.29|4625.29|0
1648128780000|2022-03-24 13:33:00|4626.54|4626.54|4626.19|4626.19|4627.04|4627.04|4626.19|4626.19|0
1648128790000|2022-03-24 13:33:10|4626.08|4626.08|4626.44|4626.44|4626.44|4626.44|4626.08|4626.08|0
1648128810000|2022-03-24 13:33:30|4625.77|4625.77|4625.06|4625.06|4625.77|4625.77|4625.06|4625.06|0
1648128820000|2022-03-24 13:33:40|4624.53|4624.53|4624.04|4624.04|4624.53|4624.53|4623.77|4623.77|0
1648128830000|2022-03-24 13:33:50|4623.77|4623.77|4625.11|4625.11|4625.11|4625.11|4623.77|4623.77|0
1648128840000|2022-03-24 13:34:00|4625.78|4625.78|4625.57|4625.57|4625.78|4625.78|4624.14|4624.14|0
1648128860000|2022-03-24 13:34:20|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|4626.19|0
1648128870000|2022-03-24 13:34:30|4625.83|4625.83|4625.92|4625.92|4625.92|4625.92|4625.83|4625.83|0
1648128900000|2022-03-24 13:35:00|4625.57|4625.57|4623.96|4623.96|4625.57|4625.57|4623.96|4623.96|0
1648128920000|2022-03-24 13:35:20|4623.29|4623.29|4623.29|4623.29|4623.29|4623.29|4623.29|4623.29|0
1648128930000|2022-03-24 13:35:30|4622.63|4622.63|4624.02|4624.02|4624.63|4624.63|4622.63|4622.63|0
1648128940000|2022-03-24 13:35:40|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|0
1648128960000|2022-03-24 13:36:00|4623.61|4623.61|4622.94|4622.94|4623.61|4623.61|4622.94|4622.94|0
1648128970000|2022-03-24 13:36:10|4623.09|4623.09|4623.21|4623.21|4623.21|4623.21|4622.94|4622.94|0
1648128980000|2022-03-24 13:36:20|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1648129000000|2022-03-24 13:36:40|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|0
1648129010000|2022-03-24 13:36:50|4623.39|4623.39|4623.63|4623.63|4623.63|4623.63|4623.39|4623.39|0
1648129020000|2022-03-24 13:37:00|4623.36|4623.36|4623.28|4623.28|4623.54|4623.54|4623.28|4623.28|0
1648129030000|2022-03-24 13:37:10|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|0
1648129040000|2022-03-24 13:37:20|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|4623.01|0
1648129050000|2022-03-24 13:37:30|4622.34|4622.34|4623.01|4623.01|4623.01|4623.01|4622.34|4622.34|0
1648129070000|2022-03-24 13:37:50|4623.28|4623.28|4622.61|4622.61|4623.28|4623.28|4622.61|4622.61|0
1648129080000|2022-03-24 13:38:00|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|0
1648129100000|2022-03-24 13:38:20|4621.85|4621.85|4621.18|4621.18|4621.85|4621.85|4621.18|4621.18|0
1648129120000|2022-03-24 13:38:40|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|4619.17|0
1648129130000|2022-03-24 13:38:50|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|0
1648129140000|2022-03-24 13:39:00|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|0
1648129150000|2022-03-24 13:39:10|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|4620.91|0
1648129160000|2022-03-24 13:39:20|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|0
1648129170000|2022-03-24 13:39:30|4621.27|4621.27|4618.76|4618.76|4621.44|4621.44|4618.76|4618.76|0
1648129180000|2022-03-24 13:39:40|4618.09|4618.09|4614.66|4614.66|4618.09|4618.09|4612.65|4612.65|0
1648129190000|2022-03-24 13:39:50|4613.32|4613.32|4613.99|4613.99|4613.99|4613.99|4612.65|4612.65|0
1648129200000|2022-03-24 13:40:00|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|0
1648129220000|2022-03-24 13:40:20|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|0
1648129240000|2022-03-24 13:40:40|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|4613.05|0
1648129260000|2022-03-24 13:41:00|4613.23|4613.23|4613.4|4613.4|4613.4|4613.4|4613.23|4613.23|0
1648129270000|2022-03-24 13:41:10|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1648129280000|2022-03-24 13:41:20|4612.7|4612.7|4612.87|4612.87|4612.87|4612.87|4612.7|4612.7|0
1648129290000|2022-03-24 13:41:30|4613.54|4613.54|4615.55|4615.55|4615.55|4615.55|4613.54|4613.54|0
1648129300000|2022-03-24 13:41:40|4615.82|4615.82|4615.33|4615.33|4616|4616|4615.33|4615.33|0
1648129310000|2022-03-24 13:41:50|4615.68|4615.68|4615.59|4615.59|4615.68|4615.68|4615.59|4615.59|0
1648129320000|2022-03-24 13:42:00|4615.5|4615.5|4613.86|4613.86|4615.5|4615.5|4613.86|4613.86|0
1648129330000|2022-03-24 13:42:10|4613.77|4613.77|4614.04|4614.04|4614.04|4614.04|4613.77|4613.77|0
1648129340000|2022-03-24 13:42:20|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|0
1648129370000|2022-03-24 13:42:50|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|4612.84|0
1648129380000|2022-03-24 13:43:00|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|0
1648129390000|2022-03-24 13:43:10|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|0
1648129400000|2022-03-24 13:43:20|4611.15|4611.15|4611.23|4611.23|4611.23|4611.23|4611.15|4611.15|0
1648129410000|2022-03-24 13:43:30|4610.56|4610.56|4609.89|4609.89|4610.56|4610.56|4609.89|4609.89|0
1648129420000|2022-03-24 13:43:40|4609.22|4609.22|4608.87|4608.87|4609.22|4609.22|4608.87|4608.87|0
1648129430000|2022-03-24 13:43:50|4608.99|4608.99|4608.9|4608.9|4608.99|4608.99|4608.9|4608.9|0
1648129440000|2022-03-24 13:44:00|4608.99|4608.99|4609.7|4609.7|4609.7|4609.7|4608.99|4608.99|0
1648129450000|2022-03-24 13:44:10|4610.37|4610.37|4613.05|4613.05|4613.05|4613.05|4610.37|4610.37|0
1648129470000|2022-03-24 13:44:30|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1648129480000|2022-03-24 13:44:40|4612.28|4612.28|4612.13|4612.13|4612.28|4612.28|4612.13|4612.13|0
1648129500000|2022-03-24 13:45:00|4614.14|4614.14|4615.92|4615.92|4615.92|4615.92|4614.14|4614.14|0
1648129520000|2022-03-24 13:45:20|4615.75|4615.75|4614.91|4614.91|4615.75|4615.75|4614.91|4614.91|0
1648129530000|2022-03-24 13:45:30|4615.58|4615.58|4615.42|4615.42|4615.58|4615.58|4615.42|4615.42|0
1648129540000|2022-03-24 13:45:40|4615.36|4615.36|4615.47|4615.47|4615.47|4615.47|4615.36|4615.36|0
1648129550000|2022-03-24 13:45:50|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|0
1648129560000|2022-03-24 13:46:00|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|0
1648129570000|2022-03-24 13:46:10|4615.82|4615.82|4617.16|4617.16|4617.16|4617.16|4615.82|4615.82|0
1648129580000|2022-03-24 13:46:20|4617.31|4617.31|4617.31|4617.31|4617.31|4617.31|4617.31|4617.31|0
1648129590000|2022-03-24 13:46:30|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|0
1648129600000|2022-03-24 13:46:40|4616.64|4616.64|4619.18|4619.18|4619.18|4619.18|4616.64|4616.64|0
1648129610000|2022-03-24 13:46:50|4618.92|4618.92|4618.47|4618.47|4618.92|4618.92|4618.47|4618.47|0
1648129620000|2022-03-24 13:47:00|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|0
1648129630000|2022-03-24 13:47:10|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|0
1648129640000|2022-03-24 13:47:20|4619|4619|4619|4619|4619|4619|4619|4619|0
1648129650000|2022-03-24 13:47:30|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1648129670000|2022-03-24 13:47:50|4617.93|4617.93|4617.84|4617.84|4617.93|4617.93|4617.84|4617.84|0
1648129710000|2022-03-24 13:48:30|4616.5|4616.5|4616.59|4616.59|4616.59|4616.59|4616.41|4616.41|0
1648129720000|2022-03-24 13:48:40|4615.92|4615.92|4616.07|4616.07|4616.07|4616.07|4615.92|4615.92|0
1648129730000|2022-03-24 13:48:50|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|4615.89|0
1648129740000|2022-03-24 13:49:00|4615.63|4615.63|4616.47|4616.47|4616.47|4616.47|4615.63|4615.63|0
1648129760000|2022-03-24 13:49:20|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|4615.8|0
1648129770000|2022-03-24 13:49:30|4616.47|4616.47|4615.88|4615.88|4616.47|4616.47|4615.88|4615.88|0
1648129780000|2022-03-24 13:49:40|4615.62|4615.62|4616.29|4616.29|4616.29|4616.29|4615.62|4615.62|0
1648129800000|2022-03-24 13:50:00|4616.96|4616.96|4618.21|4618.21|4618.21|4618.21|4616.69|4616.69|0
1648129820000|2022-03-24 13:50:20|4619.55|4619.55|4621.06|4621.06|4621.06|4621.06|4619.55|4619.55|0
1648129840000|2022-03-24 13:50:40|4621.24|4621.24|4620.3|4620.3|4621.24|4621.24|4620.3|4620.3|0
1648129850000|2022-03-24 13:50:50|4619.86|4619.86|4620.71|4620.71|4620.71|4620.71|4619.86|4619.86|0
1648129860000|2022-03-24 13:51:00|4620.8|4620.8|4621.15|4621.15|4621.15|4621.15|4620.8|4620.8|0
1648129870000|2022-03-24 13:51:10|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|0
1648129900000|2022-03-24 13:51:40|4620.22|4620.22|4620.13|4620.13|4620.22|4620.22|4620.13|4620.13|0
1648129920000|2022-03-24 13:52:00|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|0
1648129930000|2022-03-24 13:52:10|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|0
1648129940000|2022-03-24 13:52:20|4618.74|4618.74|4618.38|4618.38|4618.74|4618.74|4618.38|4618.38|0
1648129950000|2022-03-24 13:52:30|4617.94|4617.94|4617.25|4617.25|4617.94|4617.94|4617.25|4617.25|0
1648129960000|2022-03-24 13:52:40|4617.16|4617.16|4617.42|4617.42|4617.42|4617.42|4617.16|4617.16|0
1648129980000|2022-03-24 13:53:00|4618.04|4618.04|4618.22|4618.22|4618.22|4618.22|4618.04|4618.04|0
1648130020000|2022-03-24 13:53:40|4619.56|4619.56|4620.49|4620.49|4620.49|4620.49|4619.56|4619.56|0
1648130030000|2022-03-24 13:53:50|4619.82|4619.82|4623.84|4623.84|4623.84|4623.84|4619.82|4619.82|0
1648130040000|2022-03-24 13:54:00|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|0
1648130050000|2022-03-24 13:54:10|4619.29|4619.29|4618.43|4618.43|4619.56|4619.56|4618.22|4618.22|0
1648130090000|2022-03-24 13:54:50|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1648130100000|2022-03-24 13:55:00|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|4618.31|0
1648130120000|2022-03-24 13:55:20|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|0
1648130130000|2022-03-24 13:55:30|4617.69|4617.69|4617.34|4617.34|4617.69|4617.69|4617.34|4617.34|0
1648130160000|2022-03-24 13:56:00|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|0
1648130170000|2022-03-24 13:56:10|4617.51|4617.51|4617.34|4617.34|4617.51|4617.51|4617.34|4617.34|0
1648130180000|2022-03-24 13:56:20|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1648130200000|2022-03-24 13:56:40|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|0
1648130210000|2022-03-24 13:56:50|4618.07|4618.07|4618.42|4618.42|4618.42|4618.42|4618.07|4618.07|0
1648130220000|2022-03-24 13:57:00|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1648130260000|2022-03-24 13:57:40|4618.92|4618.92|4618.65|4618.65|4618.92|4618.92|4618.65|4618.65|0
1648130300000|2022-03-24 13:58:20|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|0
1648130310000|2022-03-24 13:58:30|4618.58|4618.58|4618.4|4618.4|4618.58|4618.58|4618.4|4618.4|0
1648130320000|2022-03-24 13:58:40|4617.96|4617.96|4618.36|4618.36|4618.89|4618.89|4617.96|4617.96|0
1648130330000|2022-03-24 13:58:50|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|0
1648130340000|2022-03-24 13:59:00|4619.39|4619.39|4619.91|4619.91|4620.07|4620.07|4619.39|4619.39|0
1648130350000|2022-03-24 13:59:10|4619.82|4619.82|4619.78|4619.78|4620|4620|4619.78|4619.78|0
1648130360000|2022-03-24 13:59:20|4619.84|4619.84|4617.83|4617.83|4619.84|4619.84|4617.83|4617.83|0
1648130370000|2022-03-24 13:59:30|4617.72|4617.72|4617.83|4617.83|4617.83|4617.83|4617.67|4617.67|0
1648130380000|2022-03-24 13:59:40|4617.3|4617.3|4616.71|4616.71|4617.3|4617.3|4616.36|4616.36|0
1648130390000|2022-03-24 13:59:50|4616.89|4616.89|4616.89|4616.89|4616.89|4616.89|4616.89|4616.89|0
1648130400000|2022-03-24 14:00:00|4617.56|4617.56|4618.5|4618.5|4619.17|4619.17|4617.56|4617.56|0
1648130420000|2022-03-24 14:00:20|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|0
1648130440000|2022-03-24 14:00:40|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|4619.52|0
1648130450000|2022-03-24 14:00:50|4619.61|4619.61|4619.43|4619.43|4619.61|4619.61|4619.43|4619.43|0
1648130460000|2022-03-24 14:01:00|4620.1|4620.1|4620.51|4620.51|4620.75|4620.75|4620.1|4620.1|0
1648130470000|2022-03-24 14:01:10|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|0
1648130480000|2022-03-24 14:01:20|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|0
1648130490000|2022-03-24 14:01:30|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|0
1648130500000|2022-03-24 14:01:40|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|0
1648130520000|2022-03-24 14:02:00|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|0
1648130530000|2022-03-24 14:02:10|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|0
1648130540000|2022-03-24 14:02:20|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|4621.99|0
1648130550000|2022-03-24 14:02:30|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|4622.1|0
1648130560000|2022-03-24 14:02:40|4622.26|4622.26|4622.44|4622.44|4622.44|4622.44|4622.26|4622.26|0
1648130570000|2022-03-24 14:02:50|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|0
1648130580000|2022-03-24 14:03:00|4623.21|4623.21|4623.05|4623.05|4623.21|4623.21|4623.05|4623.05|0
1648130590000|2022-03-24 14:03:10|4622.78|4622.78|4622.11|4622.11|4622.78|4622.78|4622.11|4622.11|0
1648130600000|2022-03-24 14:03:20|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|0
1648130640000|2022-03-24 14:04:00|4621.68|4621.68|4620.57|4620.57|4621.68|4621.68|4620.48|4620.48|0
1648130660000|2022-03-24 14:04:20|4620.66|4620.66|4620.75|4620.75|4620.75|4620.75|4620.66|4620.66|0
1648130690000|2022-03-24 14:04:50|4620.91|4620.91|4621.32|4621.32|4621.32|4621.32|4620.91|4620.91|0
1648130700000|2022-03-24 14:05:00|4621.5|4621.5|4622.84|4622.84|4622.84|4622.84|4621.5|4621.5|0
1648130720000|2022-03-24 14:05:20|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|4623.11|0
1648130740000|2022-03-24 14:05:40|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|4623.16|0
1648130760000|2022-03-24 14:06:00|4623.33|4623.33|4624.6|4624.6|4624.76|4624.76|4623.33|4623.33|0
1648130780000|2022-03-24 14:06:20|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1648130790000|2022-03-24 14:06:30|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|0
1648130800000|2022-03-24 14:06:40|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|0
1648130810000|2022-03-24 14:06:50|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|0
1648130820000|2022-03-24 14:07:00|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|0
1648130830000|2022-03-24 14:07:10|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1648130840000|2022-03-24 14:07:20|4623.56|4623.56|4623.4|4623.4|4623.56|4623.56|4623.4|4623.4|0
1648130850000|2022-03-24 14:07:30|4623.67|4623.67|4625.63|4625.63|4625.63|4625.63|4623.67|4623.67|0
1648130860000|2022-03-24 14:07:40|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|4625.72|0
1648130890000|2022-03-24 14:08:10|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|4625.54|0
1648130900000|2022-03-24 14:08:20|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|4625.21|0
1648130930000|2022-03-24 14:08:50|4624.5|4624.5|4625.4|4625.4|4625.4|4625.4|4624.5|4624.5|0
1648130950000|2022-03-24 14:09:10|4625.58|4625.58|4624.24|4624.24|4625.58|4625.58|4624.24|4624.24|0
1648130980000|2022-03-24 14:09:40|4624.5|4624.5|4623.16|4623.16|4624.5|4624.5|4623.16|4623.16|0
1648131010000|2022-03-24 14:10:10|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1648131020000|2022-03-24 14:10:20|4622.05|4622.05|4621.79|4621.79|4622.14|4622.14|4621.79|4621.79|0
1648131040000|2022-03-24 14:10:40|4619.78|4619.78|4620.17|4620.17|4620.17|4620.17|4619.78|4619.78|0
1648131050000|2022-03-24 14:10:50|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|0
1648131060000|2022-03-24 14:11:00|4619.67|4619.67|4618.44|4618.44|4619.67|4619.67|4618.44|4618.44|0
1648131070000|2022-03-24 14:11:10|4618.11|4618.11|4618.02|4618.02|4618.11|4618.11|4618.02|4618.02|0
1648131100000|2022-03-24 14:11:40|4617.31|4617.31|4617.67|4617.67|4617.67|4617.67|4617.31|4617.31|0
1648131130000|2022-03-24 14:12:10|4616.78|4616.78|4617.31|4617.31|4617.31|4617.31|4616.78|4616.78|0
1648131140000|2022-03-24 14:12:20|4617.05|4617.05|4617.23|4617.23|4617.23|4617.23|4617.05|4617.05|0
1648131150000|2022-03-24 14:12:30|4617.4|4617.4|4617.67|4617.67|4617.67|4617.67|4617.4|4617.4|0
1648131160000|2022-03-24 14:12:40|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|0
1648131180000|2022-03-24 14:13:00|4616.47|4616.47|4616.47|4616.47|4616.47|4616.47|4616.47|4616.47|0
1648131190000|2022-03-24 14:13:10|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1648131200000|2022-03-24 14:13:20|4615.77|4615.77|4614.08|4614.08|4615.77|4615.77|4613.76|4613.76|0
1648131220000|2022-03-24 14:13:40|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|0
1648131240000|2022-03-24 14:14:00|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1648131260000|2022-03-24 14:14:20|4615.1|4615.1|4613.35|4613.35|4615.1|4615.1|4613.09|4613.09|0
1648131280000|2022-03-24 14:14:40|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|0
1648131300000|2022-03-24 14:15:00|4612.6|4612.6|4613.27|4613.27|4613.27|4613.27|4612.6|4612.6|0
1648131310000|2022-03-24 14:15:10|4613.94|4613.94|4614.78|4614.78|4614.78|4614.78|4613.94|4613.94|0
1648131330000|2022-03-24 14:15:30|4613.44|4613.44|4610.37|4610.37|4613.44|4613.44|4610.37|4610.37|0
1648131340000|2022-03-24 14:15:40|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|4610.64|0
1648131350000|2022-03-24 14:15:50|4610.81|4610.81|4611.48|4611.48|4612.15|4612.15|4610.81|4610.81|0
1648131370000|2022-03-24 14:16:10|4612.15|4612.15|4614.16|4614.16|4614.83|4614.83|4612.15|4612.15|0
1648131380000|2022-03-24 14:16:20|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|0
1648131400000|2022-03-24 14:16:40|4611.66|4611.66|4613.18|4613.18|4613.18|4613.18|4611.66|4611.66|0
1648131410000|2022-03-24 14:16:50|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1648131420000|2022-03-24 14:17:00|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1648131440000|2022-03-24 14:17:20|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1648131450000|2022-03-24 14:17:30|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1648131470000|2022-03-24 14:17:50|4613.67|4613.67|4613.76|4613.76|4613.76|4613.76|4613.67|4613.67|0
1648131480000|2022-03-24 14:18:00|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|4613.67|0
1648131510000|2022-03-24 14:18:30|4613.32|4613.32|4613.67|4613.67|4613.67|4613.67|4613.32|4613.32|0
1648131530000|2022-03-24 14:18:50|4613.41|4613.41|4613.58|4613.58|4613.58|4613.58|4613.23|4613.23|0
1648131540000|2022-03-24 14:19:00|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|4613.73|0
1648131550000|2022-03-24 14:19:10|4613.29|4613.29|4613.38|4613.38|4613.38|4613.38|4613.29|4613.29|0
1648131570000|2022-03-24 14:19:30|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|0
1648131590000|2022-03-24 14:19:50|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1648131620000|2022-03-24 14:20:20|4614.41|4614.41|4613.88|4613.88|4614.49|4614.49|4613.88|4613.88|0
1648131630000|2022-03-24 14:20:30|4613.66|4613.66|4613.49|4613.49|4613.66|4613.66|4613.49|4613.49|0
1648131650000|2022-03-24 14:20:50|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|4613.4|0
1648131660000|2022-03-24 14:21:00|4613.84|4613.84|4612.77|4612.77|4614.2|4614.2|4612.77|4612.77|0
1648131670000|2022-03-24 14:21:10|4612.53|4612.53|4612.81|4612.81|4612.93|4612.93|4611.59|4611.59|0
1648131680000|2022-03-24 14:21:20|4612.93|4612.93|4612.61|4612.61|4612.93|4612.93|4612.37|4612.37|0
1648131700000|2022-03-24 14:21:40|4612.87|4612.87|4613.05|4613.05|4613.05|4613.05|4612.87|4612.87|0
1648131710000|2022-03-24 14:21:50|4613.31|4613.31|4612.61|4612.61|4613.31|4613.31|4612.61|4612.61|0
1648131720000|2022-03-24 14:22:00|4612.72|4612.72|4612.96|4612.96|4612.96|4612.96|4612.72|4612.72|0
1648131730000|2022-03-24 14:22:10|4612.78|4612.78|4612.52|4612.52|4612.96|4612.96|4612.26|4612.26|0
1648131740000|2022-03-24 14:22:20|4612.87|4612.87|4613.9|4613.9|4613.9|4613.9|4612.87|4612.87|0
1648131750000|2022-03-24 14:22:30|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1648131760000|2022-03-24 14:22:40|4613.39|4613.39|4614.33|4614.33|4614.33|4614.33|4613.39|4613.39|0
1648131770000|2022-03-24 14:22:50|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1648131780000|2022-03-24 14:23:00|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1648131790000|2022-03-24 14:23:10|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1648131820000|2022-03-24 14:23:40|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|0
1648131840000|2022-03-24 14:24:00|4613.07|4613.07|4613.69|4613.69|4613.96|4613.96|4613.07|4613.07|0
1648131850000|2022-03-24 14:24:10|4614.02|4614.02|4614.18|4614.18|4614.35|4614.35|4614.02|4614.02|0
1648131860000|2022-03-24 14:24:20|4614.85|4614.85|4614.85|4614.85|4615.02|4615.02|4614.85|4614.85|0
1648131890000|2022-03-24 14:24:50|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|0
1648131910000|2022-03-24 14:25:10|4615.26|4615.26|4615.02|4615.02|4615.26|4615.26|4615.02|4615.02|0
1648131920000|2022-03-24 14:25:20|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1648131930000|2022-03-24 14:25:30|4614.67|4614.67|4614.61|4614.61|4614.67|4614.67|4614.61|4614.61|0
1648131950000|2022-03-24 14:25:50|4613.94|4613.94|4614.38|4614.38|4614.38|4614.38|4613.94|4613.94|0
1648131970000|2022-03-24 14:26:10|4614.74|4614.74|4615.09|4615.09|4615.09|4615.09|4614.74|4614.74|0
1648131990000|2022-03-24 14:26:30|4614.47|4614.47|4615.27|4615.27|4615.27|4615.27|4614.47|4614.47|0
1648132020000|2022-03-24 14:27:00|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1648132030000|2022-03-24 14:27:10|4615.28|4615.28|4615.56|4615.56|4615.56|4615.56|4615.28|4615.28|0
1648132060000|2022-03-24 14:27:40|4615.68|4615.68|4615.92|4615.92|4615.92|4615.92|4615.68|4615.68|0
1648132070000|2022-03-24 14:27:50|4616.27|4616.27|4616.01|4616.01|4616.27|4616.27|4616.01|4616.01|0
1648132080000|2022-03-24 14:28:00|4616.27|4616.27|4616.36|4616.36|4616.36|4616.36|4616.27|4616.27|0
1648132090000|2022-03-24 14:28:10|4617.03|4617.03|4617.7|4617.7|4617.7|4617.7|4617.03|4617.03|0
1648132120000|2022-03-24 14:28:40|4617.8|4617.8|4617.77|4617.77|4618.25|4618.25|4617.77|4617.77|0
1648132140000|2022-03-24 14:29:00|4618.44|4618.44|4617.94|4617.94|4618.44|4618.44|4617.77|4617.77|0
1648132160000|2022-03-24 14:29:20|4618|4618|4618.12|4618.12|4618.12|4618.12|4618|4618|0
1648132180000|2022-03-24 14:29:40|4618.06|4618.06|4617.53|4617.53|4618.06|4618.06|4617.53|4617.53|0
1648132190000|2022-03-24 14:29:50|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1648132210000|2022-03-24 14:30:10|4617.89|4617.89|4618.7|4618.7|4618.7|4618.7|4617.89|4617.89|0
1648132220000|2022-03-24 14:30:20|4619.37|4619.37|4618.94|4618.94|4619.37|4619.37|4618.94|4618.94|0
1648132240000|2022-03-24 14:30:40|4619.21|4619.21|4621.22|4621.22|4621.22|4621.22|4619.21|4619.21|0
1648132250000|2022-03-24 14:30:50|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|0
1648132260000|2022-03-24 14:31:00|4622.56|4622.56|4623.3|4623.3|4623.3|4623.3|4621.8|4621.8|0
1648132280000|2022-03-24 14:31:20|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|0
1648132350000|2022-03-24 14:32:30|4623.33|4623.33|4623.6|4623.6|4623.6|4623.6|4623.33|4623.33|0
1648132360000|2022-03-24 14:32:40|4622.93|4622.93|4622.26|4622.26|4622.93|4622.93|4622.26|4622.26|0
1648132370000|2022-03-24 14:32:50|4623.05|4623.05|4622.86|4622.86|4623.05|4623.05|4622.68|4622.68|0
1648132380000|2022-03-24 14:33:00|4621.52|4621.52|4620.97|4620.97|4621.52|4621.52|4620.97|4620.97|0
1648132420000|2022-03-24 14:33:40|4621.33|4621.33|4621.33|4621.33|4621.33|4621.33|4621.33|4621.33|0
1648132430000|2022-03-24 14:33:50|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|4621.44|0
1648132440000|2022-03-24 14:34:00|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|0
1648132450000|2022-03-24 14:34:10|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|0
1648132470000|2022-03-24 14:34:30|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|0
1648132480000|2022-03-24 14:34:40|4621.56|4621.56|4621.65|4621.65|4621.74|4621.74|4621.56|4621.56|0
1648132530000|2022-03-24 14:35:30|4621.21|4621.21|4619.49|4619.49|4621.44|4621.44|4619.49|4619.49|0
1648132540000|2022-03-24 14:35:40|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|0
1648132550000|2022-03-24 14:35:50|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|0
1648132560000|2022-03-24 14:36:00|4618.21|4618.21|4618.21|4618.21|4618.21|4618.21|4617.54|4617.54|0
1648132570000|2022-03-24 14:36:10|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|4620.21|0
1648132580000|2022-03-24 14:36:20|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|0
1648132590000|2022-03-24 14:36:30|4620.48|4620.48|4620.83|4620.83|4620.83|4620.83|4620.48|4620.48|0
1648132620000|2022-03-24 14:37:00|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|4620.95|0
1648132630000|2022-03-24 14:37:10|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|0
1648132650000|2022-03-24 14:37:30|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|0
1648132660000|2022-03-24 14:37:40|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|4620.79|0
1648132670000|2022-03-24 14:37:50|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|0
1648132680000|2022-03-24 14:38:00|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|0
1648132700000|2022-03-24 14:38:20|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|0
1648132720000|2022-03-24 14:38:40|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|0
1648132730000|2022-03-24 14:38:50|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1648132750000|2022-03-24 14:39:10|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1648132760000|2022-03-24 14:39:20|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1648132770000|2022-03-24 14:39:30|4616.86|4616.86|4616.71|4616.71|4616.86|4616.86|4616.59|4616.59|0
1648132810000|2022-03-24 14:40:10|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|4616.55|0
1648132820000|2022-03-24 14:40:20|4616.28|4616.28|4615.93|4615.93|4616.28|4616.28|4615.93|4615.93|0
1648132830000|2022-03-24 14:40:30|4615.77|4615.77|4615.6|4615.6|4615.77|4615.77|4615.44|4615.44|0
1648132860000|2022-03-24 14:41:00|4616.09|4616.09|4616.58|4616.58|4616.58|4616.58|4616.09|4616.09|0
1648132870000|2022-03-24 14:41:10|4616.85|4616.85|4618.8|4618.8|4618.8|4618.8|4616.85|4616.85|0
1648132900000|2022-03-24 14:41:40|4620.14|4620.14|4619.47|4619.47|4620.14|4620.14|4619.47|4619.47|0
1648132910000|2022-03-24 14:41:50|4618.8|4618.8|4619.47|4619.47|4619.47|4619.47|4617.47|4617.47|0
1648132950000|2022-03-24 14:42:30|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|4619.8|0
1648132970000|2022-03-24 14:42:50|4620.47|4620.47|4621.18|4621.18|4621.18|4621.18|4620.47|4620.47|0
1648132990000|2022-03-24 14:43:10|4621.03|4621.03|4621.39|4621.39|4621.39|4621.39|4621.03|4621.03|0
1648133000000|2022-03-24 14:43:20|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|0
1648133010000|2022-03-24 14:43:30|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|0
1648133040000|2022-03-24 14:44:00|4620.47|4620.47|4620.11|4620.11|4620.47|4620.47|4620.11|4620.11|0
1648133050000|2022-03-24 14:44:10|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|4621.45|0
1648133070000|2022-03-24 14:44:30|4620.65|4620.65|4620.3|4620.3|4620.65|4620.65|4620.3|4620.3|0
1648133090000|2022-03-24 14:44:50|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1648133100000|2022-03-24 14:45:00|4619.96|4619.96|4620.08|4620.08|4620.08|4620.08|4619.96|4619.96|0
1648133120000|2022-03-24 14:45:20|4620.25|4620.25|4620.25|4620.25|4620.25|4620.25|4620.25|4620.25|0
1648133140000|2022-03-24 14:45:40|4622.26|4622.26|4622.7|4622.7|4622.7|4622.7|4622.26|4622.26|0
1648133150000|2022-03-24 14:45:50|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1648133180000|2022-03-24 14:46:20|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|0
1648133210000|2022-03-24 14:46:50|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|0
1648133220000|2022-03-24 14:47:00|4621.38|4621.38|4621.32|4621.32|4621.41|4621.41|4621.23|4621.23|0
1648133230000|2022-03-24 14:47:10|4620.65|4620.65|4619.45|4619.45|4620.65|4620.65|4619.45|4619.45|0
1648133260000|2022-03-24 14:47:40|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1648133280000|2022-03-24 14:48:00|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|4619.13|0
1648133290000|2022-03-24 14:48:10|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|0
1648133310000|2022-03-24 14:48:30|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|0
1648133320000|2022-03-24 14:48:40|4620.12|4620.12|4619.97|4619.97|4620.12|4620.12|4619.97|4619.97|0
1648133330000|2022-03-24 14:48:50|4619.3|4619.3|4619.45|4619.45|4619.45|4619.45|4619.3|4619.3|0
1648133350000|2022-03-24 14:49:10|4619.1|4619.1|4619.26|4619.26|4619.44|4619.44|4619.1|4619.1|0
1648133360000|2022-03-24 14:49:20|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|0
1648133370000|2022-03-24 14:49:30|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|0
1648133400000|2022-03-24 14:50:00|4620.2|4620.2|4620.34|4620.34|4620.34|4620.34|4620.2|4620.2|0
1648133410000|2022-03-24 14:50:10|4619|4619|4619.67|4619.67|4619.67|4619.67|4619|4619|0
1648133420000|2022-03-24 14:50:20|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|0
1648133430000|2022-03-24 14:50:30|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|4618.53|0
1648133440000|2022-03-24 14:50:40|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|0
1648133450000|2022-03-24 14:50:50|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1648133460000|2022-03-24 14:51:00|4619.73|4619.73|4619.73|4619.73|4619.73|4619.73|4619.73|4619.73|0
1648133480000|2022-03-24 14:51:20|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|0
1648133490000|2022-03-24 14:51:30|4619.74|4619.74|4619.74|4619.74|4619.74|4619.74|4619.74|4619.74|0
1648133500000|2022-03-24 14:51:40|4619.07|4619.07|4618.4|4618.4|4619.07|4619.07|4618.4|4618.4|0
1648133510000|2022-03-24 14:51:50|4618.67|4618.67|4618.32|4618.32|4618.67|4618.67|4618.32|4618.32|0
1648133520000|2022-03-24 14:52:00|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|0
1648133530000|2022-03-24 14:52:10|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|4620.54|0
1648133540000|2022-03-24 14:52:20|4619.2|4619.2|4619.2|4619.2|4619.2|4619.2|4619.2|4619.2|0
1648133590000|2022-03-24 14:53:10|4618.85|4618.85|4618.14|4618.14|4618.85|4618.85|4618.14|4618.14|0
1648133600000|2022-03-24 14:53:20|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|0
1648133620000|2022-03-24 14:53:40|4617.52|4617.52|4614.93|4614.93|4617.7|4617.7|4614.93|4614.93|0
1648133630000|2022-03-24 14:53:50|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1648133640000|2022-03-24 14:54:00|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1648133650000|2022-03-24 14:54:10|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1648133660000|2022-03-24 14:54:20|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|4614.44|0
1648133680000|2022-03-24 14:54:40|4614.79|4614.79|4615.06|4615.06|4615.06|4615.06|4614.79|4614.79|0
1648133710000|2022-03-24 14:55:10|4615.73|4615.73|4614.91|4614.91|4615.73|4615.73|4614.91|4614.91|0
1648133730000|2022-03-24 14:55:30|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|0
1648133740000|2022-03-24 14:55:40|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|0
1648133770000|2022-03-24 14:56:10|4616.66|4616.66|4619.34|4619.34|4619.34|4619.34|4616.66|4616.66|0
1648133790000|2022-03-24 14:56:30|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|0
1648133800000|2022-03-24 14:56:40|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|0
1648133810000|2022-03-24 14:56:50|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|0
1648133820000|2022-03-24 14:57:00|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|0
1648133830000|2022-03-24 14:57:10|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1648133840000|2022-03-24 14:57:20|4620.54|4620.54|4620.36|4620.36|4620.54|4620.54|4620.36|4620.36|0
1648133850000|2022-03-24 14:57:30|4621.03|4621.03|4620.88|4620.88|4621.03|4621.03|4620.88|4620.88|0
1648133860000|2022-03-24 14:57:40|4621.03|4621.03|4621.21|4621.21|4621.21|4621.21|4621.03|4621.03|0
1648133870000|2022-03-24 14:57:50|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|0
1648133880000|2022-03-24 14:58:00|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1648133890000|2022-03-24 14:58:10|4621.64|4621.64|4621.79|4621.79|4621.79|4621.79|4621.64|4621.64|0
1648133910000|2022-03-24 14:58:30|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|4621.93|0
1648133920000|2022-03-24 14:58:40|4622.6|4622.6|4622.46|4622.46|4622.6|4622.6|4622.46|4622.46|0
1648133930000|2022-03-24 14:58:50|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|0
1648133940000|2022-03-24 14:59:00|4622.69|4622.69|4623.57|4623.57|4623.57|4623.57|4622.69|4622.69|0
1648133950000|2022-03-24 14:59:10|4624.24|4624.24|4625.58|4625.58|4625.58|4625.58|4623.57|4623.57|0
1648133960000|2022-03-24 14:59:20|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|0
1648133970000|2022-03-24 14:59:30|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|0
1648133980000|2022-03-24 14:59:40|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|4625.98|0
1648133990000|2022-03-24 14:59:50|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|4626.65|0
1648134000000|2022-03-24 15:00:00|4626.3|4626.3|4624.72|4624.72|4626.3|4626.3|4624.72|4624.72|0
1648134010000|2022-03-24 15:00:10|4624.37|4624.37|4624.07|4624.07|4624.37|4624.37|4624.07|4624.07|0
1648134030000|2022-03-24 15:00:30|4624.22|4624.22|4624.22|4624.22|4624.37|4624.37|4624.22|4624.22|0
1648134040000|2022-03-24 15:00:40|4624.4|4624.4|4624.25|4624.25|4624.4|4624.4|4624.07|4624.07|0
1648134060000|2022-03-24 15:01:00|4624.5|4624.5|4629.17|4629.17|4629.63|4629.63|4624.5|4624.5|0
1648134070000|2022-03-24 15:01:10|4629.01|4629.01|4634.35|4634.35|4635.55|4635.55|4628.92|4628.92|0
1648134080000|2022-03-24 15:01:20|4633.47|4633.47|4630.96|4630.96|4633.47|4633.47|4630.09|4630.09|0
1648134090000|2022-03-24 15:01:30|4630.29|4630.29|4630.9|4630.9|4631.35|4631.35|4630.29|4630.29|0
1648134100000|2022-03-24 15:01:40|4630.29|4630.29|4630.5|4630.5|4630.6|4630.6|4629.26|4629.26|0
1648134110000|2022-03-24 15:01:50|4630|4630|4627.7|4627.7|4630|4630|4627.03|4627.03|0
1648134120000|2022-03-24 15:02:00|4627.03|4627.03|4630.44|4630.44|4630.44|4630.44|4626.36|4626.36|0
1648134140000|2022-03-24 15:02:20|4630.29|4630.29|4630.58|4630.58|4630.58|4630.58|4630.2|4630.2|0
1648134150000|2022-03-24 15:02:30|4630.32|4630.32|4630.99|4630.99|4630.99|4630.99|4630.32|4630.32|0
1648134160000|2022-03-24 15:02:40|4631.61|4631.61|4630.62|4630.62|4631.61|4631.61|4630.51|4630.51|0
1648134170000|2022-03-24 15:02:50|4630.72|4630.72|4628.57|4628.57|4631.08|4631.08|4628.57|4628.57|0
1648134180000|2022-03-24 15:03:00|4629.91|4629.91|4630.53|4630.53|4630.53|4630.53|4629.86|4629.86|0
1648134190000|2022-03-24 15:03:10|4629.86|4629.86|4630.02|4630.02|4630.02|4630.02|4629.86|4629.86|0
1648134200000|2022-03-24 15:03:20|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|0
1648134210000|2022-03-24 15:03:30|4629.49|4629.49|4629.38|4629.38|4629.49|4629.49|4629.38|4629.38|0
1648134220000|2022-03-24 15:03:40|4629.15|4629.15|4630.32|4630.32|4630.32|4630.32|4628.98|4628.98|0
1648134240000|2022-03-24 15:04:00|4630.43|4630.43|4629.85|4629.85|4630.43|4630.43|4629.58|4629.58|0
1648134250000|2022-03-24 15:04:10|4629.76|4629.76|4628.08|4628.08|4629.76|4629.76|4628.08|4628.08|0
1648134260000|2022-03-24 15:04:20|4628.52|4628.52|4628.19|4628.19|4628.52|4628.52|4628.19|4628.19|0
1648134270000|2022-03-24 15:04:30|4628.03|4628.03|4628.15|4628.15|4628.24|4628.24|4627.8|4627.8|0
1648134300000|2022-03-24 15:05:00|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|0
1648134310000|2022-03-24 15:05:10|4627.71|4627.71|4627.71|4627.71|4627.71|4627.71|4627.71|4627.71|0
1648134320000|2022-03-24 15:05:20|4628.06|4628.06|4628.51|4628.51|4628.51|4628.51|4628.06|4628.06|0
1648134330000|2022-03-24 15:05:30|4627.84|4627.84|4627.84|4627.84|4627.84|4627.84|4627.84|4627.84|0
1648134340000|2022-03-24 15:05:40|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|0
1648134350000|2022-03-24 15:05:50|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1648134360000|2022-03-24 15:06:00|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|4627.03|0
1648134370000|2022-03-24 15:06:10|4627.08|4627.08|4627.24|4627.24|4627.29|4627.29|4627.08|4627.08|0
1648134380000|2022-03-24 15:06:20|4627.29|4627.29|4629.49|4629.49|4629.49|4629.49|4627.29|4627.29|0
1648134390000|2022-03-24 15:06:30|4629.93|4629.93|4630.09|4630.09|4630.09|4630.09|4629.93|4629.93|0
1648134400000|2022-03-24 15:06:40|4629.21|4629.21|4628.5|4628.5|4629.21|4629.21|4628.5|4628.5|0
1648134410000|2022-03-24 15:06:50|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|4628.94|0
1648134420000|2022-03-24 15:07:00|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1648134450000|2022-03-24 15:07:30|4627.6|4627.6|4625.59|4625.59|4627.6|4627.6|4625.59|4625.59|0
1648134460000|2022-03-24 15:07:40|4625.81|4625.81|4625.19|4625.19|4625.81|4625.81|4624.75|4624.75|0
1648134470000|2022-03-24 15:07:50|4625.4|4625.4|4624.7|4624.7|4625.4|4625.4|4624.7|4624.7|0
1648134480000|2022-03-24 15:08:00|4624.75|4624.75|4624.45|4624.45|4624.75|4624.75|4624.45|4624.45|0
1648134490000|2022-03-24 15:08:10|4624.77|4624.77|4627.45|4627.45|4627.45|4627.45|4624.77|4624.77|0
1648134500000|2022-03-24 15:08:20|4627.54|4627.54|4628.42|4628.42|4629.06|4629.06|4627.54|4627.54|0
1648134510000|2022-03-24 15:08:30|4629.09|4629.09|4626.69|4626.69|4629.09|4629.09|4626.51|4626.51|0
1648134520000|2022-03-24 15:08:40|4628.03|4628.03|4628.25|4628.25|4628.41|4628.41|4628.03|4628.03|0
1648134530000|2022-03-24 15:08:50|4628.2|4628.2|4628.86|4628.86|4628.86|4628.86|4628.2|4628.2|0
1648134540000|2022-03-24 15:09:00|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1648134550000|2022-03-24 15:09:10|4628.44|4628.44|4628.44|4628.44|4628.44|4628.44|4628.44|4628.44|0
1648134560000|2022-03-24 15:09:20|4628.53|4628.53|4628.75|4628.75|4628.75|4628.75|4628.42|4628.42|0
1648134570000|2022-03-24 15:09:30|4629.1|4629.1|4628.94|4628.94|4629.1|4629.1|4628.94|4628.94|0
1648134580000|2022-03-24 15:09:40|4629.21|4629.21|4629.1|4629.1|4629.21|4629.21|4629.1|4629.1|0
1648134590000|2022-03-24 15:09:50|4629.31|4629.31|4627.31|4627.31|4629.42|4629.42|4627.31|4627.31|0
1648134600000|2022-03-24 15:10:00|4627.47|4627.47|4627.1|4627.1|4627.47|4627.47|4626.78|4626.78|0
1648134610000|2022-03-24 15:10:10|4626.88|4626.88|4626.32|4626.32|4626.88|4626.88|4626.16|4626.16|0
1648134620000|2022-03-24 15:10:20|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|0
1648134630000|2022-03-24 15:10:30|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|0
1648134640000|2022-03-24 15:10:40|4625.84|4625.84|4625.95|4625.95|4625.95|4625.95|4625.68|4625.68|0
1648134650000|2022-03-24 15:10:50|4626.11|4626.11|4626.05|4626.05|4626.16|4626.16|4625.9|4625.9|0
1648134670000|2022-03-24 15:11:10|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|0
1648134700000|2022-03-24 15:11:40|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.46|4626.46|0
1648134710000|2022-03-24 15:11:50|4626.46|4626.46|4625.44|4625.44|4626.46|4626.46|4625.44|4625.44|0
1648134720000|2022-03-24 15:12:00|4625.6|4625.6|4626.32|4626.32|4626.32|4626.32|4625.6|4625.6|0
1648134730000|2022-03-24 15:12:10|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1648134740000|2022-03-24 15:12:20|4628|4628|4628.59|4628.59|4628.59|4628.59|4628|4628|0
1648134770000|2022-03-24 15:12:50|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|4628.32|0
1648134780000|2022-03-24 15:13:00|4628.76|4628.76|4629.08|4629.08|4629.08|4629.08|4628.76|4628.76|0
1648134790000|2022-03-24 15:13:10|4628.76|4628.76|4628.66|4628.66|4628.76|4628.76|4628.66|4628.66|0
1648134800000|2022-03-24 15:13:20|4627.99|4627.99|4627.26|4627.26|4627.99|4627.99|4627.26|4627.26|0
1648134810000|2022-03-24 15:13:30|4627.53|4627.53|4627.48|4627.48|4627.53|4627.53|4627.37|4627.37|0
1648134820000|2022-03-24 15:13:40|4627.83|4627.83|4627.16|4627.16|4627.83|4627.83|4627.16|4627.16|0
1648134840000|2022-03-24 15:14:00|4627.42|4627.42|4627.51|4627.51|4627.51|4627.51|4627.41|4627.41|0
1648134850000|2022-03-24 15:14:10|4627.41|4627.41|4627.67|4627.67|4627.67|4627.67|4627.41|4627.41|0
1648134860000|2022-03-24 15:14:20|4628.34|4628.34|4628.46|4628.46|4628.46|4628.46|4628.34|4628.34|0
1648134870000|2022-03-24 15:14:30|4628.57|4628.57|4627.79|4627.79|4628.57|4628.57|4627.79|4627.79|0
1648134930000|2022-03-24 15:15:30|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|0
1648134950000|2022-03-24 15:15:50|4627.79|4627.79|4629.31|4629.31|4629.75|4629.75|4627.79|4627.79|0
1648134960000|2022-03-24 15:16:00|4629.13|4629.13|4628.42|4628.42|4629.13|4629.13|4628.42|4628.42|0
1648134970000|2022-03-24 15:16:10|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|0
1648134990000|2022-03-24 15:16:30|4627.81|4627.81|4627.65|4627.65|4627.81|4627.81|4627.65|4627.65|0
1648135000000|2022-03-24 15:16:40|4627.38|4627.38|4627.33|4627.33|4627.38|4627.38|4627.33|4627.33|0
1648135010000|2022-03-24 15:16:50|4627.15|4627.15|4627.21|4627.21|4627.26|4627.26|4627.15|4627.15|0
1648135020000|2022-03-24 15:17:00|4627.56|4627.56|4628|4628|4628|4628|4627.45|4627.45|0
1648135030000|2022-03-24 15:17:10|4627.79|4627.79|4630.63|4630.63|4630.68|4630.68|4627.74|4627.74|0
1648135040000|2022-03-24 15:17:20|4630.68|4630.68|4630.57|4630.57|4630.68|4630.68|4630.2|4630.2|0
1648135050000|2022-03-24 15:17:30|4631.16|4631.16|4630.79|4630.79|4631.16|4631.16|4630.79|4630.79|0
1648135060000|2022-03-24 15:17:40|4631|4631|4630.43|4630.43|4631.1|4631.1|4630.43|4630.43|0
1648135080000|2022-03-24 15:18:00|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|0
1648135090000|2022-03-24 15:18:10|4630.08|4630.08|4631.37|4631.37|4631.63|4631.63|4630.08|4630.08|0
1648135140000|2022-03-24 15:19:00|4630.61|4630.61|4630.67|4630.67|4630.82|4630.82|4630.61|4630.61|0
1648135150000|2022-03-24 15:19:10|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1648135160000|2022-03-24 15:19:20|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1648135170000|2022-03-24 15:19:30|4630.87|4630.87|4630.41|4630.41|4630.92|4630.92|4630.41|4630.41|0
1648135180000|2022-03-24 15:19:40|4630.14|4630.14|4630.56|4630.56|4630.56|4630.56|4630.04|4630.04|0
1648135190000|2022-03-24 15:19:50|4630.48|4630.48|4630.79|4630.79|4630.79|4630.79|4630.48|4630.48|0
1648135200000|2022-03-24 15:20:00|4631.06|4631.06|4631.91|4631.91|4631.91|4631.91|4631.06|4631.06|0
1648135220000|2022-03-24 15:20:20|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1648135230000|2022-03-24 15:20:30|4630.53|4630.53|4632.54|4632.54|4632.54|4632.54|4630.53|4630.53|0
1648135240000|2022-03-24 15:20:40|4631.87|4631.87|4632.61|4632.61|4632.61|4632.61|4631.87|4631.87|0
1648135250000|2022-03-24 15:20:50|4632.24|4632.24|4632.24|4632.24|4632.24|4632.24|4632.07|4632.07|0
1648135260000|2022-03-24 15:21:00|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|0
1648135280000|2022-03-24 15:21:20|4632.6|4632.6|4632.68|4632.68|4632.68|4632.68|4632.6|4632.6|0
1648135290000|2022-03-24 15:21:30|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1648135310000|2022-03-24 15:21:50|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|4632.68|0
1648135320000|2022-03-24 15:22:00|4633.04|4633.04|4633.82|4633.82|4633.82|4633.82|4633.04|4633.04|0
1648135330000|2022-03-24 15:22:10|4633.66|4633.66|4633.76|4633.76|4633.97|4633.97|4633.66|4633.66|0
1648135350000|2022-03-24 15:22:30|4633.6|4633.6|4633.43|4633.43|4633.6|4633.6|4633.43|4633.43|0
1648135380000|2022-03-24 15:23:00|4633.6|4633.6|4634.04|4634.04|4634.04|4634.04|4633.6|4633.6|0
1648135400000|2022-03-24 15:23:20|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|0
1648135410000|2022-03-24 15:23:30|4635.38|4635.38|4636.4|4636.4|4636.4|4636.4|4635.38|4635.38|0
1648135430000|2022-03-24 15:23:50|4635.73|4635.73|4635.02|4635.02|4635.82|4635.82|4635.02|4635.02|0
1648135440000|2022-03-24 15:24:00|4635.47|4635.47|4635.5|4635.5|4635.68|4635.68|4635.47|4635.47|0
1648135450000|2022-03-24 15:24:10|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|0
1648135480000|2022-03-24 15:24:40|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|0
1648135490000|2022-03-24 15:24:50|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|0
1648135500000|2022-03-24 15:25:00|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|4634.99|0
1648135520000|2022-03-24 15:25:20|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1648135540000|2022-03-24 15:25:40|4634.99|4634.99|4635.84|4635.84|4635.84|4635.84|4634.99|4634.99|0
1648135550000|2022-03-24 15:25:50|4636.51|4636.51|4637.18|4637.18|4637.18|4637.18|4636.51|4636.51|0
1648135560000|2022-03-24 15:26:00|4637|4637|4637|4637|4637|4637|4637|4637|0
1648135570000|2022-03-24 15:26:10|4636.73|4636.73|4636.56|4636.56|4636.73|4636.73|4636.56|4636.56|0
1648135580000|2022-03-24 15:26:20|4637.23|4637.23|4637.58|4637.58|4637.58|4637.58|4636.91|4636.91|0
1648135590000|2022-03-24 15:26:30|4638|4638|4638.21|4638.21|4638.21|4638.21|4638|4638|0
1648135600000|2022-03-24 15:26:40|4638.3|4638.3|4637.95|4637.95|4638.3|4638.3|4637.95|4637.95|0
1648135620000|2022-03-24 15:27:00|4638.18|4638.18|4637.69|4637.69|4638.36|4638.36|4637.69|4637.69|0
1648135630000|2022-03-24 15:27:10|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|0
1648135640000|2022-03-24 15:27:20|4638.01|4638.01|4638.28|4638.28|4638.31|4638.31|4638.01|4638.01|0
1648135650000|2022-03-24 15:27:30|4638.81|4638.81|4639.16|4639.16|4639.16|4639.16|4638.81|4638.81|0
1648135660000|2022-03-24 15:27:40|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1648135670000|2022-03-24 15:27:50|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1648135680000|2022-03-24 15:28:00|4638.55|4638.55|4638.06|4638.06|4638.55|4638.55|4637.88|4637.88|0
1648135690000|2022-03-24 15:28:10|4637.8|4637.8|4638.15|4638.15|4638.15|4638.15|4637.8|4637.8|0
1648135700000|2022-03-24 15:28:20|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1648135720000|2022-03-24 15:28:40|4638.73|4638.73|4638.73|4638.73|4638.73|4638.73|4638.73|4638.73|0
1648135730000|2022-03-24 15:28:50|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|0
1648135750000|2022-03-24 15:29:10|4638.41|4638.41|4638.41|4638.41|4638.41|4638.41|4638.41|4638.41|0
1648135770000|2022-03-24 15:29:30|4638.31|4638.31|4637.11|4637.11|4638.31|4638.31|4637.11|4637.11|0
1648135790000|2022-03-24 15:29:50|4637.37|4637.37|4637.99|4637.99|4637.99|4637.99|4637.37|4637.37|0
1648135800000|2022-03-24 15:30:00|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|0
1648135820000|2022-03-24 15:30:20|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|4638.77|0
1648135830000|2022-03-24 15:30:30|4639.44|4639.44|4639.33|4639.33|4639.44|4639.44|4639.33|4639.33|0
1648135840000|2022-03-24 15:30:40|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|0
1648135850000|2022-03-24 15:30:50|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|0
1648135860000|2022-03-24 15:31:00|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1648135880000|2022-03-24 15:31:20|4640.54|4640.54|4640.1|4640.1|4640.54|4640.54|4640.1|4640.1|0
1648135890000|2022-03-24 15:31:30|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1648135910000|2022-03-24 15:31:50|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1648135940000|2022-03-24 15:32:20|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1648135960000|2022-03-24 15:32:40|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|4639.52|0
1648135970000|2022-03-24 15:32:50|4639.46|4639.46|4639.25|4639.25|4639.46|4639.46|4639.25|4639.25|0
1648135980000|2022-03-24 15:33:00|4639.52|4639.52|4639.25|4639.25|4639.52|4639.52|4639.25|4639.25|0
1648135990000|2022-03-24 15:33:10|4639.2|4639.2|4638.97|4638.97|4639.2|4639.2|4638.97|4638.97|0
1648136000000|2022-03-24 15:33:20|4638.91|4638.91|4638.81|4638.81|4638.91|4638.91|4638.81|4638.81|0
1648136010000|2022-03-24 15:33:30|4638.91|4638.91|4639.13|4639.13|4639.13|4639.13|4638.91|4638.91|0
1648136020000|2022-03-24 15:33:40|4638.86|4638.86|4638.91|4638.91|4639.07|4639.07|4638.86|4638.86|0
1648136030000|2022-03-24 15:33:50|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|0
1648136040000|2022-03-24 15:34:00|4638.91|4638.91|4638.33|4638.33|4638.91|4638.91|4637.56|4637.56|0
1648136050000|2022-03-24 15:34:10|4639.67|4639.67|4639.74|4639.74|4639.99|4639.99|4639.62|4639.62|0
1648136060000|2022-03-24 15:34:20|4639.62|4639.62|4639.67|4639.67|4639.88|4639.88|4639.62|4639.62|0
1648136070000|2022-03-24 15:34:30|4639.62|4639.62|4639.71|4639.71|4639.71|4639.71|4639.44|4639.44|0
1648136080000|2022-03-24 15:34:40|4639.44|4639.44|4640.15|4640.15|4640.32|4640.32|4639.39|4639.39|0
1648136090000|2022-03-24 15:34:50|4640.59|4640.59|4640.18|4640.18|4640.85|4640.85|4640.18|4640.18|0
1648136100000|2022-03-24 15:35:00|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|0
1648136110000|2022-03-24 15:35:10|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1648136130000|2022-03-24 15:35:30|4641.5|4641.5|4640.83|4640.83|4641.5|4641.5|4640.83|4640.83|0
1648136150000|2022-03-24 15:35:50|4641.5|4641.5|4643.51|4643.51|4643.51|4643.51|4641.5|4641.5|0
1648136160000|2022-03-24 15:36:00|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|0
1648136180000|2022-03-24 15:36:20|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|4643.95|0
1648136200000|2022-03-24 15:36:40|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|4644.04|0
1648136210000|2022-03-24 15:36:50|4643.88|4643.88|4643.93|4643.93|4643.93|4643.93|4643.88|4643.88|0
1648136220000|2022-03-24 15:37:00|4643.88|4643.88|4643.97|4643.97|4643.97|4643.97|4643.88|4643.88|0
1648136230000|2022-03-24 15:37:10|4643.3|4643.3|4644.99|4644.99|4644.99|4644.99|4643.3|4643.3|0
1648136240000|2022-03-24 15:37:20|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|0
1648136250000|2022-03-24 15:37:30|4644.49|4644.49|4644.04|4644.04|4644.81|4644.81|4644.04|4644.04|0
1648136260000|2022-03-24 15:37:40|4644.31|4644.31|4643.55|4643.55|4644.31|4644.31|4643.55|4643.55|0
1648136270000|2022-03-24 15:37:50|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|0
1648136280000|2022-03-24 15:38:00|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|0
1648136300000|2022-03-24 15:38:20|4641.95|4641.95|4640.79|4640.79|4642.13|4642.13|4640.79|4640.79|0
1648136330000|2022-03-24 15:38:50|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|0
1648136350000|2022-03-24 15:39:10|4641.65|4641.65|4642.8|4642.8|4642.8|4642.8|4640.31|4640.31|0
1648136400000|2022-03-24 15:40:00|4642.71|4642.71|4642.36|4642.36|4642.71|4642.71|4642.36|4642.36|0
1648136430000|2022-03-24 15:40:30|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|0
1648136440000|2022-03-24 15:40:40|4642.44|4642.44|4642.89|4642.89|4642.89|4642.89|4642.44|4642.44|0
1648136480000|2022-03-24 15:41:20|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|0
1648136490000|2022-03-24 15:41:30|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1648136500000|2022-03-24 15:41:40|4642.88|4642.88|4642.33|4642.33|4643|4643|4642.33|4642.33|0
1648136520000|2022-03-24 15:42:00|4643|4643|4643.09|4643.09|4643.18|4643.18|4643|4643|0
1648136530000|2022-03-24 15:42:10|4642.91|4642.91|4643.26|4643.26|4643.26|4643.26|4642.91|4642.91|0
1648136540000|2022-03-24 15:42:20|4644.32|4644.32|4644.77|4644.77|4644.77|4644.77|4643.88|4643.88|0
1648136550000|2022-03-24 15:42:30|4645.3|4645.3|4645.91|4645.91|4645.91|4645.91|4645.3|4645.3|0
1648136560000|2022-03-24 15:42:40|4646.36|4646.36|4645.18|4645.18|4646.59|4646.59|4645.18|4645.18|0
1648136570000|2022-03-24 15:42:50|4644.97|4644.97|4645.01|4645.01|4645.13|4645.13|4644.73|4644.73|0
1648136580000|2022-03-24 15:43:00|4644.34|4644.34|4644.19|4644.19|4644.34|4644.34|4644.19|4644.19|0
1648136590000|2022-03-24 15:43:10|4644.28|4644.28|4643.75|4643.75|4644.28|4644.28|4643.75|4643.75|0
1648136610000|2022-03-24 15:43:30|4644.37|4644.37|4644.63|4644.63|4644.63|4644.63|4644.37|4644.37|0
1648136630000|2022-03-24 15:43:50|4644.9|4644.9|4644.47|4644.47|4644.9|4644.9|4644.47|4644.47|0
1648136640000|2022-03-24 15:44:00|4644.21|4644.21|4644.21|4644.21|4644.21|4644.21|4644.21|4644.21|0
1648136680000|2022-03-24 15:44:40|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|0
1648136690000|2022-03-24 15:44:50|4645.03|4645.03|4645.03|4645.03|4645.03|4645.03|4644.88|4644.88|0
1648136700000|2022-03-24 15:45:00|4644.88|4644.88|4644.91|4644.91|4644.91|4644.91|4644.79|4644.79|0
1648136710000|2022-03-24 15:45:10|4644.64|4644.64|4644.71|4644.71|4644.71|4644.71|4644.56|4644.56|0
1648136750000|2022-03-24 15:45:50|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|0
1648136780000|2022-03-24 15:46:20|4645.05|4645.05|4646.39|4646.39|4646.39|4646.39|4645.05|4645.05|0
1648136790000|2022-03-24 15:46:30|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|0
1648136800000|2022-03-24 15:46:40|4646.64|4646.64|4646.4|4646.4|4646.64|4646.64|4646.19|4646.19|0
1648136810000|2022-03-24 15:46:50|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|4646.58|0
1648136820000|2022-03-24 15:47:00|4647.25|4647.25|4648.47|4648.47|4648.59|4648.59|4647.25|4647.25|0
1648136830000|2022-03-24 15:47:10|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|4649.14|0
1648136840000|2022-03-24 15:47:20|4649.76|4649.76|4650.55|4650.55|4650.55|4650.55|4649.76|4649.76|0
1648136850000|2022-03-24 15:47:30|4649.88|4649.88|4650.48|4650.48|4651.22|4651.22|4649.88|4649.88|0
1648136900000|2022-03-24 15:48:20|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|0
1648136930000|2022-03-24 15:48:50|4649.71|4649.71|4649.95|4649.95|4650.06|4650.06|4649.71|4649.71|0
1648136950000|2022-03-24 15:49:10|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|4649.28|0
1648136960000|2022-03-24 15:49:20|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|4648.61|0
1648136970000|2022-03-24 15:49:30|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|0
1648136980000|2022-03-24 15:49:40|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|4647.71|0
1648136990000|2022-03-24 15:49:50|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|0
1648137000000|2022-03-24 15:50:00|4646.91|4646.91|4647.18|4647.18|4647.18|4647.18|4646.91|4646.91|0
1648137010000|2022-03-24 15:50:10|4647.29|4647.29|4647.22|4647.22|4647.46|4647.46|4647.22|4647.22|0
1648137030000|2022-03-24 15:50:30|4646.55|4646.55|4646.27|4646.27|4646.55|4646.55|4646.27|4646.27|0
1648137040000|2022-03-24 15:50:40|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1648137050000|2022-03-24 15:50:50|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|0
1648137060000|2022-03-24 15:51:00|4644.17|4644.17|4643.5|4643.5|4644.17|4644.17|4643.4|4643.4|0
1648137070000|2022-03-24 15:51:10|4643.34|4643.34|4642.53|4642.53|4643.34|4643.34|4642.53|4642.53|0
1648137080000|2022-03-24 15:51:20|4642.69|4642.69|4642.15|4642.15|4642.69|4642.69|4642.15|4642.15|0
1648137090000|2022-03-24 15:51:30|4642.26|4642.26|4642|4642|4642.26|4642.26|4642|4642|0
1648137100000|2022-03-24 15:51:40|4642.17|4642.17|4641.32|4641.32|4642.17|4642.17|4641.32|4641.32|0
1648137110000|2022-03-24 15:51:50|4641.27|4641.27|4641.38|4641.38|4641.48|4641.48|4641.27|4641.27|0
1648137130000|2022-03-24 15:52:10|4641.43|4641.43|4641.11|4641.11|4641.48|4641.48|4641.11|4641.11|0
1648137150000|2022-03-24 15:52:30|4641.17|4641.17|4640.32|4640.32|4641.17|4641.17|4640.32|4640.32|0
1648137170000|2022-03-24 15:52:50|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|0
1648137190000|2022-03-24 15:53:10|4639.44|4639.44|4640.66|4640.66|4640.66|4640.66|4639.44|4639.44|0
1648137200000|2022-03-24 15:53:20|4640.3|4640.3|4640.62|4640.62|4640.62|4640.62|4640.3|4640.3|0
1648137210000|2022-03-24 15:53:30|4639.95|4639.95|4639.86|4639.86|4639.95|4639.95|4639.86|4639.86|0
1648137230000|2022-03-24 15:53:50|4639.92|4639.92|4639.81|4639.81|4639.92|4639.92|4639.81|4639.81|0
1648137240000|2022-03-24 15:54:00|4639.37|4639.37|4638.87|4638.87|4639.54|4639.54|4638.87|4638.87|0
1648137250000|2022-03-24 15:54:10|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|0
1648137260000|2022-03-24 15:54:20|4638.61|4638.61|4637.94|4637.94|4638.61|4638.61|4637.94|4637.94|0
1648137280000|2022-03-24 15:54:40|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|4637.77|0
1648137290000|2022-03-24 15:54:50|4639.11|4639.11|4638.44|4638.44|4639.11|4639.11|4638.44|4638.44|0
1648137310000|2022-03-24 15:55:10|4637.65|4637.65|4637.65|4637.65|4637.65|4637.65|4637.65|4637.65|0
1648137320000|2022-03-24 15:55:20|4637.83|4637.83|4637.83|4637.83|4637.83|4637.83|4637.83|4637.83|0
1648137330000|2022-03-24 15:55:30|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|0
1648137340000|2022-03-24 15:55:40|4637.76|4637.76|4638.48|4638.48|4638.48|4638.48|4637.76|4637.76|0
1648137350000|2022-03-24 15:55:50|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|0
1648137370000|2022-03-24 15:56:10|4638.88|4638.88|4638.56|4638.56|4638.88|4638.88|4638.56|4638.56|0
1648137380000|2022-03-24 15:56:20|4637.22|4637.22|4636.55|4636.55|4637.22|4637.22|4636.55|4636.55|0
1648137390000|2022-03-24 15:56:30|4637.22|4637.22|4636.49|4636.49|4637.22|4637.22|4636.49|4636.49|0
1648137420000|2022-03-24 15:57:00|4635.96|4635.96|4636.14|4636.14|4636.14|4636.14|4635.96|4635.96|0
1648137430000|2022-03-24 15:57:10|4635.78|4635.78|4632.98|4632.98|4635.78|4635.78|4632.98|4632.98|0
1648137460000|2022-03-24 15:57:40|4632.77|4632.77|4632.71|4632.71|4632.77|4632.77|4632.66|4632.66|0
1648137480000|2022-03-24 15:58:00|4632.77|4632.77|4632.95|4632.95|4633.28|4633.28|4632.66|4632.66|0
1648137490000|2022-03-24 15:58:10|4633.04|4633.04|4633.66|4633.66|4633.66|4633.66|4633.04|4633.04|0
1648137510000|2022-03-24 15:58:30|4634.33|4634.33|4632.99|4632.99|4634.33|4634.33|4632.99|4632.99|0
1648137540000|2022-03-24 15:59:00|4632.32|4632.32|4632.99|4632.99|4632.99|4632.99|4632.32|4632.32|0
1648137550000|2022-03-24 15:59:10|4633.3|4633.3|4631.61|4631.61|4633.3|4633.3|4631.61|4631.61|0
1648137560000|2022-03-24 15:59:20|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|0
1648137580000|2022-03-24 15:59:40|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|0
1648137590000|2022-03-24 15:59:50|4629.89|4629.89|4628.25|4628.25|4629.89|4629.89|4628.25|4628.25|0
1648137600000|2022-03-24 16:00:00|4628.48|4628.48|4630.18|4630.18|4630.18|4630.18|4628.48|4628.48|0
1648137610000|2022-03-24 16:00:10|4629.82|4629.82|4629.72|4629.72|4629.99|4629.99|4629.72|4629.72|0
1648137630000|2022-03-24 16:00:30|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|0
1648137640000|2022-03-24 16:00:40|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|0
1648137650000|2022-03-24 16:00:50|4627.75|4627.75|4627.8|4627.8|4627.8|4627.8|4627.75|4627.75|0
1648137660000|2022-03-24 16:01:00|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|4628.15|0
1648137680000|2022-03-24 16:01:20|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1648137690000|2022-03-24 16:01:30|4628.21|4628.21|4628.03|4628.03|4628.21|4628.21|4628.03|4628.03|0
1648137700000|2022-03-24 16:01:40|4627.95|4627.95|4627.72|4627.72|4627.95|4627.95|4627.28|4627.28|0
1648137710000|2022-03-24 16:01:50|4627.05|4627.05|4626.96|4626.96|4627.22|4627.22|4626.96|4626.96|0
1648137730000|2022-03-24 16:02:10|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1648137740000|2022-03-24 16:02:20|4626.89|4626.89|4626.89|4626.89|4626.89|4626.89|4626.89|4626.89|0
1648137760000|2022-03-24 16:02:40|4627.16|4627.16|4626.49|4626.49|4627.16|4627.16|4626.49|4626.49|0
1648137770000|2022-03-24 16:02:50|4626.65|4626.65|4626.23|4626.23|4626.65|4626.65|4626.07|4626.07|0
1648137780000|2022-03-24 16:03:00|4626.9|4626.9|4627.36|4627.36|4627.62|4627.62|4626.9|4626.9|0
1648137790000|2022-03-24 16:03:10|4626.69|4626.69|4626.6|4626.6|4626.69|4626.69|4626.6|4626.6|0
1648137800000|2022-03-24 16:03:20|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|0
1648137810000|2022-03-24 16:03:30|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|4626.79|0
1648137820000|2022-03-24 16:03:40|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|0
1648137830000|2022-03-24 16:03:50|4627.06|4627.06|4627.39|4627.39|4627.39|4627.39|4627.06|4627.06|0
1648137840000|2022-03-24 16:04:00|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|0
1648137850000|2022-03-24 16:04:10|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|0
1648137860000|2022-03-24 16:04:20|4626.7|4626.7|4625.87|4625.87|4626.7|4626.7|4625.82|4625.82|0
1648137870000|2022-03-24 16:04:30|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|4626.04|0
1648137880000|2022-03-24 16:04:40|4625.87|4625.87|4624.23|4624.23|4625.87|4625.87|4624.23|4624.23|0
1648137890000|2022-03-24 16:04:50|4624.94|4624.94|4624.06|4624.06|4624.94|4624.94|4624.06|4624.06|0
1648137900000|2022-03-24 16:05:00|4623.88|4623.88|4625.1|4625.1|4625.1|4625.1|4623.62|4623.62|0
1648137910000|2022-03-24 16:05:10|4625.05|4625.05|4624.82|4624.82|4625.05|4625.05|4624.33|4624.33|0
1648137920000|2022-03-24 16:05:20|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1648137930000|2022-03-24 16:05:30|4625.79|4625.79|4627.13|4627.13|4627.13|4627.13|4625.79|4625.79|0
1648137960000|2022-03-24 16:06:00|4627.24|4627.24|4627.45|4627.45|4627.56|4627.56|4627.24|4627.24|0
1648137970000|2022-03-24 16:06:10|4626.83|4626.83|4626.51|4626.51|4626.83|4626.83|4626.51|4626.51|0
1648137980000|2022-03-24 16:06:20|4626.41|4626.41|4626.74|4626.74|4626.74|4626.74|4626.3|4626.3|0
1648137990000|2022-03-24 16:06:30|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|0
1648138000000|2022-03-24 16:06:40|4626.5|4626.5|4626.66|4626.66|4626.66|4626.66|4626.5|4626.5|0
1648138010000|2022-03-24 16:06:50|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1648138020000|2022-03-24 16:07:00|4626.1|4626.1|4626.04|4626.04|4626.1|4626.1|4625.43|4625.43|0
1648138030000|2022-03-24 16:07:10|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|4626.21|0
1648138040000|2022-03-24 16:07:20|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|0
1648138060000|2022-03-24 16:07:40|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|4626.37|0
1648138070000|2022-03-24 16:07:50|4626.25|4626.25|4626.25|4626.25|4626.25|4626.25|4626.13|4626.13|0
1648138080000|2022-03-24 16:08:00|4626.2|4626.2|4626.46|4626.46|4626.46|4626.46|4626.2|4626.2|0
1648138110000|2022-03-24 16:08:30|4627.13|4627.13|4627.13|4627.13|4627.8|4627.8|4627.13|4627.13|0
1648138120000|2022-03-24 16:08:40|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|0
1648138130000|2022-03-24 16:08:50|4627.48|4627.48|4627.84|4627.84|4627.84|4627.84|4627.48|4627.48|0
1648138140000|2022-03-24 16:09:00|4628.51|4628.51|4629.37|4629.37|4629.37|4629.37|4628.51|4628.51|0
1648138150000|2022-03-24 16:09:10|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|0
1648138170000|2022-03-24 16:09:30|4629.07|4629.07|4629.59|4629.59|4629.59|4629.59|4629.07|4629.07|0
1648138180000|2022-03-24 16:09:40|4629.7|4629.7|4629.88|4629.88|4629.88|4629.88|4629.7|4629.7|0
1648138190000|2022-03-24 16:09:50|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|4629.73|0
1648138200000|2022-03-24 16:10:00|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1648138210000|2022-03-24 16:10:10|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|0
1648138220000|2022-03-24 16:10:20|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|0
1648138230000|2022-03-24 16:10:30|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|0
1648138250000|2022-03-24 16:10:50|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1648138260000|2022-03-24 16:11:00|4628.45|4628.45|4629.28|4629.28|4629.28|4629.28|4628.45|4628.45|0
1648138270000|2022-03-24 16:11:10|4629.37|4629.37|4629.11|4629.11|4629.37|4629.37|4629.11|4629.11|0
1648138280000|2022-03-24 16:11:20|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|4629.55|0
1648138290000|2022-03-24 16:11:30|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1648138310000|2022-03-24 16:11:50|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|4629.59|0
1648138330000|2022-03-24 16:12:10|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|0
1648138340000|2022-03-24 16:12:20|4630.47|4630.47|4630.52|4630.52|4630.52|4630.52|4630.47|4630.47|0
1648138360000|2022-03-24 16:12:40|4630.42|4630.42|4630.72|4630.72|4630.72|4630.72|4630.36|4630.36|0
1648138370000|2022-03-24 16:12:50|4630.82|4630.82|4631.67|4631.67|4632.16|4632.16|4630.82|4630.82|0
1648138390000|2022-03-24 16:13:10|4631|4631|4631|4631|4631|4631|4631|4631|0
1648138400000|2022-03-24 16:13:20|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|0
1648138420000|2022-03-24 16:13:40|4630.67|4630.67|4630.62|4630.62|4630.67|4630.67|4630.62|4630.62|0
1648138430000|2022-03-24 16:13:50|4631.29|4631.29|4632.63|4632.63|4632.63|4632.63|4631.29|4631.29|0
1648138440000|2022-03-24 16:14:00|4632.74|4632.74|4633.71|4633.71|4633.71|4633.71|4632.74|4632.74|0
1648138450000|2022-03-24 16:14:10|4633.97|4633.97|4633.8|4633.8|4633.97|4633.97|4633.8|4633.8|0
1648138480000|2022-03-24 16:14:40|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|0
1648138490000|2022-03-24 16:14:50|4634.59|4634.59|4633.39|4633.39|4634.73|4634.73|4633.39|4633.39|0
1648138500000|2022-03-24 16:15:00|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|0
1648138510000|2022-03-24 16:15:10|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|4633.51|4633.51|0
1648138530000|2022-03-24 16:15:30|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|0
1648138540000|2022-03-24 16:15:40|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|0
1648138550000|2022-03-24 16:15:50|4631.85|4631.85|4631.94|4631.94|4632.03|4632.03|4631.85|4631.85|0
1648138580000|2022-03-24 16:16:20|4632.05|4632.05|4632.4|4632.4|4632.49|4632.49|4632.05|4632.05|0
1648138590000|2022-03-24 16:16:30|4632.14|4632.14|4633.02|4633.02|4633.28|4633.28|4632.14|4632.14|0
1648138600000|2022-03-24 16:16:40|4632.93|4632.93|4632.84|4632.84|4632.93|4632.93|4632.84|4632.84|0
1648138610000|2022-03-24 16:16:50|4632.93|4632.93|4632.75|4632.75|4632.93|4632.93|4632.75|4632.75|0
1648138620000|2022-03-24 16:17:00|4632.6|4632.6|4632.65|4632.65|4632.65|4632.65|4632.6|4632.6|0
1648138630000|2022-03-24 16:17:10|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|4632.7|0
1648138640000|2022-03-24 16:17:20|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|4632.75|0
1648138650000|2022-03-24 16:17:30|4632.65|4632.65|4633|4633|4633|4633|4632.65|4632.65|0
1648138670000|2022-03-24 16:17:50|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1648138680000|2022-03-24 16:18:00|4633.26|4633.26|4633.93|4633.93|4633.93|4633.93|4633.26|4633.26|0
1648138690000|2022-03-24 16:18:10|4633.82|4633.82|4633.45|4633.45|4633.82|4633.82|4633.45|4633.45|0
1648138700000|2022-03-24 16:18:20|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|0
1648138710000|2022-03-24 16:18:30|4632.78|4632.78|4632.67|4632.67|4632.83|4632.83|4632.67|4632.67|0
1648138720000|2022-03-24 16:18:40|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1648138730000|2022-03-24 16:18:50|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|0
1648138740000|2022-03-24 16:19:00|4633.3|4633.3|4633.35|4633.35|4633.35|4633.35|4633.3|4633.3|0
1648138750000|2022-03-24 16:19:10|4633.3|4633.3|4633.35|4633.35|4633.35|4633.35|4633.3|4633.3|0
1648138770000|2022-03-24 16:19:30|4633.51|4633.51|4633.63|4633.63|4633.63|4633.63|4633.51|4633.51|0
1648138780000|2022-03-24 16:19:40|4633.37|4633.37|4633.1|4633.1|4633.37|4633.37|4633.1|4633.1|0
1648138800000|2022-03-24 16:20:00|4633.15|4633.15|4633.32|4633.32|4633.32|4633.32|4633.15|4633.15|0
1648138810000|2022-03-24 16:20:10|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4632.7|4632.7|0
1648138820000|2022-03-24 16:20:20|4633.02|4633.02|4632.63|4632.63|4633.02|4633.02|4632.58|4632.58|0
1648138830000|2022-03-24 16:20:30|4632.28|4632.28|4631.34|4631.34|4632.28|4632.28|4631.34|4631.34|0
1648138840000|2022-03-24 16:20:40|4631.2|4631.2|4631.2|4631.2|4631.2|4631.2|4631.05|4631.05|0
1648138850000|2022-03-24 16:20:50|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|0
1648138860000|2022-03-24 16:21:00|4632.01|4632.01|4632.21|4632.21|4632.21|4632.21|4632.01|4632.01|0
1648138870000|2022-03-24 16:21:10|4632.88|4632.88|4632.53|4632.53|4632.88|4632.88|4632.53|4632.53|0
1648138890000|2022-03-24 16:21:30|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1648138900000|2022-03-24 16:21:40|4632.47|4632.47|4633.26|4633.26|4633.26|4633.26|4632.47|4632.47|0
1648138910000|2022-03-24 16:21:50|4633.21|4633.21|4633.88|4633.88|4633.88|4633.88|4633.21|4633.21|0
1648138930000|2022-03-24 16:22:10|4633.93|4633.93|4634.6|4634.6|4634.6|4634.6|4633.93|4633.93|0
1648138940000|2022-03-24 16:22:20|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|0
1648138950000|2022-03-24 16:22:30|4634.55|4634.55|4633.26|4633.26|4634.6|4634.6|4633.26|4633.26|0
1648138970000|2022-03-24 16:22:50|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|0
1648138980000|2022-03-24 16:23:00|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|0
1648139000000|2022-03-24 16:23:20|4632.11|4632.11|4632.2|4632.2|4632.47|4632.47|4632.11|4632.11|0
1648139010000|2022-03-24 16:23:30|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|4632.41|0
1648139020000|2022-03-24 16:23:40|4632.31|4632.31|4631.92|4631.92|4632.31|4632.31|4631.92|4631.92|0
1648139040000|2022-03-24 16:24:00|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|0
1648139050000|2022-03-24 16:24:10|4632.71|4632.71|4632.04|4632.04|4632.71|4632.71|4632.04|4632.04|0
1648139060000|2022-03-24 16:24:20|4631.77|4631.77|4631.81|4631.81|4631.81|4631.81|4631.72|4631.72|0
1648139070000|2022-03-24 16:24:30|4632.02|4632.02|4632.25|4632.25|4632.47|4632.47|4632.02|4632.02|0
1648139080000|2022-03-24 16:24:40|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|0
1648139090000|2022-03-24 16:24:50|4632.09|4632.09|4631.6|4631.6|4632.09|4632.09|4631.42|4631.42|0
1648139100000|2022-03-24 16:25:00|4632.94|4632.94|4632.31|4632.31|4632.94|4632.94|4632.25|4632.25|0
1648139110000|2022-03-24 16:25:10|4632.48|4632.48|4632.32|4632.32|4632.48|4632.48|4632.32|4632.32|0
1648139120000|2022-03-24 16:25:20|4632.15|4632.15|4632.26|4632.26|4632.26|4632.26|4632.15|4632.15|0
1648139130000|2022-03-24 16:25:30|4631.59|4631.59|4631.24|4631.24|4631.59|4631.59|4631.24|4631.24|0
1648139140000|2022-03-24 16:25:40|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1648139150000|2022-03-24 16:25:50|4631.13|4631.13|4630.28|4630.28|4631.13|4631.13|4630.28|4630.28|0
1648139160000|2022-03-24 16:26:00|4631.25|4631.25|4631.32|4631.32|4631.78|4631.78|4631.25|4631.25|0
1648139170000|2022-03-24 16:26:10|4631.48|4631.48|4631.63|4631.63|4631.63|4631.63|4631.48|4631.48|0
1648139180000|2022-03-24 16:26:20|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|4630.96|0
1648139190000|2022-03-24 16:26:30|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|4630.99|4630.99|0
1648139210000|2022-03-24 16:26:50|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|0
1648139220000|2022-03-24 16:27:00|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|0
1648139230000|2022-03-24 16:27:10|4630.5|4630.5|4631.03|4631.03|4631.03|4631.03|4630.5|4630.5|0
1648139240000|2022-03-24 16:27:20|4631.32|4631.32|4631.99|4631.99|4631.99|4631.99|4631.32|4631.32|0
1648139250000|2022-03-24 16:27:30|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1648139260000|2022-03-24 16:27:40|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|4632.15|0
1648139280000|2022-03-24 16:28:00|4632.06|4632.06|4631.89|4631.89|4632.06|4632.06|4631.89|4631.89|0
1648139300000|2022-03-24 16:28:20|4631.77|4631.77|4631.42|4631.42|4631.77|4631.77|4631.42|4631.42|0
1648139310000|2022-03-24 16:28:30|4631.24|4631.24|4631.64|4631.64|4631.91|4631.91|4631.24|4631.24|0
1648139320000|2022-03-24 16:28:40|4631.47|4631.47|4630.85|4630.85|4631.52|4631.52|4630.85|4630.85|0
1648139330000|2022-03-24 16:28:50|4630.67|4630.67|4630.41|4630.41|4630.67|4630.67|4630.41|4630.41|0
1648139340000|2022-03-24 16:29:00|4629.74|4629.74|4630.58|4630.58|4630.58|4630.58|4629.59|4629.59|0
1648139350000|2022-03-24 16:29:10|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|0
1648139360000|2022-03-24 16:29:20|4630.87|4630.87|4632.59|4632.59|4632.59|4632.59|4630.87|4630.87|0
1648139370000|2022-03-24 16:29:30|4631.92|4631.92|4632.6|4632.6|4632.6|4632.6|4631.9|4631.9|0
1648139380000|2022-03-24 16:29:40|4632.34|4632.34|4631.93|4631.93|4633.54|4633.54|4631.93|4631.93|0
1648139390000|2022-03-24 16:29:50|4632.46|4632.46|4635.81|4635.81|4635.81|4635.81|4632.46|4632.46|0
1648196100000|2022-03-25 08:15:00|4662.71|4662.71|4662.95|4662.95|4662.95|4662.95|4662.71|4662.71|0
1648196110000|2022-03-25 08:15:10|4663.32|4663.32|4664.44|4664.44|4667.69|4667.69|4663.32|4663.32|0
1648196120000|2022-03-25 08:15:20|4663.91|4663.91|4666.59|4666.59|4666.59|4666.59|4663.91|4663.91|0
1648196130000|2022-03-25 08:15:30|4663.91|4663.91|4664.08|4664.08|4664.08|4664.08|4663.91|4663.91|0
1648196140000|2022-03-25 08:15:40|4666.09|4666.09|4668.1|4668.1|4668.1|4668.1|4666.09|4666.09|0
1648196160000|2022-03-25 08:16:00|4667.57|4667.57|4666.23|4666.23|4667.57|4667.57|4665.56|4665.56|0
1648196170000|2022-03-25 08:16:10|4666.67|4666.67|4670.07|4670.07|4670.07|4670.07|4666.67|4666.67|0
1648196180000|2022-03-25 08:16:20|4671.04|4671.04|4671.51|4671.51|4671.51|4671.51|4670.71|4670.71|0
1648196190000|2022-03-25 08:16:30|4670.71|4670.71|4670.03|4670.03|4671.27|4671.27|4670.03|4670.03|0
1648196200000|2022-03-25 08:16:40|4670.77|4670.77|4669.87|4669.87|4671.44|4671.44|4669.43|4669.43|0
1648196210000|2022-03-25 08:16:50|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1648196220000|2022-03-25 08:17:00|4669.69|4669.69|4669.66|4669.66|4670.33|4670.33|4669.66|4669.66|0
1648196240000|2022-03-25 08:17:20|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|0
1648196250000|2022-03-25 08:17:30|4669.23|4669.23|4669.35|4669.35|4669.35|4669.35|4669.23|4669.23|0
1648196260000|2022-03-25 08:17:40|4670.69|4670.69|4672.03|4672.03|4672.03|4672.03|4670.69|4670.69|0
1648196270000|2022-03-25 08:17:50|4670.61|4670.61|4671.95|4671.95|4671.95|4671.95|4670.61|4670.61|0
1648196280000|2022-03-25 08:18:00|4671.22|4671.22|4671.83|4671.83|4671.83|4671.83|4671.22|4671.22|0
1648196290000|2022-03-25 08:18:10|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4670.26|4670.26|0
1648196300000|2022-03-25 08:18:20|4671.86|4671.86|4672.53|4672.53|4672.53|4672.53|4671.86|4671.86|0
1648196310000|2022-03-25 08:18:30|4672.43|4672.43|4671.58|4671.58|4672.43|4672.43|4671.58|4671.58|0
1648196320000|2022-03-25 08:18:40|4672.53|4672.53|4668.94|4668.94|4672.53|4672.53|4668.94|4668.94|0
1648196330000|2022-03-25 08:18:50|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1648196340000|2022-03-25 08:19:00|4668.47|4668.47|4668.06|4668.06|4668.73|4668.73|4668.06|4668.06|0
1648196350000|2022-03-25 08:19:10|4668.73|4668.73|4668.06|4668.06|4668.73|4668.73|4668.06|4668.06|0
1648196370000|2022-03-25 08:19:30|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1648196380000|2022-03-25 08:19:40|4669.62|4669.62|4670.11|4670.11|4671.45|4671.45|4669.17|4669.17|0
1648196390000|2022-03-25 08:19:50|4670.2|4670.2|4671.89|4671.89|4671.89|4671.89|4670.2|4670.2|0
1648196400000|2022-03-25 08:20:00|4672.16|4672.16|4673.78|4673.78|4673.78|4673.78|4672.16|4672.16|0
1648196410000|2022-03-25 08:20:10|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|0
1648196420000|2022-03-25 08:20:20|4673.17|4673.17|4672.55|4672.55|4673.43|4673.43|4672.55|4672.55|0
1648196430000|2022-03-25 08:20:30|4672.37|4672.37|4671.7|4671.7|4672.37|4672.37|4671.7|4671.7|0
1648196440000|2022-03-25 08:20:40|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1648196450000|2022-03-25 08:20:50|4672.83|4672.83|4672.94|4672.94|4672.94|4672.94|4672.83|4672.83|0
1648196460000|2022-03-25 08:21:00|4672.78|4672.78|4674.12|4674.12|4674.12|4674.12|4672.78|4672.78|0
1648196470000|2022-03-25 08:21:10|4674.24|4674.24|4674.15|4674.15|4674.36|4674.36|4673.91|4673.91|0
1648196480000|2022-03-25 08:21:20|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1648196490000|2022-03-25 08:21:30|4674.09|4674.09|4673.97|4673.97|4674.09|4674.09|4673.97|4673.97|0
1648196500000|2022-03-25 08:21:40|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|4672.63|0
1648196510000|2022-03-25 08:21:50|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|0
1648196520000|2022-03-25 08:22:00|4672.63|4672.63|4672.51|4672.51|4672.63|4672.63|4672.42|4672.42|0
1648196530000|2022-03-25 08:22:10|4672.07|4672.07|4672.16|4672.16|4672.16|4672.16|4672.07|4672.07|0
1648196550000|2022-03-25 08:22:30|4671.95|4671.95|4670.8|4670.8|4671.95|4671.95|4670.8|4670.8|0
1648196560000|2022-03-25 08:22:40|4670.69|4670.69|4670.21|4670.21|4671.36|4671.36|4670.21|4670.21|0
1648196570000|2022-03-25 08:22:50|4669.54|4669.54|4668.2|4668.2|4669.54|4669.54|4668.2|4668.2|0
1648196580000|2022-03-25 08:23:00|4667.23|4667.23|4665.22|4665.22|4667.23|4667.23|4665.22|4665.22|0
1648196600000|2022-03-25 08:23:20|4664.78|4664.78|4664.29|4664.29|4664.78|4664.78|4663.76|4663.76|0
1648196610000|2022-03-25 08:23:30|4663.8|4663.8|4662.46|4662.46|4663.8|4663.8|4662.46|4662.46|0
1648196620000|2022-03-25 08:23:40|4662.72|4662.72|4662.81|4662.81|4662.81|4662.81|4662.72|4662.72|0
1648196630000|2022-03-25 08:23:50|4661.47|4661.47|4660.8|4660.8|4661.47|4661.47|4660.8|4660.8|0
1648196640000|2022-03-25 08:24:00|4660.13|4660.13|4662.26|4662.26|4662.26|4662.26|4660.13|4660.13|0
1648196650000|2022-03-25 08:24:10|4664.27|4664.27|4664.94|4664.94|4664.94|4664.94|4664.27|4664.27|0
1648196670000|2022-03-25 08:24:30|4664.82|4664.82|4660.8|4660.8|4664.82|4664.82|4660.8|4660.8|0
1648196710000|2022-03-25 08:25:10|4659.65|4659.65|4659.83|4659.83|4659.83|4659.83|4659.03|4659.03|0
1648196720000|2022-03-25 08:25:20|4659.39|4659.39|4658.88|4658.88|4659.39|4659.39|4658.88|4658.88|0
1648196730000|2022-03-25 08:25:30|4659.14|4659.14|4659.76|4659.76|4659.76|4659.76|4659.14|4659.14|0
1648196740000|2022-03-25 08:25:40|4659.67|4659.67|4659.49|4659.49|4659.67|4659.67|4658.7|4658.7|0
1648196750000|2022-03-25 08:25:50|4659.64|4659.64|4661.23|4661.23|4661.23|4661.23|4659.64|4659.64|0
1648196760000|2022-03-25 08:26:00|4661.9|4661.9|4661.33|4661.33|4662.57|4662.57|4661.07|4661.07|0
1648196770000|2022-03-25 08:26:10|4661.44|4661.44|4661.74|4661.74|4661.74|4661.74|4660.19|4660.19|0
1648196780000|2022-03-25 08:26:20|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1648196790000|2022-03-25 08:26:30|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.2|4659.2|0
1648196800000|2022-03-25 08:26:40|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|0
1648196810000|2022-03-25 08:26:50|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1648196820000|2022-03-25 08:27:00|4660.35|4660.35|4660.08|4660.08|4660.35|4660.35|4659.82|4659.82|0
1648196830000|2022-03-25 08:27:10|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1648196850000|2022-03-25 08:27:30|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|0
1648196860000|2022-03-25 08:27:40|4661.2|4661.2|4661.67|4661.67|4661.67|4661.67|4661.2|4661.2|0
1648196870000|2022-03-25 08:27:50|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1648196880000|2022-03-25 08:28:00|4662.01|4662.01|4664.82|4664.82|4664.82|4664.82|4662.01|4662.01|0
1648196890000|2022-03-25 08:28:10|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|0
1648196900000|2022-03-25 08:28:20|4664.82|4664.82|4664.55|4664.55|4664.82|4664.82|4664.55|4664.55|0
1648196910000|2022-03-25 08:28:30|4665.78|4665.78|4665.87|4665.87|4665.87|4665.87|4665.78|4665.78|0
1648196920000|2022-03-25 08:28:40|4665.2|4665.2|4665.87|4665.87|4665.87|4665.87|4665.2|4665.2|0
1648196930000|2022-03-25 08:28:50|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|0
1648196940000|2022-03-25 08:29:00|4664.97|4664.97|4663.63|4663.63|4664.97|4664.97|4663.63|4663.63|0
1648196950000|2022-03-25 08:29:10|4663.71|4663.71|4664.38|4664.38|4664.38|4664.38|4662.38|4662.38|0
1648196960000|2022-03-25 08:29:20|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|0
1648196970000|2022-03-25 08:29:30|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|0
1648196980000|2022-03-25 08:29:40|4662.92|4662.92|4663.59|4663.59|4663.59|4663.59|4662.92|4662.92|0
1648196990000|2022-03-25 08:29:50|4662.25|4662.25|4659.67|4659.67|4662.25|4662.25|4659.67|4659.67|0
1648197000000|2022-03-25 08:30:00|4659.34|4659.34|4657.84|4657.84|4659.34|4659.34|4657.84|4657.84|0
1648197010000|2022-03-25 08:30:10|4657.17|4657.17|4656.95|4656.95|4657.61|4657.61|4656.95|4656.95|0
1648197020000|2022-03-25 08:30:20|4656.59|4656.59|4658.05|4658.05|4658.05|4658.05|4656.59|4656.59|0
1648197030000|2022-03-25 08:30:30|4658.15|4658.15|4658.33|4658.33|4658.33|4658.33|4657.98|4657.98|0
1648197050000|2022-03-25 08:30:50|4658.07|4658.07|4656.95|4656.95|4658.07|4658.07|4656.95|4656.95|0
1648197060000|2022-03-25 08:31:00|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1648197070000|2022-03-25 08:31:10|4656.28|4656.28|4655.61|4655.61|4656.28|4656.28|4654.94|4654.94|0
1648197090000|2022-03-25 08:31:30|4655.72|4655.72|4654.93|4654.93|4655.72|4655.72|4654.93|4654.93|0
1648197100000|2022-03-25 08:31:40|4654.18|4654.18|4653.43|4653.43|4654.18|4654.18|4653.43|4653.43|0
1648197110000|2022-03-25 08:31:50|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|0
1648197120000|2022-03-25 08:32:00|4652.93|4652.93|4653.47|4653.47|4653.47|4653.47|4652.93|4652.93|0
1648197130000|2022-03-25 08:32:10|4653.7|4653.7|4651.31|4651.31|4653.7|4653.7|4651.31|4651.31|0
1648197140000|2022-03-25 08:32:20|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|0
1648197150000|2022-03-25 08:32:30|4651.62|4651.62|4651.72|4651.72|4651.72|4651.72|4651.62|4651.62|0
1648197160000|2022-03-25 08:32:40|4650.38|4650.38|4648.83|4648.83|4650.38|4650.38|4647.7|4647.7|0
1648197170000|2022-03-25 08:32:50|4649.5|4649.5|4651.51|4651.51|4651.51|4651.51|4649.5|4649.5|0
1648197180000|2022-03-25 08:33:00|4652.85|4652.85|4652.72|4652.72|4652.9|4652.9|4652.28|4652.28|0
1648197190000|2022-03-25 08:33:10|4652.99|4652.99|4652.25|4652.25|4652.99|4652.99|4652.25|4652.25|0
1648197200000|2022-03-25 08:33:20|4652.16|4652.16|4653.91|4653.91|4654.09|4654.09|4652.08|4652.08|0
1648197210000|2022-03-25 08:33:30|4653.24|4653.24|4652.89|4652.89|4653.24|4653.24|4652.89|4652.89|0
1648197220000|2022-03-25 08:33:40|4652.39|4652.39|4653.06|4653.06|4653.73|4653.73|4652.39|4652.39|0
1648197230000|2022-03-25 08:33:50|4653.73|4653.73|4653.06|4653.06|4653.73|4653.73|4653.06|4653.06|0
1648197240000|2022-03-25 08:34:00|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1648197250000|2022-03-25 08:34:10|4653.06|4653.06|4653.33|4653.33|4653.33|4653.33|4653.06|4653.06|0
1648197260000|2022-03-25 08:34:20|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|0
1648197270000|2022-03-25 08:34:30|4652.49|4652.49|4650.48|4650.48|4652.49|4652.49|4650.48|4650.48|0
1648197280000|2022-03-25 08:34:40|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|0
1648197300000|2022-03-25 08:35:00|4650.34|4650.34|4650.57|4650.57|4650.57|4650.57|4650.34|4650.34|0
1648197320000|2022-03-25 08:35:20|4650.26|4650.26|4650.47|4650.47|4650.47|4650.47|4650.26|4650.26|0
1648197330000|2022-03-25 08:35:30|4650.82|4650.82|4651.17|4651.17|4651.17|4651.17|4650.82|4650.82|0
1648197340000|2022-03-25 08:35:40|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|4650.88|0
1648197350000|2022-03-25 08:35:50|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|4651.55|0
1648197360000|2022-03-25 08:36:00|4652.19|4652.19|4652.08|4652.08|4652.19|4652.19|4652.08|4652.08|0
1648197370000|2022-03-25 08:36:10|4652.25|4652.25|4652.42|4652.42|4652.42|4652.42|4652.25|4652.25|0
1648197380000|2022-03-25 08:36:20|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1648197440000|2022-03-25 08:37:20|4651.87|4651.87|4653.21|4653.21|4653.21|4653.21|4651.87|4651.87|0
1648197450000|2022-03-25 08:37:30|4651.87|4651.87|4651.87|4651.87|4651.87|4651.87|4651.87|4651.87|0
1648197470000|2022-03-25 08:37:50|4652.47|4652.47|4652.33|4652.33|4653|4653|4652.33|4652.33|0
1648197480000|2022-03-25 08:38:00|4651.71|4651.71|4655.06|4655.06|4655.06|4655.06|4651.71|4651.71|0
1648197510000|2022-03-25 08:38:30|4655.32|4655.32|4655.85|4655.85|4655.85|4655.85|4655.32|4655.32|0
1648197540000|2022-03-25 08:39:00|4654.51|4654.51|4653.84|4653.84|4654.51|4654.51|4653.84|4653.84|0
1648197560000|2022-03-25 08:39:20|4654.08|4654.08|4656.09|4656.09|4656.09|4656.09|4654.08|4654.08|0
1648197580000|2022-03-25 08:39:40|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|0
1648197590000|2022-03-25 08:39:50|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1648197600000|2022-03-25 08:40:00|4655.37|4655.37|4654.56|4654.56|4655.37|4655.37|4654.56|4654.56|0
1648197610000|2022-03-25 08:40:10|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1648197620000|2022-03-25 08:40:20|4654.15|4654.15|4653.99|4653.99|4654.15|4654.15|4653.99|4653.99|0
1648197630000|2022-03-25 08:40:30|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|0
1648197650000|2022-03-25 08:40:50|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|4653.26|0
1648197660000|2022-03-25 08:41:00|4651.68|4651.68|4651.32|4651.32|4651.68|4651.68|4651.32|4651.32|0
1648197670000|2022-03-25 08:41:10|4651.99|4651.99|4652.66|4652.66|4652.66|4652.66|4651.99|4651.99|0
1648197680000|2022-03-25 08:41:20|4652.92|4652.92|4653.28|4653.28|4653.28|4653.28|4652.92|4652.92|0
1648197690000|2022-03-25 08:41:30|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1648197700000|2022-03-25 08:41:40|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|0
1648197720000|2022-03-25 08:42:00|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|0
1648197730000|2022-03-25 08:42:10|4653.25|4653.25|4652.7|4652.7|4653.41|4653.41|4652.7|4652.7|0
1648197740000|2022-03-25 08:42:20|4652.86|4652.86|4653.18|4653.18|4653.18|4653.18|4652.86|4652.86|0
1648197760000|2022-03-25 08:42:40|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1648197770000|2022-03-25 08:42:50|4655.86|4655.86|4658.08|4658.08|4658.08|4658.08|4655.86|4655.86|0
1648197780000|2022-03-25 08:43:00|4657.92|4657.92|4659|4659|4659|4659|4657.92|4657.92|0
1648197790000|2022-03-25 08:43:10|4659.08|4659.08|4659|4659|4659.08|4659.08|4658.47|4658.47|0
1648197800000|2022-03-25 08:43:20|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1648197820000|2022-03-25 08:43:40|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|0
1648197850000|2022-03-25 08:44:10|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1648197860000|2022-03-25 08:44:20|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1648197880000|2022-03-25 08:44:40|4659.5|4659.5|4660.38|4660.38|4660.38|4660.38|4659.5|4659.5|0
1648197890000|2022-03-25 08:44:50|4660.03|4660.03|4659.76|4659.76|4660.03|4660.03|4659.76|4659.76|0
1648197900000|2022-03-25 08:45:00|4659.14|4659.14|4658.15|4658.15|4659.14|4659.14|4658.15|4658.15|0
1648197910000|2022-03-25 08:45:10|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|0
1648197920000|2022-03-25 08:45:20|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|0
1648197930000|2022-03-25 08:45:30|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1648197940000|2022-03-25 08:45:40|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|0
1648197960000|2022-03-25 08:46:00|4656.19|4656.19|4656.86|4656.86|4656.86|4656.86|4656.19|4656.19|0
1648197980000|2022-03-25 08:46:20|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1648197990000|2022-03-25 08:46:30|4657.36|4657.36|4657.62|4657.62|4657.62|4657.62|4657.36|4657.36|0
1648198030000|2022-03-25 08:47:10|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|0
1648198040000|2022-03-25 08:47:20|4657.19|4657.19|4657.31|4657.31|4657.31|4657.31|4657.19|4657.19|0
1648198080000|2022-03-25 08:48:00|4655.72|4655.72|4655.63|4655.63|4655.72|4655.72|4655.46|4655.46|0
1648198090000|2022-03-25 08:48:10|4655.69|4655.69|4654.8|4654.8|4655.69|4655.69|4654.8|4654.8|0
1648198100000|2022-03-25 08:48:20|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1648198120000|2022-03-25 08:48:40|4653.96|4653.96|4653.8|4653.8|4653.96|4653.96|4653.8|4653.8|0
1648198130000|2022-03-25 08:48:50|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1648198140000|2022-03-25 08:49:00|4655.26|4655.26|4654.41|4654.41|4655.26|4655.26|4654.14|4654.14|0
1648198150000|2022-03-25 08:49:10|4654.67|4654.67|4652.75|4652.75|4654.76|4654.76|4652.75|4652.75|0
1648198160000|2022-03-25 08:49:20|4653.42|4653.42|4653.21|4653.21|4653.74|4653.74|4653.21|4653.21|0
1648198170000|2022-03-25 08:49:30|4653.65|4653.65|4654.09|4654.09|4654.09|4654.09|4653.65|4653.65|0
1648198180000|2022-03-25 08:49:40|4654.76|4654.76|4654.59|4654.59|4654.76|4654.76|4654.59|4654.59|0
1648198200000|2022-03-25 08:50:00|4654.43|4654.43|4654.42|4654.42|4654.53|4654.53|4654.27|4654.27|0
1648198210000|2022-03-25 08:50:10|4654.47|4654.47|4653.64|4653.64|4654.47|4654.47|4653.64|4653.64|0
1648198220000|2022-03-25 08:50:20|4653.69|4653.69|4654.36|4654.36|4654.51|4654.51|4653.69|4653.69|0
1648198230000|2022-03-25 08:50:30|4654.09|4654.09|4653.98|4653.98|4654.09|4654.09|4653.98|4653.98|0
1648198250000|2022-03-25 08:50:50|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|0
1648198260000|2022-03-25 08:51:00|4654.28|4654.28|4654.17|4654.17|4654.28|4654.28|4652.83|4652.83|0
1648198270000|2022-03-25 08:51:10|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|0
1648198280000|2022-03-25 08:51:20|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|4655.51|0
1648198290000|2022-03-25 08:51:30|4655.68|4655.68|4655.86|4655.86|4655.86|4655.86|4655.68|4655.68|0
1648198300000|2022-03-25 08:51:40|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1648198310000|2022-03-25 08:51:50|4654.84|4654.84|4653.44|4653.44|4654.84|4654.84|4653.44|4653.44|0
1648198320000|2022-03-25 08:52:00|4653.09|4653.09|4652.39|4652.39|4653.09|4653.09|4652.39|4652.39|0
1648198360000|2022-03-25 08:52:40|4653.53|4653.53|4654.42|4654.42|4654.42|4654.42|4653.53|4653.53|0
1648198380000|2022-03-25 08:53:00|4654.15|4654.15|4654.5|4654.5|4654.5|4654.5|4654.15|4654.15|0
1648198390000|2022-03-25 08:53:10|4654.06|4654.06|4653.69|4653.69|4654.06|4654.06|4653.69|4653.69|0
1648198400000|2022-03-25 08:53:20|4653.64|4653.64|4653.43|4653.43|4653.64|4653.64|4653.11|4653.11|0
1648198410000|2022-03-25 08:53:30|4654.22|4654.22|4654.01|4654.01|4654.22|4654.22|4654.01|4654.01|0
1648198420000|2022-03-25 08:53:40|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1648198430000|2022-03-25 08:53:50|4653.65|4653.65|4655.52|4655.52|4655.66|4655.66|4653.65|4653.65|0
1648198440000|2022-03-25 08:54:00|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|0
1648198460000|2022-03-25 08:54:20|4655.28|4655.28|4655.19|4655.19|4655.37|4655.37|4655.19|4655.19|0
1648198480000|2022-03-25 08:54:40|4655.9|4655.9|4656.34|4656.34|4656.34|4656.34|4655.9|4655.9|0
1648198490000|2022-03-25 08:54:50|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1648198530000|2022-03-25 08:55:30|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|4656.67|0
1648198550000|2022-03-25 08:55:50|4656.59|4656.59|4657.03|4657.03|4657.03|4657.03|4656.36|4656.36|0
1648198560000|2022-03-25 08:56:00|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|0
1648198570000|2022-03-25 08:56:10|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1648198580000|2022-03-25 08:56:20|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|0
1648198590000|2022-03-25 08:56:30|4658.23|4658.23|4657.88|4657.88|4658.23|4658.23|4657.88|4657.88|0
1648198600000|2022-03-25 08:56:40|4657.79|4657.79|4657.95|4657.95|4657.95|4657.95|4657.79|4657.79|0
1648198610000|2022-03-25 08:56:50|4658.22|4658.22|4660.35|4660.35|4660.35|4660.35|4658.22|4658.22|0
1648198620000|2022-03-25 08:57:00|4661.02|4661.02|4660.4|4660.4|4661.02|4661.02|4660.35|4660.35|0
1648198630000|2022-03-25 08:57:10|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1648198640000|2022-03-25 08:57:20|4658.8|4658.8|4656.93|4656.93|4658.8|4658.8|4656.93|4656.93|0
1648198680000|2022-03-25 08:58:00|4657.37|4657.37|4657.72|4657.72|4657.72|4657.72|4657.37|4657.37|0
1648198700000|2022-03-25 08:58:20|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|0
1648198720000|2022-03-25 08:58:40|4657.27|4657.27|4656.17|4656.17|4657.27|4657.27|4656.17|4656.17|0
1648198740000|2022-03-25 08:59:00|4657.51|4657.51|4658.18|4658.18|4658.18|4658.18|4657.51|4657.51|0
1648198750000|2022-03-25 08:59:10|4658.08|4658.08|4657.46|4657.46|4658.08|4658.08|4657.46|4657.46|0
1648198760000|2022-03-25 08:59:20|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1648198770000|2022-03-25 08:59:30|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|4657.44|0
1648198780000|2022-03-25 08:59:40|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|4656.77|0
1648198800000|2022-03-25 09:00:00|4656.93|4656.93|4656.54|4656.54|4657.36|4657.36|4656.54|4656.54|0
1648198810000|2022-03-25 09:00:10|4656.48|4656.48|4656.34|4656.34|4656.48|4656.48|4656.34|4656.34|0
1648198820000|2022-03-25 09:00:20|4656.23|4656.23|4655.71|4655.71|4656.23|4656.23|4655.71|4655.71|0
1648198830000|2022-03-25 09:00:30|4655.55|4655.55|4655.76|4655.76|4655.76|4655.76|4655.55|4655.55|0
1648198840000|2022-03-25 09:00:40|4655.65|4655.65|4658.49|4658.49|4658.81|4658.81|4655.65|4655.65|0
1648198850000|2022-03-25 09:00:50|4658.59|4658.59|4653.54|4653.54|4661.78|4661.78|4653.45|4653.45|0
1648198860000|2022-03-25 09:01:00|4653.37|4653.37|4654.92|4654.92|4655.89|4655.89|4652.78|4652.78|0
1648198870000|2022-03-25 09:01:10|4655.44|4655.44|4656.36|4656.36|4656.36|4656.36|4655.39|4655.39|0
1648198880000|2022-03-25 09:01:20|4655.39|4655.39|4655.13|4655.13|4655.92|4655.92|4655.13|4655.13|0
1648198890000|2022-03-25 09:01:30|4655.25|4655.25|4655.33|4655.33|4655.33|4655.33|4655.02|4655.02|0
1648198910000|2022-03-25 09:01:50|4655.07|4655.07|4650.03|4650.03|4655.07|4655.07|4650.03|4650.03|0
1648198920000|2022-03-25 09:02:00|4649.76|4649.76|4650.38|4650.38|4650.38|4650.38|4649.44|4649.44|0
1648198930000|2022-03-25 09:02:10|4650.73|4650.73|4651.4|4651.4|4651.4|4651.4|4650.73|4650.73|0
1648198940000|2022-03-25 09:02:20|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|4651.35|0
1648198950000|2022-03-25 09:02:30|4651.44|4651.44|4651.17|4651.17|4651.44|4651.44|4651.17|4651.17|0
1648198960000|2022-03-25 09:02:40|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|0
1648198970000|2022-03-25 09:02:50|4650.66|4650.66|4650.2|4650.2|4650.66|4650.66|4650.2|4650.2|0
1648198980000|2022-03-25 09:03:00|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|4650.55|0
1648199000000|2022-03-25 09:03:20|4649.97|4649.97|4647.43|4647.43|4650.11|4650.11|4646.09|4646.09|0
1648199030000|2022-03-25 09:03:50|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|0
1648199040000|2022-03-25 09:04:00|4647.85|4647.85|4648.3|4648.3|4648.3|4648.3|4647.68|4647.68|0
1648199050000|2022-03-25 09:04:10|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1648199120000|2022-03-25 09:05:20|4649.59|4649.59|4648.76|4648.76|4649.59|4649.59|4648.76|4648.76|0
1648199140000|2022-03-25 09:05:40|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1648199150000|2022-03-25 09:05:50|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|4648.32|0
1648199160000|2022-03-25 09:06:00|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|0
1648199170000|2022-03-25 09:06:10|4648.12|4648.12|4648|4648|4648.12|4648.12|4648|4648|0
1648199180000|2022-03-25 09:06:20|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|0
1648199190000|2022-03-25 09:06:30|4648.58|4648.58|4649.25|4649.25|4649.25|4649.25|4648.58|4648.58|0
1648199200000|2022-03-25 09:06:40|4647.91|4647.91|4646.57|4646.57|4647.91|4647.91|4646.57|4646.57|0
1648199240000|2022-03-25 09:07:20|4645.42|4645.42|4645.25|4645.25|4645.42|4645.42|4645.25|4645.25|0
1648199250000|2022-03-25 09:07:30|4644.72|4644.72|4645.09|4645.09|4645.39|4645.39|4644.72|4644.72|0
1648199270000|2022-03-25 09:07:50|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|4644.61|0
1648199290000|2022-03-25 09:08:10|4644.35|4644.35|4644.7|4644.7|4644.7|4644.7|4644.35|4644.35|0
1648199330000|2022-03-25 09:08:50|4645.5|4645.5|4644.56|4644.56|4645.5|4645.5|4644.51|4644.51|0
1648199340000|2022-03-25 09:09:00|4645.9|4645.9|4647.91|4647.91|4647.91|4647.91|4645.9|4645.9|0
1648199410000|2022-03-25 09:10:10|4647.24|4647.24|4646.8|4646.8|4647.24|4647.24|4646.8|4646.8|0
1648199420000|2022-03-25 09:10:20|4646.36|4646.36|4645.16|4645.16|4646.36|4646.36|4645.16|4645.16|0
1648199430000|2022-03-25 09:10:30|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|4645.39|0
1648199450000|2022-03-25 09:10:50|4644.95|4644.95|4644.95|4644.95|4644.95|4644.95|4644.95|4644.95|0
1648199460000|2022-03-25 09:11:00|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|0
1648199480000|2022-03-25 09:11:20|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|0
1648199490000|2022-03-25 09:11:30|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|0
1648199500000|2022-03-25 09:11:40|4644.66|4644.66|4644.66|4644.66|4644.66|4644.66|4643.99|4643.99|0
1648199530000|2022-03-25 09:12:10|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|0
1648199540000|2022-03-25 09:12:20|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1648199560000|2022-03-25 09:12:40|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|0
1648199570000|2022-03-25 09:12:50|4642.35|4642.35|4642.61|4642.61|4642.61|4642.61|4642.35|4642.35|0
1648199580000|2022-03-25 09:13:00|4643.14|4643.14|4643.76|4643.76|4643.76|4643.76|4643.14|4643.14|0
1648199590000|2022-03-25 09:13:10|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1648199600000|2022-03-25 09:13:20|4644.27|4644.27|4644.54|4644.54|4644.54|4644.54|4644.27|4644.27|0
1648199610000|2022-03-25 09:13:30|4644.45|4644.45|4644.11|4644.11|4644.85|4644.85|4644.01|4644.01|0
1648199630000|2022-03-25 09:13:50|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|0
1648199640000|2022-03-25 09:14:00|4644.93|4644.93|4644.31|4644.31|4644.93|4644.93|4644.31|4644.31|0
1648199650000|2022-03-25 09:14:10|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|0
1648199670000|2022-03-25 09:14:30|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|0
1648199680000|2022-03-25 09:14:40|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1648199700000|2022-03-25 09:15:00|4643.49|4643.49|4644.35|4644.35|4644.35|4644.35|4643.49|4643.49|0
1648199710000|2022-03-25 09:15:10|4644.51|4644.51|4644.51|4644.51|4644.51|4644.51|4644.51|4644.51|0
1648199720000|2022-03-25 09:15:20|4644.86|4644.86|4645.72|4645.72|4645.72|4645.72|4644.86|4644.86|0
1648199730000|2022-03-25 09:15:30|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|0
1648199750000|2022-03-25 09:15:50|4645.45|4645.45|4645.45|4645.45|4645.45|4645.45|4645.45|4645.45|0
1648199760000|2022-03-25 09:16:00|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|0
1648199770000|2022-03-25 09:16:10|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|4644.68|0
1648199790000|2022-03-25 09:16:30|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|0
1648199800000|2022-03-25 09:16:40|4645.03|4645.03|4646.6|4646.6|4646.6|4646.6|4645.03|4645.03|0
1648199820000|2022-03-25 09:17:00|4646.77|4646.77|4647.53|4647.53|4647.53|4647.53|4646.77|4646.77|0
1648199840000|2022-03-25 09:17:20|4647.8|4647.8|4647.97|4647.97|4647.97|4647.97|4647.8|4647.8|0
1648199850000|2022-03-25 09:17:30|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|0
1648199870000|2022-03-25 09:17:50|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|0
1648199880000|2022-03-25 09:18:00|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|0
1648199890000|2022-03-25 09:18:10|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|4647.42|0
1648199920000|2022-03-25 09:18:40|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|4644.74|0
1648199940000|2022-03-25 09:19:00|4644.45|4644.45|4646.23|4646.23|4646.23|4646.23|4644.45|4644.45|0
1648199950000|2022-03-25 09:19:10|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|4644.89|0
1648199960000|2022-03-25 09:19:20|4645.86|4645.86|4645.95|4645.95|4645.95|4645.95|4645.86|4645.86|0
1648199990000|2022-03-25 09:19:50|4646.48|4646.48|4647.1|4647.1|4647.8|4647.8|4646.48|4646.48|0
1648200000000|2022-03-25 09:20:00|4647.8|4647.8|4646.25|4646.25|4647.8|4647.8|4646.25|4646.25|0
1648200010000|2022-03-25 09:20:10|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|0
1648200030000|2022-03-25 09:20:30|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|0
1648200040000|2022-03-25 09:20:40|4645.03|4645.03|4645.7|4645.7|4645.7|4645.7|4645.03|4645.03|0
1648200050000|2022-03-25 09:20:50|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|4645.54|0
1648200060000|2022-03-25 09:21:00|4645.65|4645.65|4645.12|4645.12|4645.65|4645.65|4645.12|4645.12|0
1648200070000|2022-03-25 09:21:10|4644.94|4644.94|4644.62|4644.62|4644.94|4644.94|4644.18|4644.18|0
1648200080000|2022-03-25 09:21:20|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|0
1648200100000|2022-03-25 09:21:40|4644.62|4644.62|4644.46|4644.46|4644.62|4644.62|4644.46|4644.46|0
1648200120000|2022-03-25 09:22:00|4644.73|4644.73|4643.35|4643.35|4644.73|4644.73|4643.35|4643.35|0
1648200130000|2022-03-25 09:22:10|4642.68|4642.68|4642.92|4642.92|4642.92|4642.92|4642.68|4642.68|0
1648200140000|2022-03-25 09:22:20|4642.8|4642.8|4642.63|4642.63|4642.8|4642.8|4642.63|4642.63|0
1648200150000|2022-03-25 09:22:30|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|0
1648200160000|2022-03-25 09:22:40|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|0
1648200180000|2022-03-25 09:23:00|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|0
1648200190000|2022-03-25 09:23:10|4643.62|4643.62|4644.32|4644.32|4644.32|4644.32|4643.62|4643.62|0
1648200200000|2022-03-25 09:23:20|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|0
1648200210000|2022-03-25 09:23:30|4644.43|4644.43|4644.22|4644.22|4644.43|4644.43|4644.22|4644.22|0
1648200220000|2022-03-25 09:23:40|4644.39|4644.39|4644.31|4644.31|4644.39|4644.39|4644.31|4644.31|0
1648200250000|2022-03-25 09:24:10|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|4644.13|0
1648200260000|2022-03-25 09:24:20|4645.47|4645.47|4645.73|4645.73|4645.73|4645.73|4645.47|4645.47|0
1648200270000|2022-03-25 09:24:30|4645.56|4645.56|4644.13|4644.13|4645.56|4645.56|4644.13|4644.13|0
1648200280000|2022-03-25 09:24:40|4643.46|4643.46|4643.2|4643.2|4643.46|4643.46|4642.67|4642.67|0
1648200300000|2022-03-25 09:25:00|4642.4|4642.4|4642.49|4642.49|4642.49|4642.49|4642.4|4642.4|0
1648200310000|2022-03-25 09:25:10|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1648200320000|2022-03-25 09:25:20|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1648200330000|2022-03-25 09:25:30|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|0
1648200350000|2022-03-25 09:25:50|4643.48|4643.48|4643.32|4643.32|4643.48|4643.48|4643.32|4643.32|0
1648200360000|2022-03-25 09:26:00|4642.97|4642.97|4642.62|4642.62|4642.97|4642.97|4642.62|4642.62|0
1648200370000|2022-03-25 09:26:10|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|4642.3|0
1648200380000|2022-03-25 09:26:20|4642.97|4642.97|4643.45|4643.45|4644.12|4644.12|4642.97|4642.97|0
1648200390000|2022-03-25 09:26:30|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|0
1648200400000|2022-03-25 09:26:40|4643.09|4643.09|4642.92|4642.92|4643.18|4643.18|4642.92|4642.92|0
1648200410000|2022-03-25 09:26:50|4643.18|4643.18|4642.61|4642.61|4643.18|4643.18|4642.61|4642.61|0
1648200420000|2022-03-25 09:27:00|4642.56|4642.56|4640.78|4640.78|4642.56|4642.56|4640.78|4640.78|0
1648200440000|2022-03-25 09:27:20|4640.56|4640.56|4640.62|4640.62|4640.62|4640.62|4640.56|4640.56|0
1648200450000|2022-03-25 09:27:30|4642.63|4642.63|4644.2|4644.2|4644.47|4644.47|4642.63|4642.63|0
1648200460000|2022-03-25 09:27:40|4644.38|4644.38|4644.93|4644.93|4644.93|4644.93|4644.38|4644.38|0
1648200470000|2022-03-25 09:27:50|4643.59|4643.59|4643.13|4643.13|4643.59|4643.59|4643.13|4643.13|0
1648200480000|2022-03-25 09:28:00|4643.29|4643.29|4643.18|4643.18|4643.29|4643.29|4643.18|4643.18|0
1648200490000|2022-03-25 09:28:10|4643.07|4643.07|4643.34|4643.34|4643.34|4643.34|4643.07|4643.07|0
1648200500000|2022-03-25 09:28:20|4643.25|4643.25|4643.07|4643.07|4643.25|4643.25|4643.07|4643.07|0
1648200520000|2022-03-25 09:28:40|4642.99|4642.99|4642.99|4642.99|4642.99|4642.99|4642.99|4642.99|0
1648200530000|2022-03-25 09:28:50|4642.9|4642.9|4643.56|4643.56|4643.56|4643.56|4642.9|4642.9|0
1648200540000|2022-03-25 09:29:00|4643.27|4643.27|4643.43|4643.43|4643.43|4643.43|4643.27|4643.27|0
1648200570000|2022-03-25 09:29:30|4642.09|4642.09|4641.93|4641.93|4642.09|4642.09|4641.93|4641.93|0
1648200600000|2022-03-25 09:30:00|4641.75|4641.75|4641.4|4641.4|4641.75|4641.75|4641.22|4641.22|0
1648200610000|2022-03-25 09:30:10|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|0
1648200630000|2022-03-25 09:30:30|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|4641.4|0
1648200650000|2022-03-25 09:30:50|4641.84|4641.84|4642.55|4642.55|4642.55|4642.55|4641.84|4641.84|0
1648200660000|2022-03-25 09:31:00|4641.84|4641.84|4642.02|4642.02|4642.02|4642.02|4641.84|4641.84|0
1648200690000|2022-03-25 09:31:30|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1648200720000|2022-03-25 09:32:00|4641.42|4641.42|4640.52|4640.52|4641.42|4641.42|4640.19|4640.19|0
1648200730000|2022-03-25 09:32:10|4640.66|4640.66|4640.22|4640.22|4640.66|4640.66|4640.22|4640.22|0
1648200750000|2022-03-25 09:32:30|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1648200760000|2022-03-25 09:32:40|4638.85|4638.85|4638.85|4638.85|4638.85|4638.85|4638.85|4638.85|0
1648200770000|2022-03-25 09:32:50|4639.52|4639.52|4642.2|4642.2|4642.2|4642.2|4639.52|4639.52|0
1648200790000|2022-03-25 09:33:10|4642.43|4642.43|4643.05|4643.05|4643.05|4643.05|4642.43|4642.43|0
1648200800000|2022-03-25 09:33:20|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1648200820000|2022-03-25 09:33:40|4642.52|4642.52|4642.26|4642.26|4642.52|4642.52|4642.26|4642.26|0
1648200840000|2022-03-25 09:34:00|4642.08|4642.08|4641.41|4641.41|4642.08|4642.08|4641.41|4641.41|0
1648200860000|2022-03-25 09:34:20|4641.94|4641.94|4642.2|4642.2|4642.2|4642.2|4641.94|4641.94|0
1648200880000|2022-03-25 09:34:40|4642.87|4642.87|4642.7|4642.7|4642.87|4642.87|4642.7|4642.7|0
1648200890000|2022-03-25 09:34:50|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|4642.79|0
1648200940000|2022-03-25 09:35:40|4643.28|4643.28|4643.44|4643.44|4643.44|4643.44|4643.28|4643.28|0
1648200970000|2022-03-25 09:36:10|4643.79|4643.79|4644.41|4644.41|4644.5|4644.5|4643.79|4643.79|0
1648200980000|2022-03-25 09:36:20|4643.74|4643.74|4643.39|4643.39|4643.74|4643.74|4643.39|4643.39|0
1648200990000|2022-03-25 09:36:30|4642.05|4642.05|4641.6|4641.6|4642.05|4642.05|4641.6|4641.6|0
1648201010000|2022-03-25 09:36:50|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|0
1648201020000|2022-03-25 09:37:00|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|4640.79|0
1648201060000|2022-03-25 09:37:40|4641.46|4641.46|4642.43|4642.43|4642.43|4642.43|4641.46|4641.46|0
1648201070000|2022-03-25 09:37:50|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|0
1648201090000|2022-03-25 09:38:10|4643.01|4643.01|4641.95|4641.95|4643.01|4643.01|4641.95|4641.95|0
1648201100000|2022-03-25 09:38:20|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|4642.48|0
1648201120000|2022-03-25 09:38:40|4641.81|4641.81|4638.28|4638.28|4641.81|4641.81|4638.28|4638.28|0
1648201150000|2022-03-25 09:39:10|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|4638.55|0
1648201160000|2022-03-25 09:39:20|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1648201170000|2022-03-25 09:39:30|4638.05|4638.05|4637.91|4637.91|4638.2|4638.2|4637.91|4637.91|0
1648201180000|2022-03-25 09:39:40|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|0
1648201190000|2022-03-25 09:39:50|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|0
1648201210000|2022-03-25 09:40:10|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|0
1648201230000|2022-03-25 09:40:30|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|0
1648201270000|2022-03-25 09:41:10|4639.22|4639.22|4639.22|4639.22|4639.22|4639.22|4639.22|4639.22|0
1648201290000|2022-03-25 09:41:30|4639.27|4639.27|4638.96|4638.96|4639.63|4639.63|4638.96|4638.96|0
1648201300000|2022-03-25 09:41:40|4640.3|4640.3|4640.97|4640.97|4640.97|4640.97|4640.3|4640.3|0
1648201310000|2022-03-25 09:41:50|4641.11|4641.11|4640.97|4640.97|4641.11|4641.11|4640.97|4640.97|0
1648201340000|2022-03-25 09:42:20|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|0
1648201350000|2022-03-25 09:42:30|4641.44|4641.44|4641.29|4641.29|4641.44|4641.44|4641.29|4641.29|0
1648201360000|2022-03-25 09:42:40|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|4641.56|0
1648201370000|2022-03-25 09:42:50|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1648201380000|2022-03-25 09:43:00|4641.7|4641.7|4641.81|4641.81|4641.81|4641.81|4641.7|4641.7|0
1648201400000|2022-03-25 09:43:20|4642.48|4642.48|4643.32|4643.32|4643.32|4643.32|4642.48|4642.48|0
1648201410000|2022-03-25 09:43:30|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|4643.17|0
1648201420000|2022-03-25 09:43:40|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|4642.51|0
1648201440000|2022-03-25 09:44:00|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|0
1648201460000|2022-03-25 09:44:20|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|0
1648201480000|2022-03-25 09:44:40|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1648201490000|2022-03-25 09:44:50|4643.59|4643.59|4644.57|4644.57|4644.93|4644.93|4643.59|4643.59|0
1648201500000|2022-03-25 09:45:00|4644.93|4644.93|4644.31|4644.31|4644.93|4644.93|4644.31|4644.31|0
1648201550000|2022-03-25 09:45:50|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|4643.69|0
1648201560000|2022-03-25 09:46:00|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|4643.96|0
1648201590000|2022-03-25 09:46:30|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|0
1648201600000|2022-03-25 09:46:40|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|4644.49|0
1648201620000|2022-03-25 09:47:00|4645.02|4645.02|4645.23|4645.23|4645.23|4645.23|4644.31|4644.31|0
1648201630000|2022-03-25 09:47:10|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|0
1648201640000|2022-03-25 09:47:20|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1648201650000|2022-03-25 09:47:30|4645.9|4645.9|4646|4646|4646|4646|4645.9|4645.9|0
1648201670000|2022-03-25 09:47:50|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|0
1648201690000|2022-03-25 09:48:10|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|0
1648201720000|2022-03-25 09:48:40|4646.53|4646.53|4646.98|4646.98|4646.98|4646.98|4646.36|4646.36|0
1648201730000|2022-03-25 09:48:50|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|0
1648201750000|2022-03-25 09:49:10|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|0
1648201770000|2022-03-25 09:49:30|4645.29|4645.29|4645.45|4645.45|4645.45|4645.45|4645.29|4645.29|0
1648201780000|2022-03-25 09:49:40|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|0
1648201790000|2022-03-25 09:49:50|4646.39|4646.39|4646.12|4646.12|4646.39|4646.39|4645.86|4645.86|0
1648201810000|2022-03-25 09:50:10|4647.15|4647.15|4648.08|4648.08|4648.08|4648.08|4647.15|4647.15|0
1648201830000|2022-03-25 09:50:30|4649.42|4649.42|4649.16|4649.16|4649.42|4649.42|4649.16|4649.16|0
1648201840000|2022-03-25 09:50:40|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|0
1648201860000|2022-03-25 09:51:00|4648.05|4648.05|4647.99|4647.99|4648.05|4648.05|4647.99|4647.99|0
1648201910000|2022-03-25 09:51:50|4648.43|4648.43|4649.33|4649.33|4650.97|4650.97|4648.43|4648.43|0
1648201920000|2022-03-25 09:52:00|4648.66|4648.66|4646.83|4646.83|4648.66|4648.66|4646.74|4646.74|0
1648201930000|2022-03-25 09:52:10|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|0
1648201950000|2022-03-25 09:52:30|4645.63|4645.63|4646.3|4646.3|4646.3|4646.3|4645.63|4645.63|0
1648201960000|2022-03-25 09:52:40|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|0
1648201980000|2022-03-25 09:53:00|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|0
1648202000000|2022-03-25 09:53:20|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1648202010000|2022-03-25 09:53:30|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|0
1648202020000|2022-03-25 09:53:40|4647.33|4647.33|4645.14|4645.14|4647.45|4647.45|4645.14|4645.14|0
1648202040000|2022-03-25 09:54:00|4644.98|4644.98|4645.16|4645.16|4645.42|4645.42|4644.98|4644.98|0
1648202050000|2022-03-25 09:54:10|4644.54|4644.54|4645.25|4645.25|4645.25|4645.25|4644.54|4644.54|0
1648202060000|2022-03-25 09:54:20|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|0
1648202070000|2022-03-25 09:54:30|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|4644.54|0
1648202090000|2022-03-25 09:54:50|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|4644.36|0
1648202100000|2022-03-25 09:55:00|4643.74|4643.74|4643.83|4643.83|4643.83|4643.83|4643.74|4643.74|0
1648202120000|2022-03-25 09:55:20|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1648202150000|2022-03-25 09:55:50|4644.83|4644.83|4644.92|4644.92|4644.92|4644.92|4644.83|4644.83|0
1648202160000|2022-03-25 09:56:00|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1648202180000|2022-03-25 09:56:20|4645.26|4645.26|4646.43|4646.43|4647.1|4647.1|4645.26|4645.26|0
1648202200000|2022-03-25 09:56:40|4646.61|4646.61|4646.61|4646.61|4646.61|4646.61|4646.61|4646.61|0
1648202210000|2022-03-25 09:56:50|4646.66|4646.66|4646.78|4646.78|4646.78|4646.78|4646.66|4646.66|0
1648202220000|2022-03-25 09:57:00|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1648202240000|2022-03-25 09:57:20|4647.93|4647.93|4647.66|4647.66|4647.93|4647.93|4647.66|4647.66|0
1648202270000|2022-03-25 09:57:50|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1648202280000|2022-03-25 09:58:00|4647.19|4647.19|4647.3|4647.3|4647.3|4647.3|4647.19|4647.19|0
1648202290000|2022-03-25 09:58:10|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|0
1648202300000|2022-03-25 09:58:20|4647|4647|4647|4647|4647|4647|4647|4647|0
1648202310000|2022-03-25 09:58:30|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|4646.84|0
1648202340000|2022-03-25 09:59:00|4647.51|4647.51|4646.98|4646.98|4647.51|4647.51|4646.98|4646.98|0
1648202350000|2022-03-25 09:59:10|4647.07|4647.07|4647.77|4647.77|4648.22|4648.22|4647.07|4647.07|0
1648202360000|2022-03-25 09:59:20|4647.86|4647.86|4647.24|4647.24|4647.86|4647.86|4647.24|4647.24|0
1648202400000|2022-03-25 10:00:00|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|0
1648202410000|2022-03-25 10:00:10|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|0
1648202430000|2022-03-25 10:00:30|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|4647.91|0
1648202440000|2022-03-25 10:00:40|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1648202460000|2022-03-25 10:01:00|4648|4648|4648.09|4648.09|4648.09|4648.09|4648|4648|0
1648202490000|2022-03-25 10:01:30|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1648202510000|2022-03-25 10:01:50|4648.85|4648.85|4650.28|4650.28|4650.28|4650.28|4648.85|4648.85|0
1648202520000|2022-03-25 10:02:00|4650.37|4650.37|4651.21|4651.21|4651.21|4651.21|4650.37|4650.37|0
1648202560000|2022-03-25 10:02:40|4650.86|4650.86|4650.86|4650.86|4650.86|4650.86|4650.86|4650.86|0
1648202590000|2022-03-25 10:03:10|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|4650.42|0
1648202620000|2022-03-25 10:03:40|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|0
1648202630000|2022-03-25 10:03:50|4649.62|4649.62|4649.62|4649.62|4649.62|4649.62|4649.62|4649.62|0
1648202640000|2022-03-25 10:04:00|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|0
1648202650000|2022-03-25 10:04:10|4649.75|4649.75|4650.28|4650.28|4650.28|4650.28|4649.75|4649.75|0
1648202660000|2022-03-25 10:04:20|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|4648.27|0
1648202670000|2022-03-25 10:04:30|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|0
1648202680000|2022-03-25 10:04:40|4647.07|4647.07|4646.63|4646.63|4647.07|4647.07|4646.63|4646.63|0
1648202690000|2022-03-25 10:04:50|4646.89|4646.89|4646.63|4646.63|4646.89|4646.89|4646.54|4646.54|0
1648202700000|2022-03-25 10:05:00|4647.3|4647.3|4650.93|4650.93|4650.93|4650.93|4647.3|4647.3|0
1648202730000|2022-03-25 10:05:30|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|0
1648202740000|2022-03-25 10:05:40|4651.16|4651.16|4651.83|4651.83|4651.83|4651.83|4651.16|4651.16|0
1648202750000|2022-03-25 10:05:50|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|4652.12|0
1648202760000|2022-03-25 10:06:00|4652.01|4652.01|4652.12|4652.12|4652.12|4652.12|4652.01|4652.01|0
1648202780000|2022-03-25 10:06:20|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|4651.91|0
1648202800000|2022-03-25 10:06:40|4651.7|4651.7|4651.18|4651.18|4651.7|4651.7|4651.18|4651.18|0
1648202820000|2022-03-25 10:07:00|4651.42|4651.42|4650.87|4650.87|4651.42|4651.42|4650.87|4650.87|0
1648202840000|2022-03-25 10:07:20|4650.99|4650.99|4650.99|4650.99|4651.11|4651.11|4650.99|4650.99|0
1648202850000|2022-03-25 10:07:30|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1648202860000|2022-03-25 10:07:40|4651.55|4651.55|4651.99|4651.99|4651.99|4651.99|4651.55|4651.55|0
1648202870000|2022-03-25 10:07:50|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1648202880000|2022-03-25 10:08:00|4651.09|4651.09|4651.59|4651.59|4651.76|4651.76|4651.09|4651.09|0
1648202890000|2022-03-25 10:08:10|4651.47|4651.47|4652.7|4652.7|4652.7|4652.7|4650.69|4650.69|0
1648202900000|2022-03-25 10:08:20|4653.02|4653.02|4652.93|4652.93|4653.02|4653.02|4652.93|4652.93|0
1648202920000|2022-03-25 10:08:40|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1648202970000|2022-03-25 10:09:30|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|0
1648202990000|2022-03-25 10:09:50|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1648203030000|2022-03-25 10:10:30|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|0
1648203050000|2022-03-25 10:10:50|4652.51|4652.51|4651.84|4651.84|4652.51|4652.51|4651.84|4651.84|0
1648203060000|2022-03-25 10:11:00|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|0
1648203070000|2022-03-25 10:11:10|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1648203090000|2022-03-25 10:11:30|4651.23|4651.23|4651.23|4651.23|4651.4|4651.4|4651.23|4651.23|0
1648203110000|2022-03-25 10:11:50|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1648203120000|2022-03-25 10:12:00|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1648203150000|2022-03-25 10:12:30|4651.95|4651.95|4652.24|4652.24|4652.24|4652.24|4651.95|4651.95|0
1648203160000|2022-03-25 10:12:40|4653.58|4653.58|4653.61|4653.61|4653.61|4653.61|4652.91|4652.91|0
1648203170000|2022-03-25 10:12:50|4653.76|4653.76|4654.43|4654.43|4654.43|4654.43|4653.76|4653.76|0
1648203180000|2022-03-25 10:13:00|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1648203190000|2022-03-25 10:13:10|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|4654.34|0
1648203210000|2022-03-25 10:13:30|4653.85|4653.85|4653.97|4653.97|4653.97|4653.97|4653.85|4653.85|0
1648203220000|2022-03-25 10:13:40|4653.61|4653.61|4652.91|4652.91|4653.61|4653.61|4652.91|4652.91|0
1648203240000|2022-03-25 10:14:00|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1648203250000|2022-03-25 10:14:10|4651.95|4651.95|4651.77|4651.77|4651.95|4651.95|4651.77|4651.77|0
1648203280000|2022-03-25 10:14:40|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|4652.3|0
1648203310000|2022-03-25 10:15:10|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1648203320000|2022-03-25 10:15:20|4653.15|4653.15|4651.81|4651.81|4653.15|4653.15|4651.81|4651.81|0
1648203350000|2022-03-25 10:15:50|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|0
1648203360000|2022-03-25 10:16:00|4651.58|4651.58|4651.32|4651.32|4651.58|4651.58|4651.32|4651.32|0
1648203370000|2022-03-25 10:16:10|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|0
1648203380000|2022-03-25 10:16:20|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|0
1648203390000|2022-03-25 10:16:30|4650.61|4650.61|4650.5|4650.5|4651.17|4651.17|4649.83|4649.83|0
1648203410000|2022-03-25 10:16:50|4649.83|4649.83|4649.83|4649.83|4649.83|4649.83|4649.83|4649.83|0
1648203420000|2022-03-25 10:17:00|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|4650.09|0
1648203430000|2022-03-25 10:17:10|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|0
1648203450000|2022-03-25 10:17:30|4650.45|4650.45|4650.45|4650.45|4650.71|4650.71|4650.45|4650.45|0
1648203460000|2022-03-25 10:17:40|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|0
1648203470000|2022-03-25 10:17:50|4650.06|4650.06|4649.88|4649.88|4650.06|4650.06|4649.88|4649.88|0
1648203490000|2022-03-25 10:18:10|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1648203510000|2022-03-25 10:18:30|4648.86|4648.86|4649.09|4649.09|4649.09|4649.09|4648.86|4648.86|0
1648203520000|2022-03-25 10:18:40|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1648203530000|2022-03-25 10:18:50|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|4648.95|0
1648203540000|2022-03-25 10:19:00|4649.62|4649.62|4651.4|4651.4|4651.4|4651.4|4649.62|4649.62|0
1648203550000|2022-03-25 10:19:10|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|4651.52|0
1648203580000|2022-03-25 10:19:40|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|4651.28|0
1648203590000|2022-03-25 10:19:50|4651.04|4651.04|4651.64|4651.64|4651.64|4651.64|4651.04|4651.04|0
1648203610000|2022-03-25 10:20:10|4651.86|4651.86|4651.94|4651.94|4651.94|4651.94|4651.86|4651.86|0
1648203630000|2022-03-25 10:20:30|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|0
1648203640000|2022-03-25 10:20:40|4652.29|4652.29|4652.29|4652.29|4652.29|4652.29|4652.29|4652.29|0
1648203660000|2022-03-25 10:21:00|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|4651.62|0
1648203680000|2022-03-25 10:21:20|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|0
1648203690000|2022-03-25 10:21:30|4650.56|4650.56|4651.17|4651.17|4651.17|4651.17|4650.56|4650.56|0
1648203700000|2022-03-25 10:21:40|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|4650.5|0
1648203730000|2022-03-25 10:22:10|4650.59|4650.59|4650.5|4650.5|4650.59|4650.59|4650.5|4650.5|0
1648203740000|2022-03-25 10:22:20|4650.39|4650.39|4650.21|4650.21|4650.39|4650.39|4650.21|4650.21|0
1648203770000|2022-03-25 10:22:50|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|0
1648203800000|2022-03-25 10:23:20|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|4651.12|0
1648203830000|2022-03-25 10:23:50|4651.29|4651.29|4651.19|4651.19|4651.47|4651.47|4651.19|4651.19|0
1648203840000|2022-03-25 10:24:00|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|0
1648203900000|2022-03-25 10:25:00|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|0
1648203910000|2022-03-25 10:25:10|4650.92|4650.92|4650.38|4650.38|4651.09|4651.09|4650.38|4650.38|0
1648203920000|2022-03-25 10:25:20|4651|4651|4651|4651|4651|4651|4651|4651|0
1648203930000|2022-03-25 10:25:30|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|0
1648203940000|2022-03-25 10:25:40|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|0
1648203960000|2022-03-25 10:26:00|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1648203970000|2022-03-25 10:26:10|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|0
1648203980000|2022-03-25 10:26:20|4652.92|4652.92|4653.01|4653.01|4653.01|4653.01|4652.92|4652.92|0
1648204010000|2022-03-25 10:26:50|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|4653.13|0
1648204020000|2022-03-25 10:27:00|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|4652.96|0
1648204040000|2022-03-25 10:27:20|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1648204060000|2022-03-25 10:27:40|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1648204070000|2022-03-25 10:27:50|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1648204080000|2022-03-25 10:28:00|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|4654.17|0
1648204090000|2022-03-25 10:28:10|4654.35|4654.35|4654.7|4654.7|4654.7|4654.7|4654.35|4654.35|0
1648204100000|2022-03-25 10:28:20|4654.82|4654.82|4656.83|4656.83|4656.83|4656.83|4654.82|4654.82|0
1648204110000|2022-03-25 10:28:30|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|4656.16|0
1648204130000|2022-03-25 10:28:50|4656.34|4656.34|4655.98|4655.98|4656.51|4656.51|4655.98|4655.98|0
1648204150000|2022-03-25 10:29:10|4655.9|4655.9|4654.29|4654.29|4655.9|4655.9|4654.29|4654.29|0
1648204160000|2022-03-25 10:29:20|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1648204170000|2022-03-25 10:29:30|4654.11|4654.11|4653.44|4653.44|4654.11|4654.11|4653.44|4653.44|0
1648204200000|2022-03-25 10:30:00|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1648204210000|2022-03-25 10:30:10|4653.3|4653.3|4652.85|4652.85|4653.3|4653.3|4652.85|4652.85|0
1648204260000|2022-03-25 10:31:00|4652.77|4652.77|4652.65|4652.65|4652.77|4652.77|4652.65|4652.65|0
1648204270000|2022-03-25 10:31:10|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1648204280000|2022-03-25 10:31:20|4652.38|4652.38|4653.72|4653.72|4653.72|4653.72|4652.38|4652.38|0
1648204300000|2022-03-25 10:31:40|4653.19|4653.19|4653.63|4653.63|4653.63|4653.63|4653.19|4653.19|0
1648204310000|2022-03-25 10:31:50|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1648204340000|2022-03-25 10:32:20|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|4653.43|0
1648204360000|2022-03-25 10:32:40|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|0
1648204370000|2022-03-25 10:32:50|4653.94|4653.94|4653.94|4653.94|4653.94|4653.94|4653.94|4653.94|0
1648204380000|2022-03-25 10:33:00|4654.05|4654.05|4653.87|4653.87|4654.05|4654.05|4653.87|4653.87|0
1648204410000|2022-03-25 10:33:30|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|4653.2|0
1648204420000|2022-03-25 10:33:40|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|0
1648204430000|2022-03-25 10:33:50|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1648204440000|2022-03-25 10:34:00|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1648204460000|2022-03-25 10:34:20|4654.02|4654.02|4653.4|4653.4|4654.19|4654.19|4653.4|4653.4|0
1648204470000|2022-03-25 10:34:30|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1648204490000|2022-03-25 10:34:50|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|0
1648204500000|2022-03-25 10:35:00|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1648204510000|2022-03-25 10:35:10|4654.83|4654.83|4655.5|4655.5|4655.5|4655.5|4654.83|4654.83|0
1648204520000|2022-03-25 10:35:20|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1648204540000|2022-03-25 10:35:40|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|4655.38|0
1648204580000|2022-03-25 10:36:20|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|4655.56|0
1648204600000|2022-03-25 10:36:40|4656.23|4656.23|4655.56|4655.56|4656.23|4656.23|4655.56|4655.56|0
1648204610000|2022-03-25 10:36:50|4656.23|4656.23|4655.56|4655.56|4656.23|4656.23|4655.38|4655.38|0
1648204620000|2022-03-25 10:37:00|4655.38|4655.38|4655.21|4655.21|4655.38|4655.38|4655.21|4655.21|0
1648204640000|2022-03-25 10:37:20|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|4654.54|0
1648204670000|2022-03-25 10:37:50|4653.87|4653.87|4652.53|4652.53|4653.87|4653.87|4652.53|4652.53|0
1648204680000|2022-03-25 10:38:00|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|0
1648204690000|2022-03-25 10:38:10|4654.22|4654.22|4655.33|4655.33|4655.33|4655.33|4654.22|4654.22|0
1648204710000|2022-03-25 10:38:30|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|4655.39|0
1648204720000|2022-03-25 10:38:40|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|0
1648204730000|2022-03-25 10:38:50|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|0
1648204780000|2022-03-25 10:39:40|4653.91|4653.91|4654.35|4654.35|4654.35|4654.35|4653.91|4653.91|0
1648204840000|2022-03-25 10:40:40|4654.52|4654.52|4654.7|4654.7|4654.7|4654.7|4654.52|4654.52|0
1648204850000|2022-03-25 10:40:50|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1648204860000|2022-03-25 10:41:00|4654.82|4654.82|4654.7|4654.7|4654.82|4654.82|4654.7|4654.7|0
1648204880000|2022-03-25 10:41:20|4654.52|4654.52|4654.35|4654.35|4654.52|4654.52|4654.35|4654.35|0
1648204890000|2022-03-25 10:41:30|4654.44|4654.44|4654.29|4654.29|4654.44|4654.44|4654.29|4654.29|0
1648204920000|2022-03-25 10:42:00|4653.94|4653.94|4653.76|4653.76|4653.94|4653.94|4653.76|4653.76|0
1648204940000|2022-03-25 10:42:20|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|4653.32|0
1648204950000|2022-03-25 10:42:30|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|0
1648204980000|2022-03-25 10:43:00|4653.94|4653.94|4653.85|4653.85|4653.94|4653.94|4653.85|4653.85|0
1648205000000|2022-03-25 10:43:20|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|0
1648205010000|2022-03-25 10:43:30|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1648205030000|2022-03-25 10:43:50|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1648205040000|2022-03-25 10:44:00|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|0
1648205050000|2022-03-25 10:44:10|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1648205070000|2022-03-25 10:44:30|4652.67|4652.67|4653.03|4653.03|4653.03|4653.03|4652.67|4652.67|0
1648205080000|2022-03-25 10:44:40|4653.12|4653.12|4653.22|4653.22|4653.22|4653.22|4653.12|4653.12|0
1648205100000|2022-03-25 10:45:00|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1648205110000|2022-03-25 10:45:10|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|4653.89|0
1648205120000|2022-03-25 10:45:20|4654.16|4654.16|4654.24|4654.24|4654.24|4654.24|4654.16|4654.16|0
1648205140000|2022-03-25 10:45:40|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|0
1648205150000|2022-03-25 10:45:50|4655|4655|4655.27|4655.27|4655.27|4655.27|4655|4655|0
1648205160000|2022-03-25 10:46:00|4655.94|4655.94|4655.94|4655.94|4656.61|4656.61|4655.27|4655.27|0
1648205170000|2022-03-25 10:46:10|4657.28|4657.28|4658.07|4658.07|4658.07|4658.07|4657.28|4657.28|0
1648205180000|2022-03-25 10:46:20|4657.81|4657.81|4658.51|4658.51|4658.51|4658.51|4657.81|4657.81|0
1648205190000|2022-03-25 10:46:30|4659.18|4659.18|4659.94|4659.94|4659.94|4659.94|4659.18|4659.18|0
1648205200000|2022-03-25 10:46:40|4659.59|4659.59|4659.69|4659.69|4659.69|4659.69|4659.59|4659.59|0
1648205210000|2022-03-25 10:46:50|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|0
1648205220000|2022-03-25 10:47:00|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|0
1648205240000|2022-03-25 10:47:20|4659.84|4659.84|4660.05|4660.05|4660.41|4660.41|4659.84|4659.84|0
1648205250000|2022-03-25 10:47:30|4660|4660|4660|4660|4660.11|4660.11|4660|4660|0
1648205260000|2022-03-25 10:47:40|4660.09|4660.09|4659.93|4659.93|4660.09|4660.09|4659.93|4659.93|0
1648205270000|2022-03-25 10:47:50|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1648205280000|2022-03-25 10:48:00|4660.28|4660.28|4659.51|4659.51|4660.28|4660.28|4659.51|4659.51|0
1648205290000|2022-03-25 10:48:10|4659.45|4659.45|4659.35|4659.35|4659.45|4659.45|4659.35|4659.35|0
1648205300000|2022-03-25 10:48:20|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|0
1648205310000|2022-03-25 10:48:30|4659.14|4659.14|4659.29|4659.29|4659.4|4659.4|4659.14|4659.14|0
1648205320000|2022-03-25 10:48:40|4659.74|4659.74|4659.74|4659.74|4659.74|4659.74|4659.74|4659.74|0
1648205330000|2022-03-25 10:48:50|4659.58|4659.58|4658.91|4658.91|4659.58|4659.58|4658.91|4658.91|0
1648205340000|2022-03-25 10:49:00|4659.17|4659.17|4659.01|4659.01|4659.17|4659.17|4659.01|4659.01|0
1648205350000|2022-03-25 10:49:10|4659.22|4659.22|4659.98|4659.98|4659.98|4659.98|4658.96|4658.96|0
1648205360000|2022-03-25 10:49:20|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|0
1648205370000|2022-03-25 10:49:30|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|0
1648205380000|2022-03-25 10:49:40|4660.18|4660.18|4659.74|4659.74|4660.18|4660.18|4659.74|4659.74|0
1648205390000|2022-03-25 10:49:50|4659.03|4659.03|4658.73|4658.73|4659.03|4659.03|4658.73|4658.73|0
1648205400000|2022-03-25 10:50:00|4658.62|4658.62|4658.42|4658.42|4658.97|4658.97|4658.33|4658.33|0
1648205410000|2022-03-25 10:50:10|4658.68|4658.68|4658.59|4658.59|4658.68|4658.68|4658.42|4658.42|0
1648205420000|2022-03-25 10:50:20|4658.7|4658.7|4658.82|4658.82|4658.87|4658.87|4658.7|4658.7|0
1648205430000|2022-03-25 10:50:30|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|4658.2|0
1648205440000|2022-03-25 10:50:40|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1648205460000|2022-03-25 10:51:00|4659.62|4659.62|4659.84|4659.84|4659.84|4659.84|4659.62|4659.62|0
1648205470000|2022-03-25 10:51:10|4660.51|4660.51|4660.14|4660.14|4660.51|4660.51|4660.14|4660.14|0
1648205480000|2022-03-25 10:51:20|4659.93|4659.93|4662.54|4662.54|4663.1|4663.1|4659.75|4659.75|0
1648205490000|2022-03-25 10:51:30|4662.49|4662.49|4661.74|4661.74|4662.49|4662.49|4661.74|4661.74|0
1648205500000|2022-03-25 10:51:40|4661.95|4661.95|4661.98|4661.98|4662.25|4662.25|4660.61|4660.61|0
1648205510000|2022-03-25 10:51:50|4664.23|4664.23|4662.63|4662.63|4664.23|4664.23|4662.63|4662.63|0
1648205520000|2022-03-25 10:52:00|4662.89|4662.89|4662.94|4662.94|4662.94|4662.94|4662.89|4662.89|0
1648205530000|2022-03-25 10:52:10|4663.61|4663.61|4664.28|4664.28|4664.28|4664.28|4663.61|4663.61|0
1648205540000|2022-03-25 10:52:20|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|4664.76|0
1648205550000|2022-03-25 10:52:30|4666.1|4666.1|4664.76|4664.76|4666.1|4666.1|4664.76|4664.76|0
1648205560000|2022-03-25 10:52:40|4666.1|4666.1|4664.97|4664.97|4666.1|4666.1|4664.76|4664.76|0
1648205570000|2022-03-25 10:52:50|4665.06|4665.06|4665.67|4665.67|4665.67|4665.67|4665.06|4665.06|0
1648205590000|2022-03-25 10:53:10|4666.17|4666.17|4666.02|4666.02|4666.17|4666.17|4666.02|4666.02|0
1648205620000|2022-03-25 10:53:40|4667.36|4667.36|4666.69|4666.69|4667.36|4667.36|4666.69|4666.69|0
1648205640000|2022-03-25 10:54:00|4667.4|4667.4|4666.43|4666.43|4667.4|4667.4|4666.43|4666.43|0
1648205660000|2022-03-25 10:54:20|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|0
1648205680000|2022-03-25 10:54:40|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|4665.84|0
1648205690000|2022-03-25 10:54:50|4665.79|4665.79|4665.86|4665.86|4665.86|4665.86|4665.42|4665.42|0
1648205700000|2022-03-25 10:55:00|4665.42|4665.42|4666.41|4666.41|4666.41|4666.41|4664.75|4664.75|0
1648205710000|2022-03-25 10:55:10|4666.76|4666.76|4667.76|4667.76|4667.76|4667.76|4666.76|4666.76|0
1648205720000|2022-03-25 10:55:20|4667.92|4667.92|4667.66|4667.66|4667.92|4667.92|4667.66|4667.66|0
1648205730000|2022-03-25 10:55:30|4668.01|4668.01|4668.51|4668.51|4668.68|4668.68|4668.01|4668.01|0
1648205740000|2022-03-25 10:55:40|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|0
1648205750000|2022-03-25 10:55:50|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1648205760000|2022-03-25 10:56:00|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1648205770000|2022-03-25 10:56:10|4669.48|4669.48|4667.47|4667.47|4669.48|4669.48|4667.47|4667.47|0
1648205820000|2022-03-25 10:57:00|4667.68|4667.68|4666.97|4666.97|4667.68|4667.68|4666.97|4666.97|0
1648205830000|2022-03-25 10:57:10|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|4667.24|0
1648205840000|2022-03-25 10:57:20|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1648205880000|2022-03-25 10:58:00|4667.41|4667.41|4668.75|4668.75|4668.75|4668.75|4667.41|4667.41|0
1648205900000|2022-03-25 10:58:20|4668.31|4668.31|4667.78|4667.78|4668.31|4668.31|4667.78|4667.78|0
1648205910000|2022-03-25 10:58:30|4665.1|4665.1|4666.12|4666.12|4666.79|4666.79|4664.43|4664.43|0
1648205920000|2022-03-25 10:58:40|4666.39|4666.39|4667.73|4667.73|4667.73|4667.73|4666.39|4666.39|0
1648205930000|2022-03-25 10:58:50|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1648205940000|2022-03-25 10:59:00|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|0
1648205950000|2022-03-25 10:59:10|4668.08|4668.08|4668.08|4668.08|4668.17|4668.17|4668.08|4668.08|0
1648205960000|2022-03-25 10:59:20|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1648205970000|2022-03-25 10:59:30|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1648205990000|2022-03-25 10:59:50|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1648206000000|2022-03-25 11:00:00|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|0
1648206010000|2022-03-25 11:00:10|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|4668.11|0
1648206020000|2022-03-25 11:00:20|4668.2|4668.2|4667.58|4667.58|4668.2|4668.2|4667.58|4667.58|0
1648206050000|2022-03-25 11:00:50|4667.73|4667.73|4667.73|4667.73|4667.88|4667.88|4667.73|4667.73|0
1648206060000|2022-03-25 11:01:00|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1648206090000|2022-03-25 11:01:30|4667.9|4667.9|4668.28|4668.28|4668.28|4668.28|4667.61|4667.61|0
1648206100000|2022-03-25 11:01:40|4668.46|4668.46|4670.06|4670.06|4670.06|4670.06|4668.46|4668.46|0
1648206110000|2022-03-25 11:01:50|4669.53|4669.53|4669.38|4669.38|4669.53|4669.53|4669.38|4669.38|0
1648206130000|2022-03-25 11:02:10|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|0
1648206140000|2022-03-25 11:02:20|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1648206180000|2022-03-25 11:03:00|4669.8|4669.8|4669.45|4669.45|4669.8|4669.8|4669.45|4669.45|0
1648206190000|2022-03-25 11:03:10|4669.54|4669.54|4668.87|4668.87|4669.54|4669.54|4668.87|4668.87|0
1648206200000|2022-03-25 11:03:20|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|4668.2|0
1648206270000|2022-03-25 11:04:30|4668.55|4668.55|4668.64|4668.64|4668.64|4668.64|4668.55|4668.55|0
1648206310000|2022-03-25 11:05:10|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|0
1648206330000|2022-03-25 11:05:30|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1648206340000|2022-03-25 11:05:40|4668.09|4668.09|4668.32|4668.32|4668.32|4668.32|4668.09|4668.09|0
1648206350000|2022-03-25 11:05:50|4668.68|4668.68|4668.01|4668.01|4668.68|4668.68|4666.67|4666.67|0
1648206360000|2022-03-25 11:06:00|4668.45|4668.45|4667.42|4667.42|4668.45|4668.45|4667.42|4667.42|0
1648206370000|2022-03-25 11:06:10|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1648206390000|2022-03-25 11:06:30|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|0
1648206410000|2022-03-25 11:06:50|4668.34|4668.34|4669.01|4669.01|4669.01|4669.01|4668.34|4668.34|0
1648206430000|2022-03-25 11:07:10|4668.85|4668.85|4668.75|4668.75|4668.85|4668.85|4668.75|4668.75|0
1648206440000|2022-03-25 11:07:20|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|4668.92|0
1648206450000|2022-03-25 11:07:30|4668.82|4668.82|4668.46|4668.46|4668.82|4668.82|4668.46|4668.46|0
1648206460000|2022-03-25 11:07:40|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|0
1648206490000|2022-03-25 11:08:10|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|0
1648206510000|2022-03-25 11:08:30|4668.89|4668.89|4669.07|4669.07|4669.07|4669.07|4668.84|4668.84|0
1648206520000|2022-03-25 11:08:40|4669.33|4669.33|4670.32|4670.32|4670.32|4670.32|4668.98|4668.98|0
1648206530000|2022-03-25 11:08:50|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1648206540000|2022-03-25 11:09:00|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1648206550000|2022-03-25 11:09:10|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|0
1648206560000|2022-03-25 11:09:20|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|4668.45|0
1648206570000|2022-03-25 11:09:30|4668.62|4668.62|4668.89|4668.89|4668.89|4668.89|4668.62|4668.62|0
1648206590000|2022-03-25 11:09:50|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|4668.73|0
1648206600000|2022-03-25 11:10:00|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1648206610000|2022-03-25 11:10:10|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1648206620000|2022-03-25 11:10:20|4668.15|4668.15|4668.2|4668.2|4668.82|4668.82|4668.15|4668.15|0
1648206640000|2022-03-25 11:10:40|4667.53|4667.53|4668.2|4668.2|4668.2|4668.2|4667.53|4667.53|0
1648206650000|2022-03-25 11:10:50|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|4668.91|0
1648206660000|2022-03-25 11:11:00|4669.58|4669.58|4668.82|4668.82|4670.25|4670.25|4668.82|4668.82|0
1648206670000|2022-03-25 11:11:10|4668.15|4668.15|4668.41|4668.41|4668.41|4668.41|4668.15|4668.15|0
1648206690000|2022-03-25 11:11:30|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1648206710000|2022-03-25 11:11:50|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|4668.01|0
1648206720000|2022-03-25 11:12:00|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1648206740000|2022-03-25 11:12:20|4668.5|4668.5|4668.59|4668.59|4668.59|4668.59|4668.5|4668.5|0
1648206750000|2022-03-25 11:12:30|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1648206760000|2022-03-25 11:12:40|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1648206770000|2022-03-25 11:12:50|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1648206780000|2022-03-25 11:13:00|4669.03|4669.03|4668.94|4668.94|4669.03|4669.03|4668.94|4668.94|0
1648206790000|2022-03-25 11:13:10|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1648206800000|2022-03-25 11:13:20|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|4669.83|0
1648206810000|2022-03-25 11:13:30|4670.88|4670.88|4670.53|4670.53|4671.15|4671.15|4670.44|4670.44|0
1648206820000|2022-03-25 11:13:40|4670.8|4670.8|4670.09|4670.09|4670.8|4670.8|4670.09|4670.09|0
1648206830000|2022-03-25 11:13:50|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|4670.62|0
1648206840000|2022-03-25 11:14:00|4670.44|4670.44|4669.76|4669.76|4670.44|4670.44|4669.76|4669.76|0
1648206860000|2022-03-25 11:14:20|4669.61|4669.61|4669.47|4669.47|4669.61|4669.61|4669.47|4669.47|0
1648206870000|2022-03-25 11:14:30|4669.73|4669.73|4669.91|4669.91|4669.91|4669.91|4669.47|4669.47|0
1648206880000|2022-03-25 11:14:40|4671.25|4671.25|4671.48|4671.48|4671.92|4671.92|4671.25|4671.25|0
1648206900000|2022-03-25 11:15:00|4670.14|4670.14|4669.47|4669.47|4670.14|4670.14|4669.47|4669.47|0
1648206910000|2022-03-25 11:15:10|4669.29|4669.29|4668.67|4668.67|4669.29|4669.29|4668.67|4668.67|0
1648206920000|2022-03-25 11:15:20|4668.58|4668.58|4668.85|4668.85|4668.85|4668.85|4668.58|4668.58|0
1648206940000|2022-03-25 11:15:40|4668.94|4668.94|4669.02|4669.02|4669.02|4669.02|4668.94|4668.94|0
1648206960000|2022-03-25 11:16:00|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1648207010000|2022-03-25 11:16:50|4669.02|4669.02|4669.64|4669.64|4669.64|4669.64|4669.02|4669.02|0
1648207020000|2022-03-25 11:17:00|4669.47|4669.47|4669.2|4669.2|4669.91|4669.91|4669.2|4669.2|0
1648207080000|2022-03-25 11:18:00|4669.11|4669.11|4669.27|4669.27|4669.27|4669.27|4669.11|4669.11|0
1648207090000|2022-03-25 11:18:10|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|0
1648207120000|2022-03-25 11:18:40|4668.64|4668.64|4668.69|4668.69|4668.69|4668.69|4668.64|4668.64|0
1648207130000|2022-03-25 11:18:50|4668.58|4668.58|4668.27|4668.27|4668.58|4668.58|4668.21|4668.21|0
1648207150000|2022-03-25 11:19:10|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1648207170000|2022-03-25 11:19:30|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1648207190000|2022-03-25 11:19:50|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|0
1648207200000|2022-03-25 11:20:00|4668.94|4668.94|4669.61|4669.61|4669.61|4669.61|4668.94|4668.94|0
1648207220000|2022-03-25 11:20:20|4669.69|4669.69|4668.88|4668.88|4670.22|4670.22|4668.88|4668.88|0
1648207240000|2022-03-25 11:20:40|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|4668.74|0
1648207250000|2022-03-25 11:20:50|4670.02|4670.02|4668.82|4668.82|4670.02|4670.02|4668.82|4668.82|0
1648207270000|2022-03-25 11:21:10|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|4668.88|0
1648207300000|2022-03-25 11:21:40|4669.55|4669.55|4668.88|4668.88|4669.55|4669.55|4668.88|4668.88|0
1648207320000|2022-03-25 11:22:00|4668.21|4668.21|4668.65|4668.65|4668.65|4668.65|4668.21|4668.21|0
1648207380000|2022-03-25 11:23:00|4669.24|4669.24|4669.06|4669.06|4669.24|4669.24|4668.8|4668.8|0
1648207410000|2022-03-25 11:23:30|4669.8|4669.8|4671.35|4671.35|4672.02|4672.02|4669.8|4669.8|0
1648207420000|2022-03-25 11:23:40|4670.82|4670.82|4671|4671|4671|4671|4670.82|4670.82|0
1648207430000|2022-03-25 11:23:50|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|0
1648207440000|2022-03-25 11:24:00|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|0
1648207450000|2022-03-25 11:24:10|4670.24|4670.24|4669.53|4669.53|4670.24|4670.24|4669.53|4669.53|0
1648207460000|2022-03-25 11:24:20|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1648207470000|2022-03-25 11:24:30|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|0
1648207520000|2022-03-25 11:25:20|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1648207550000|2022-03-25 11:25:50|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1648207570000|2022-03-25 11:26:10|4669.72|4669.72|4670.78|4670.78|4670.78|4670.78|4669.72|4669.72|0
1648207580000|2022-03-25 11:26:20|4670.95|4670.95|4671.04|4671.04|4671.04|4671.04|4670.78|4670.78|0
1648207590000|2022-03-25 11:26:30|4671.3|4671.3|4672.19|4672.19|4672.19|4672.19|4671.3|4671.3|0
1648207600000|2022-03-25 11:26:40|4672.28|4672.28|4671.75|4671.75|4672.72|4672.72|4671.57|4671.57|0
1648207610000|2022-03-25 11:26:50|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|0
1648207620000|2022-03-25 11:27:00|4672.36|4672.36|4672.19|4672.19|4672.36|4672.36|4672.19|4672.19|0
1648207630000|2022-03-25 11:27:10|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|0
1648207640000|2022-03-25 11:27:20|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1648207650000|2022-03-25 11:27:30|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|4672.72|0
1648207660000|2022-03-25 11:27:40|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1648207670000|2022-03-25 11:27:50|4674.13|4674.13|4673.92|4673.92|4674.13|4674.13|4673.92|4673.92|0
1648207680000|2022-03-25 11:28:00|4674.45|4674.45|4674.49|4674.49|4674.72|4674.72|4673.15|4673.15|0
1648207690000|2022-03-25 11:28:10|4674.33|4674.33|4674.77|4674.77|4674.77|4674.77|4674.33|4674.33|0
1648207700000|2022-03-25 11:28:20|4674.95|4674.95|4675.54|4675.54|4675.54|4675.54|4674.95|4674.95|0
1648207710000|2022-03-25 11:28:30|4675.71|4675.71|4675.86|4675.86|4675.86|4675.86|4675.42|4675.42|0
1648207730000|2022-03-25 11:28:50|4676.48|4676.48|4675.42|4675.42|4676.74|4676.74|4675.42|4675.42|0
1648207740000|2022-03-25 11:29:00|4675.27|4675.27|4675.42|4675.42|4675.42|4675.42|4675.27|4675.27|0
1648207770000|2022-03-25 11:29:30|4676.76|4676.76|4677.9|4677.9|4678.61|4678.61|4676.76|4676.76|0
1648207780000|2022-03-25 11:29:40|4677.99|4677.99|4677.99|4677.99|4677.99|4677.99|4677.99|4677.99|0
1648207790000|2022-03-25 11:29:50|4678.66|4678.66|4678.93|4678.93|4678.93|4678.93|4678.66|4678.66|0
1648207800000|2022-03-25 11:30:00|4679.83|4679.83|4679.68|4679.68|4679.83|4679.83|4679.68|4679.68|0
1648207810000|2022-03-25 11:30:10|4679.42|4679.42|4678.89|4678.89|4679.42|4679.42|4678.89|4678.89|0
1648207820000|2022-03-25 11:30:20|4679.03|4679.03|4678.95|4678.95|4679.03|4679.03|4678.95|4678.95|0
1648207830000|2022-03-25 11:30:30|4678.68|4678.68|4678.24|4678.24|4678.68|4678.68|4678.24|4678.24|0
1648207840000|2022-03-25 11:30:40|4678.5|4678.5|4680.29|4680.29|4680.29|4680.29|4678.5|4678.5|0
1648207850000|2022-03-25 11:30:50|4681.08|4681.08|4680.73|4680.73|4681.08|4681.08|4680.73|4680.73|0
1648207860000|2022-03-25 11:31:00|4680.43|4680.43|4680.43|4680.43|4680.43|4680.43|4679.99|4679.99|0
1648207870000|2022-03-25 11:31:10|4681.67|4681.67|4681.14|4681.14|4681.67|4681.67|4680.87|4680.87|0
1648207880000|2022-03-25 11:31:20|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.17|4680.17|0
1648207890000|2022-03-25 11:31:30|4681.58|4681.58|4681.67|4681.67|4681.67|4681.67|4681.58|4681.58|0
1648207900000|2022-03-25 11:31:40|4681.76|4681.76|4681.49|4681.49|4682.02|4682.02|4681.49|4681.49|0
1648207910000|2022-03-25 11:31:50|4682.16|4682.16|4682.6|4682.6|4682.6|4682.6|4682.16|4682.16|0
1648207920000|2022-03-25 11:32:00|4682.71|4682.71|4681.74|4681.74|4682.71|4682.71|4681.74|4681.74|0
1648207930000|2022-03-25 11:32:10|4681.07|4681.07|4681.33|4681.33|4681.33|4681.33|4681.07|4681.07|0
1648207940000|2022-03-25 11:32:20|4681.69|4681.69|4681.81|4681.81|4681.81|4681.81|4681.33|4681.33|0
1648207950000|2022-03-25 11:32:30|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1648207960000|2022-03-25 11:32:40|4681.49|4681.49|4681.4|4681.4|4681.49|4681.49|4681.4|4681.4|0
1648207970000|2022-03-25 11:32:50|4682.19|4682.19|4682.37|4682.37|4682.37|4682.37|4682.19|4682.19|0
1648207980000|2022-03-25 11:33:00|4682.46|4682.46|4683.08|4683.08|4683.08|4683.08|4682.46|4682.46|0
1648208000000|2022-03-25 11:33:20|4683.18|4683.18|4681.66|4681.66|4683.18|4683.18|4681.49|4681.49|0
1648208010000|2022-03-25 11:33:30|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|0
1648208030000|2022-03-25 11:33:50|4681.66|4681.66|4681.83|4681.83|4681.83|4681.83|4681.66|4681.66|0
1648208040000|2022-03-25 11:34:00|4682.36|4682.36|4682.21|4682.21|4682.36|4682.36|4682.21|4682.21|0
1648208050000|2022-03-25 11:34:10|4682.05|4682.05|4682.21|4682.21|4682.21|4682.21|4682.05|4682.05|0
1648208070000|2022-03-25 11:34:30|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|0
1648208090000|2022-03-25 11:34:50|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|0
1648208100000|2022-03-25 11:35:00|4682.47|4682.47|4681.51|4681.51|4682.71|4682.71|4681.07|4681.07|0
1648208110000|2022-03-25 11:35:10|4682.18|4682.18|4681.72|4681.72|4682.18|4682.18|4681.51|4681.51|0
1648208120000|2022-03-25 11:35:20|4682.25|4682.25|4681.54|4681.54|4682.25|4682.25|4681.54|4681.54|0
1648208130000|2022-03-25 11:35:30|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|4682.88|0
1648208140000|2022-03-25 11:35:40|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|4683.24|0
1648208150000|2022-03-25 11:35:50|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|0
1648208160000|2022-03-25 11:36:00|4682.92|4682.92|4680.91|4680.91|4682.92|4682.92|4680.91|4680.91|0
1648208170000|2022-03-25 11:36:10|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|0
1648208180000|2022-03-25 11:36:20|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|4682.37|0
1648208190000|2022-03-25 11:36:30|4682.46|4682.46|4681.12|4681.12|4682.46|4682.46|4681.12|4681.12|0
1648208200000|2022-03-25 11:36:40|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1648208210000|2022-03-25 11:36:50|4681.03|4681.03|4681.82|4681.82|4681.82|4681.82|4681.03|4681.03|0
1648208220000|2022-03-25 11:37:00|4681.38|4681.38|4680.71|4680.71|4681.38|4681.38|4680.36|4680.36|0
1648208240000|2022-03-25 11:37:20|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|4680.09|0
1648208250000|2022-03-25 11:37:30|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|4679.88|0
1648208260000|2022-03-25 11:37:40|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|4680.06|0
1648208280000|2022-03-25 11:38:00|4680.01|4680.01|4680.01|4680.01|4680.01|4680.01|4680.01|4680.01|0
1648208290000|2022-03-25 11:38:10|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1648208300000|2022-03-25 11:38:20|4679.69|4679.69|4679.69|4679.69|4679.69|4679.69|4679.69|4679.69|0
1648208310000|2022-03-25 11:38:30|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1648208320000|2022-03-25 11:38:40|4680.62|4680.62|4680.53|4680.53|4680.62|4680.62|4680.09|4680.09|0
1648208330000|2022-03-25 11:38:50|4680.36|4680.36|4680.27|4680.27|4680.36|4680.36|4680.27|4680.27|0
1648208350000|2022-03-25 11:39:10|4680.45|4680.45|4680.36|4680.36|4680.45|4680.45|4680.18|4680.18|0
1648208360000|2022-03-25 11:39:20|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|4680.8|0
1648208370000|2022-03-25 11:39:30|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1648208390000|2022-03-25 11:39:50|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|4681.03|0
1648208410000|2022-03-25 11:40:10|4681.56|4681.56|4681.91|4681.91|4681.91|4681.91|4681.12|4681.12|0
1648208430000|2022-03-25 11:40:30|4682.09|4682.09|4682.17|4682.17|4682.17|4682.17|4682.09|4682.09|0
1648208440000|2022-03-25 11:40:40|4682.84|4682.84|4682.93|4682.93|4682.93|4682.93|4682.84|4682.84|0
1648208450000|2022-03-25 11:40:50|4682.67|4682.67|4682.67|4682.67|4682.84|4682.84|4682.67|4682.67|0
1648208460000|2022-03-25 11:41:00|4682.49|4682.49|4681.52|4681.52|4682.67|4682.67|4681.52|4681.52|0
1648208470000|2022-03-25 11:41:10|4681.79|4681.79|4681.87|4681.87|4681.87|4681.87|4681.79|4681.79|0
1648208480000|2022-03-25 11:41:20|4681.96|4681.96|4681.38|4681.38|4681.96|4681.96|4681.38|4681.38|0
1648208490000|2022-03-25 11:41:30|4681.2|4681.2|4681.29|4681.29|4681.29|4681.29|4681.2|4681.2|0
1648208500000|2022-03-25 11:41:40|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.2|4681.2|0
1648208510000|2022-03-25 11:41:50|4681.12|4681.12|4681.56|4681.56|4681.56|4681.56|4681.12|4681.12|0
1648208520000|2022-03-25 11:42:00|4681.38|4681.38|4680.59|4680.59|4681.56|4681.56|4680.59|4680.59|0
1648208530000|2022-03-25 11:42:10|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1648208550000|2022-03-25 11:42:30|4681.03|4681.03|4680.2|4680.2|4681.03|4681.03|4680.2|4680.2|0
1648208560000|2022-03-25 11:42:40|4680.38|4680.38|4679.94|4679.94|4680.38|4680.38|4679.94|4679.94|0
1648208570000|2022-03-25 11:42:50|4680.11|4680.11|4680.82|4680.82|4680.82|4680.82|4680.11|4680.11|0
1648208590000|2022-03-25 11:43:10|4680.47|4680.47|4679.89|4679.89|4680.47|4680.47|4679.13|4679.13|0
1648208600000|2022-03-25 11:43:20|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|4680.56|0
1648208610000|2022-03-25 11:43:30|4680.73|4680.73|4680.91|4680.91|4680.91|4680.91|4680.73|4680.73|0
1648208620000|2022-03-25 11:43:40|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1648208640000|2022-03-25 11:44:00|4681.29|4681.29|4681.45|4681.45|4681.45|4681.45|4681.29|4681.29|0
1648208650000|2022-03-25 11:44:10|4682.07|4682.07|4681.63|4681.63|4682.07|4682.07|4681.63|4681.63|0
1648208670000|2022-03-25 11:44:30|4681.98|4681.98|4682.65|4682.65|4682.65|4682.65|4681.98|4681.98|0
1648208680000|2022-03-25 11:44:40|4683|4683|4683|4683|4683|4683|4683|4683|0
1648208690000|2022-03-25 11:44:50|4683.67|4683.67|4684.87|4684.87|4685.05|4685.05|4683.67|4683.67|0
1648208700000|2022-03-25 11:45:00|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|4684.2|0
1648208710000|2022-03-25 11:45:10|4683.99|4683.99|4683.87|4683.87|4683.99|4683.99|4683.87|4683.87|0
1648208720000|2022-03-25 11:45:20|4682.53|4682.53|4682.46|4682.46|4682.64|4682.64|4681.86|4681.86|0
1648208730000|2022-03-25 11:45:30|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|0
1648208740000|2022-03-25 11:45:40|4682.82|4682.82|4682.73|4682.73|4682.99|4682.99|4682.38|4682.38|0
1648208770000|2022-03-25 11:46:10|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|0
1648208780000|2022-03-25 11:46:20|4682.38|4682.38|4680.86|4680.86|4682.38|4682.38|4679.98|4679.98|0
1648208790000|2022-03-25 11:46:30|4680.77|4680.77|4680.68|4680.68|4680.77|4680.77|4680.68|4680.68|0
1648208800000|2022-03-25 11:46:40|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1648208830000|2022-03-25 11:47:10|4682.36|4682.36|4683.15|4683.15|4683.15|4683.15|4682.36|4682.36|0
1648208850000|2022-03-25 11:47:30|4683.42|4683.42|4683.68|4683.68|4683.71|4683.71|4683.42|4683.42|0
1648208860000|2022-03-25 11:47:40|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|4683.6|0
1648208880000|2022-03-25 11:48:00|4683.33|4683.33|4683.24|4683.24|4683.33|4683.33|4682.98|4682.98|0
1648208890000|2022-03-25 11:48:10|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|4683.51|0
1648208900000|2022-03-25 11:48:20|4683.42|4683.42|4683.53|4683.53|4683.53|4683.53|4683.42|4683.42|0
1648208910000|2022-03-25 11:48:30|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|0
1648208920000|2022-03-25 11:48:40|4683|4683|4682.7|4682.7|4683.14|4683.14|4682.7|4682.7|0
1648208930000|2022-03-25 11:48:50|4682.65|4682.65|4682.65|4682.65|4682.92|4682.92|4682.65|4682.65|0
1648208940000|2022-03-25 11:49:00|4682.5|4682.5|4682.77|4682.77|4682.77|4682.77|4682.5|4682.5|0
1648208950000|2022-03-25 11:49:10|4682.68|4682.68|4681.88|4681.88|4682.68|4682.68|4681.88|4681.88|0
1648208990000|2022-03-25 11:49:50|4681.97|4681.97|4681.53|4681.53|4681.97|4681.97|4681.53|4681.53|0
1648209010000|2022-03-25 11:50:10|4682.2|4682.2|4681.69|4681.69|4682.2|4682.2|4681.53|4681.53|0
1648209020000|2022-03-25 11:50:20|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|0
1648209030000|2022-03-25 11:50:30|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|4682.31|0
1648209040000|2022-03-25 11:50:40|4682.66|4682.66|4684|4684|4684|4684|4682.66|4682.66|0
1648209050000|2022-03-25 11:50:50|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|0
1648209060000|2022-03-25 11:51:00|4684|4684|4683.5|4683.5|4684.12|4684.12|4683.5|4683.5|0
1648209070000|2022-03-25 11:51:10|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|4683.59|0
1648209080000|2022-03-25 11:51:20|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|4683.92|0
1648209110000|2022-03-25 11:51:50|4684.59|4684.59|4684.5|4684.5|4684.85|4684.85|4684.06|4684.06|0
1648209130000|2022-03-25 11:52:10|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1648209150000|2022-03-25 11:52:30|4683.93|4683.93|4683.93|4683.93|4683.93|4683.93|4683.93|4683.93|0
1648209160000|2022-03-25 11:52:40|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.51|4683.51|0
1648209170000|2022-03-25 11:52:50|4684.12|4684.12|4684.21|4684.21|4684.21|4684.21|4684.12|4684.12|0
1648209190000|2022-03-25 11:53:10|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|4684.83|0
1648209210000|2022-03-25 11:53:30|4685.36|4685.36|4684.83|4684.83|4685.45|4685.45|4684.83|4684.83|0
1648209220000|2022-03-25 11:53:40|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|4685.36|0
1648209240000|2022-03-25 11:54:00|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|4686.03|0
1648209250000|2022-03-25 11:54:10|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|4686.7|0
1648209270000|2022-03-25 11:54:30|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|0
1648209290000|2022-03-25 11:54:50|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|0
1648209320000|2022-03-25 11:55:20|4687.2|4687.2|4686.32|4686.32|4687.56|4687.56|4686.32|4686.32|0
1648209330000|2022-03-25 11:55:30|4686.41|4686.41|4685.29|4685.29|4686.41|4686.41|4685.29|4685.29|0
1648209340000|2022-03-25 11:55:40|4686.63|4686.63|4687.51|4687.51|4687.51|4687.51|4686.63|4686.63|0
1648209350000|2022-03-25 11:55:50|4687.77|4687.77|4687.42|4687.42|4687.77|4687.77|4687.42|4687.42|0
1648209400000|2022-03-25 11:56:40|4686.75|4686.75|4687.42|4687.42|4687.42|4687.42|4686.75|4686.75|0
1648209430000|2022-03-25 11:57:10|4688.04|4688.04|4688.19|4688.19|4688.19|4688.19|4688.04|4688.04|0
1648209440000|2022-03-25 11:57:20|4687.3|4687.3|4687.57|4687.57|4687.57|4687.57|4687.3|4687.3|0
1648209450000|2022-03-25 11:57:30|4687.74|4687.74|4688.24|4688.24|4688.5|4688.5|4687.57|4687.57|0
1648209460000|2022-03-25 11:57:40|4688.08|4688.08|4688.82|4688.82|4688.82|4688.82|4688.08|4688.08|0
1648209480000|2022-03-25 11:58:00|4687.48|4687.48|4687.43|4687.43|4687.48|4687.48|4687.43|4687.43|0
1648209500000|2022-03-25 11:58:20|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|4687.28|0
1648209550000|2022-03-25 11:59:10|4687.19|4687.19|4687.28|4687.28|4687.28|4687.28|4687.19|4687.19|0
1648209580000|2022-03-25 11:59:40|4687.37|4687.37|4687.05|4687.05|4687.81|4687.81|4687.05|4687.05|0
1648209600000|2022-03-25 12:00:00|4687.72|4687.72|4687.34|4687.34|4687.9|4687.9|4687.19|4687.19|0
1648209620000|2022-03-25 12:00:20|4687.78|4687.78|4688.45|4688.45|4688.45|4688.45|4687.78|4687.78|0
1648209630000|2022-03-25 12:00:30|4688.19|4688.19|4687.74|4687.74|4688.19|4688.19|4687.74|4687.74|0
1648209640000|2022-03-25 12:00:40|4688.19|4688.19|4687.52|4687.52|4688.19|4688.19|4687.52|4687.52|0
1648209660000|2022-03-25 12:01:00|4687.43|4687.43|4686.76|4686.76|4687.43|4687.43|4686.76|4686.76|0
1648209680000|2022-03-25 12:01:20|4686.85|4686.85|4686.93|4686.93|4686.93|4686.93|4686.85|4686.85|0
1648209690000|2022-03-25 12:01:30|4686.85|4686.85|4687.29|4687.29|4687.29|4687.29|4686.85|4686.85|0
1648209700000|2022-03-25 12:01:40|4686.58|4686.58|4687.14|4687.14|4687.29|4687.29|4686.58|4686.58|0
1648209710000|2022-03-25 12:01:50|4686.47|4686.47|4684.46|4684.46|4686.47|4686.47|4684.46|4684.46|0
1648209720000|2022-03-25 12:02:00|4684.41|4684.41|4684.32|4684.32|4685.25|4685.25|4683.74|4683.74|0
1648209740000|2022-03-25 12:02:20|4684.47|4684.47|4684.32|4684.32|4684.47|4684.47|4684.32|4684.32|0
1648209750000|2022-03-25 12:02:30|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|4683.65|0
1648209760000|2022-03-25 12:02:40|4683.56|4683.56|4683.38|4683.38|4683.56|4683.56|4683.38|4683.38|0
1648209770000|2022-03-25 12:02:50|4683.12|4683.12|4682.79|4682.79|4683.12|4683.12|4682.79|4682.79|0
1648209780000|2022-03-25 12:03:00|4682.35|4682.35|4682.17|4682.17|4682.35|4682.35|4682.17|4682.17|0
1648209790000|2022-03-25 12:03:10|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|4682.26|0
1648209800000|2022-03-25 12:03:20|4682.61|4682.61|4682.61|4682.61|4682.61|4682.61|4682.61|4682.61|0
1648209810000|2022-03-25 12:03:30|4682.79|4682.79|4682.97|4682.97|4682.97|4682.97|4682.79|4682.79|0
1648209820000|2022-03-25 12:03:40|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1648209830000|2022-03-25 12:03:50|4682.94|4682.94|4683.87|4683.87|4683.87|4683.87|4682.94|4682.94|0
1648209840000|2022-03-25 12:04:00|4684.05|4684.05|4683.78|4683.78|4684.05|4684.05|4683.34|4683.34|0
1648209850000|2022-03-25 12:04:10|4683.11|4683.11|4682.62|4682.62|4683.11|4683.11|4682.44|4682.44|0
1648209870000|2022-03-25 12:04:30|4683.29|4683.29|4683.62|4683.62|4683.62|4683.62|4683.17|4683.17|0
1648209890000|2022-03-25 12:04:50|4684.59|4684.59|4684.85|4684.85|4684.85|4684.85|4684.59|4684.59|0
1648209910000|2022-03-25 12:05:10|4684.69|4684.69|4684.78|4684.78|4684.78|4684.78|4684.69|4684.69|0
1648209930000|2022-03-25 12:05:30|4684.34|4684.34|4684.07|4684.07|4684.34|4684.34|4684.07|4684.07|0
1648209940000|2022-03-25 12:05:40|4684.34|4684.34|4684.42|4684.42|4684.42|4684.42|4683.89|4683.89|0
1648209950000|2022-03-25 12:05:50|4683.08|4683.08|4682.41|4682.41|4683.08|4683.08|4682.41|4682.41|0
1648209960000|2022-03-25 12:06:00|4682.25|4682.25|4681.46|4681.46|4682.25|4682.25|4681.46|4681.46|0
1648209990000|2022-03-25 12:06:30|4678.78|4678.78|4679.45|4679.45|4679.45|4679.45|4678.11|4678.11|0
1648210010000|2022-03-25 12:06:50|4679.53|4679.53|4679.98|4679.98|4679.98|4679.98|4679.53|4679.53|0
1648210030000|2022-03-25 12:07:10|4679.48|4679.48|4679.04|4679.04|4679.48|4679.48|4679.04|4679.04|0
1648210040000|2022-03-25 12:07:20|4678.86|4678.86|4679.31|4679.31|4679.31|4679.31|4678.86|4678.86|0
1648210050000|2022-03-25 12:07:30|4679.13|4679.13|4681.72|4681.72|4681.72|4681.72|4678.86|4678.86|0
1648210080000|2022-03-25 12:08:00|4682.25|4682.25|4682.16|4682.16|4682.43|4682.43|4682.16|4682.16|0
1648210100000|2022-03-25 12:08:20|4682.52|4682.52|4682.57|4682.57|4683.01|4683.01|4682.52|4682.52|0
1648210120000|2022-03-25 12:08:40|4682.3|4682.3|4682.97|4682.97|4682.97|4682.97|4682.3|4682.3|0
1648210130000|2022-03-25 12:08:50|4682.53|4682.53|4682.71|4682.71|4682.71|4682.71|4682.27|4682.27|0
1648210140000|2022-03-25 12:09:00|4682.66|4682.66|4682.3|4682.3|4682.66|4682.66|4682.3|4682.3|0
1648210150000|2022-03-25 12:09:10|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|0
1648210180000|2022-03-25 12:09:40|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|4682.69|0
1648210190000|2022-03-25 12:09:50|4682.86|4682.86|4682.71|4682.71|4682.86|4682.86|4682.71|4682.71|0
1648210200000|2022-03-25 12:10:00|4682.63|4682.63|4682.45|4682.45|4682.63|4682.63|4682.45|4682.45|0
1648210210000|2022-03-25 12:10:10|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|4682.8|0
1648210220000|2022-03-25 12:10:20|4683.47|4683.47|4684.09|4684.09|4684.09|4684.09|4683.47|4683.47|0
1648210240000|2022-03-25 12:10:40|4684.44|4684.44|4684.36|4684.36|4684.44|4684.44|4684|4684|0
1648210260000|2022-03-25 12:11:00|4684|4684|4684|4684|4684|4684|4684|4684|0
1648210290000|2022-03-25 12:11:30|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|4683.91|0
1648210300000|2022-03-25 12:11:40|4683.83|4683.83|4683.65|4683.65|4683.83|4683.83|4683.65|4683.65|0
1648210310000|2022-03-25 12:11:50|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1648210330000|2022-03-25 12:12:10|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|4683.86|0
1648210350000|2022-03-25 12:12:30|4683.94|4683.94|4683.86|4683.86|4683.94|4683.94|4683.86|4683.86|0
1648210360000|2022-03-25 12:12:40|4683.41|4683.41|4680.59|4680.59|4683.41|4683.41|4679.8|4679.8|0
1648210380000|2022-03-25 12:13:00|4679.92|4679.92|4680.36|4680.36|4681.7|4681.7|4679.92|4679.92|0
1648210390000|2022-03-25 12:13:10|4679.69|4679.69|4679.61|4679.61|4679.69|4679.69|4679.61|4679.61|0
1648210400000|2022-03-25 12:13:20|4679.52|4679.52|4679.16|4679.16|4679.52|4679.52|4679.16|4679.16|0
1648210410000|2022-03-25 12:13:30|4681.17|4681.17|4680.73|4680.73|4681.17|4681.17|4680.38|4680.38|0
1648210420000|2022-03-25 12:13:40|4680.82|4680.82|4680.29|4680.29|4680.82|4680.82|4680.11|4680.11|0
1648210430000|2022-03-25 12:13:50|4680.96|4680.96|4680.29|4680.29|4680.96|4680.96|4680.29|4680.29|0
1648210440000|2022-03-25 12:14:00|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|0
1648210450000|2022-03-25 12:14:10|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|4682.12|0
1648210460000|2022-03-25 12:14:20|4682.3|4682.3|4681.72|4681.72|4682.3|4682.3|4681.63|4681.63|0
1648210480000|2022-03-25 12:14:40|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1648210520000|2022-03-25 12:15:20|4681.49|4681.49|4682.11|4682.11|4682.11|4682.11|4681.49|4681.49|0
1648210530000|2022-03-25 12:15:30|4682.02|4682.02|4682.37|4682.37|4682.37|4682.37|4682.02|4682.02|0
1648210550000|2022-03-25 12:15:50|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|4682.48|0
1648210560000|2022-03-25 12:16:00|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1648210580000|2022-03-25 12:16:20|4681.99|4681.99|4682.66|4682.66|4682.66|4682.66|4681.99|4681.99|0
1648210590000|2022-03-25 12:16:30|4682.39|4682.39|4682.13|4682.13|4682.39|4682.39|4681.95|4681.95|0
1648210600000|2022-03-25 12:16:40|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|4681.86|0
1648210610000|2022-03-25 12:16:50|4681.6|4681.6|4681.69|4681.69|4681.69|4681.69|4681.6|4681.6|0
1648210620000|2022-03-25 12:17:00|4681.74|4681.74|4681.74|4681.74|4681.74|4681.74|4681.74|4681.74|0
1648210630000|2022-03-25 12:17:10|4682|4682|4682|4682|4682|4682|4682|4682|0
1648210640000|2022-03-25 12:17:20|4682.09|4682.09|4682.76|4682.76|4682.76|4682.76|4682.09|4682.09|0
1648210680000|2022-03-25 12:18:00|4683.8|4683.8|4683.07|4683.07|4683.88|4683.88|4682.91|4682.91|0
1648210700000|2022-03-25 12:18:20|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|0
1648210710000|2022-03-25 12:18:30|4682.45|4682.45|4683.79|4683.79|4683.79|4683.79|4682.45|4682.45|0
1648210720000|2022-03-25 12:18:40|4684.46|4684.46|4684.75|4684.75|4685.08|4685.08|4684.46|4684.46|0
1648210730000|2022-03-25 12:18:50|4685.55|4685.55|4685.46|4685.46|4685.55|4685.55|4685.46|4685.46|0
1648210740000|2022-03-25 12:19:00|4685.41|4685.41|4685.41|4685.41|4685.41|4685.41|4685.41|4685.41|0
1648210760000|2022-03-25 12:19:20|4685.49|4685.49|4685.64|4685.64|4685.64|4685.64|4685.49|4685.49|0
1648210780000|2022-03-25 12:19:40|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|0
1648210800000|2022-03-25 12:20:00|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|4684.67|0
1648210830000|2022-03-25 12:20:30|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4684.76|4684.76|0
1648210850000|2022-03-25 12:20:50|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|0
1648210860000|2022-03-25 12:21:00|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1648210870000|2022-03-25 12:21:10|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|4684.85|0
1648210880000|2022-03-25 12:21:20|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|4685.2|0
1648210890000|2022-03-25 12:21:30|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|4685.29|0
1648210910000|2022-03-25 12:21:50|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|0
1648210940000|2022-03-25 12:22:20|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1648210950000|2022-03-25 12:22:30|4686.05|4686.05|4686.25|4686.25|4686.7|4686.7|4685.55|4685.55|0
1648210960000|2022-03-25 12:22:40|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|0
1648210970000|2022-03-25 12:22:50|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|4686.87|0
1648210980000|2022-03-25 12:23:00|4687.54|4687.54|4686.82|4686.82|4687.54|4687.54|4685.53|4685.53|0
1648210990000|2022-03-25 12:23:10|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1648211000000|2022-03-25 12:23:20|4687.5|4687.5|4687.5|4687.5|4687.5|4687.5|4687.5|4687.5|0
1648211010000|2022-03-25 12:23:30|4687.85|4687.85|4687.96|4687.96|4687.96|4687.96|4687.85|4687.85|0
1648211030000|2022-03-25 12:23:50|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|0
1648211040000|2022-03-25 12:24:00|4687.73|4687.73|4688|4688|4688|4688|4687.73|4687.73|0
1648211050000|2022-03-25 12:24:10|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|0
1648211060000|2022-03-25 12:24:20|4688.7|4688.7|4688.17|4688.17|4688.7|4688.7|4688.17|4688.17|0
1648211070000|2022-03-25 12:24:30|4688|4688|4688.17|4688.17|4688.17|4688.17|4687.47|4687.47|0
1648211080000|2022-03-25 12:24:40|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1648211100000|2022-03-25 12:25:00|4688.08|4688.08|4687.73|4687.73|4688.08|4688.08|4687.73|4687.73|0
1648211110000|2022-03-25 12:25:10|4687.55|4687.55|4687.55|4687.55|4687.55|4687.55|4687.55|4687.55|0
1648211120000|2022-03-25 12:25:20|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.5|4687.5|0
1648211140000|2022-03-25 12:25:40|4687.37|4687.37|4687.9|4687.9|4687.9|4687.9|4687.37|4687.37|0
1648211160000|2022-03-25 12:26:00|4687.99|4687.99|4687.9|4687.9|4687.99|4687.99|4687.9|4687.9|0
1648211170000|2022-03-25 12:26:10|4687.64|4687.64|4692.32|4692.32|4692.32|4692.32|4687.64|4687.64|0
1648211180000|2022-03-25 12:26:20|4692.99|4692.99|4691.21|4691.21|4693.66|4693.66|4691.21|4691.21|0
1648211190000|2022-03-25 12:26:30|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1648211200000|2022-03-25 12:26:40|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|4691.27|0
1648211210000|2022-03-25 12:26:50|4691|4691|4690.66|4690.66|4691|4691|4690.04|4690.04|0
1648211220000|2022-03-25 12:27:00|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|0
1648211230000|2022-03-25 12:27:10|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|0
1648211240000|2022-03-25 12:27:20|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|0
1648211250000|2022-03-25 12:27:30|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|0
1648211260000|2022-03-25 12:27:40|4690.84|4690.84|4690.75|4690.75|4690.84|4690.84|4690.75|4690.75|0
1648211270000|2022-03-25 12:27:50|4690.86|4690.86|4690.95|4690.95|4690.95|4690.95|4690.86|4690.86|0
1648211280000|2022-03-25 12:28:00|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|4690.84|0
1648211290000|2022-03-25 12:28:10|4690.57|4690.57|4690.52|4690.52|4690.57|4690.57|4690.52|4690.52|0
1648211310000|2022-03-25 12:28:30|4690.17|4690.17|4689.9|4689.9|4690.17|4690.17|4689.73|4689.73|0
1648211330000|2022-03-25 12:28:50|4689.81|4689.81|4688.67|4688.67|4689.81|4689.81|4688.67|4688.67|0
1648211340000|2022-03-25 12:29:00|4689.11|4689.11|4689.02|4689.02|4689.11|4689.11|4689.02|4689.02|0
1648211350000|2022-03-25 12:29:10|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|0
1648211360000|2022-03-25 12:29:20|4690.36|4690.36|4691.03|4691.03|4691.7|4691.7|4690.36|4690.36|0
1648211370000|2022-03-25 12:29:30|4691.15|4691.15|4691.15|4691.15|4692.49|4692.49|4691.15|4691.15|0
1648211380000|2022-03-25 12:29:40|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|0
1648211390000|2022-03-25 12:29:50|4692.47|4692.47|4693.14|4693.14|4694.48|4694.48|4692.47|4692.47|0
1648211460000|2022-03-25 12:31:00|4693.41|4693.41|4693.05|4693.05|4693.41|4693.41|4692.88|4692.88|0
1648211480000|2022-03-25 12:31:20|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|0
1648211500000|2022-03-25 12:31:40|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|4692.56|0
1648211530000|2022-03-25 12:32:10|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|4692.41|0
1648211580000|2022-03-25 12:33:00|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|4692.68|0
1648211590000|2022-03-25 12:33:10|4692.77|4692.77|4693.1|4693.1|4693.21|4693.21|4692.77|4692.77|0
1648211620000|2022-03-25 12:33:40|4692.99|4692.99|4692.02|4692.02|4692.99|4692.99|4692.02|4692.02|0
1648211630000|2022-03-25 12:33:50|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|4691.85|0
1648211640000|2022-03-25 12:34:00|4692.01|4692.01|4691.92|4691.92|4692.28|4692.28|4691.92|4691.92|0
1648211650000|2022-03-25 12:34:10|4691.77|4691.77|4691.42|4691.42|4691.77|4691.77|4691.42|4691.42|0
1648211660000|2022-03-25 12:34:20|4691.95|4691.95|4691.95|4691.95|4691.95|4691.95|4691.95|4691.95|0
1648211670000|2022-03-25 12:34:30|4692.62|4692.62|4692.44|4692.44|4692.62|4692.62|4692.44|4692.44|0
1648211680000|2022-03-25 12:34:40|4692.62|4692.62|4692.53|4692.53|4692.62|4692.62|4692.53|4692.53|0
1648211690000|2022-03-25 12:34:50|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|0
1648211710000|2022-03-25 12:35:10|4691.36|4691.36|4691.86|4691.86|4691.86|4691.86|4691.19|4691.19|0
1648211720000|2022-03-25 12:35:20|4692.03|4692.03|4691.76|4691.76|4692.03|4692.03|4691.76|4691.76|0
1648211730000|2022-03-25 12:35:30|4691.71|4691.71|4692.86|4692.86|4692.91|4692.91|4691.71|4691.71|0
1648211740000|2022-03-25 12:35:40|4692.94|4692.94|4693.21|4693.21|4693.21|4693.21|4692.94|4692.94|0
1648211750000|2022-03-25 12:35:50|4693.48|4693.48|4694.15|4694.15|4694.15|4694.15|4693.48|4693.48|0
1648211780000|2022-03-25 12:36:20|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|0
1648211790000|2022-03-25 12:36:30|4694|4694|4693.65|4693.65|4694.09|4694.09|4693.65|4693.65|0
1648211800000|2022-03-25 12:36:40|4693.56|4693.56|4693.23|4693.23|4693.56|4693.56|4693.23|4693.23|0
1648211810000|2022-03-25 12:36:50|4692.56|4692.56|4692.74|4692.74|4692.74|4692.74|4692.56|4692.56|0
1648211840000|2022-03-25 12:37:20|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1648211850000|2022-03-25 12:37:30|4691.5|4691.5|4691.41|4691.41|4691.5|4691.5|4691.41|4691.41|0
1648211860000|2022-03-25 12:37:40|4691.5|4691.5|4691.67|4691.67|4691.67|4691.67|4691.5|4691.5|0
1648211870000|2022-03-25 12:37:50|4691.93|4691.93|4692.11|4692.11|4692.11|4692.11|4691.93|4691.93|0
1648211900000|2022-03-25 12:38:20|4691.84|4691.84|4692.02|4692.02|4692.2|4692.2|4691.84|4691.84|0
1648211920000|2022-03-25 12:38:40|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|4691.9|0
1648211930000|2022-03-25 12:38:50|4692.34|4692.34|4692.52|4692.52|4692.52|4692.52|4692.34|4692.34|0
1648211940000|2022-03-25 12:39:00|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|0
1648211950000|2022-03-25 12:39:10|4693.54|4693.54|4693.71|4693.71|4693.71|4693.71|4693.54|4693.54|0
1648211960000|2022-03-25 12:39:20|4693.54|4693.54|4694.21|4694.21|4694.21|4694.21|4693.54|4693.54|0
1648211970000|2022-03-25 12:39:30|4694.88|4694.88|4694.88|4694.88|4694.88|4694.88|4694.88|4694.88|0
1648211990000|2022-03-25 12:39:50|4696.74|4696.74|4697.23|4697.23|4697.23|4697.23|4696.3|4696.3|0
1648212000000|2022-03-25 12:40:00|4697.14|4697.14|4697.94|4697.94|4697.94|4697.94|4697.14|4697.14|0
1648212010000|2022-03-25 12:40:10|4697.67|4697.67|4698.16|4698.16|4698.16|4698.16|4697.5|4697.5|0
1648212020000|2022-03-25 12:40:20|4698|4698|4697.97|4697.97|4698|4698|4697.82|4697.82|0
1648212030000|2022-03-25 12:40:30|4698.41|4698.41|4698.32|4698.32|4698.41|4698.41|4698.32|4698.32|0
1648212040000|2022-03-25 12:40:40|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1648212050000|2022-03-25 12:40:50|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1648212060000|2022-03-25 12:41:00|4698.5|4698.5|4698.35|4698.35|4698.5|4698.5|4698.35|4698.35|0
1648212070000|2022-03-25 12:41:10|4698.88|4698.88|4699.5|4699.5|4699.5|4699.5|4698.88|4698.88|0
1648212080000|2022-03-25 12:41:20|4699.68|4699.68|4699.41|4699.41|4699.68|4699.68|4699.41|4699.41|0
1648212090000|2022-03-25 12:41:30|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|4699.06|0
1648212100000|2022-03-25 12:41:40|4699.23|4699.23|4698.88|4698.88|4699.23|4699.23|4698.88|4698.88|0
1648212110000|2022-03-25 12:41:50|4698.79|4698.79|4698.35|4698.35|4698.79|4698.79|4698|4698|0
1648212120000|2022-03-25 12:42:00|4698.26|4698.26|4697.47|4697.47|4698.26|4698.26|4696.76|4696.76|0
1648212130000|2022-03-25 12:42:10|4697.56|4697.56|4697.91|4697.91|4697.91|4697.91|4697.56|4697.56|0
1648212140000|2022-03-25 12:42:20|4697.65|4697.65|4698.18|4698.18|4698.18|4698.18|4697.65|4697.65|0
1648212160000|2022-03-25 12:42:40|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|4698.35|0
1648212170000|2022-03-25 12:42:50|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|0
1648212180000|2022-03-25 12:43:00|4698.53|4698.53|4698.53|4698.53|4698.53|4698.53|4698.53|4698.53|0
1648212190000|2022-03-25 12:43:10|4698.62|4698.62|4699.23|4699.23|4699.23|4699.23|4698.62|4698.62|0
1648212200000|2022-03-25 12:43:20|4698.97|4698.97|4699.97|4699.97|4699.97|4699.97|4698.97|4698.97|0
1648212210000|2022-03-25 12:43:30|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|4700.15|0
1648212230000|2022-03-25 12:43:50|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|0
1648212240000|2022-03-25 12:44:00|4700.68|4700.68|4700.41|4700.41|4700.68|4700.68|4700.41|4700.41|0
1648212290000|2022-03-25 12:44:50|4700.06|4700.06|4699.71|4699.71|4700.06|4700.06|4699.44|4699.44|0
1648212300000|2022-03-25 12:45:00|4699.76|4699.76|4699.81|4699.81|4699.81|4699.81|4699.76|4699.76|0
1648212310000|2022-03-25 12:45:10|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|0
1648212320000|2022-03-25 12:45:20|4698.53|4698.53|4697.55|4697.55|4698.53|4698.53|4697.55|4697.55|0
1648212330000|2022-03-25 12:45:30|4697.82|4697.82|4697.82|4697.82|4697.82|4697.82|4697.82|4697.82|0
1648212350000|2022-03-25 12:45:50|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|4697.67|0
1648212360000|2022-03-25 12:46:00|4696.33|4696.33|4695.66|4695.66|4696.33|4696.33|4695.66|4695.66|0
1648212370000|2022-03-25 12:46:10|4695.49|4695.49|4696.02|4696.02|4696.02|4696.02|4695.49|4695.49|0
1648212380000|2022-03-25 12:46:20|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|4695.93|0
1648212400000|2022-03-25 12:46:40|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|4695.76|0
1648212410000|2022-03-25 12:46:50|4695.61|4695.61|4696.28|4696.28|4696.95|4696.95|4695.61|4695.61|0
1648212460000|2022-03-25 12:47:40|4696.4|4696.4|4696.58|4696.58|4696.58|4696.58|4696.4|4696.4|0
1648212480000|2022-03-25 12:48:00|4696.76|4696.76|4697.11|4697.11|4697.11|4697.11|4696.76|4696.76|0
1648212500000|2022-03-25 12:48:20|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|4696.44|0
1648212510000|2022-03-25 12:48:30|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1648212520000|2022-03-25 12:48:40|4695.47|4695.47|4693.79|4693.79|4695.47|4695.47|4693.79|4693.79|0
1648212540000|2022-03-25 12:49:00|4694.06|4694.06|4694.67|4694.67|4694.67|4694.67|4693.88|4693.88|0
1648212550000|2022-03-25 12:49:10|4694.5|4694.5|4694.5|4694.5|4694.5|4694.5|4694.5|4694.5|0
1648212560000|2022-03-25 12:49:20|4695.17|4695.17|4695.52|4695.52|4695.52|4695.52|4695.17|4695.17|0
1648212570000|2022-03-25 12:49:30|4695.82|4695.82|4695.56|4695.56|4695.83|4695.83|4695.56|4695.56|0
1648212580000|2022-03-25 12:49:40|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1648212600000|2022-03-25 12:50:00|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|4696.18|0
1648212620000|2022-03-25 12:50:20|4698.19|4698.19|4698.19|4698.19|4698.19|4698.19|4698.19|4698.19|0
1648212640000|2022-03-25 12:50:40|4698.46|4698.46|4698.9|4698.9|4698.9|4698.9|4698.46|4698.46|0
1648212650000|2022-03-25 12:50:50|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1648212660000|2022-03-25 12:51:00|4700.91|4700.91|4701.08|4701.08|4701.26|4701.26|4700.91|4700.91|0
1648212680000|2022-03-25 12:51:20|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|0
1648212700000|2022-03-25 12:51:40|4701.14|4701.14|4701.02|4701.02|4701.14|4701.14|4701.02|4701.02|0
1648212710000|2022-03-25 12:51:50|4699.68|4699.68|4700.35|4700.35|4700.35|4700.35|4699.68|4699.68|0
1648212720000|2022-03-25 12:52:00|4699.01|4699.01|4697.34|4697.34|4699.01|4699.01|4697.34|4697.34|0
1648212730000|2022-03-25 12:52:10|4696.81|4696.81|4696.57|4696.57|4696.81|4696.81|4696.57|4696.57|0
1648212750000|2022-03-25 12:52:30|4698.25|4698.25|4698.07|4698.07|4698.25|4698.25|4698.07|4698.07|0
1648212770000|2022-03-25 12:52:50|4697.98|4697.98|4697.81|4697.81|4697.98|4697.98|4697.72|4697.72|0
1648212790000|2022-03-25 12:53:10|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1648212800000|2022-03-25 12:53:20|4697.81|4697.81|4696.47|4696.47|4697.81|4697.81|4696.47|4696.47|0
1648212810000|2022-03-25 12:53:30|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1648212820000|2022-03-25 12:53:40|4697.03|4697.03|4696.45|4696.45|4697.03|4697.03|4696.45|4696.45|0
1648212830000|2022-03-25 12:53:50|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|0
1648212840000|2022-03-25 12:54:00|4697.31|4697.31|4696.69|4696.69|4697.31|4697.31|4696.69|4696.69|0
1648212850000|2022-03-25 12:54:10|4696.96|4696.96|4696.63|4696.63|4697.14|4697.14|4696.41|4696.41|0
1648212860000|2022-03-25 12:54:20|4695.96|4695.96|4695.96|4695.96|4695.96|4695.96|4695.96|4695.96|0
1648212870000|2022-03-25 12:54:30|4696.01|4696.01|4696.06|4696.06|4696.06|4696.06|4696.01|4696.01|0
1648212890000|2022-03-25 12:54:50|4696.11|4696.11|4696.78|4696.78|4696.78|4696.78|4696.11|4696.11|0
1648212910000|2022-03-25 12:55:10|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1648212970000|2022-03-25 12:56:10|4697.76|4697.76|4697.4|4697.4|4697.93|4697.93|4697.4|4697.4|0
1648212980000|2022-03-25 12:56:20|4697.67|4697.67|4697.31|4697.31|4697.67|4697.67|4697.31|4697.31|0
1648212990000|2022-03-25 12:56:30|4697.93|4697.93|4697.26|4697.26|4697.93|4697.93|4697.26|4697.26|0
1648213000000|2022-03-25 12:56:40|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|4697.37|0
1648213020000|2022-03-25 12:57:00|4697.19|4697.19|4696.7|4696.7|4697.37|4697.37|4696.7|4696.7|0
1648213040000|2022-03-25 12:57:20|4696.79|4696.79|4696.91|4696.91|4696.91|4696.91|4696.79|4696.79|0
1648213060000|2022-03-25 12:57:40|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|0
1648213070000|2022-03-25 12:57:50|4697.66|4697.66|4697.75|4697.75|4697.75|4697.75|4697.66|4697.66|0
1648213090000|2022-03-25 12:58:10|4698.1|4698.1|4697.58|4697.58|4698.1|4698.1|4697.58|4697.58|0
1648213100000|2022-03-25 12:58:20|4697.75|4697.75|4698.19|4698.19|4698.19|4698.19|4697.75|4697.75|0
1648213110000|2022-03-25 12:58:30|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|4698.86|0
1648213120000|2022-03-25 12:58:40|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|0
1648213140000|2022-03-25 12:59:00|4701.05|4701.05|4701.23|4701.23|4701.31|4701.31|4701.05|4701.05|0
1648213150000|2022-03-25 12:59:10|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|0
1648213180000|2022-03-25 12:59:40|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|4699.8|0
1648213200000|2022-03-25 13:00:00|4701.14|4701.14|4701.14|4701.14|4701.31|4701.31|4701.14|4701.14|0
1648213220000|2022-03-25 13:00:20|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|0
1648213230000|2022-03-25 13:00:30|4698.46|4698.46|4698.52|4698.52|4698.52|4698.52|4698.22|4698.22|0
1648213250000|2022-03-25 13:00:50|4697.72|4697.72|4697.46|4697.46|4697.72|4697.72|4697.46|4697.46|0
1648213260000|2022-03-25 13:01:00|4697.31|4697.31|4697.22|4697.22|4697.57|4697.57|4696.96|4696.96|0
1648213290000|2022-03-25 13:01:30|4697.49|4697.49|4697.4|4697.4|4697.49|4697.49|4697.4|4697.4|0
1648213300000|2022-03-25 13:01:40|4697.22|4697.22|4698.16|4698.16|4698.16|4698.16|4697.22|4697.22|0
1648213310000|2022-03-25 13:01:50|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|4698.83|0
1648213320000|2022-03-25 13:02:00|4699|4699|4698.93|4698.93|4699.44|4699.44|4698.93|4698.93|0
1648213340000|2022-03-25 13:02:20|4698.58|4698.58|4698.58|4698.58|4698.58|4698.58|4697.96|4697.96|0
1648213360000|2022-03-25 13:02:40|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1648213400000|2022-03-25 13:03:20|4699.28|4699.28|4699.28|4699.28|4699.37|4699.37|4699.28|4699.28|0
1648213410000|2022-03-25 13:03:30|4698.93|4698.93|4699.2|4699.2|4699.2|4699.2|4698.93|4698.93|0
1648213420000|2022-03-25 13:03:40|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|4699.11|0
1648213430000|2022-03-25 13:03:50|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|0
1648213440000|2022-03-25 13:04:00|4699.73|4699.73|4699.46|4699.46|4699.73|4699.73|4699.46|4699.46|0
1648213460000|2022-03-25 13:04:20|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|4699.81|0
1648213470000|2022-03-25 13:04:30|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|0
1648213480000|2022-03-25 13:04:40|4699.81|4699.81|4699.96|4699.96|4699.96|4699.96|4699.81|4699.81|0
1648213490000|2022-03-25 13:04:50|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|0
1648213500000|2022-03-25 13:05:00|4699.98|4699.98|4699.54|4699.54|4699.98|4699.98|4699.54|4699.54|0
1648213520000|2022-03-25 13:05:20|4699.27|4699.27|4699.89|4699.89|4699.89|4699.89|4699.27|4699.27|0
1648213540000|2022-03-25 13:05:40|4699.54|4699.54|4700.07|4700.07|4700.07|4700.07|4699.54|4699.54|0
1648213570000|2022-03-25 13:06:10|4700.15|4700.15|4699.54|4699.54|4700.15|4700.15|4699.54|4699.54|0
1648213610000|2022-03-25 13:06:50|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1648213620000|2022-03-25 13:07:00|4699.21|4699.21|4699.38|4699.38|4699.38|4699.38|4699.21|4699.21|0
1648213630000|2022-03-25 13:07:10|4700.05|4700.05|4700.72|4700.72|4700.72|4700.72|4700.05|4700.05|0
1648213640000|2022-03-25 13:07:20|4702.73|4702.73|4703.4|4703.4|4703.4|4703.4|4702.73|4702.73|0
1648213650000|2022-03-25 13:07:30|4703.58|4703.58|4703.5|4703.5|4703.58|4703.58|4703.35|4703.35|0
1648213660000|2022-03-25 13:07:40|4703.59|4703.59|4703.7|4703.7|4703.7|4703.7|4703.59|4703.59|0
1648213670000|2022-03-25 13:07:50|4703.17|4703.17|4703.53|4703.53|4703.53|4703.53|4703.17|4703.17|0
1648213680000|2022-03-25 13:08:00|4703.38|4703.38|4703.4|4703.4|4703.4|4703.4|4703.29|4703.29|0
1648213750000|2022-03-25 13:09:10|4703.75|4703.75|4703.93|4703.93|4703.93|4703.93|4703.75|4703.75|0
1648213790000|2022-03-25 13:09:50|4703.26|4703.26|4702.59|4702.59|4703.26|4703.26|4702.59|4702.59|0
1648213800000|2022-03-25 13:10:00|4701.92|4701.92|4701.8|4701.8|4701.92|4701.92|4701.8|4701.8|0
1648213810000|2022-03-25 13:10:10|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1648213820000|2022-03-25 13:10:20|4701.65|4701.65|4700.68|4700.68|4701.65|4701.65|4700.68|4700.68|0
1648213830000|2022-03-25 13:10:30|4700.77|4700.77|4700.24|4700.24|4700.77|4700.77|4700.24|4700.24|0
1648213880000|2022-03-25 13:11:20|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|4699.57|0
1648213890000|2022-03-25 13:11:30|4700.01|4700.01|4699.75|4699.75|4700.01|4700.01|4699.66|4699.66|0
1648213910000|2022-03-25 13:11:50|4699.92|4699.92|4700.1|4700.1|4700.1|4700.1|4699.92|4699.92|0
1648213920000|2022-03-25 13:12:00|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|4700.9|0
1648213930000|2022-03-25 13:12:10|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|0
1648213940000|2022-03-25 13:12:20|4700.45|4700.45|4700.28|4700.28|4700.45|4700.45|4700.19|4700.19|0
1648213950000|2022-03-25 13:12:30|4700.95|4700.95|4700.86|4700.86|4700.95|4700.95|4700.86|4700.86|0
1648213970000|2022-03-25 13:12:50|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|0
1648213980000|2022-03-25 13:13:00|4700.77|4700.77|4700.65|4700.65|4700.77|4700.77|4700.51|4700.51|0
1648214000000|2022-03-25 13:13:20|4699.31|4699.31|4696.95|4696.95|4699.31|4699.31|4696.95|4696.95|0
1648214020000|2022-03-25 13:13:40|4697.11|4697.11|4697.2|4697.2|4697.2|4697.2|4697.11|4697.11|0
1648214040000|2022-03-25 13:14:00|4696.67|4696.67|4697.06|4697.06|4697.73|4697.73|4696.67|4696.67|0
1648214060000|2022-03-25 13:14:20|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|0
1648214070000|2022-03-25 13:14:30|4696.63|4696.63|4697.3|4697.3|4697.3|4697.3|4696.63|4696.63|0
1648214080000|2022-03-25 13:14:40|4697.57|4697.57|4697.82|4697.82|4697.82|4697.82|4697.57|4697.57|0
1648214100000|2022-03-25 13:15:00|4697.73|4697.73|4698.17|4698.17|4698.17|4698.17|4697.73|4697.73|0
1648214140000|2022-03-25 13:15:40|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|0
1648214150000|2022-03-25 13:15:50|4698.02|4698.02|4697.84|4697.84|4698.02|4698.02|4697.84|4697.84|0
1648214160000|2022-03-25 13:16:00|4697.89|4697.89|4698.4|4698.4|4698.4|4698.4|4697.89|4697.89|0
1648214170000|2022-03-25 13:16:10|4699.07|4699.07|4697.53|4697.53|4699.16|4699.16|4697.53|4697.53|0
1648214180000|2022-03-25 13:16:20|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|0
1648214190000|2022-03-25 13:16:30|4698.87|4698.87|4698.2|4698.2|4698.87|4698.87|4698.2|4698.2|0
1648214200000|2022-03-25 13:16:40|4698.37|4698.37|4698.11|4698.11|4698.37|4698.37|4698.11|4698.11|0
1648214220000|2022-03-25 13:17:00|4699.45|4699.45|4697.44|4697.44|4699.45|4699.45|4697.44|4697.44|0
1648214240000|2022-03-25 13:17:20|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4695.43|4695.43|0
1648214260000|2022-03-25 13:17:40|4696.63|4696.63|4696.4|4696.4|4696.68|4696.68|4696.4|4696.4|0
1648214280000|2022-03-25 13:18:00|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|0
1648214290000|2022-03-25 13:18:10|4696.31|4696.31|4696.84|4696.84|4696.84|4696.84|4696.31|4696.31|0
1648214300000|2022-03-25 13:18:20|4696.93|4696.93|4696.93|4696.93|4696.93|4696.93|4696.93|4696.93|0
1648214310000|2022-03-25 13:18:30|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|4697.02|0
1648214320000|2022-03-25 13:18:40|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|4696.75|0
1648214330000|2022-03-25 13:18:50|4696.58|4696.58|4696.58|4696.58|4696.58|4696.58|4696.58|4696.58|0
1648214370000|2022-03-25 13:19:30|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|0
1648214380000|2022-03-25 13:19:40|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|4696.5|0
1648214390000|2022-03-25 13:19:50|4698.51|4698.51|4699.18|4699.18|4699.18|4699.18|4698.51|4698.51|0
1648214400000|2022-03-25 13:20:00|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1648214420000|2022-03-25 13:20:20|4700.01|4700.01|4700.1|4700.1|4700.1|4700.1|4700.01|4700.01|0
1648214430000|2022-03-25 13:20:30|4699.89|4699.89|4699.84|4699.84|4699.89|4699.89|4699.84|4699.84|0
1648214440000|2022-03-25 13:20:40|4699.73|4699.73|4699.84|4699.84|4699.84|4699.84|4699.73|4699.73|0
1648214450000|2022-03-25 13:20:50|4700.1|4700.1|4699.93|4699.93|4700.1|4700.1|4699.93|4699.93|0
1648214460000|2022-03-25 13:21:00|4698.59|4698.59|4698.09|4698.09|4698.76|4698.76|4698.09|4698.09|0
1648214500000|2022-03-25 13:21:40|4698.62|4698.62|4699.15|4699.15|4699.33|4699.33|4698.62|4698.62|0
1648214510000|2022-03-25 13:21:50|4698.98|4698.98|4698.71|4698.71|4698.98|4698.98|4698.71|4698.71|0
1648214520000|2022-03-25 13:22:00|4698.09|4698.09|4698.18|4698.18|4698.18|4698.18|4698.09|4698.09|0
1648214540000|2022-03-25 13:22:20|4698.36|4698.36|4697.78|4697.78|4698.45|4698.45|4697.78|4697.78|0
1648214550000|2022-03-25 13:22:30|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|4697.86|0
1648214570000|2022-03-25 13:22:50|4697.71|4697.71|4697.88|4697.88|4697.94|4697.94|4697.71|4697.71|0
1648214580000|2022-03-25 13:23:00|4697.83|4697.83|4698.38|4698.38|4698.54|4698.54|4697.83|4697.83|0
1648214590000|2022-03-25 13:23:10|4698.46|4698.46|4698.2|4698.2|4698.46|4698.46|4698.2|4698.2|0
1648214600000|2022-03-25 13:23:20|4698.57|4698.57|4698.57|4698.57|4698.57|4698.57|4698.57|4698.57|0
1648214620000|2022-03-25 13:23:40|4698.52|4698.52|4698.36|4698.36|4698.52|4698.52|4698.36|4698.36|0
1648214640000|2022-03-25 13:24:00|4698.62|4698.62|4699.46|4699.46|4699.46|4699.46|4698.62|4698.62|0
1648214650000|2022-03-25 13:24:10|4699.72|4699.72|4699.62|4699.62|4699.78|4699.78|4699.62|4699.62|0
1648214660000|2022-03-25 13:24:20|4699.72|4699.72|4699.72|4699.72|4699.72|4699.72|4699.72|4699.72|0
1648214670000|2022-03-25 13:24:30|4700.08|4700.08|4699.97|4699.97|4700.08|4700.08|4699.97|4699.97|0
1648214680000|2022-03-25 13:24:40|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1648214690000|2022-03-25 13:24:50|4699.64|4699.64|4699.09|4699.09|4699.64|4699.64|4699.09|4699.09|0
1648214700000|2022-03-25 13:25:00|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|0
1648214720000|2022-03-25 13:25:20|4699.93|4699.93|4699.76|4699.76|4699.93|4699.93|4699.14|4699.14|0
1648214740000|2022-03-25 13:25:40|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|4699.43|0
1648214760000|2022-03-25 13:26:00|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|0
1648214770000|2022-03-25 13:26:10|4699.82|4699.82|4699.76|4699.76|4699.82|4699.82|4699.66|4699.66|0
1648214780000|2022-03-25 13:26:20|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|0
1648214800000|2022-03-25 13:26:40|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|4700.22|0
1648214810000|2022-03-25 13:26:50|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|0
1648214820000|2022-03-25 13:27:00|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1648214830000|2022-03-25 13:27:10|4700.72|4700.72|4700.36|4700.36|4700.72|4700.72|4700.36|4700.36|0
1648214840000|2022-03-25 13:27:20|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|0
1648214850000|2022-03-25 13:27:30|4700.45|4700.45|4700.01|4700.01|4700.45|4700.45|4700.01|4700.01|0
1648214860000|2022-03-25 13:27:40|4699.83|4699.83|4699.83|4699.83|4699.83|4699.83|4699.83|4699.83|0
1648214890000|2022-03-25 13:28:10|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|4700.28|0
1648214900000|2022-03-25 13:28:20|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|0
1648214950000|2022-03-25 13:29:10|4700.45|4700.45|4700.45|4700.45|4700.45|4700.45|4700.45|4700.45|0
1648214980000|2022-03-25 13:29:40|4699.66|4699.66|4700.77|4700.77|4700.77|4700.77|4699.66|4699.66|0
1648215000000|2022-03-25 13:30:00|4700.1|4700.1|4700.68|4700.68|4700.68|4700.68|4700.1|4700.1|0
1648215020000|2022-03-25 13:30:20|4700.42|4700.42|4700.68|4700.68|4700.68|4700.68|4700.33|4700.33|0
1648215030000|2022-03-25 13:30:30|4700.24|4700.24|4698.9|4698.9|4700.34|4700.34|4698.9|4698.9|0
1648215040000|2022-03-25 13:30:40|4699.52|4699.52|4700.28|4700.28|4700.28|4700.28|4699.4|4699.4|0
1648215050000|2022-03-25 13:30:50|4701.62|4701.62|4700.95|4700.95|4701.62|4701.62|4700.95|4700.95|0
1648215060000|2022-03-25 13:31:00|4701.13|4701.13|4700.46|4700.46|4701.13|4701.13|4700.46|4700.46|0
1648215070000|2022-03-25 13:31:10|4701.13|4701.13|4701.24|4701.24|4701.24|4701.24|4701.13|4701.13|0
1648215080000|2022-03-25 13:31:20|4700.57|4700.57|4699.95|4699.95|4700.57|4700.57|4699.95|4699.95|0
1648215090000|2022-03-25 13:31:30|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|4699.86|0
1648215100000|2022-03-25 13:31:40|4700.48|4700.48|4700.42|4700.42|4700.74|4700.74|4700.3|4700.3|0
1648215120000|2022-03-25 13:32:00|4700.86|4700.86|4700.77|4700.77|4700.86|4700.86|4700.77|4700.77|0
1648215140000|2022-03-25 13:32:20|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1648215150000|2022-03-25 13:32:30|4701.88|4701.88|4701.97|4701.97|4701.97|4701.97|4701.88|4701.88|0
1648215160000|2022-03-25 13:32:40|4701.87|4701.87|4701.23|4701.23|4701.87|4701.87|4701.23|4701.23|0
1648215170000|2022-03-25 13:32:50|4701.14|4701.14|4701.41|4701.41|4701.41|4701.41|4701.14|4701.14|0
1648215180000|2022-03-25 13:33:00|4701.57|4701.57|4700.86|4700.86|4701.57|4701.57|4700.86|4700.86|0
1648215190000|2022-03-25 13:33:10|4700.19|4700.19|4700.55|4700.55|4700.55|4700.55|4700.19|4700.19|0
1648215200000|2022-03-25 13:33:20|4700.9|4700.9|4701.08|4701.08|4701.08|4701.08|4700.9|4700.9|0
1648215210000|2022-03-25 13:33:30|4701.25|4701.25|4702.33|4702.33|4702.59|4702.59|4701.25|4701.25|0
1648215220000|2022-03-25 13:33:40|4702.68|4702.68|4701.83|4701.83|4702.68|4702.68|4701.83|4701.83|0
1648215240000|2022-03-25 13:34:00|4703.17|4703.17|4703.61|4703.61|4703.61|4703.61|4703.17|4703.17|0
1648215250000|2022-03-25 13:34:10|4703.78|4703.78|4704.45|4704.45|4704.45|4704.45|4703.78|4703.78|0
1648215260000|2022-03-25 13:34:20|4704.81|4704.81|4704.2|4704.2|4704.81|4704.81|4704.2|4704.2|0
1648215270000|2022-03-25 13:34:30|4703.85|4703.85|4703.94|4703.94|4703.94|4703.94|4703.85|4703.85|0
1648215280000|2022-03-25 13:34:40|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|4703.78|0
1648215290000|2022-03-25 13:34:50|4703.11|4703.11|4702.17|4702.17|4703.11|4703.11|4702.17|4702.17|0
1648215300000|2022-03-25 13:35:00|4701.47|4701.47|4701.47|4701.47|4701.47|4701.47|4701.38|4701.38|0
1648215310000|2022-03-25 13:35:10|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|4701.64|0
1648215320000|2022-03-25 13:35:20|4702.06|4702.06|4703.77|4703.77|4704.3|4704.3|4702.06|4702.06|0
1648215330000|2022-03-25 13:35:30|4703.33|4703.33|4702.14|4702.14|4703.33|4703.33|4701.65|4701.65|0
1648215340000|2022-03-25 13:35:40|4702.23|4702.23|4702.23|4702.23|4702.23|4702.23|4702.23|4702.23|0
1648215350000|2022-03-25 13:35:50|4702.67|4702.67|4703.13|4703.13|4703.13|4703.13|4701.79|4701.79|0
1648215360000|2022-03-25 13:36:00|4703.25|4703.25|4704.75|4704.75|4704.75|4704.75|4703.25|4703.25|0
1648215370000|2022-03-25 13:36:10|4705.01|4705.01|4706.18|4706.18|4706.36|4706.36|4704.84|4704.84|0
1648215380000|2022-03-25 13:36:20|4706.27|4706.27|4706|4706|4706.27|4706.27|4706|4706|0
1648215390000|2022-03-25 13:36:30|4705.83|4705.83|4706.36|4706.36|4706.36|4706.36|4705.83|4705.83|0
1648215410000|2022-03-25 13:36:50|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|0
1648215420000|2022-03-25 13:37:00|4706.04|4706.04|4706.04|4706.04|4706.71|4706.71|4706.04|4706.04|0
1648215430000|2022-03-25 13:37:10|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|0
1648215460000|2022-03-25 13:37:40|4705.16|4705.16|4704.71|4704.71|4705.16|4705.16|4704.1|4704.1|0
1648215470000|2022-03-25 13:37:50|4704.63|4704.63|4704.45|4704.45|4704.86|4704.86|4704.1|4704.1|0
1648215480000|2022-03-25 13:38:00|4704.33|4704.33|4703.83|4703.83|4704.45|4704.45|4703.83|4703.83|0
1648215490000|2022-03-25 13:38:10|4704.27|4704.27|4704.27|4704.27|4704.27|4704.27|4703.74|4703.74|0
1648215500000|2022-03-25 13:38:20|4704.54|4704.54|4704.54|4704.54|4704.95|4704.95|4704.54|4704.54|0
1648215510000|2022-03-25 13:38:30|4703.87|4703.87|4703.16|4703.16|4703.87|4703.87|4703.16|4703.16|0
1648215530000|2022-03-25 13:38:50|4703.08|4703.08|4703.08|4703.08|4703.08|4703.08|4703.08|4703.08|0
1648215540000|2022-03-25 13:39:00|4702.63|4702.63|4702.48|4702.48|4702.63|4702.63|4702.22|4702.22|0
1648215550000|2022-03-25 13:39:10|4702.92|4702.92|4702.44|4702.44|4702.92|4702.92|4700.91|4700.91|0
1648215560000|2022-03-25 13:39:20|4702.62|4702.62|4703.29|4703.29|4703.29|4703.29|4702.62|4702.62|0
1648215570000|2022-03-25 13:39:30|4702.93|4702.93|4702.76|4702.76|4702.93|4702.93|4702.76|4702.76|0
1648215580000|2022-03-25 13:39:40|4702.14|4702.14|4702.03|4702.03|4702.14|4702.14|4702.03|4702.03|0
1648215600000|2022-03-25 13:40:00|4701.15|4701.15|4701.05|4701.05|4701.15|4701.15|4700.37|4700.37|0
1648215610000|2022-03-25 13:40:10|4700.38|4700.38|4699.7|4699.7|4700.38|4700.38|4699.7|4699.7|0
1648215620000|2022-03-25 13:40:20|4698.73|4698.73|4697.62|4697.62|4698.73|4698.73|4697.62|4697.62|0
1648215630000|2022-03-25 13:40:30|4697.27|4697.27|4696.47|4696.47|4697.27|4697.27|4696.47|4696.47|0
1648215640000|2022-03-25 13:40:40|4695.85|4695.85|4697.71|4697.71|4697.71|4697.71|4695.85|4695.85|0
1648215650000|2022-03-25 13:40:50|4697.8|4697.8|4697.62|4697.62|4698.15|4698.15|4697.62|4697.62|0
1648215660000|2022-03-25 13:41:00|4697.74|4697.74|4699.23|4699.23|4699.23|4699.23|4697.74|4697.74|0
1648215670000|2022-03-25 13:41:10|4699.11|4699.11|4700.67|4700.67|4700.67|4700.67|4699.11|4699.11|0
1648215680000|2022-03-25 13:41:20|4700.78|4700.78|4701.76|4701.76|4701.76|4701.76|4700.78|4700.78|0
1648215690000|2022-03-25 13:41:30|4701.9|4701.9|4702.5|4702.5|4702.5|4702.5|4701.9|4701.9|0
1648215700000|2022-03-25 13:41:40|4702.68|4702.68|4702.15|4702.15|4702.68|4702.68|4702.15|4702.15|0
1648215720000|2022-03-25 13:42:00|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|0
1648215730000|2022-03-25 13:42:10|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|0
1648215740000|2022-03-25 13:42:20|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|4703.06|0
1648215770000|2022-03-25 13:42:50|4702.89|4702.89|4702.89|4702.89|4702.98|4702.98|4702.89|4702.89|0
1648215780000|2022-03-25 13:43:00|4702.65|4702.65|4702.83|4702.83|4702.83|4702.83|4702.65|4702.65|0
1648215790000|2022-03-25 13:43:10|4703|4703|4703.18|4703.18|4703.18|4703.18|4703|4703|0
1648215810000|2022-03-25 13:43:30|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|0
1648215830000|2022-03-25 13:43:50|4702.56|4702.56|4705.01|4705.01|4705.01|4705.01|4702.56|4702.56|0
1648215840000|2022-03-25 13:44:00|4705.25|4705.25|4705.52|4705.52|4705.52|4705.52|4705.25|4705.25|0
1648215850000|2022-03-25 13:44:10|4705.63|4705.63|4706.33|4706.33|4706.33|4706.33|4705.63|4705.63|0
1648215860000|2022-03-25 13:44:20|4706.8|4706.8|4706.97|4706.97|4706.97|4706.97|4706.8|4706.8|0
1648215880000|2022-03-25 13:44:40|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|4706.35|0
1648215900000|2022-03-25 13:45:00|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|0
1648215910000|2022-03-25 13:45:10|4706.21|4706.21|4705.32|4705.32|4706.21|4706.21|4705.32|4705.32|0
1648215920000|2022-03-25 13:45:20|4705.23|4705.23|4703.37|4703.37|4705.23|4705.23|4703.29|4703.29|0
1648215930000|2022-03-25 13:45:30|4701.37|4701.37|4702.03|4702.03|4702.03|4702.03|4700.7|4700.7|0
1648215940000|2022-03-25 13:45:40|4702.74|4702.74|4702.25|4702.25|4702.92|4702.92|4701.58|4701.58|0
1648215980000|2022-03-25 13:46:20|4704.51|4704.51|4705.44|4705.44|4705.44|4705.44|4704.51|4704.51|0
1648215990000|2022-03-25 13:46:30|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1648216000000|2022-03-25 13:46:40|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|4705.62|0
1648216010000|2022-03-25 13:46:50|4706.06|4706.06|4705.82|4705.82|4706.62|4706.62|4705.82|4705.82|0
1648216020000|2022-03-25 13:47:00|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|4706.44|0
1648216030000|2022-03-25 13:47:10|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|0
1648216050000|2022-03-25 13:47:30|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|4706.3|0
1648216060000|2022-03-25 13:47:40|4706.74|4706.74|4707.01|4707.01|4707.01|4707.01|4706.74|4706.74|0
1648216080000|2022-03-25 13:48:00|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|0
1648216090000|2022-03-25 13:48:10|4707.89|4707.89|4707.54|4707.54|4708.07|4708.07|4707.36|4707.36|0
1648216110000|2022-03-25 13:48:30|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|4708.24|0
1648216120000|2022-03-25 13:48:40|4707.98|4707.98|4708.32|4708.32|4708.41|4708.41|4707.74|4707.74|0
1648216150000|2022-03-25 13:49:10|4708.99|4708.99|4709.77|4709.77|4709.77|4709.77|4708.99|4708.99|0
1648216160000|2022-03-25 13:49:20|4709.95|4709.95|4709.86|4709.86|4709.95|4709.95|4709.86|4709.86|0
1648216170000|2022-03-25 13:49:30|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|4709.19|0
1648216190000|2022-03-25 13:49:50|4708.93|4708.93|4709.54|4709.54|4709.54|4709.54|4708.66|4708.66|0
1648216200000|2022-03-25 13:50:00|4709.81|4709.81|4708.17|4708.17|4709.9|4709.9|4708.17|4708.17|0
1648216210000|2022-03-25 13:50:10|4707.81|4707.81|4708.7|4708.7|4708.7|4708.7|4707.81|4707.81|0
1648216220000|2022-03-25 13:50:20|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|0
1648216230000|2022-03-25 13:50:30|4709.31|4709.31|4708.34|4708.34|4709.31|4709.31|4708.34|4708.34|0
1648216240000|2022-03-25 13:50:40|4709.05|4709.05|4707.99|4707.99|4709.05|4709.05|4707.81|4707.81|0
1648216250000|2022-03-25 13:50:50|4707.9|4707.9|4707.99|4707.99|4707.99|4707.99|4707.9|4707.9|0
1648216260000|2022-03-25 13:51:00|4708.17|4708.17|4708.34|4708.34|4708.34|4708.34|4708.17|4708.17|0
1648216270000|2022-03-25 13:51:10|4708.79|4708.79|4709|4709|4709|4709|4708.12|4708.12|0
1648216280000|2022-03-25 13:51:20|4708.91|4708.91|4708.56|4708.56|4708.91|4708.91|4708.56|4708.56|0
1648216290000|2022-03-25 13:51:30|4709.23|4709.23|4708.56|4708.56|4709.23|4709.23|4708.56|4708.56|0
1648216300000|2022-03-25 13:51:40|4708.32|4708.32|4708.23|4708.23|4708.32|4708.32|4707.97|4707.97|0
1648216320000|2022-03-25 13:52:00|4707.56|4707.56|4706.89|4706.89|4707.56|4707.56|4706.89|4706.89|0
1648216330000|2022-03-25 13:52:10|4707.56|4707.56|4708.58|4708.58|4708.58|4708.58|4707.56|4707.56|0
1648216340000|2022-03-25 13:52:20|4708.67|4708.67|4710.37|4710.37|4710.37|4710.37|4708.32|4708.32|0
1648216350000|2022-03-25 13:52:30|4709.84|4709.84|4710.01|4710.01|4710.01|4710.01|4709.57|4709.57|0
1648216360000|2022-03-25 13:52:40|4709.34|4709.34|4709.52|4709.52|4709.52|4709.52|4709.34|4709.34|0
1648216380000|2022-03-25 13:53:00|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|4709.37|0
1648216390000|2022-03-25 13:53:10|4709.81|4709.81|4710.17|4710.17|4710.17|4710.17|4709.81|4709.81|0
1648216410000|2022-03-25 13:53:30|4710.25|4710.25|4709.72|4709.72|4710.25|4710.25|4709.72|4709.72|0
1648216420000|2022-03-25 13:53:40|4709.9|4709.9|4708.95|4708.95|4710.06|4710.06|4708.95|4708.95|0
1648216430000|2022-03-25 13:53:50|4710.29|4710.29|4710.44|4710.44|4710.44|4710.44|4710.29|4710.29|0
1648216440000|2022-03-25 13:54:00|4709.82|4709.82|4708.21|4708.21|4709.91|4709.91|4708.21|4708.21|0
1648216450000|2022-03-25 13:54:10|4708.48|4708.48|4708.48|4708.48|4708.57|4708.57|4708.48|4708.48|0
1648216460000|2022-03-25 13:54:20|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|4708.39|0
1648216480000|2022-03-25 13:54:40|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|0
1648216500000|2022-03-25 13:55:00|4708.39|4708.39|4706.84|4706.84|4708.39|4708.39|4706.84|4706.84|0
1648216510000|2022-03-25 13:55:10|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|4705.96|0
1648216520000|2022-03-25 13:55:20|4705.87|4705.87|4706.4|4706.4|4706.4|4706.4|4705.87|4705.87|0
1648216530000|2022-03-25 13:55:30|4706.93|4706.93|4706.49|4706.49|4706.93|4706.93|4706.49|4706.49|0
1648216540000|2022-03-25 13:55:40|4705.96|4705.96|4704.99|4704.99|4705.96|4705.96|4704.99|4704.99|0
1648216550000|2022-03-25 13:55:50|4705.43|4705.43|4705.7|4705.7|4705.7|4705.7|4705.43|4705.43|0
1648216560000|2022-03-25 13:56:00|4705.79|4705.79|4705.12|4705.12|4705.79|4705.79|4705.12|4705.12|0
1648216570000|2022-03-25 13:56:10|4705.22|4705.22|4705.49|4705.49|4705.49|4705.49|4705.22|4705.22|0
1648216580000|2022-03-25 13:56:20|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|4706.28|0
1648216590000|2022-03-25 13:56:30|4705.75|4705.75|4705.57|4705.57|4705.75|4705.75|4705.22|4705.22|0
1648216610000|2022-03-25 13:56:50|4705.31|4705.31|4705.66|4705.66|4705.66|4705.66|4705.31|4705.31|0
1648216620000|2022-03-25 13:57:00|4706.37|4706.37|4706.6|4706.6|4706.81|4706.81|4706.37|4706.37|0
1648216630000|2022-03-25 13:57:10|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|4705.93|0
1648216640000|2022-03-25 13:57:20|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|0
1648216650000|2022-03-25 13:57:30|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|0
1648216660000|2022-03-25 13:57:40|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1648216670000|2022-03-25 13:57:50|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|0
1648216680000|2022-03-25 13:58:00|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|4704.96|0
1648216690000|2022-03-25 13:58:10|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|0
1648216700000|2022-03-25 13:58:20|4704.78|4704.78|4704.59|4704.59|4704.78|4704.78|4704.59|4704.59|0
1648216710000|2022-03-25 13:58:30|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|0
1648216720000|2022-03-25 13:58:40|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|0
1648216730000|2022-03-25 13:58:50|4704.12|4704.12|4703.73|4703.73|4704.12|4704.12|4703.73|4703.73|0
1648216740000|2022-03-25 13:59:00|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|0
1648216750000|2022-03-25 13:59:10|4703.32|4703.32|4703.67|4703.67|4703.67|4703.67|4703.32|4703.32|0
1648216760000|2022-03-25 13:59:20|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1648216770000|2022-03-25 13:59:30|4705.19|4705.19|4705.45|4705.45|4705.63|4705.63|4705.19|4705.19|0
1648216800000|2022-03-25 14:00:00|4704.78|4704.78|4705.89|4705.89|4705.89|4705.89|4704.78|4704.78|0
1648216820000|2022-03-25 14:00:20|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|4706.07|0
1648216830000|2022-03-25 14:00:30|4705.81|4705.81|4705.28|4705.28|4705.81|4705.81|4705.28|4705.28|0
1648216840000|2022-03-25 14:00:40|4705.72|4705.72|4706.16|4706.16|4706.16|4706.16|4705.72|4705.72|0
1648216850000|2022-03-25 14:00:50|4706.25|4706.25|4706.42|4706.42|4706.42|4706.42|4706.25|4706.25|0
1648216860000|2022-03-25 14:01:00|4706.07|4706.07|4708.75|4708.75|4708.75|4708.75|4706.07|4706.07|0
1648216870000|2022-03-25 14:01:10|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1648216890000|2022-03-25 14:01:30|4708.17|4708.17|4710.08|4710.08|4710.08|4710.08|4707.5|4707.5|0
1648216900000|2022-03-25 14:01:40|4709.9|4709.9|4709.46|4709.46|4709.99|4709.99|4709.46|4709.46|0
1648216910000|2022-03-25 14:01:50|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|4708.79|0
1648216920000|2022-03-25 14:02:00|4708.55|4708.55|4708.76|4708.76|4708.76|4708.76|4708.4|4708.4|0
1648216930000|2022-03-25 14:02:10|4708.67|4708.67|4709.28|4709.28|4709.28|4709.28|4708.67|4708.67|0
1648216940000|2022-03-25 14:02:20|4709.37|4709.37|4709.55|4709.55|4709.55|4709.55|4709.37|4709.37|0
1648216950000|2022-03-25 14:02:30|4709.81|4709.81|4708.58|4708.58|4709.81|4709.81|4708.58|4708.58|0
1648216960000|2022-03-25 14:02:40|4709.25|4709.25|4711.08|4711.08|4711.26|4711.26|4709.25|4709.25|0
1648216970000|2022-03-25 14:02:50|4711.17|4711.17|4711.7|4711.7|4712.37|4712.37|4711.17|4711.17|0
1648216980000|2022-03-25 14:03:00|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|4711.79|0
1648216990000|2022-03-25 14:03:10|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|4712.41|0
1648217000000|2022-03-25 14:03:20|4712.32|4712.32|4712.05|4712.05|4712.32|4712.32|4712.05|4712.05|0
1648217010000|2022-03-25 14:03:30|4711.7|4711.7|4712.05|4712.05|4712.05|4712.05|4711.7|4711.7|0
1648217020000|2022-03-25 14:03:40|4712.11|4712.11|4712.28|4712.28|4712.28|4712.28|4712.11|4712.11|0
1648217030000|2022-03-25 14:03:50|4712.55|4712.55|4713.25|4713.25|4713.25|4713.25|4712.55|4712.55|0
1648217040000|2022-03-25 14:04:00|4713.17|4713.17|4712.64|4712.64|4713.17|4713.17|4712.64|4712.64|0
1648217050000|2022-03-25 14:04:10|4712.37|4712.37|4712.22|4712.22|4712.37|4712.37|4712.19|4712.19|0
1648217060000|2022-03-25 14:04:20|4712.05|4712.05|4711.26|4711.26|4712.22|4712.22|4711.11|4711.11|0
1648217080000|2022-03-25 14:04:40|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|4711.52|0
1648217090000|2022-03-25 14:04:50|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|4711.7|0
1648217100000|2022-03-25 14:05:00|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|4712.67|0
1648217110000|2022-03-25 14:05:10|4712.85|4712.85|4712.08|4712.08|4712.85|4712.85|4711.91|4711.91|0
1648217120000|2022-03-25 14:05:20|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|4711.81|0
1648217140000|2022-03-25 14:05:40|4710.67|4710.67|4710.67|4710.67|4710.67|4710.67|4710.49|4710.49|0
1648217150000|2022-03-25 14:05:50|4710.84|4710.84|4710.49|4710.49|4710.84|4710.84|4710.49|4710.49|0
1648217160000|2022-03-25 14:06:00|4709.82|4709.82|4708.41|4708.41|4709.82|4709.82|4708.41|4708.41|0
1648217170000|2022-03-25 14:06:10|4708.58|4708.58|4708.85|4708.85|4708.85|4708.85|4708.58|4708.58|0
1648217180000|2022-03-25 14:06:20|4708.05|4708.05|4709.02|4709.02|4709.02|4709.02|4708.05|4708.05|0
1648217190000|2022-03-25 14:06:30|4708.85|4708.85|4708.58|4708.58|4708.85|4708.85|4708.49|4708.49|0
1648217220000|2022-03-25 14:07:00|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|0
1648217230000|2022-03-25 14:07:10|4709.64|4709.64|4710.05|4710.05|4710.58|4710.58|4709.64|4709.64|0
1648217240000|2022-03-25 14:07:20|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1648217260000|2022-03-25 14:07:40|4709.61|4709.61|4708.37|4708.37|4709.61|4709.61|4708.37|4708.37|0
1648217270000|2022-03-25 14:07:50|4707.84|4707.84|4707.03|4707.03|4708.17|4708.17|4707.03|4707.03|0
1648217280000|2022-03-25 14:08:00|4707.3|4707.3|4708.09|4708.09|4708.09|4708.09|4707.3|4707.3|0
1648217290000|2022-03-25 14:08:10|4709.24|4709.24|4709.51|4709.51|4709.51|4709.51|4709.24|4709.24|0
1648217300000|2022-03-25 14:08:20|4709.68|4709.68|4710.3|4710.3|4710.3|4710.3|4709.68|4709.68|0
1648217310000|2022-03-25 14:08:30|4710.51|4710.51|4710.88|4710.88|4710.88|4710.88|4710.51|4710.51|0
1648217320000|2022-03-25 14:08:40|4711.05|4711.05|4711.72|4711.72|4711.72|4711.72|4711.05|4711.05|0
1648217330000|2022-03-25 14:08:50|4711.88|4711.88|4710.79|4710.79|4712.72|4712.72|4710.79|4710.79|0
1648217340000|2022-03-25 14:09:00|4710.9|4710.9|4710.64|4710.64|4710.9|4710.9|4710.64|4710.64|0
1648217360000|2022-03-25 14:09:20|4710.81|4710.81|4710.9|4710.9|4711.17|4711.17|4710.81|4710.81|0
1648217370000|2022-03-25 14:09:30|4710.75|4710.75|4709.31|4709.31|4710.75|4710.75|4708.07|4708.07|0
1648217390000|2022-03-25 14:09:50|4709.48|4709.48|4709.32|4709.32|4709.48|4709.48|4709.32|4709.32|0
1648217400000|2022-03-25 14:10:00|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|4709.56|0
1648217410000|2022-03-25 14:10:10|4709.47|4709.47|4709.38|4709.38|4709.64|4709.64|4709.38|4709.38|0
1648217420000|2022-03-25 14:10:20|4709.47|4709.47|4709.47|4709.47|4709.47|4709.47|4709.47|4709.47|0
1648217430000|2022-03-25 14:10:30|4709.29|4709.29|4709.47|4709.47|4709.47|4709.47|4709.29|4709.29|0
1648217440000|2022-03-25 14:10:40|4709.2|4709.2|4708.5|4708.5|4709.2|4709.2|4708.5|4708.5|0
1648217450000|2022-03-25 14:10:50|4708.64|4708.64|4708.38|4708.38|4708.91|4708.91|4708.38|4708.38|0
1648217460000|2022-03-25 14:11:00|4707.94|4707.94|4706.51|4706.51|4707.94|4707.94|4706.51|4706.51|0
1648217480000|2022-03-25 14:11:20|4706.95|4706.95|4706.77|4706.77|4706.95|4706.95|4706.77|4706.77|0
1648217490000|2022-03-25 14:11:30|4706.33|4706.33|4706.16|4706.16|4706.33|4706.33|4706.16|4706.16|0
1648217500000|2022-03-25 14:11:40|4705.54|4705.54|4706.5|4706.5|4706.5|4706.5|4705.54|4705.54|0
1648217510000|2022-03-25 14:11:50|4706.94|4706.94|4706.67|4706.67|4706.94|4706.94|4706.67|4706.67|0
1648217520000|2022-03-25 14:12:00|4706.79|4706.79|4708.25|4708.25|4708.25|4708.25|4706.79|4706.79|0
1648217530000|2022-03-25 14:12:10|4708.52|4708.52|4707.63|4707.63|4708.52|4708.52|4707.63|4707.63|0
1648217540000|2022-03-25 14:12:20|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1648217560000|2022-03-25 14:12:40|4708.07|4708.07|4708.52|4708.52|4708.6|4708.6|4708.07|4708.07|0
1648217570000|2022-03-25 14:12:50|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|0
1648217580000|2022-03-25 14:13:00|4709.13|4709.13|4707.37|4707.37|4709.13|4709.13|4707.37|4707.37|0
1648217590000|2022-03-25 14:13:10|4707.63|4707.63|4707.19|4707.19|4707.63|4707.63|4707.19|4707.19|0
1648217610000|2022-03-25 14:13:30|4707.81|4707.81|4707.46|4707.46|4707.81|4707.81|4707.46|4707.46|0
1648217630000|2022-03-25 14:13:50|4708.07|4708.07|4708.13|4708.13|4708.13|4708.13|4708.07|4708.07|0
1648217640000|2022-03-25 14:14:00|4708.48|4708.48|4710.17|4710.17|4710.17|4710.17|4708.48|4708.48|0
1648217650000|2022-03-25 14:14:10|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|4710.09|0
1648217680000|2022-03-25 14:14:40|4709.42|4709.42|4710.09|4710.09|4710.09|4710.09|4709.42|4709.42|0
1648217700000|2022-03-25 14:15:00|4709.98|4709.98|4711.28|4711.28|4711.99|4711.99|4709.98|4709.98|0
1648217710000|2022-03-25 14:15:10|4711.58|4711.58|4711.22|4711.22|4711.73|4711.73|4711.22|4711.22|0
1648217720000|2022-03-25 14:15:20|4711|4711|4710.83|4710.83|4711|4711|4710.56|4710.56|0
1648217730000|2022-03-25 14:15:30|4710.92|4710.92|4710.9|4710.9|4711.57|4711.57|4710.9|4710.9|0
1648217740000|2022-03-25 14:15:40|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|4710.63|0
1648217750000|2022-03-25 14:15:50|4710.81|4710.81|4710.9|4710.9|4710.9|4710.9|4710.81|4710.81|0
1648217780000|2022-03-25 14:16:20|4710.81|4710.81|4711.07|4711.07|4711.07|4711.07|4710.81|4710.81|0
1648217800000|2022-03-25 14:16:40|4710.98|4710.98|4710.81|4710.81|4711.07|4711.07|4710.72|4710.72|0
1648217810000|2022-03-25 14:16:50|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|4710.97|0
1648217820000|2022-03-25 14:17:00|4711.06|4711.06|4710.97|4710.97|4711.06|4711.06|4710.97|4710.97|0
1648217830000|2022-03-25 14:17:10|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|4711.06|0
1648217850000|2022-03-25 14:17:30|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|4711.15|0
1648217900000|2022-03-25 14:18:20|4710.97|4710.97|4710.62|4710.62|4711.15|4711.15|4710.62|4710.62|0
1648217910000|2022-03-25 14:18:30|4710.97|4710.97|4711.15|4711.15|4711.15|4711.15|4710.97|4710.97|0
1648217920000|2022-03-25 14:18:40|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|4711.41|0
1648217930000|2022-03-25 14:18:50|4711.58|4711.58|4710.86|4710.86|4711.58|4711.58|4710.86|4710.86|0
1648217940000|2022-03-25 14:19:00|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|4711.12|0
1648217950000|2022-03-25 14:19:10|4711.02|4711.02|4712.19|4712.19|4712.19|4712.19|4710.85|4710.85|0
1648217960000|2022-03-25 14:19:20|4712.14|4712.14|4714.08|4714.08|4714.19|4714.19|4712.14|4712.14|0
1648217970000|2022-03-25 14:19:30|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1648217980000|2022-03-25 14:19:40|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|0
1648217990000|2022-03-25 14:19:50|4713.73|4713.73|4713.11|4713.11|4713.73|4713.73|4713.11|4713.11|0
1648218000000|2022-03-25 14:20:00|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|4711.77|0
1648218010000|2022-03-25 14:20:10|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|4711.95|0
1648218020000|2022-03-25 14:20:20|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|4711.51|0
1648218030000|2022-03-25 14:20:30|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|4711.86|0
1648218050000|2022-03-25 14:20:50|4711.33|4711.33|4711.24|4711.24|4711.33|4711.33|4711.24|4711.24|0
1648218080000|2022-03-25 14:21:20|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|4711.42|0
1648218090000|2022-03-25 14:21:30|4712.09|4712.09|4713.11|4713.11|4713.11|4713.11|4712.09|4712.09|0
1648218100000|2022-03-25 14:21:40|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|4713.38|0
1648218110000|2022-03-25 14:21:50|4712.71|4712.71|4712.71|4712.71|4713.15|4713.15|4712.71|4712.71|0
1648218130000|2022-03-25 14:22:10|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|4712.88|0
1648218180000|2022-03-25 14:23:00|4713.06|4713.06|4713.5|4713.5|4714.47|4714.47|4713.06|4713.06|0
1648218190000|2022-03-25 14:23:10|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1648218200000|2022-03-25 14:23:20|4713.01|4713.01|4711.49|4711.49|4713.01|4713.01|4711.49|4711.49|0
1648218210000|2022-03-25 14:23:30|4710.82|4710.82|4710.82|4710.82|4710.82|4710.82|4709.48|4709.48|0
1648218240000|2022-03-25 14:24:00|4710.99|4710.99|4710.82|4710.82|4710.99|4710.99|4710.82|4710.82|0
1648218250000|2022-03-25 14:24:10|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|0
1648218260000|2022-03-25 14:24:20|4709.59|4709.59|4708.83|4708.83|4709.59|4709.59|4707.92|4707.92|0
1648218270000|2022-03-25 14:24:30|4708.99|4708.99|4709.11|4709.11|4709.11|4709.11|4708.99|4708.99|0
1648218280000|2022-03-25 14:24:40|4708.44|4708.44|4708.62|4708.62|4708.62|4708.62|4708.44|4708.44|0
1648218300000|2022-03-25 14:25:00|4709.32|4709.32|4708.47|4708.47|4709.41|4709.41|4708.47|4708.47|0
1648218310000|2022-03-25 14:25:10|4707.67|4707.67|4707|4707|4707.67|4707.67|4705.66|4705.66|0
1648218320000|2022-03-25 14:25:20|4706.89|4706.89|4706.71|4706.71|4706.89|4706.89|4706.71|4706.71|0
1648218330000|2022-03-25 14:25:30|4706.56|4706.56|4706.51|4706.51|4706.56|4706.56|4706.51|4706.51|0
1648218340000|2022-03-25 14:25:40|4706.68|4706.68|4706.1|4706.1|4706.68|4706.68|4706.01|4706.01|0
1648218350000|2022-03-25 14:25:50|4705.57|4705.57|4704.9|4704.9|4705.57|4705.57|4704.9|4704.9|0
1648218360000|2022-03-25 14:26:00|4704.23|4704.23|4702.63|4702.63|4704.23|4704.23|4702.63|4702.63|0
1648218370000|2022-03-25 14:26:10|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|4703.33|0
1648218380000|2022-03-25 14:26:20|4703.25|4703.25|4703.16|4703.16|4703.25|4703.25|4703.16|4703.16|0
1648218400000|2022-03-25 14:26:40|4701.82|4701.82|4701.82|4701.82|4701.82|4701.82|4701.82|4701.82|0
1648218410000|2022-03-25 14:26:50|4702.26|4702.26|4702.17|4702.17|4702.26|4702.26|4702.17|4702.17|0
1648218420000|2022-03-25 14:27:00|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1648218430000|2022-03-25 14:27:10|4701.94|4701.94|4702.08|4702.08|4702.61|4702.61|4701.94|4701.94|0
1648218450000|2022-03-25 14:27:30|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|4701.99|0
1648218460000|2022-03-25 14:27:40|4701.32|4701.32|4701.32|4701.32|4701.32|4701.32|4701.32|4701.32|0
1648218470000|2022-03-25 14:27:50|4700.66|4700.66|4700.66|4700.66|4700.66|4700.66|4700.66|4700.66|0
1648218480000|2022-03-25 14:28:00|4701.32|4701.32|4701.68|4701.68|4701.77|4701.77|4701.32|4701.32|0
1648218490000|2022-03-25 14:28:10|4701.01|4701.01|4701.01|4701.01|4701.01|4701.01|4700.34|4700.34|0
1648218510000|2022-03-25 14:28:30|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|4701.68|0
1648218530000|2022-03-25 14:28:50|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|4701.78|0
1648218540000|2022-03-25 14:29:00|4701.7|4701.7|4701.96|4701.96|4701.96|4701.96|4701.7|4701.7|0
1648218550000|2022-03-25 14:29:10|4702.4|4702.4|4702.14|4702.14|4702.81|4702.81|4702.14|4702.14|0
1648218560000|2022-03-25 14:29:20|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1648218570000|2022-03-25 14:29:30|4702.65|4702.65|4702.38|4702.38|4702.65|4702.65|4702.38|4702.38|0
1648218580000|2022-03-25 14:29:40|4702.6|4702.6|4701.66|4701.66|4702.6|4702.6|4701.66|4701.66|0
1648218600000|2022-03-25 14:30:00|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|0
1648218610000|2022-03-25 14:30:10|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|4702.81|0
1648218630000|2022-03-25 14:30:30|4702.99|4702.99|4703.07|4703.07|4703.07|4703.07|4702.99|4702.99|0
1648218660000|2022-03-25 14:31:00|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1648218670000|2022-03-25 14:31:10|4703.89|4703.89|4704.13|4704.13|4704.13|4704.13|4703.89|4703.89|0
1648218680000|2022-03-25 14:31:20|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|0
1648218690000|2022-03-25 14:31:30|4704.91|4704.91|4705.07|4705.07|4705.07|4705.07|4704.82|4704.82|0
1648218710000|2022-03-25 14:31:50|4704.81|4704.81|4704.54|4704.54|4704.81|4704.81|4704.54|4704.54|0
1648218720000|2022-03-25 14:32:00|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|4704.46|0
1648218740000|2022-03-25 14:32:20|4704.37|4704.37|4704.72|4704.72|4705.25|4705.25|4704.37|4704.37|0
1648218750000|2022-03-25 14:32:30|4704.05|4704.05|4703.79|4703.79|4704.05|4704.05|4703.61|4703.61|0
1648218760000|2022-03-25 14:32:40|4704.32|4704.32|4702.89|4702.89|4704.32|4704.32|4702.89|4702.89|0
1648218780000|2022-03-25 14:33:00|4702.98|4702.98|4703.24|4703.24|4703.24|4703.24|4702.98|4702.98|0
1648218790000|2022-03-25 14:33:10|4702.98|4702.98|4702.77|4702.77|4703.15|4703.15|4702.62|4702.62|0
1648218800000|2022-03-25 14:33:20|4703.12|4703.12|4703.11|4703.11|4703.83|4703.83|4702.31|4702.31|0
1648218810000|2022-03-25 14:33:30|4702.22|4702.22|4701.72|4701.72|4702.22|4702.22|4701.45|4701.45|0
1648218820000|2022-03-25 14:33:40|4702.39|4702.39|4701.28|4701.28|4702.39|4702.39|4701.28|4701.28|0
1648218850000|2022-03-25 14:34:10|4701.45|4701.45|4700.78|4700.78|4701.45|4701.45|4700.78|4700.78|0
1648218860000|2022-03-25 14:34:20|4700.44|4700.44|4698.94|4698.94|4700.44|4700.44|4698.94|4698.94|0
1648218870000|2022-03-25 14:34:30|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|4699.12|0
1648218890000|2022-03-25 14:34:50|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|4699.38|0
1648218900000|2022-03-25 14:35:00|4699.68|4699.68|4700.96|4700.96|4700.96|4700.96|4699.68|4699.68|0
1648218910000|2022-03-25 14:35:10|4701.29|4701.29|4701.29|4701.29|4701.9|4701.9|4701.29|4701.29|0
1648218920000|2022-03-25 14:35:20|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|0
1648218930000|2022-03-25 14:35:30|4701.2|4701.2|4701.96|4701.96|4701.96|4701.96|4701.2|4701.2|0
1648218940000|2022-03-25 14:35:40|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|0
1648218950000|2022-03-25 14:35:50|4701.96|4701.96|4702.63|4702.63|4702.63|4702.63|4701.96|4701.96|0
1648218960000|2022-03-25 14:36:00|4702.89|4702.89|4700.97|4700.97|4702.98|4702.98|4700.97|4700.97|0
1648218970000|2022-03-25 14:36:10|4701.59|4701.59|4703.36|4703.36|4703.36|4703.36|4701.59|4701.59|0
1648218980000|2022-03-25 14:36:20|4703.71|4703.71|4703.54|4703.54|4703.71|4703.71|4703.54|4703.54|0
1648218990000|2022-03-25 14:36:30|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|4703.2|0
1648219000000|2022-03-25 14:36:40|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|4703.54|0
1648219010000|2022-03-25 14:36:50|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|4704.21|0
1648219020000|2022-03-25 14:37:00|4704.74|4704.74|4705.58|4705.58|4705.58|4705.58|4704.74|4704.74|0
1648219030000|2022-03-25 14:37:10|4705.23|4705.23|4704.41|4704.41|4705.23|4705.23|4704.41|4704.41|0
1648219040000|2022-03-25 14:37:20|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1648219050000|2022-03-25 14:37:30|4703.82|4703.82|4704.09|4704.09|4704.09|4704.09|4703.82|4703.82|0
1648219060000|2022-03-25 14:37:40|4703.65|4703.65|4702.94|4702.94|4703.65|4703.65|4702.94|4702.94|0
1648219070000|2022-03-25 14:37:50|4703.21|4703.21|4702.54|4702.54|4703.21|4703.21|4702.54|4702.54|0
1648219080000|2022-03-25 14:38:00|4702.36|4702.36|4703.72|4703.72|4703.72|4703.72|4702.36|4702.36|0
1648219100000|2022-03-25 14:38:20|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|4703.28|0
1648219120000|2022-03-25 14:38:40|4703.42|4703.42|4704.22|4704.22|4704.22|4704.22|4703.42|4703.42|0
1648219130000|2022-03-25 14:38:50|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1648219140000|2022-03-25 14:39:00|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|4705.59|0
1648219180000|2022-03-25 14:39:40|4704.89|4704.89|4704.27|4704.27|4704.89|4704.89|4704.27|4704.27|0
1648219190000|2022-03-25 14:39:50|4705.06|4705.06|4705.15|4705.15|4705.15|4705.15|4705.06|4705.06|0
1648219200000|2022-03-25 14:40:00|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1648219210000|2022-03-25 14:40:10|4706.12|4706.12|4706.83|4706.83|4706.83|4706.83|4706.12|4706.12|0
1648219220000|2022-03-25 14:40:20|4706.3|4706.3|4705.59|4705.59|4706.3|4706.3|4705.59|4705.59|0
1648219240000|2022-03-25 14:40:40|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|0
1648219250000|2022-03-25 14:40:50|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|0
1648219260000|2022-03-25 14:41:00|4706.7|4706.7|4706.88|4706.88|4707.32|4707.32|4706.7|4706.7|0
1648219270000|2022-03-25 14:41:10|4706|4706|4706|4706|4706|4706|4706|4706|0
1648219280000|2022-03-25 14:41:20|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|0
1648219320000|2022-03-25 14:42:00|4705.64|4705.64|4706.55|4706.55|4706.55|4706.55|4705.64|4705.64|0
1648219330000|2022-03-25 14:42:10|4706.73|4706.73|4706.46|4706.46|4706.73|4706.73|4706.46|4706.46|0
1648219340000|2022-03-25 14:42:20|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1648219350000|2022-03-25 14:42:30|4706.73|4706.73|4706.11|4706.11|4706.73|4706.73|4706.11|4706.11|0
1648219380000|2022-03-25 14:43:00|4705.93|4705.93|4705.4|4705.4|4705.93|4705.93|4705.4|4705.4|0
1648219390000|2022-03-25 14:43:10|4705.31|4705.31|4705.87|4705.87|4705.87|4705.87|4705.31|4705.31|0
1648219420000|2022-03-25 14:43:40|4707.21|4707.21|4704.45|4704.45|4707.21|4707.21|4704.45|4704.45|0
1648219430000|2022-03-25 14:43:50|4704.27|4704.27|4703.93|4703.93|4704.27|4704.27|4703.93|4703.93|0
1648219440000|2022-03-25 14:44:00|4704.15|4704.15|4703.81|4703.81|4704.15|4704.15|4703.81|4703.81|0
1648219450000|2022-03-25 14:44:10|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|4703.99|0
1648219470000|2022-03-25 14:44:30|4703.84|4703.84|4704.19|4704.19|4704.19|4704.19|4703.52|4703.52|0
1648219480000|2022-03-25 14:44:40|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|0
1648219490000|2022-03-25 14:44:50|4704.02|4704.02|4704.12|4704.12|4704.28|4704.28|4704.02|4704.02|0
1648219500000|2022-03-25 14:45:00|4703.77|4703.77|4703.85|4703.85|4703.85|4703.85|4703.77|4703.77|0
1648219510000|2022-03-25 14:45:10|4703.41|4703.41|4703.25|4703.25|4703.41|4703.41|4703.2|4703.2|0
1648219520000|2022-03-25 14:45:20|4703.09|4703.09|4703.79|4703.79|4703.79|4703.79|4703|4703|0
1648219530000|2022-03-25 14:45:30|4704.76|4704.76|4704.5|4704.5|4704.76|4704.76|4704.5|4704.5|0
1648219560000|2022-03-25 14:46:00|4705.17|4705.17|4705.78|4705.78|4705.78|4705.78|4705.17|4705.17|0
1648219570000|2022-03-25 14:46:10|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|0
1648219580000|2022-03-25 14:46:20|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|4707.12|0
1648219600000|2022-03-25 14:46:40|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|4706.45|0
1648219610000|2022-03-25 14:46:50|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|0
1648219620000|2022-03-25 14:47:00|4706.58|4706.58|4706.25|4706.25|4706.58|4706.58|4706.25|4706.25|0
1648219630000|2022-03-25 14:47:10|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|0
1648219640000|2022-03-25 14:47:20|4706.57|4706.57|4706.84|4706.84|4706.84|4706.84|4706.57|4706.57|0
1648219650000|2022-03-25 14:47:30|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|4706.96|0
1648219670000|2022-03-25 14:47:50|4707.12|4707.12|4707.79|4707.79|4707.79|4707.79|4707.12|4707.12|0
1648219680000|2022-03-25 14:48:00|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|4707.94|0
1648219700000|2022-03-25 14:48:20|4708.2|4708.2|4708.64|4708.64|4709|4709|4708.2|4708.2|0
1648219710000|2022-03-25 14:48:30|4708.76|4708.76|4708.88|4708.88|4708.88|4708.88|4708.76|4708.76|0
1648219720000|2022-03-25 14:48:40|4709.32|4709.32|4709.76|4709.76|4709.76|4709.76|4709.32|4709.32|0
1648219740000|2022-03-25 14:49:00|4709.32|4709.32|4708.58|4708.58|4709.32|4709.32|4708.41|4708.41|0
1648219750000|2022-03-25 14:49:10|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|4709.25|0
1648219760000|2022-03-25 14:49:20|4708.58|4708.58|4707.91|4707.91|4708.58|4708.58|4707.91|4707.91|0
1648219770000|2022-03-25 14:49:30|4707.24|4707.24|4707.33|4707.33|4707.33|4707.33|4707.24|4707.24|0
1648219780000|2022-03-25 14:49:40|4707.19|4707.19|4707.07|4707.07|4707.19|4707.19|4707.07|4707.07|0
1648219790000|2022-03-25 14:49:50|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|4706.92|0
1648219800000|2022-03-25 14:50:00|4707.27|4707.27|4706.04|4706.04|4707.27|4707.27|4706.04|4706.04|0
1648219810000|2022-03-25 14:50:10|4704.7|4704.7|4705.54|4705.54|4705.54|4705.54|4704.7|4704.7|0
1648219820000|2022-03-25 14:50:20|4705.4|4705.4|4705.45|4705.45|4705.45|4705.45|4705.25|4705.25|0
1648219830000|2022-03-25 14:50:30|4705.63|4705.63|4705.72|4705.72|4705.72|4705.72|4705.63|4705.63|0
1648219840000|2022-03-25 14:50:40|4705.55|4705.55|4705.29|4705.29|4705.73|4705.73|4705.29|4705.29|0
1648219850000|2022-03-25 14:50:50|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|4705.64|0
1648219860000|2022-03-25 14:51:00|4705.46|4705.46|4705.46|4705.46|4705.64|4705.64|4705.46|4705.46|0
1648219870000|2022-03-25 14:51:10|4705.02|4705.02|4705.19|4705.19|4705.19|4705.19|4705.02|4705.02|0
1648219890000|2022-03-25 14:51:30|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|4705.48|0
1648219900000|2022-03-25 14:51:40|4705.04|4705.04|4704.6|4704.6|4705.04|4705.04|4704.6|4704.6|0
1648219920000|2022-03-25 14:52:00|4705.27|4705.27|4705.12|4705.12|4705.27|4705.27|4705.12|4705.12|0
1648219950000|2022-03-25 14:52:30|4704.32|4704.32|4704.38|4704.38|4704.68|4704.68|4704.32|4704.32|0
1648219960000|2022-03-25 14:52:40|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|0
1648219970000|2022-03-25 14:52:50|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|0
1648219980000|2022-03-25 14:53:00|4704.72|4704.72|4704.98|4704.98|4704.98|4704.98|4704.72|4704.72|0
1648219990000|2022-03-25 14:53:10|4706.32|4706.32|4706.33|4706.33|4706.48|4706.48|4706.32|4706.32|0
1648220010000|2022-03-25 14:53:30|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|4706.25|0
1648220020000|2022-03-25 14:53:40|4706.07|4706.07|4705.95|4705.95|4706.22|4706.22|4705.95|4705.95|0
1648220040000|2022-03-25 14:54:00|4706.62|4706.62|4705.19|4705.19|4707.29|4707.29|4705.19|4705.19|0
1648220060000|2022-03-25 14:54:20|4704.84|4704.84|4706.04|4706.04|4706.21|4706.21|4704.84|4704.84|0
1648220070000|2022-03-25 14:54:30|4706.3|4706.3|4704.87|4704.87|4706.3|4706.3|4704.87|4704.87|0
1648220080000|2022-03-25 14:54:40|4704.71|4704.71|4705.59|4705.59|4705.59|4705.59|4704.71|4704.71|0
1648220090000|2022-03-25 14:54:50|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|0
1648220100000|2022-03-25 14:55:00|4705.89|4705.89|4705.95|4705.95|4705.95|4705.95|4705.78|4705.78|0
1648220110000|2022-03-25 14:55:10|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|4705.8|0
1648220130000|2022-03-25 14:55:30|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|4705.13|0
1648220140000|2022-03-25 14:55:40|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|4704.95|0
1648220150000|2022-03-25 14:55:50|4704.69|4704.69|4704.54|4704.54|4704.69|4704.69|4704.54|4704.54|0
1648220160000|2022-03-25 14:56:00|4704.1|4704.1|4704.27|4704.27|4704.27|4704.27|4704.1|4704.1|0
1648220180000|2022-03-25 14:56:20|4703.92|4703.92|4704.19|4704.19|4704.19|4704.19|4703.92|4703.92|0
1648220200000|2022-03-25 14:56:40|4704.54|4704.54|4704.27|4704.27|4704.54|4704.54|4704.27|4704.27|0
1648220210000|2022-03-25 14:56:50|4704.94|4704.94|4705.52|4705.52|4705.61|4705.61|4704.94|4704.94|0
1648220220000|2022-03-25 14:57:00|4705.69|4705.69|4705.84|4705.84|4705.84|4705.84|4705.69|4705.69|0
1648220230000|2022-03-25 14:57:10|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|4706.51|0
1648220250000|2022-03-25 14:57:30|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1648220260000|2022-03-25 14:57:40|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|4705.75|0
1648220270000|2022-03-25 14:57:50|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|4705.85|0
1648220280000|2022-03-25 14:58:00|4706.47|4706.47|4707.35|4707.35|4707.35|4707.35|4706.47|4706.47|0
1648220290000|2022-03-25 14:58:10|4707.21|4707.21|4706.62|4706.62|4707.21|4707.21|4706.1|4706.1|0
1648220310000|2022-03-25 14:58:30|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|4706.41|0
1648220320000|2022-03-25 14:58:40|4706.24|4706.24|4706.08|4706.08|4706.24|4706.24|4706.08|4706.08|0
1648220330000|2022-03-25 14:58:50|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|4705.99|0
1648220340000|2022-03-25 14:59:00|4705.37|4705.37|4705.9|4705.9|4705.9|4705.9|4705.37|4705.37|0
1648220350000|2022-03-25 14:59:10|4706.01|4706.01|4706.5|4706.5|4706.5|4706.5|4706.01|4706.01|0
1648220360000|2022-03-25 14:59:20|4706.15|4706.15|4704.81|4704.81|4706.15|4706.15|4704.81|4704.81|0
1648220370000|2022-03-25 14:59:30|4704.45|4704.45|4703.31|4703.31|4704.45|4704.45|4703.31|4703.31|0
1648220380000|2022-03-25 14:59:40|4703.22|4703.22|4702.95|4702.95|4703.22|4703.22|4702.95|4702.95|0
1648220390000|2022-03-25 14:59:50|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|0
1648220400000|2022-03-25 15:00:00|4702.95|4702.95|4703.29|4703.29|4703.4|4703.4|4702.95|4702.95|0
1648220410000|2022-03-25 15:00:10|4703.13|4703.13|4703.29|4703.29|4703.29|4703.29|4703.13|4703.13|0
1648220420000|2022-03-25 15:00:20|4702.85|4702.85|4703.25|4703.25|4703.25|4703.25|4702.58|4702.58|0
1648220450000|2022-03-25 15:00:50|4703.69|4703.69|4703.34|4703.34|4703.69|4703.69|4703.34|4703.34|0
1648220470000|2022-03-25 15:01:10|4703.16|4703.16|4702.84|4702.84|4703.16|4703.16|4702.84|4702.84|0
1648220490000|2022-03-25 15:01:30|4703.51|4703.51|4703.15|4703.15|4703.51|4703.51|4703.15|4703.15|0
1648220510000|2022-03-25 15:01:50|4704.49|4704.49|4705.83|4705.83|4705.83|4705.83|4703.82|4703.82|0
1648220520000|2022-03-25 15:02:00|4705.66|4705.66|4706.1|4706.1|4706.1|4706.1|4705.66|4705.66|0
1648220530000|2022-03-25 15:02:10|4706.19|4706.19|4706.33|4706.33|4706.77|4706.77|4706.19|4706.19|0
1648220540000|2022-03-25 15:02:20|4706.11|4706.11|4705.5|4705.5|4706.11|4706.11|4705.5|4705.5|0
1648220550000|2022-03-25 15:02:30|4705.44|4705.44|4706.87|4706.87|4706.87|4706.87|4705.44|4705.44|0
1648220560000|2022-03-25 15:02:40|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|0
1648220570000|2022-03-25 15:02:50|4707.22|4707.22|4707.39|4707.39|4707.39|4707.39|4707.22|4707.22|0
1648220580000|2022-03-25 15:03:00|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|0
1648220590000|2022-03-25 15:03:10|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|4706.95|0
1648220600000|2022-03-25 15:03:20|4707.57|4707.57|4707.48|4707.48|4707.57|4707.57|4707.48|4707.48|0
1648220610000|2022-03-25 15:03:30|4707.26|4707.26|4707.18|4707.18|4707.26|4707.26|4707.18|4707.18|0
1648220620000|2022-03-25 15:03:40|4707.39|4707.39|4707.55|4707.55|4707.55|4707.55|4707.39|4707.39|0
1648220630000|2022-03-25 15:03:50|4707.71|4707.71|4707.04|4707.04|4707.71|4707.71|4707.04|4707.04|0
1648220640000|2022-03-25 15:04:00|4707.71|4707.71|4708.38|4708.38|4709.05|4709.05|4707.71|4707.71|0
1648220650000|2022-03-25 15:04:10|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|4708.29|0
1648220660000|2022-03-25 15:04:20|4709.63|4709.63|4710.16|4710.16|4710.16|4710.16|4709.63|4709.63|0
1648220670000|2022-03-25 15:04:30|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|4710.83|4710.83|0
1648220680000|2022-03-25 15:04:40|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|4712.84|0
1648220690000|2022-03-25 15:04:50|4713.11|4713.11|4714.45|4714.45|4714.45|4714.45|4713.11|4713.11|0
1648220700000|2022-03-25 15:05:00|4713.78|4713.78|4712.93|4712.93|4714.04|4714.04|4712.84|4712.84|0
1648220710000|2022-03-25 15:05:10|4711.59|4711.59|4712.35|4712.35|4712.35|4712.35|4711.59|4711.59|0
1648220720000|2022-03-25 15:05:20|4713.2|4713.2|4713.87|4713.87|4713.87|4713.87|4713.2|4713.2|0
1648220730000|2022-03-25 15:05:30|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|0
1648220740000|2022-03-25 15:05:40|4714.71|4714.71|4715.24|4715.24|4715.24|4715.24|4714.71|4714.71|0
1648220760000|2022-03-25 15:06:00|4715.45|4715.45|4714.84|4714.84|4715.45|4715.45|4714.61|4714.61|0
1648220770000|2022-03-25 15:06:10|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1648220780000|2022-03-25 15:06:20|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|4715.16|0
1648220790000|2022-03-25 15:06:30|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|0
1648220800000|2022-03-25 15:06:40|4714.98|4714.98|4715.35|4715.35|4715.35|4715.35|4714.98|4714.98|0
1648220830000|2022-03-25 15:07:10|4715.8|4715.8|4715.24|4715.24|4715.8|4715.8|4715.13|4715.13|0
1648220850000|2022-03-25 15:07:30|4713.91|4713.91|4713.55|4713.55|4713.91|4713.91|4713.55|4713.55|0
1648220860000|2022-03-25 15:07:40|4713.39|4713.39|4711.99|4711.99|4713.39|4713.39|4711.99|4711.99|0
1648220870000|2022-03-25 15:07:50|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|4711.83|0
1648220890000|2022-03-25 15:08:10|4711.3|4711.3|4711.16|4711.16|4711.39|4711.39|4710.98|4710.98|0
1648220900000|2022-03-25 15:08:20|4710.89|4710.89|4710.63|4710.63|4710.89|4710.89|4710.63|4710.63|0
1648220910000|2022-03-25 15:08:30|4711.3|4711.3|4711.53|4711.53|4711.97|4711.97|4711.3|4711.3|0
1648220920000|2022-03-25 15:08:40|4711.09|4711.09|4711.03|4711.03|4711.7|4711.7|4711.03|4711.03|0
1648220930000|2022-03-25 15:08:50|4711.12|4711.12|4711.12|4711.12|4711.79|4711.79|4711.12|4711.12|0
1648220940000|2022-03-25 15:09:00|4710.96|4710.96|4711.49|4711.49|4711.49|4711.49|4709.58|4709.58|0
1648220950000|2022-03-25 15:09:10|4711.67|4711.67|4711.42|4711.42|4711.83|4711.83|4711.21|4711.21|0
1648220960000|2022-03-25 15:09:20|4711.69|4711.69|4711.95|4711.95|4711.95|4711.95|4711.69|4711.69|0
1648220970000|2022-03-25 15:09:30|4712.04|4712.04|4710.68|4710.68|4712.04|4712.04|4710.68|4710.68|0
1648220980000|2022-03-25 15:09:40|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|4710.73|0
1648220990000|2022-03-25 15:09:50|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|4711.4|0
1648221000000|2022-03-25 15:10:00|4711.14|4711.14|4710.33|4710.33|4711.67|4711.67|4710.33|4710.33|0
1648221010000|2022-03-25 15:10:10|4710.15|4710.15|4710.33|4710.33|4710.33|4710.33|4710.15|4710.15|0
1648221020000|2022-03-25 15:10:20|4710.59|4710.59|4710.24|4710.24|4710.59|4710.59|4710.24|4710.24|0
1648221030000|2022-03-25 15:10:30|4710.12|4710.12|4708.24|4708.24|4710.12|4710.12|4708.06|4708.06|0
1648221040000|2022-03-25 15:10:40|4708.5|4708.5|4707.99|4707.99|4708.5|4708.5|4707.99|4707.99|0
1648221050000|2022-03-25 15:10:50|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|0
1648221060000|2022-03-25 15:11:00|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|0
1648221070000|2022-03-25 15:11:10|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|0
1648221080000|2022-03-25 15:11:20|4707.25|4707.25|4707.36|4707.36|4707.36|4707.36|4707.25|4707.25|0
1648221090000|2022-03-25 15:11:30|4707.27|4707.27|4708.29|4708.29|4708.29|4708.29|4707.27|4707.27|0
1648221110000|2022-03-25 15:11:50|4708.21|4708.21|4707.85|4707.85|4708.21|4708.21|4707.85|4707.85|0
1648221130000|2022-03-25 15:12:10|4707.59|4707.59|4704.77|4704.77|4707.59|4707.59|4704.77|4704.77|0
1648221140000|2022-03-25 15:12:20|4704.1|4704.1|4702.76|4702.76|4704.1|4704.1|4702.76|4702.76|0
1648221150000|2022-03-25 15:12:30|4702.7|4702.7|4700.3|4700.3|4702.7|4702.7|4700.3|4700.3|0
1648221160000|2022-03-25 15:12:40|4700.04|4700.04|4699.86|4699.86|4700.04|4700.04|4699.86|4699.86|0
1648221170000|2022-03-25 15:12:50|4699.33|4699.33|4699.16|4699.16|4699.42|4699.42|4699.16|4699.16|0
1648221180000|2022-03-25 15:13:00|4698.99|4698.99|4698.29|4698.29|4698.99|4698.99|4697.65|4697.65|0
1648221190000|2022-03-25 15:13:10|4698.96|4698.96|4699.57|4699.57|4699.57|4699.57|4698.96|4698.96|0
1648221200000|2022-03-25 15:13:20|4700.91|4700.91|4701.21|4701.21|4701.21|4701.21|4700.8|4700.8|0
1648221210000|2022-03-25 15:13:30|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1648221220000|2022-03-25 15:13:40|4701.26|4701.26|4701.67|4701.67|4701.67|4701.67|4701|4701|0
1648221230000|2022-03-25 15:13:50|4701.72|4701.72|4702.83|4702.83|4702.83|4702.83|4701.72|4701.72|0
1648221240000|2022-03-25 15:14:00|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|0
1648221250000|2022-03-25 15:14:10|4702.25|4702.25|4703.92|4703.92|4703.92|4703.92|4702.25|4702.25|0
1648221260000|2022-03-25 15:14:20|4704.89|4704.89|4704.99|4704.99|4704.99|4704.99|4704.89|4704.89|0
1648221270000|2022-03-25 15:14:30|4705.35|4705.35|4704.87|4704.87|4705.7|4705.7|4704.87|4704.87|0
1648221280000|2022-03-25 15:14:40|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|4704.2|0
1648221300000|2022-03-25 15:15:00|4703.67|4703.67|4703.49|4703.49|4703.67|4703.67|4703.4|4703.4|0
1648221310000|2022-03-25 15:15:10|4703.44|4703.44|4703.33|4703.33|4703.44|4703.44|4703.33|4703.33|0
1648221320000|2022-03-25 15:15:20|4703.68|4703.68|4703.86|4703.86|4703.95|4703.95|4703.68|4703.68|0
1648221330000|2022-03-25 15:15:30|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|0
1648221340000|2022-03-25 15:15:40|4704.97|4704.97|4704.97|4704.97|4704.97|4704.97|4704.97|4704.97|0
1648221360000|2022-03-25 15:16:00|4705.85|4705.85|4704.18|4704.18|4705.85|4705.85|4704.18|4704.18|0
1648221370000|2022-03-25 15:16:10|4704|4704|4703.77|4703.77|4704.62|4704.62|4703.77|4703.77|0
1648221380000|2022-03-25 15:16:20|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1648221390000|2022-03-25 15:16:30|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|4704.61|0
1648221400000|2022-03-25 15:16:40|4705.31|4705.31|4706.11|4706.11|4706.11|4706.11|4705.31|4705.31|0
1648221410000|2022-03-25 15:16:50|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|0
1648221430000|2022-03-25 15:17:10|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|4705.4|0
1648221440000|2022-03-25 15:17:20|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|4705.67|0
1648221450000|2022-03-25 15:17:30|4705.49|4705.49|4706.04|4706.04|4706.04|4706.04|4705.37|4705.37|0
1648221470000|2022-03-25 15:17:50|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1648221480000|2022-03-25 15:18:00|4706.66|4706.66|4706.13|4706.13|4706.66|4706.66|4706.13|4706.13|0
1648221490000|2022-03-25 15:18:10|4706.6|4706.6|4706.72|4706.72|4706.72|4706.72|4706.6|4706.6|0
1648221500000|2022-03-25 15:18:20|4706.37|4706.37|4706.46|4706.46|4706.46|4706.46|4706.37|4706.37|0
1648221510000|2022-03-25 15:18:30|4705.79|4705.79|4704.03|4704.03|4705.79|4705.79|4704.03|4704.03|0
1648221520000|2022-03-25 15:18:40|4703.86|4703.86|4702.88|4702.88|4703.86|4703.86|4702.88|4702.88|0
1648221540000|2022-03-25 15:19:00|4701.64|4701.64|4701.39|4701.39|4702.06|4702.06|4701.39|4701.39|0
1648221550000|2022-03-25 15:19:10|4700.72|4700.72|4700.63|4700.63|4700.72|4700.72|4700.63|4700.63|0
1648221580000|2022-03-25 15:19:40|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|4700.4|0
1648221590000|2022-03-25 15:19:50|4700.31|4700.31|4700.45|4700.45|4700.45|4700.45|4700.31|4700.31|0
1648221600000|2022-03-25 15:20:00|4700.01|4700.01|4699.85|4699.85|4700.01|4700.01|4699.85|4699.85|0
1648221610000|2022-03-25 15:20:10|4700.2|4700.2|4700.29|4700.29|4700.29|4700.29|4700.2|4700.2|0
1648221620000|2022-03-25 15:20:20|4700.96|4700.96|4700.8|4700.8|4700.96|4700.96|4700.8|4700.8|0
1648221630000|2022-03-25 15:20:30|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1648221640000|2022-03-25 15:20:40|4701.41|4701.41|4701.1|4701.1|4701.77|4701.77|4701.1|4701.1|0
1648221650000|2022-03-25 15:20:50|4702.44|4702.44|4702.29|4702.29|4702.44|4702.44|4702.29|4702.29|0
1648221670000|2022-03-25 15:21:10|4702.82|4702.82|4704.16|4704.16|4704.16|4704.16|4702.82|4702.82|0
1648221700000|2022-03-25 15:21:40|4703.49|4703.49|4702.96|4702.96|4703.49|4703.49|4702.96|4702.96|0
1648221710000|2022-03-25 15:21:50|4702.87|4702.87|4702.69|4702.69|4702.87|4702.87|4702.69|4702.69|0
1648221720000|2022-03-25 15:22:00|4702.86|4702.86|4703.57|4703.57|4703.57|4703.57|4702.86|4702.86|0
1648221730000|2022-03-25 15:22:10|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|4703.49|0
1648221740000|2022-03-25 15:22:20|4703.63|4703.63|4703.63|4703.63|4703.63|4703.63|4703.63|4703.63|0
1648221760000|2022-03-25 15:22:40|4703.19|4703.19|4703.46|4703.46|4703.46|4703.46|4703.19|4703.19|0
1648221770000|2022-03-25 15:22:50|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|4703.55|0
1648221780000|2022-03-25 15:23:00|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1648221820000|2022-03-25 15:23:40|4704.04|4704.04|4704.22|4704.22|4704.22|4704.22|4703.77|4703.77|0
1648221860000|2022-03-25 15:24:20|4704.04|4704.04|4703.86|4703.86|4704.04|4704.04|4703.69|4703.69|0
1648221890000|2022-03-25 15:24:50|4703.69|4703.69|4703.33|4703.33|4703.86|4703.86|4703.33|4703.33|0
1648221900000|2022-03-25 15:25:00|4702.57|4702.57|4703.24|4703.24|4703.24|4703.24|4702.57|4702.57|0
1648221910000|2022-03-25 15:25:10|4702.57|4702.57|4704.07|4704.07|4704.07|4704.07|4702.57|4702.57|0
1648221920000|2022-03-25 15:25:20|4704.16|4704.16|4703.1|4703.1|4704.16|4704.16|4702.75|4702.75|0
1648221930000|2022-03-25 15:25:30|4702.66|4702.66|4701.34|4701.34|4702.66|4702.66|4701.34|4701.34|0
1648221940000|2022-03-25 15:25:40|4701.62|4701.62|4701.83|4701.83|4701.83|4701.83|4701.47|4701.47|0
1648221950000|2022-03-25 15:25:50|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|0
1648221960000|2022-03-25 15:26:00|4701.92|4701.92|4702.36|4702.36|4702.36|4702.36|4701.92|4701.92|0
1648221970000|2022-03-25 15:26:10|4702.45|4702.45|4701.92|4701.92|4702.45|4702.45|4701.92|4701.92|0
1648221980000|2022-03-25 15:26:20|4701.21|4701.21|4701.12|4701.12|4701.47|4701.47|4701.12|4701.12|0
1648222000000|2022-03-25 15:26:40|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|0
1648222010000|2022-03-25 15:26:50|4701.56|4701.56|4701.56|4701.56|4701.56|4701.56|4701.56|4701.56|0
1648222020000|2022-03-25 15:27:00|4700.86|4700.86|4701.7|4701.7|4701.7|4701.7|4700.86|4700.86|0
1648222030000|2022-03-25 15:27:10|4702.37|4702.37|4702.2|4702.2|4702.37|4702.37|4702.2|4702.2|0
1648222040000|2022-03-25 15:27:20|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|0
1648222050000|2022-03-25 15:27:30|4701.31|4701.31|4701.94|4701.94|4702.16|4702.16|4701.31|4701.31|0
1648222080000|2022-03-25 15:28:00|4701.06|4701.06|4701.41|4701.41|4701.41|4701.41|4701.06|4701.06|0
1648222090000|2022-03-25 15:28:10|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|4701.26|0
1648222100000|2022-03-25 15:28:20|4701.71|4701.71|4701.5|4701.5|4701.94|4701.94|4701.44|4701.44|0
1648222110000|2022-03-25 15:28:30|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|0
1648222120000|2022-03-25 15:28:40|4701.71|4701.71|4702.13|4702.13|4702.46|4702.46|4701.71|4701.71|0
1648222130000|2022-03-25 15:28:50|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|0
1648222140000|2022-03-25 15:29:00|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|4701.92|0
1648222150000|2022-03-25 15:29:10|4702.54|4702.54|4703.1|4703.1|4703.1|4703.1|4702.54|4702.54|0
1648222160000|2022-03-25 15:29:20|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|0
1648222170000|2022-03-25 15:29:30|4703.1|4703.1|4702.66|4702.66|4703.1|4703.1|4702.66|4702.66|0
1648222180000|2022-03-25 15:29:40|4702.49|4702.49|4702.12|4702.12|4702.49|4702.49|4702.12|4702.12|0
1648222190000|2022-03-25 15:29:50|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1648222200000|2022-03-25 15:30:00|4702.15|4702.15|4701.89|4701.89|4702.15|4702.15|4701.89|4701.89|0
1648222210000|2022-03-25 15:30:10|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|0
1648222220000|2022-03-25 15:30:20|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|0
1648222230000|2022-03-25 15:30:30|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1648222250000|2022-03-25 15:30:50|4701|4701|4702.03|4702.03|4702.03|4702.03|4701|4701|0
1648222260000|2022-03-25 15:31:00|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1648222270000|2022-03-25 15:31:10|4701.21|4701.21|4700.5|4700.5|4701.21|4701.21|4700.5|4700.5|0
1648222280000|2022-03-25 15:31:20|4700.56|4700.56|4698.28|4698.28|4700.56|4700.56|4698.28|4698.28|0
1648222290000|2022-03-25 15:31:30|4698.16|4698.16|4698.45|4698.45|4698.83|4698.83|4698.16|4698.16|0
1648222300000|2022-03-25 15:31:40|4697.78|4697.78|4697.78|4697.78|4697.78|4697.78|4697.78|4697.78|0
1648222310000|2022-03-25 15:31:50|4698.08|4698.08|4698.61|4698.61|4698.61|4698.61|4698.08|4698.08|0
1648222330000|2022-03-25 15:32:10|4698.46|4698.46|4698.46|4698.46|4699.13|4699.13|4698.46|4698.46|0
1648222340000|2022-03-25 15:32:20|4698.1|4698.1|4698.77|4698.77|4698.77|4698.77|4698.1|4698.1|0
1648222370000|2022-03-25 15:32:50|4698.42|4698.42|4698.79|4698.79|4698.79|4698.79|4698.42|4698.42|0
1648222380000|2022-03-25 15:33:00|4698.53|4698.53|4698.58|4698.58|4698.58|4698.58|4698.53|4698.53|0
1648222400000|2022-03-25 15:33:20|4698.93|4698.93|4699.96|4699.96|4699.96|4699.96|4698.93|4698.93|0
1648222420000|2022-03-25 15:33:40|4700.63|4700.63|4700.98|4700.98|4700.98|4700.98|4700.63|4700.63|0
1648222430000|2022-03-25 15:33:50|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|4701.03|0
1648222440000|2022-03-25 15:34:00|4700.36|4700.36|4700.08|4700.08|4700.36|4700.36|4699.69|4699.69|0
1648222450000|2022-03-25 15:34:10|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|0
1648222480000|2022-03-25 15:34:40|4700.04|4700.04|4700.4|4700.4|4700.4|4700.4|4700.04|4700.04|0
1648222490000|2022-03-25 15:34:50|4702|4702|4702.73|4702.73|4704.42|4704.42|4702|4702|0
1648222500000|2022-03-25 15:35:00|4702.47|4702.47|4702.7|4702.7|4702.7|4702.7|4702.47|4702.47|0
1648222510000|2022-03-25 15:35:10|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|0
1648222520000|2022-03-25 15:35:20|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|0
1648222540000|2022-03-25 15:35:40|4703.96|4703.96|4704.63|4704.63|4704.63|4704.63|4703.96|4703.96|0
1648222550000|2022-03-25 15:35:50|4703.96|4703.96|4703.61|4703.61|4703.96|4703.96|4703.61|4703.61|0
1648222580000|2022-03-25 15:36:20|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|4703.96|0
1648222590000|2022-03-25 15:36:30|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|0
1648222600000|2022-03-25 15:36:40|4704.9|4704.9|4705.57|4705.57|4705.57|4705.57|4704.9|4704.9|0
1648222610000|2022-03-25 15:36:50|4706.24|4706.24|4706.91|4706.91|4706.91|4706.91|4706.24|4706.24|0
1648222620000|2022-03-25 15:37:00|4706.73|4706.73|4705.44|4705.44|4706.73|4706.73|4705.44|4705.44|0
1648222630000|2022-03-25 15:37:10|4706.11|4706.11|4705.62|4705.62|4706.11|4706.11|4705.44|4705.44|0
1648222640000|2022-03-25 15:37:20|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1648222670000|2022-03-25 15:37:50|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|4706.14|0
1648222690000|2022-03-25 15:38:10|4705.97|4705.97|4705.79|4705.79|4705.97|4705.97|4705.79|4705.79|0
1648222710000|2022-03-25 15:38:30|4705.88|4705.88|4705.7|4705.7|4705.88|4705.88|4705.7|4705.7|0
1648222730000|2022-03-25 15:38:50|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|4705.97|0
1648222740000|2022-03-25 15:39:00|4705.88|4705.88|4703.87|4703.87|4705.88|4705.88|4703.87|4703.87|0
1648222750000|2022-03-25 15:39:10|4703.34|4703.34|4703.43|4703.43|4703.43|4703.43|4703.34|4703.34|0
1648222770000|2022-03-25 15:39:30|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1648222780000|2022-03-25 15:39:40|4703.07|4703.07|4703.07|4703.07|4703.13|4703.13|4703.07|4703.07|0
1648222790000|2022-03-25 15:39:50|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|0
1648222800000|2022-03-25 15:40:00|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|4703.69|0
1648222810000|2022-03-25 15:40:10|4703.43|4703.43|4703|4703|4703.43|4703.43|4702.9|4702.9|0
1648222820000|2022-03-25 15:40:20|4703.67|4703.67|4703.94|4703.94|4703.94|4703.94|4703.67|4703.67|0
1648222830000|2022-03-25 15:40:30|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|0
1648222860000|2022-03-25 15:41:00|4703.91|4703.91|4704.14|4704.14|4704.26|4704.26|4703.91|4703.91|0
1648222880000|2022-03-25 15:41:20|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|4703.47|0
1648222890000|2022-03-25 15:41:30|4703.83|4703.83|4703.65|4703.65|4703.83|4703.83|4703.65|4703.65|0
1648222900000|2022-03-25 15:41:40|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|0
1648222910000|2022-03-25 15:41:50|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|0
1648222920000|2022-03-25 15:42:00|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|4703.39|0
1648222930000|2022-03-25 15:42:10|4703.21|4703.21|4703.88|4703.88|4703.88|4703.88|4703.21|4703.21|0
1648222950000|2022-03-25 15:42:30|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|4704.05|0
1648222960000|2022-03-25 15:42:40|4703.38|4703.38|4700.7|4700.7|4703.38|4703.38|4700.7|4700.7|0
1648222970000|2022-03-25 15:42:50|4700.61|4700.61|4699.94|4699.94|4700.61|4700.61|4699.94|4699.94|0
1648222980000|2022-03-25 15:43:00|4700.21|4700.21|4700.21|4700.21|4700.21|4700.21|4700.21|4700.21|0
1648222990000|2022-03-25 15:43:10|4700.74|4700.74|4700.65|4700.65|4700.74|4700.74|4700.65|4700.65|0
1648223010000|2022-03-25 15:43:30|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|4701.09|0
1648223020000|2022-03-25 15:43:40|4701.76|4701.76|4700.77|4700.77|4701.76|4701.76|4700.6|4700.6|0
1648223030000|2022-03-25 15:43:50|4701.44|4701.44|4702.02|4702.02|4702.78|4702.78|4701.44|4701.44|0
1648223040000|2022-03-25 15:44:00|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|4701.35|0
1648223050000|2022-03-25 15:44:10|4701.62|4701.62|4702.38|4702.38|4702.38|4702.38|4701.62|4701.62|0
1648223060000|2022-03-25 15:44:20|4702.29|4702.29|4702.29|4702.29|4702.29|4702.29|4702.29|4702.29|0
1648223070000|2022-03-25 15:44:30|4702.41|4702.41|4701.56|4701.56|4702.41|4702.41|4701.56|4701.56|0
1648223100000|2022-03-25 15:45:00|4701.3|4701.3|4702.31|4702.31|4702.31|4702.31|4701.3|4701.3|0
1648223110000|2022-03-25 15:45:10|4701.87|4701.87|4701.55|4701.55|4702.22|4702.22|4701.55|4701.55|0
1648223130000|2022-03-25 15:45:30|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|4701.02|0
1648223150000|2022-03-25 15:45:50|4701.99|4701.99|4702.08|4702.08|4702.08|4702.08|4700.75|4700.75|0
1648223160000|2022-03-25 15:46:00|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|4701.9|0
1648223170000|2022-03-25 15:46:10|4702.2|4702.2|4702.02|4702.02|4702.2|4702.2|4702.02|4702.02|0
1648223180000|2022-03-25 15:46:20|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|0
1648223190000|2022-03-25 15:46:30|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|0
1648223200000|2022-03-25 15:46:40|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|4701.76|0
1648223210000|2022-03-25 15:46:50|4702.29|4702.29|4702.2|4702.2|4702.29|4702.29|4702.2|4702.2|0
1648223230000|2022-03-25 15:47:10|4701.53|4701.53|4700.86|4700.86|4701.53|4701.53|4700.86|4700.86|0
1648223240000|2022-03-25 15:47:20|4700.77|4700.77|4700.59|4700.59|4700.77|4700.77|4700.33|4700.33|0
1648223250000|2022-03-25 15:47:30|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1648223260000|2022-03-25 15:47:40|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|4700.83|0
1648223270000|2022-03-25 15:47:50|4700.98|4700.98|4699.59|4699.59|4701.6|4701.6|4699.59|4699.59|0
1648223280000|2022-03-25 15:48:00|4699.23|4699.23|4699.65|4699.65|4699.65|4699.65|4698.95|4698.95|0
1648223290000|2022-03-25 15:48:10|4698.98|4698.98|4699.42|4699.42|4699.42|4699.42|4698.98|4698.98|0
1648223320000|2022-03-25 15:48:40|4699.27|4699.27|4698.34|4698.34|4699.27|4699.27|4698.34|4698.34|0
1648223330000|2022-03-25 15:48:50|4697.81|4697.81|4695.94|4695.94|4697.81|4697.81|4695.94|4695.94|0
1648223340000|2022-03-25 15:49:00|4695.27|4695.27|4694.92|4694.92|4695.27|4695.27|4694.92|4694.92|0
1648223350000|2022-03-25 15:49:10|4694.8|4694.8|4693.48|4693.48|4694.8|4694.8|4693.39|4693.39|0
1648223360000|2022-03-25 15:49:20|4693.24|4693.24|4695.81|4695.81|4695.81|4695.81|4693.24|4693.24|0
1648223370000|2022-03-25 15:49:30|4697.15|4697.15|4701.77|4701.77|4702.32|4702.32|4697.15|4697.15|0
1648223380000|2022-03-25 15:49:40|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|0
1648223400000|2022-03-25 15:50:00|4700.53|4700.53|4700.88|4700.88|4700.88|4700.88|4700.53|4700.53|0
1648223430000|2022-03-25 15:50:30|4701.94|4701.94|4701.59|4701.59|4701.94|4701.94|4701.59|4701.59|0
1648223450000|2022-03-25 15:50:50|4701.24|4701.24|4700.62|4700.62|4701.24|4701.24|4700.62|4700.62|0
1648223460000|2022-03-25 15:51:00|4700.97|4700.97|4700.97|4700.97|4700.97|4700.97|4700.97|4700.97|0
1648223470000|2022-03-25 15:51:10|4702.31|4702.31|4702.98|4702.98|4703.65|4703.65|4702.31|4702.31|0
1648223500000|2022-03-25 15:51:40|4702.72|4702.72|4702.45|4702.45|4702.72|4702.72|4702.45|4702.45|0
1648223510000|2022-03-25 15:51:50|4702.1|4702.1|4703.03|4703.03|4703.03|4703.03|4702.1|4702.1|0
1648223520000|2022-03-25 15:52:00|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|4703.48|0
1648223530000|2022-03-25 15:52:10|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|0
1648223540000|2022-03-25 15:52:20|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|4704.5|0
1648223570000|2022-03-25 15:52:50|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|4704.06|0
1648223590000|2022-03-25 15:53:10|4704.59|4704.59|4704.85|4704.85|4704.85|4704.85|4704.59|4704.59|0
1648223600000|2022-03-25 15:53:20|4705.03|4705.03|4704.68|4704.68|4705.03|4705.03|4704.68|4704.68|0
1648223620000|2022-03-25 15:53:40|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|4704.91|0
1648223630000|2022-03-25 15:53:50|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|4705.27|0
1648223640000|2022-03-25 15:54:00|4705|4705|4704.74|4704.74|4705|4705|4704.74|4704.74|0
1648223660000|2022-03-25 15:54:20|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|0
1648223680000|2022-03-25 15:54:40|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|4704.18|0
1648223690000|2022-03-25 15:54:50|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|4702.94|0
1648223700000|2022-03-25 15:55:00|4701.28|4701.28|4701.46|4701.46|4701.46|4701.46|4700.93|4700.93|0
1648223720000|2022-03-25 15:55:20|4702.13|4702.13|4702.8|4702.8|4703.47|4703.47|4702.13|4702.13|0
1648223740000|2022-03-25 15:55:40|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|4702.98|0
1648223770000|2022-03-25 15:56:10|4702.87|4702.87|4702.2|4702.2|4702.87|4702.87|4702.2|4702.2|0
1648223780000|2022-03-25 15:56:20|4702.25|4702.25|4702.08|4702.08|4702.43|4702.43|4702.08|4702.08|0
1648223790000|2022-03-25 15:56:30|4701.64|4701.64|4701.72|4701.72|4701.72|4701.72|4701.64|4701.64|0
1648223800000|2022-03-25 15:56:40|4702.08|4702.08|4702.24|4702.24|4702.24|4702.24|4702.08|4702.08|0
1648223820000|2022-03-25 15:57:00|4702.5|4702.5|4702.32|4702.32|4702.5|4702.5|4702.32|4702.32|0
1648223830000|2022-03-25 15:57:10|4702.15|4702.15|4701.79|4701.79|4702.15|4702.15|4701.79|4701.79|0
1648223840000|2022-03-25 15:57:20|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1648223850000|2022-03-25 15:57:30|4701.88|4701.88|4702.41|4702.41|4702.41|4702.41|4701.62|4701.62|0
1648223870000|2022-03-25 15:57:50|4702.08|4702.08|4702.75|4702.75|4702.75|4702.75|4702.08|4702.08|0
1648223880000|2022-03-25 15:58:00|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|4702.22|0
1648223900000|2022-03-25 15:58:20|4703.25|4703.25|4702.93|4702.93|4703.25|4703.25|4702.58|4702.58|0
1648223910000|2022-03-25 15:58:30|4703.6|4703.6|4703.69|4703.69|4703.69|4703.69|4703.6|4703.6|0
1648223930000|2022-03-25 15:58:50|4703.85|4703.85|4704.07|4704.07|4704.07|4704.07|4703.81|4703.81|0
1648223940000|2022-03-25 15:59:00|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|4703.98|0
1648223950000|2022-03-25 15:59:10|4704.16|4704.16|4704.25|4704.25|4704.25|4704.25|4704.16|4704.16|0
1648223970000|2022-03-25 15:59:30|4704.4|4704.4|4704.48|4704.48|4704.48|4704.48|4704.4|4704.4|0
1648223980000|2022-03-25 15:59:40|4704.37|4704.37|4704.45|4704.45|4704.45|4704.45|4704.28|4704.28|0
1648223990000|2022-03-25 15:59:50|4704.19|4704.19|4704.57|4704.57|4704.57|4704.57|4703.52|4703.52|0
1648224000000|2022-03-25 16:00:00|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|0
1648224010000|2022-03-25 16:00:10|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|4704.57|0
1648224030000|2022-03-25 16:00:30|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|4704.74|0
1648224040000|2022-03-25 16:00:40|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|0
1648224060000|2022-03-25 16:01:00|4705.5|4705.5|4704.99|4704.99|4705.66|4705.66|4704.99|4704.99|0
1648224070000|2022-03-25 16:01:10|4705.08|4705.08|4705.7|4705.7|4705.7|4705.7|4705.08|4705.08|0
1648224080000|2022-03-25 16:01:20|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|0
1648224090000|2022-03-25 16:01:30|4705.52|4705.52|4706.54|4706.54|4706.54|4706.54|4705.52|4705.52|0
1648224100000|2022-03-25 16:01:40|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|4706.72|0
1648224110000|2022-03-25 16:01:50|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|4706.98|0
1648224120000|2022-03-25 16:02:00|4707.04|4707.04|4706.89|4706.89|4707.04|4707.04|4706.89|4706.89|0
1648224130000|2022-03-25 16:02:10|4706.8|4706.8|4706.13|4706.13|4706.8|4706.8|4706.13|4706.13|0
1648224140000|2022-03-25 16:02:20|4705.96|4705.96|4705.78|4705.78|4705.96|4705.96|4705.78|4705.78|0
1648224150000|2022-03-25 16:02:30|4705.51|4705.51|4705.78|4705.78|4705.78|4705.78|4705.51|4705.51|0
1648224160000|2022-03-25 16:02:40|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|4705.51|0
1648224180000|2022-03-25 16:03:00|4705.68|4705.68|4705.5|4705.5|4705.68|4705.68|4705.41|4705.41|0
1648224190000|2022-03-25 16:03:10|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|4705.77|0
1648224220000|2022-03-25 16:03:40|4706.21|4706.21|4706.3|4706.3|4706.3|4706.3|4706.21|4706.21|0
1648224230000|2022-03-25 16:03:50|4706.4|4706.4|4705.87|4705.87|4706.4|4706.4|4705.87|4705.87|0
1648224240000|2022-03-25 16:04:00|4705.52|4705.52|4706.05|4706.05|4706.05|4706.05|4705.52|4705.52|0
1648224250000|2022-03-25 16:04:10|4705.61|4705.61|4706.23|4706.23|4706.23|4706.23|4705.61|4705.61|0
1648224270000|2022-03-25 16:04:30|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|4706.08|0
1648224280000|2022-03-25 16:04:40|4705.97|4705.97|4705.09|4705.09|4705.97|4705.97|4705.09|4705.09|0
1648224300000|2022-03-25 16:05:00|4705.27|4705.27|4705.09|4705.09|4705.27|4705.27|4705.09|4705.09|0
1648224310000|2022-03-25 16:05:10|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|4704.94|0
1648224320000|2022-03-25 16:05:20|4705.3|4705.3|4705.91|4705.91|4705.91|4705.91|4705.3|4705.3|0
1648224330000|2022-03-25 16:05:30|4706|4706|4705.59|4705.59|4706.12|4706.12|4705.59|4705.59|0
1648224340000|2022-03-25 16:05:40|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|4705.41|0
1648224350000|2022-03-25 16:05:50|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|4705.56|0
1648224360000|2022-03-25 16:06:00|4706|4706|4705.91|4705.91|4706|4706|4705.91|4705.91|0
1648224390000|2022-03-25 16:06:30|4706.27|4706.27|4704.26|4704.26|4706.27|4706.27|4704.26|4704.26|0
1648224400000|2022-03-25 16:06:40|4704.38|4704.38|4703.04|4703.04|4704.38|4704.38|4703.04|4703.04|0
1648224420000|2022-03-25 16:07:00|4702.87|4702.87|4702.61|4702.61|4702.87|4702.87|4700.6|4700.6|0
1648224440000|2022-03-25 16:07:20|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|0
1648224450000|2022-03-25 16:07:30|4702.46|4702.46|4702.55|4702.55|4702.55|4702.55|4702.46|4702.46|0
1648224480000|2022-03-25 16:08:00|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|0
1648224510000|2022-03-25 16:08:30|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|0
1648224530000|2022-03-25 16:08:50|4705.49|4705.49|4705.76|4705.76|4705.76|4705.76|4705.49|4705.49|0
1648224540000|2022-03-25 16:09:00|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|4705.58|0
1648224550000|2022-03-25 16:09:10|4705.74|4705.74|4705.92|4705.92|4705.92|4705.92|4705.74|4705.74|0
1648224560000|2022-03-25 16:09:20|4705.76|4705.76|4705.09|4705.09|4705.76|4705.76|4705.09|4705.09|0
1648224590000|2022-03-25 16:09:50|4705.25|4705.25|4704.49|4704.49|4705.25|4705.25|4704.49|4704.49|0
1648224600000|2022-03-25 16:10:00|4704.67|4704.67|4703.29|4703.29|4704.67|4704.67|4703.29|4703.29|0
1648224620000|2022-03-25 16:10:20|4703.13|4703.13|4703.22|4703.22|4703.22|4703.22|4703.13|4703.13|0
1648224640000|2022-03-25 16:10:40|4702.55|4702.55|4702.55|4702.55|4702.55|4702.55|4702.55|4702.55|0
1648224650000|2022-03-25 16:10:50|4701.75|4701.75|4701.31|4701.31|4701.75|4701.75|4701.31|4701.31|0
1648224670000|2022-03-25 16:11:10|4701.98|4701.98|4701.79|4701.79|4702.69|4702.69|4701.35|4701.35|0
1648224680000|2022-03-25 16:11:20|4701.97|4701.97|4702.8|4702.8|4702.8|4702.8|4701.97|4701.97|0
1648224710000|2022-03-25 16:11:50|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|4702.89|0
1648224720000|2022-03-25 16:12:00|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|4702.72|0
1648224730000|2022-03-25 16:12:10|4702.55|4702.55|4702.02|4702.02|4702.55|4702.55|4702.02|4702.02|0
1648224750000|2022-03-25 16:12:30|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|4702.28|0
1648224760000|2022-03-25 16:12:40|4701.61|4701.61|4701.35|4701.35|4702.28|4702.28|4701.35|4701.35|0
1648224770000|2022-03-25 16:12:50|4701.24|4701.24|4700.4|4700.4|4701.24|4701.24|4700.4|4700.4|0
1648224790000|2022-03-25 16:13:10|4700.57|4700.57|4700.75|4700.75|4700.75|4700.75|4700.57|4700.57|0
1648224810000|2022-03-25 16:13:30|4701.51|4701.51|4701.68|4701.68|4701.68|4701.68|4701.51|4701.51|0
1648224820000|2022-03-25 16:13:40|4703.02|4703.02|4703.1|4703.1|4703.1|4703.1|4702.94|4702.94|0
1648224830000|2022-03-25 16:13:50|4703.28|4703.28|4702.02|4702.02|4703.28|4703.28|4701.76|4701.76|0
1648224850000|2022-03-25 16:14:10|4702.11|4702.11|4702.2|4702.2|4702.2|4702.2|4702.11|4702.11|0
1648224900000|2022-03-25 16:15:00|4704.14|4704.14|4726.29|4726.29|4726.29|4726.29|4704.14|4704.14|0
1648224910000|2022-03-25 16:15:10|4726.37|4726.37|4714.59|4714.59|4731.46|4731.46|4713.68|4713.68|0
1648224920000|2022-03-25 16:15:20|4715.56|4715.56|4713.8|4713.8|4718.3|4718.3|4710.53|4710.53|0
1648224930000|2022-03-25 16:15:30|4712.91|4712.91|4708.15|4708.15|4719.89|4719.89|4708.15|4708.15|0
1648224940000|2022-03-25 16:15:40|4708.59|4708.59|4715.33|4715.33|4716.57|4716.57|4705|4705|0
1648224950000|2022-03-25 16:15:50|4715.69|4715.69|4711.67|4711.67|4726.55|4726.55|4711.67|4711.67|0
1648224960000|2022-03-25 16:16:00|4710.34|4710.34|4724.08|4724.08|4725.32|4725.32|4709.46|4709.46|0
1648224970000|2022-03-25 16:16:10|4723.46|4723.46|4725.93|4725.93|4725.93|4725.93|4722.76|4722.76|0
1648224980000|2022-03-25 16:16:20|4726.82|4726.82|4725.98|4725.98|4740.4|4740.4|4725.4|4725.4|0
1648224990000|2022-03-25 16:16:30|4721.74|4721.74|4725.45|4725.45|4725.72|4725.72|4721.74|4721.74|0
1648225000000|2022-03-25 16:16:40|4726.42|4726.42|4717.15|4717.15|4729.16|4729.16|4717.15|4717.15|0
1648225010000|2022-03-25 16:16:50|4718.83|4718.83|4723.51|4723.51|4724.04|4724.04|4718.83|4718.83|0
1648225020000|2022-03-25 16:17:00|4724.48|4724.48|4722.8|4722.8|4725.54|4725.54|4722.8|4722.8|0
1648225030000|2022-03-25 16:17:10|4721.48|4721.48|4720.07|4720.07|4721.48|4721.48|4718.48|4718.48|0
1648225040000|2022-03-25 16:17:20|4719.98|4719.98|4724.92|4724.92|4724.92|4724.92|4719.98|4719.98|0
1648225050000|2022-03-25 16:17:30|4724.31|4724.31|4732.16|4732.16|4734.46|4734.46|4724.31|4724.31|0
1648225060000|2022-03-25 16:17:40|4732.52|4732.52|4731.91|4731.91|4733.94|4733.94|4730.57|4730.57|0
1648225070000|2022-03-25 16:17:50|4732.88|4732.88|4734.47|4734.47|4736.68|4736.68|4732.38|4732.38|0
1648225080000|2022-03-25 16:18:00|4732.7|4732.7|4735.12|4735.12|4737.86|4737.86|4732.03|4732.03|0
1648225090000|2022-03-25 16:18:10|4743.6|4743.6|4761.61|4761.61|4761.61|4761.61|4740.77|4740.77|0
1648225100000|2022-03-25 16:18:20|4760.2|4760.2|4750.72|4750.72|4761.79|4761.79|4749.78|4749.78|0
1648225110000|2022-03-25 16:18:30|4751.42|4751.42|4749.72|4749.72|4752.84|4752.84|4747.16|4747.16|0
1648225120000|2022-03-25 16:18:40|4750.07|4750.07|4749.72|4749.72|4750.95|4750.95|4748.66|4748.66|0
1648225130000|2022-03-25 16:18:50|4749.89|4749.89|4749.72|4749.72|4750.95|4750.95|4747.25|4747.25|0
1648225140000|2022-03-25 16:19:00|4750.25|4750.25|4750.25|4750.25|4750.25|4750.25|4748.13|4748.13|0
1648225150000|2022-03-25 16:19:10|4748.66|4748.66|4751.66|4751.66|4752.19|4752.19|4748.3|4748.3|0
1648225160000|2022-03-25 16:19:20|4754.13|4754.13|4759.22|4759.22|4759.22|4759.22|4754.13|4754.13|0
1648225170000|2022-03-25 16:19:30|4760.45|4760.45|4758.86|4758.86|4761.69|4761.69|4751.8|4751.8|0
1648225180000|2022-03-25 16:19:40|4763.81|4763.81|4764.28|4764.28|4764.28|4764.28|4761.51|4761.51|0
1648225190000|2022-03-25 16:19:50|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|0
1648225210000|2022-03-25 16:20:10|4764.22|4764.22|4763.99|4763.99|4764.22|4764.22|4763.78|4763.78|0
1648225220000|2022-03-25 16:20:20|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|0
1648225240000|2022-03-25 16:20:40|4763.98|4763.98|4765.26|4765.26|4765.26|4765.26|4763.92|4763.92|0
1648225280000|2022-03-25 16:21:20|4765.31|4765.31|4765.31|4765.31|4765.31|4765.31|4765.31|4765.31|0
1648225330000|2022-03-25 16:22:10|4765.2|4765.2|4765.36|4765.36|4765.36|4765.36|4765.2|4765.2|0
1648225340000|2022-03-25 16:22:20|4765.15|4765.15|4765.82|4765.82|4765.82|4765.82|4765.15|4765.15|0
1648225350000|2022-03-25 16:22:30|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|0
1648225360000|2022-03-25 16:22:40|4764.78|4764.78|4766.79|4766.79|4766.79|4766.79|4764.78|4764.78|0
1648225370000|2022-03-25 16:22:50|4767.46|4767.46|4768.8|4768.8|4768.8|4768.8|4767.46|4767.46|0
1648225380000|2022-03-25 16:23:00|4768.13|4768.13|4766.79|4766.79|4768.13|4768.13|4766.79|4766.79|0
1648225450000|2022-03-25 16:24:10|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|0
1648225470000|2022-03-25 16:24:30|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1648225480000|2022-03-25 16:24:40|4767.27|4767.27|4767.94|4767.94|4767.94|4767.94|4767.27|4767.27|0
1648225500000|2022-03-25 16:25:00|4767.27|4767.27|4773.94|4773.94|4777.29|4777.29|4763.17|4763.17|0
1648225510000|2022-03-25 16:25:10|4772.88|4772.88|4772.53|4772.53|4775.18|4775.18|4767.44|4767.44|0
1648225520000|2022-03-25 16:25:20|4775.35|4775.35|4780.83|4780.83|4785.42|4785.42|4774.29|4774.29|0
1648225530000|2022-03-25 16:25:30|4784|4784|4793.01|4793.01|4793.01|4793.01|4781.36|4781.36|0
1648225540000|2022-03-25 16:25:40|4789.65|4789.65|4800.28|4800.28|4807.45|4807.45|4789.65|4789.65|0
1648225550000|2022-03-25 16:25:50|4799.61|4799.61|4807.21|4807.21|4812.86|4812.86|4797.67|4797.67|0
1648225560000|2022-03-25 16:26:00|4810.91|4810.91|4807.32|4807.32|4811.62|4811.62|4807.32|4807.32|0
1648225570000|2022-03-25 16:26:10|4806.79|4806.79|4802|4802|4807.67|4807.67|4797.61|4797.61|0
1648225580000|2022-03-25 16:26:20|4800.06|4800.06|4799.88|4799.88|4802.18|4802.18|4797.23|4797.23|0
1648225590000|2022-03-25 16:26:30|4800.06|4800.06|4799.53|4799.53|4800.06|4800.06|4795.47|4795.47|0
1648225600000|2022-03-25 16:26:40|4802.36|4802.36|4816.09|4816.09|4816.15|4816.15|4799.53|4799.53|0
1648225610000|2022-03-25 16:26:50|4815.94|4815.94|4815.74|4815.74|4815.94|4815.94|4815.21|4815.21|0
1648225620000|2022-03-25 16:27:00|4815.91|4815.91|4824.89|4824.89|4825.45|4825.45|4804.61|4804.61|0
1648225630000|2022-03-25 16:27:10|4825.77|4825.77|4823.48|4823.48|4825.77|4825.77|4821.18|4821.18|0
1648225640000|2022-03-25 16:27:20|4824.18|4824.18|4797.09|4797.09|4824.89|4824.89|4796.92|4796.92|0
1648225650000|2022-03-25 16:27:30|4796.92|4796.92|4797.07|4797.07|4798.3|4798.3|4796.56|4796.56|0
1648225660000|2022-03-25 16:27:40|4797.95|4797.95|4805.89|4805.89|4806.6|4806.6|4797.95|4797.95|0
1648225670000|2022-03-25 16:27:50|4805.22|4805.22|4805.89|4805.89|4805.89|4805.89|4805.22|4805.22|0
1648225680000|2022-03-25 16:28:00|4806.07|4806.07|4806|4806|4806.18|4806.18|4806|4806|0
1648225690000|2022-03-25 16:28:10|4806.18|4806.18|4807.34|4807.34|4807.34|4807.34|4806|4806|0
1648225700000|2022-03-25 16:28:20|4808.01|4808.01|4817.37|4817.37|4817.37|4817.37|4808.01|4808.01|0
1648225710000|2022-03-25 16:28:30|4823.72|4823.72|4825.67|4825.67|4826.37|4826.37|4823.72|4823.72|0
1648225720000|2022-03-25 16:28:40|4825.49|4825.49|4825.67|4825.67|4825.67|4825.67|4819.49|4819.49|0
1648225730000|2022-03-25 16:28:50|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|0
1648225740000|2022-03-25 16:29:00|4825.16|4825.16|4825.26|4825.26|4825.26|4825.26|4825.16|4825.16|0
1648225750000|2022-03-25 16:29:10|4826.5|4826.5|4847.63|4847.63|4847.63|4847.63|4826.5|4826.5|0
1648225760000|2022-03-25 16:29:20|4847.99|4847.99|4853.03|4853.03|4853.03|4853.03|4847.28|4847.28|0
1648225770000|2022-03-25 16:29:30|4851.69|4851.69|4850.97|4850.97|4852.36|4852.36|4850.97|4850.97|0
1648225780000|2022-03-25 16:29:40|4851.27|4851.27|4850.67|4850.67|4851.27|4851.27|4850.27|4850.27|0
1648225790000|2022-03-25 16:29:50|4850|4850|4850.59|4850.59|4850.83|4850.83|4850|4850|0
1648451700000|2022-03-28 07:15:00|4772.49|4772.49|4773.35|4773.35|4773.9|4773.9|4772.01|4772.01|0
1648451710000|2022-03-28 07:15:10|4773.71|4773.71|4773.88|4773.88|4773.88|4773.88|4773.71|4773.71|0
1648451720000|2022-03-28 07:15:20|4773.35|4773.35|4772.93|4772.93|4774.94|4774.94|4772.93|4772.93|0
1648451730000|2022-03-28 07:15:30|4773.11|4773.11|4773.07|4773.07|4774.66|4774.66|4773.07|4773.07|0
1648451740000|2022-03-28 07:15:40|4773.6|4773.6|4773.07|4773.07|4773.6|4773.6|4773.07|4773.07|0
1648451750000|2022-03-28 07:15:50|4774.49|4774.49|4773.83|4773.83|4774.49|4774.49|4773.83|4773.83|0
1648451760000|2022-03-28 07:16:00|4772.95|4772.95|4773.39|4773.39|4773.39|4773.39|4772.95|4772.95|0
1648451770000|2022-03-28 07:16:10|4771.62|4771.62|4772.15|4772.15|4772.15|4772.15|4771.62|4771.62|0
1648451780000|2022-03-28 07:16:20|4772.6|4772.6|4766.83|4766.83|4772.6|4772.6|4762.41|4762.41|0
1648451790000|2022-03-28 07:16:30|4766.3|4766.3|4773.61|4773.61|4773.61|4773.61|4766.3|4766.3|0
1648451800000|2022-03-28 07:16:40|4774.13|4774.13|4775.16|4775.16|4775.16|4775.16|4772.72|4772.72|0
1648451810000|2022-03-28 07:16:50|4776.92|4776.92|4777.44|4777.44|4777.44|4777.44|4776.92|4776.92|0
1648451820000|2022-03-28 07:17:00|4777.61|4777.61|4778.37|4778.37|4778.55|4778.55|4777.32|4777.32|0
1648451830000|2022-03-28 07:17:10|4778.55|4778.55|4777.67|4777.67|4778.55|4778.55|4777.14|4777.14|0
1648451840000|2022-03-28 07:17:20|4776.79|4776.79|4778.23|4778.23|4779.46|4779.46|4776.79|4776.79|0
1648451850000|2022-03-28 07:17:30|4777.56|4777.56|4778.26|4778.26|4779.15|4779.15|4777.56|4777.56|0
1648451870000|2022-03-28 07:17:50|4779.6|4779.6|4780.31|4780.31|4780.31|4780.31|4779.6|4779.6|0
1648451890000|2022-03-28 07:18:10|4779.96|4779.96|4782.46|4782.46|4783.16|4783.16|4779.96|4779.96|0
1648451900000|2022-03-28 07:18:20|4782.28|4782.28|4784.72|4784.72|4784.72|4784.72|4781.93|4781.93|0
1648451910000|2022-03-28 07:18:30|4785.07|4785.07|4784.89|4784.89|4785.07|4785.07|4783.83|4783.83|0
1648451920000|2022-03-28 07:18:40|4786.13|4786.13|4786.04|4786.04|4786.31|4786.31|4785.25|4785.25|0
1648451930000|2022-03-28 07:18:50|4785.86|4785.86|4785.16|4785.16|4786.57|4786.57|4785.16|4785.16|0
1648451940000|2022-03-28 07:19:00|4785.51|4785.51|4788.58|4788.58|4788.58|4788.58|4785.51|4785.51|0
1648451950000|2022-03-28 07:19:10|4788.37|4788.37|4788.03|4788.03|4788.92|4788.92|4788.03|4788.03|0
1648451960000|2022-03-28 07:19:20|4787.4|4787.4|4785.28|4785.28|4787.5|4787.5|4785.28|4785.28|0
1648451970000|2022-03-28 07:19:30|4784.95|4784.95|4786.06|4786.06|4786.73|4786.73|4784.95|4784.95|0
1648451980000|2022-03-28 07:19:40|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|4786.77|0
1648451990000|2022-03-28 07:19:50|4787.83|4787.83|4788.18|4788.18|4788.71|4788.71|4787.83|4787.83|0
1648452000000|2022-03-28 07:20:00|4787.3|4787.3|4785.39|4785.39|4787.47|4787.47|4785.39|4785.39|0
1648452010000|2022-03-28 07:20:10|4784.51|4784.51|4783.63|4783.63|4784.51|4784.51|4782.21|4782.21|0
1648452020000|2022-03-28 07:20:20|4783.45|4783.45|4782.63|4782.63|4783.45|4783.45|4781.57|4781.57|0
1648452030000|2022-03-28 07:20:30|4781.39|4781.39|4783.05|4783.05|4784.35|4784.35|4781.39|4781.39|0
1648452040000|2022-03-28 07:20:40|4785.06|4785.06|4783.01|4783.01|4785.06|4785.06|4783.01|4783.01|0
1648452050000|2022-03-28 07:20:50|4783.72|4783.72|4781.49|4781.49|4783.72|4783.72|4781.49|4781.49|0
1648452060000|2022-03-28 07:21:00|4780.15|4780.15|4778.11|4778.11|4780.33|4780.33|4778.11|4778.11|0
1648452070000|2022-03-28 07:21:10|4777.58|4777.58|4771.12|4771.12|4777.58|4777.58|4771.12|4771.12|0
1648452080000|2022-03-28 07:21:20|4771.3|4771.3|4770.63|4770.63|4773.7|4773.7|4770.28|4770.28|0
1648452090000|2022-03-28 07:21:30|4770.45|4770.45|4768.94|4768.94|4770.81|4770.81|4768.69|4768.69|0
1648452100000|2022-03-28 07:21:40|4768.76|4768.76|4768.76|4768.76|4768.76|4768.76|4768.58|4768.58|0
1648452110000|2022-03-28 07:21:50|4768.94|4768.94|4765.3|4765.3|4768.94|4768.94|4765.3|4765.3|0
1648452120000|2022-03-28 07:22:00|4763.29|4763.29|4762.16|4762.16|4763.99|4763.99|4761.1|4761.1|0
1648452130000|2022-03-28 07:22:10|4761.8|4761.8|4761.27|4761.27|4761.98|4761.98|4761.1|4761.1|0
1648452140000|2022-03-28 07:22:20|4760.04|4760.04|4761.1|4761.1|4761.1|4761.1|4760.04|4760.04|0
1648452150000|2022-03-28 07:22:30|4760.04|4760.04|4757.62|4757.62|4760.04|4760.04|4756.56|4756.56|0
1648452160000|2022-03-28 07:22:40|4758.32|4758.32|4762.21|4762.21|4762.21|4762.21|4757.44|4757.44|0
1648452170000|2022-03-28 07:22:50|4759.03|4759.03|4758.32|4758.32|4760.27|4760.27|4757.79|4757.79|0
1648452180000|2022-03-28 07:23:00|4754.97|4754.97|4749.3|4749.3|4754.97|4754.97|4749.3|4749.3|0
1648452190000|2022-03-28 07:23:10|4751.31|4751.31|4753.2|4753.2|4753.32|4753.32|4750.64|4750.64|0
1648452200000|2022-03-28 07:23:20|4753.73|4753.73|4753.23|4753.23|4753.73|4753.73|4753.23|4753.23|0
1648452210000|2022-03-28 07:23:30|4753.76|4753.76|4754.64|4754.64|4755.7|4755.7|4753.76|4753.76|0
1648452220000|2022-03-28 07:23:40|4754.3|4754.3|4753.63|4753.63|4754.3|4754.3|4753.63|4753.63|0
1648452230000|2022-03-28 07:23:50|4751.87|4751.87|4752.37|4752.37|4752.37|4752.37|4751.87|4751.87|0
1648452240000|2022-03-28 07:24:00|4752.55|4752.55|4750.61|4750.61|4752.55|4752.55|4750.61|4750.61|0
1648452250000|2022-03-28 07:24:10|4750.13|4750.13|4749.54|4749.54|4750.13|4750.13|4749.54|4749.54|0
1648452260000|2022-03-28 07:24:20|4747.53|4747.53|4748.2|4748.2|4748.2|4748.2|4747.53|4747.53|0
1648452270000|2022-03-28 07:24:30|4746.97|4746.97|4744.32|4744.32|4746.97|4746.97|4743.96|4743.96|0
1648452280000|2022-03-28 07:24:40|4743.79|4743.79|4743.48|4743.48|4743.79|4743.79|4742.6|4742.6|0
1648452290000|2022-03-28 07:24:50|4744.37|4744.37|4745.46|4745.46|4745.46|4745.46|4742.78|4742.78|0
1648452300000|2022-03-28 07:25:00|4744.05|4744.05|4746.16|4746.16|4746.16|4746.16|4744.05|4744.05|0
1648452310000|2022-03-28 07:25:10|4743.48|4743.48|4745.27|4745.27|4745.96|4745.96|4743.48|4743.48|0
1648452320000|2022-03-28 07:25:20|4745.59|4745.59|4743.68|4743.68|4745.59|4745.59|4743.47|4743.47|0
1648452330000|2022-03-28 07:25:30|4744.21|4744.21|4747.11|4747.11|4748.17|4748.17|4743.68|4743.68|0
1648452350000|2022-03-28 07:25:50|4746.78|4746.78|4746.56|4746.56|4747.45|4747.45|4745.33|4745.33|0
1648452360000|2022-03-28 07:26:00|4746.21|4746.21|4745.22|4745.22|4746.21|4746.21|4744.87|4744.87|0
1648452370000|2022-03-28 07:26:10|4745.93|4745.93|4743.81|4743.81|4745.93|4745.93|4743.11|4743.11|0
1648452380000|2022-03-28 07:26:20|4744.16|4744.16|4744.52|4744.52|4744.87|4744.87|4744.16|4744.16|0
1648452390000|2022-03-28 07:26:30|4744.69|4744.69|4745.05|4745.05|4745.93|4745.93|4744.69|4744.69|0
1648452400000|2022-03-28 07:26:40|4744.52|4744.52|4744.69|4744.69|4744.69|4744.69|4744.52|4744.52|0
1648452410000|2022-03-28 07:26:50|4745.05|4745.05|4742.58|4742.58|4745.22|4745.22|4742.58|4742.58|0
1648452420000|2022-03-28 07:27:00|4743.28|4743.28|4743.64|4743.64|4743.64|4743.64|4742.93|4742.93|0
1648452430000|2022-03-28 07:27:10|4742.93|4742.93|4745.29|4745.29|4745.29|4745.29|4742.93|4742.93|0
1648452440000|2022-03-28 07:27:20|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1648452450000|2022-03-28 07:27:30|4744.94|4744.94|4745.86|4745.86|4745.86|4745.86|4744.62|4744.62|0
1648452460000|2022-03-28 07:27:40|4744.62|4744.62|4744.27|4744.27|4745.15|4745.15|4744.27|4744.27|0
1648452470000|2022-03-28 07:27:50|4743.92|4743.92|4744.8|4744.8|4744.8|4744.8|4743.92|4743.92|0
1648452480000|2022-03-28 07:28:00|4745.15|4745.15|4745.47|4745.47|4745.82|4745.82|4745.15|4745.15|0
1648452490000|2022-03-28 07:28:10|4746.14|4746.14|4746.43|4746.43|4746.43|4746.43|4745.79|4745.79|0
1648452500000|2022-03-28 07:28:20|4746.79|4746.79|4745.73|4745.73|4746.79|4746.79|4745.73|4745.73|0
1648452510000|2022-03-28 07:28:30|4746.79|4746.79|4749.08|4749.08|4749.08|4749.08|4746.79|4746.79|0
1648452520000|2022-03-28 07:28:40|4748.73|4748.73|4748.02|4748.02|4748.73|4748.73|4747.49|4747.49|0
1648452530000|2022-03-28 07:28:50|4748.2|4748.2|4749.08|4749.08|4749.08|4749.08|4747.49|4747.49|0
1648452540000|2022-03-28 07:29:00|4748.38|4748.38|4749.26|4749.26|4749.26|4749.26|4748.02|4748.02|0
1648452550000|2022-03-28 07:29:10|4749.79|4749.79|4749.97|4749.97|4749.97|4749.97|4749.79|4749.79|0
1648452560000|2022-03-28 07:29:20|4749.61|4749.61|4749.44|4749.44|4749.61|4749.61|4749.44|4749.44|0
1648452570000|2022-03-28 07:29:30|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|0
1648452580000|2022-03-28 07:29:40|4746.96|4746.96|4747.81|4747.81|4747.81|4747.81|4746.96|4746.96|0
1648452590000|2022-03-28 07:29:50|4747.63|4747.63|4746.36|4746.36|4747.92|4747.92|4746.36|4746.36|0
1648452600000|2022-03-28 07:30:00|4746.24|4746.24|4746.95|4746.95|4746.95|4746.95|4746.24|4746.24|0
1648452610000|2022-03-28 07:30:10|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|0
1648452620000|2022-03-28 07:30:20|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|0
1648452630000|2022-03-28 07:30:30|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|4747.07|4747.07|0
1648452640000|2022-03-28 07:30:40|4748.83|4748.83|4749.19|4749.19|4749.19|4749.19|4748.83|4748.83|0
1648452650000|2022-03-28 07:30:50|4748.48|4748.48|4748.3|4748.3|4748.48|4748.48|4748.3|4748.3|0
1648452660000|2022-03-28 07:31:00|4747.07|4747.07|4747.6|4747.6|4749.08|4749.08|4747.07|4747.07|0
1648452670000|2022-03-28 07:31:10|4747.3|4747.3|4746.07|4746.07|4747.3|4747.3|4746.07|4746.07|0
1648452690000|2022-03-28 07:31:30|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|0
1648452700000|2022-03-28 07:31:40|4745.36|4745.36|4745.42|4745.42|4745.71|4745.71|4745.36|4745.36|0
1648452710000|2022-03-28 07:31:50|4745.95|4745.95|4746.3|4746.3|4746.3|4746.3|4745.95|4745.95|0
1648452720000|2022-03-28 07:32:00|4746.65|4746.65|4745.95|4745.95|4746.83|4746.83|4745.95|4745.95|0
1648452730000|2022-03-28 07:32:10|4746.12|4746.12|4745.42|4745.42|4746.12|4746.12|4745.42|4745.42|0
1648452740000|2022-03-28 07:32:20|4745.24|4745.24|4745.24|4745.24|4746.12|4746.12|4745.24|4745.24|0
1648452750000|2022-03-28 07:32:30|4745.06|4745.06|4738.61|4738.61|4745.42|4745.42|4738.29|4738.29|0
1648452760000|2022-03-28 07:32:40|4738.96|4738.96|4740.66|4740.66|4740.83|4740.83|4738.96|4738.96|0
1648452770000|2022-03-28 07:32:50|4739.42|4739.42|4739.48|4739.48|4739.48|4739.48|4739.12|4739.12|0
1648452780000|2022-03-28 07:33:00|4739.3|4739.3|4739.18|4739.18|4739.3|4739.3|4739.18|4739.18|0
1648452790000|2022-03-28 07:33:10|4738.51|4738.51|4737.28|4737.28|4738.51|4738.51|4737.28|4737.28|0
1648452800000|2022-03-28 07:33:20|4736.92|4736.92|4737.81|4737.81|4737.81|4737.81|4736.92|4736.92|0
1648452820000|2022-03-28 07:33:40|4736.22|4736.22|4736.92|4736.92|4736.92|4736.92|4736.13|4736.13|0
1648452830000|2022-03-28 07:33:50|4736.82|4736.82|4736.46|4736.46|4736.99|4736.99|4736.11|4736.11|0
1648452840000|2022-03-28 07:34:00|4736.64|4736.64|4736.2|4736.2|4736.82|4736.82|4736.2|4736.2|0
1648452850000|2022-03-28 07:34:10|4736.11|4736.11|4736.46|4736.46|4736.46|4736.46|4736.02|4736.02|0
1648452860000|2022-03-28 07:34:20|4736.82|4736.82|4736.64|4736.64|4736.82|4736.82|4736.64|4736.64|0
1648452870000|2022-03-28 07:34:30|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1648452880000|2022-03-28 07:34:40|4734.87|4734.87|4733.94|4733.94|4735.95|4735.95|4733.9|4733.9|0
1648452890000|2022-03-28 07:34:50|4734.61|4734.61|4736.92|4736.92|4736.92|4736.92|4733.46|4733.46|0
1648452900000|2022-03-28 07:35:00|4736.3|4736.3|4736.66|4736.66|4736.66|4736.66|4735.86|4735.86|0
1648452910000|2022-03-28 07:35:10|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1648452920000|2022-03-28 07:35:20|4737.01|4737.01|4737.98|4737.98|4737.98|4737.98|4737.01|4737.01|0
1648452930000|2022-03-28 07:35:30|4737.63|4737.63|4742.6|4742.6|4742.6|4742.6|4737.63|4737.63|0
1648452940000|2022-03-28 07:35:40|4744.61|4744.61|4744.08|4744.08|4744.61|4744.61|4744.08|4744.08|0
1648452950000|2022-03-28 07:35:50|4742.74|4742.74|4740.84|4740.84|4742.74|4742.74|4739.64|4739.64|0
1648452960000|2022-03-28 07:36:00|4740.31|4740.31|4741.01|4741.01|4741.01|4741.01|4740.31|4740.31|0
1648452970000|2022-03-28 07:36:10|4740.31|4740.31|4741|4741|4741|4741|4739.33|4739.33|0
1648452980000|2022-03-28 07:36:20|4740.33|4740.33|4741.92|4741.92|4741.92|4741.92|4740.15|4740.15|0
1648452990000|2022-03-28 07:36:30|4741.04|4741.04|4740.15|4740.15|4741.04|4741.04|4739.98|4739.98|0
1648453000000|2022-03-28 07:36:40|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|0
1648453010000|2022-03-28 07:36:50|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|0
1648453020000|2022-03-28 07:37:00|4739.54|4739.54|4737.59|4737.59|4739.54|4739.54|4737.42|4737.42|0
1648453030000|2022-03-28 07:37:10|4737.86|4737.86|4738.92|4738.92|4738.92|4738.92|4737.86|4737.86|0
1648453040000|2022-03-28 07:37:20|4738.11|4738.11|4737.84|4737.84|4738.11|4738.11|4737.05|4737.05|0
1648453050000|2022-03-28 07:37:30|4737.6|4737.6|4736.78|4736.78|4737.6|4737.6|4736.78|4736.78|0
1648453060000|2022-03-28 07:37:40|4736.51|4736.51|4739.53|4739.53|4739.71|4739.71|4736.43|4736.43|0
1648453070000|2022-03-28 07:37:50|4738.65|4738.65|4737.31|4737.31|4738.65|4738.65|4737.31|4737.31|0
1648453080000|2022-03-28 07:38:00|4737.22|4737.22|4736.55|4736.55|4737.22|4737.22|4736.11|4736.11|0
1648453090000|2022-03-28 07:38:10|4736.31|4736.31|4736.75|4736.75|4736.84|4736.84|4735.43|4735.43|0
1648453100000|2022-03-28 07:38:20|4735.61|4735.61|4737.26|4737.26|4737.62|4737.62|4735.61|4735.61|0
1648453110000|2022-03-28 07:38:30|4737.97|4737.97|4738.53|4738.53|4738.85|4738.85|4737.97|4737.97|0
1648453120000|2022-03-28 07:38:40|4738.09|4738.09|4737.47|4737.47|4738.09|4738.09|4737.47|4737.47|0
1648453130000|2022-03-28 07:38:50|4737.39|4737.39|4735.88|4735.88|4737.74|4737.74|4735.88|4735.88|0
1648453140000|2022-03-28 07:39:00|4735|4735|4737.47|4737.47|4737.74|4737.74|4735|4735|0
1648453150000|2022-03-28 07:39:10|4736.8|4736.8|4737.47|4737.47|4737.47|4737.47|4736.8|4736.8|0
1648453160000|2022-03-28 07:39:20|4736.59|4736.59|4737.12|4737.12|4739.08|4739.08|4736.59|4736.59|0
1648453170000|2022-03-28 07:39:30|4737.03|4737.03|4737.03|4737.03|4737.21|4737.21|4736.94|4736.94|0
1648453180000|2022-03-28 07:39:40|4737.65|4737.65|4739.26|4739.26|4739.96|4739.96|4737.65|4737.65|0
1648453190000|2022-03-28 07:39:50|4738.28|4738.28|4736.27|4736.27|4738.28|4738.28|4735.66|4735.66|0
1648453200000|2022-03-28 07:40:00|4736.42|4736.42|4736.42|4736.42|4736.51|4736.51|4736.42|4736.42|0
1648453210000|2022-03-28 07:40:10|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|0
1648453220000|2022-03-28 07:40:20|4735.1|4735.1|4734.83|4734.83|4735.98|4735.98|4734.57|4734.57|0
1648453230000|2022-03-28 07:40:30|4733.6|4733.6|4732.89|4732.89|4733.6|4733.6|4732.89|4732.89|0
1648453240000|2022-03-28 07:40:40|4732.8|4732.8|4732.54|4732.54|4733.07|4733.07|4732.19|4732.19|0
1648453250000|2022-03-28 07:40:50|4733.42|4733.42|4731.83|4731.83|4733.42|4733.42|4731.83|4731.83|0
1648453260000|2022-03-28 07:41:00|4731.57|4731.57|4732.98|4732.98|4732.98|4732.98|4731.57|4731.57|0
1648453270000|2022-03-28 07:41:10|4733.16|4733.16|4735.45|4735.45|4736.07|4736.07|4733.16|4733.16|0
1648453280000|2022-03-28 07:41:20|4735.72|4735.72|4734.91|4734.91|4735.8|4735.8|4733.94|4733.94|0
1648453290000|2022-03-28 07:41:30|4734.29|4734.29|4733.94|4733.94|4734.29|4734.29|4733.85|4733.85|0
1648453300000|2022-03-28 07:41:40|4734.38|4734.38|4734.55|4734.55|4735.44|4735.44|4734.38|4734.38|0
1648453310000|2022-03-28 07:41:50|4733.85|4733.85|4733.88|4733.88|4733.88|4733.88|4733.61|4733.61|0
1648453320000|2022-03-28 07:42:00|4734.32|4734.32|4733.67|4733.67|4734.82|4734.82|4733.49|4733.49|0
1648453330000|2022-03-28 07:42:10|4733.76|4733.76|4731.83|4731.83|4733.76|4733.76|4731.83|4731.83|0
1648453340000|2022-03-28 07:42:20|4731.92|4731.92|4733.86|4733.86|4733.86|4733.86|4731.92|4731.92|0
1648453350000|2022-03-28 07:42:30|4733.95|4733.95|4734.39|4734.39|4735.36|4735.36|4733.86|4733.86|0
1648453360000|2022-03-28 07:42:40|4733.95|4733.95|4732.44|4732.44|4733.95|4733.95|4732.44|4732.44|0
1648453370000|2022-03-28 07:42:50|4732.18|4732.18|4734.65|4734.65|4734.83|4734.83|4732.18|4732.18|0
1648453380000|2022-03-28 07:43:00|4734.92|4734.92|4734.12|4734.12|4734.92|4734.92|4733.77|4733.77|0
1648453390000|2022-03-28 07:43:10|4733.94|4733.94|4733.17|4733.17|4733.94|4733.94|4732.73|4732.73|0
1648453400000|2022-03-28 07:43:20|4733.62|4733.62|4735.29|4735.29|4735.29|4735.29|4733.35|4733.35|0
1648453410000|2022-03-28 07:43:30|4735.73|4735.73|4734.03|4734.03|4735.73|4735.73|4733.76|4733.76|0
1648453420000|2022-03-28 07:43:40|4734.26|4734.26|4733.73|4733.73|4734.71|4734.71|4733.73|4733.73|0
1648453430000|2022-03-28 07:43:50|4733.21|4733.21|4732.59|4732.59|4733.21|4733.21|4732.59|4732.59|0
1648453440000|2022-03-28 07:44:00|4732.5|4732.5|4732.32|4732.32|4732.68|4732.68|4732.32|4732.32|0
1648453450000|2022-03-28 07:44:10|4732.85|4732.85|4729.52|4729.52|4732.94|4732.94|4729.52|4729.52|0
1648453460000|2022-03-28 07:44:20|4727.51|4727.51|4728.44|4728.44|4729.06|4729.06|4727.51|4727.51|0
1648453470000|2022-03-28 07:44:30|4728|4728|4729.73|4729.73|4729.73|4729.73|4727.33|4727.33|0
1648453480000|2022-03-28 07:44:40|4729.56|4729.56|4729.38|4729.38|4729.73|4729.73|4729.38|4729.38|0
1648453490000|2022-03-28 07:44:50|4729.56|4729.56|4728.76|4728.76|4729.64|4729.64|4728.58|4728.58|0
1648453500000|2022-03-28 07:45:00|4728.5|4728.5|4727.97|4727.97|4728.5|4728.5|4727.52|4727.52|0
1648453510000|2022-03-28 07:45:10|4728.05|4728.05|4727.61|4727.61|4728.05|4728.05|4727.61|4727.61|0
1648453520000|2022-03-28 07:45:20|4727.17|4727.17|4728.11|4728.11|4728.11|4728.11|4727.05|4727.05|0
1648453530000|2022-03-28 07:45:30|4728.38|4728.38|4727.67|4727.67|4728.38|4728.38|4727.67|4727.67|0
1648453540000|2022-03-28 07:45:40|4727.88|4727.88|4728.15|4728.15|4728.15|4728.15|4727.55|4727.55|0
1648453550000|2022-03-28 07:45:50|4730.83|4730.83|4730.88|4730.88|4731.5|4731.5|4730.16|4730.16|0
1648453560000|2022-03-28 07:46:00|4730.35|4730.35|4729.03|4729.03|4730.35|4730.35|4729.03|4729.03|0
1648453570000|2022-03-28 07:46:10|4729.38|4729.38|4729.47|4729.47|4729.47|4729.47|4729.38|4729.38|0
1648453580000|2022-03-28 07:46:20|4729.56|4729.56|4731.23|4731.23|4731.23|4731.23|4729.38|4729.38|0
1648453590000|2022-03-28 07:46:30|4731.14|4731.14|4732.86|4732.86|4732.86|4732.86|4731.14|4731.14|0
1648453600000|2022-03-28 07:46:40|4732.77|4732.77|4734.54|4734.54|4734.54|4734.54|4732.77|4732.77|0
1648453610000|2022-03-28 07:46:50|4734.72|4734.72|4735.21|4735.21|4735.39|4735.39|4734.72|4734.72|0
1648453620000|2022-03-28 07:47:00|4736|4736|4734.03|4734.03|4736.67|4736.67|4734.03|4734.03|0
1648453630000|2022-03-28 07:47:10|4734.11|4734.11|4734.82|4734.82|4735|4735|4734.11|4734.11|0
1648453640000|2022-03-28 07:47:20|4734|4734|4733.91|4733.91|4734.5|4734.5|4733.91|4733.91|0
1648453650000|2022-03-28 07:47:30|4733.47|4733.47|4732.91|4732.91|4734.6|4734.6|4732.91|4732.91|0
1648453660000|2022-03-28 07:47:40|4732.74|4732.74|4732.45|4732.45|4732.74|4732.74|4732.01|4732.01|0
1648453670000|2022-03-28 07:47:50|4732.19|4732.19|4733.12|4733.12|4733.12|4733.12|4732.19|4732.19|0
1648453680000|2022-03-28 07:48:00|4733.79|4733.79|4734.26|4734.26|4734.62|4734.62|4733.38|4733.38|0
1648453690000|2022-03-28 07:48:10|4734|4734|4730.03|4730.03|4734.09|4734.09|4728.73|4728.73|0
1648453700000|2022-03-28 07:48:20|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|4728.71|0
1648453710000|2022-03-28 07:48:30|4728.62|4728.62|4730.12|4730.12|4730.39|4730.39|4728.62|4728.62|0
1648453720000|2022-03-28 07:48:40|4730.3|4730.3|4729.61|4729.61|4730.33|4730.33|4728.73|4728.73|0
1648453730000|2022-03-28 07:48:50|4729.79|4729.79|4730.22|4730.22|4730.41|4730.41|4728.63|4728.63|0
1648453740000|2022-03-28 07:49:00|4730.57|4730.57|4730.39|4730.39|4730.57|4730.57|4730.39|4730.39|0
1648453750000|2022-03-28 07:49:10|4730.23|4730.23|4730.76|4730.76|4730.76|4730.76|4730.06|4730.06|0
1648453760000|2022-03-28 07:49:20|4730.94|4730.94|4730.06|4730.06|4730.94|4730.94|4730.06|4730.06|0
1648453770000|2022-03-28 07:49:30|4730.76|4730.76|4730.83|4730.83|4731.52|4731.52|4730.46|4730.46|0
1648453780000|2022-03-28 07:49:40|4731.19|4731.19|4728.35|4728.35|4731.19|4731.19|4727.64|4727.64|0
1648453790000|2022-03-28 07:49:50|4728.53|4728.53|4731.12|4731.12|4731.12|4731.12|4728.53|4728.53|0
1648453800000|2022-03-28 07:50:00|4729.89|4729.89|4728.24|4728.24|4730.18|4730.18|4728.24|4728.24|0
1648453820000|2022-03-28 07:50:20|4726.3|4726.3|4726.56|4726.56|4726.56|4726.56|4726.03|4726.03|0
1648453830000|2022-03-28 07:50:30|4725.89|4725.89|4727.27|4727.27|4727.27|4727.27|4725.89|4725.89|0
1648453840000|2022-03-28 07:50:40|4728.61|4728.61|4732.59|4732.59|4732.59|4732.59|4728.61|4728.61|0
1648453850000|2022-03-28 07:50:50|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|0
1648453860000|2022-03-28 07:51:00|4731.87|4731.87|4731.21|4731.21|4732.27|4732.27|4731.21|4731.21|0
1648453870000|2022-03-28 07:51:10|4730.51|4730.51|4730.08|4730.08|4730.79|4730.79|4730.08|4730.08|0
1648453880000|2022-03-28 07:51:20|4730.7|4730.7|4731.51|4731.51|4731.51|4731.51|4730.7|4730.7|0
1648453890000|2022-03-28 07:51:30|4731.34|4731.34|4732.04|4732.04|4732.04|4732.04|4730.93|4730.93|0
1648453900000|2022-03-28 07:51:40|4732.14|4732.14|4731.44|4731.44|4732.14|4732.14|4731.44|4731.44|0
1648453910000|2022-03-28 07:51:50|4731.08|4731.08|4730.77|4730.77|4731.08|4731.08|4730.77|4730.77|0
1648453920000|2022-03-28 07:52:00|4729.43|4729.43|4726.3|4726.3|4729.43|4729.43|4726|4726|0
1648453930000|2022-03-28 07:52:10|4726.91|4726.91|4725.82|4725.82|4726.97|4726.97|4725.82|4725.82|0
1648453940000|2022-03-28 07:52:20|4726|4726|4726.08|4726.08|4726.08|4726.08|4726|4726|0
1648453950000|2022-03-28 07:52:30|4725.41|4725.41|4726.65|4726.65|4726.83|4726.83|4725.06|4725.06|0
1648453960000|2022-03-28 07:52:40|4725.94|4725.94|4726.05|4726.05|4726.05|4726.05|4725.94|4725.94|0
1648453970000|2022-03-28 07:52:50|4726.1|4726.1|4725.96|4725.96|4726.1|4726.1|4725.96|4725.96|0
1648453980000|2022-03-28 07:53:00|4726.63|4726.63|4726.63|4726.63|4728.04|4728.04|4726.58|4726.58|0
1648453990000|2022-03-28 07:53:10|4726.46|4726.46|4725.91|4725.91|4726.46|4726.46|4725.38|4725.38|0
1648454000000|2022-03-28 07:53:20|4725.86|4725.86|4726.83|4726.83|4727.36|4727.36|4725.77|4725.77|0
1648454010000|2022-03-28 07:53:30|4726.99|4726.99|4726.63|4726.63|4726.99|4726.99|4726.63|4726.63|0
1648454020000|2022-03-28 07:53:40|4726.69|4726.69|4726.33|4726.33|4726.69|4726.69|4726.33|4726.33|0
1648454030000|2022-03-28 07:53:50|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|4726.07|0
1648454040000|2022-03-28 07:54:00|4725.98|4725.98|4726.35|4726.35|4729.9|4729.9|4725.54|4725.54|0
1648454050000|2022-03-28 07:54:10|4729.77|4729.77|4729.17|4729.17|4729.77|4729.77|4728.84|4728.84|0
1648454060000|2022-03-28 07:54:20|4729|4729|4729|4729|4729|4729|4728.73|4728.73|0
1648454070000|2022-03-28 07:54:30|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|4728.47|0
1648454080000|2022-03-28 07:54:40|4728.91|4728.91|4727.71|4727.71|4728.91|4728.91|4727.43|4727.43|0
1648454090000|2022-03-28 07:54:50|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|4727.53|0
1648454100000|2022-03-28 07:55:00|4726.56|4726.56|4725.24|4725.24|4726.56|4726.56|4725.24|4725.24|0
1648454110000|2022-03-28 07:55:10|4725.06|4725.06|4723.77|4723.77|4725.18|4725.18|4723.77|4723.77|0
1648454120000|2022-03-28 07:55:20|4724.3|4724.3|4724.65|4724.65|4724.65|4724.65|4724.3|4724.3|0
1648454130000|2022-03-28 07:55:30|4724.56|4724.56|4724|4724|4725.23|4725.23|4723.89|4723.89|0
1648454140000|2022-03-28 07:55:40|4722.94|4722.94|4722.5|4722.5|4722.94|4722.94|4722.5|4722.5|0
1648454150000|2022-03-28 07:55:50|4723.73|4723.73|4725.73|4725.73|4727|4727|4723.73|4723.73|0
1648454160000|2022-03-28 07:56:00|4726.17|4726.17|4726.86|4726.86|4727.36|4727.36|4726.03|4726.03|0
1648454170000|2022-03-28 07:56:10|4727.39|4727.39|4732.11|4732.11|4732.11|4732.11|4727.39|4727.39|0
1648454180000|2022-03-28 07:56:20|4731.93|4731.93|4732.11|4732.11|4732.46|4732.46|4731.93|4731.93|0
1648454190000|2022-03-28 07:56:30|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|4731.93|0
1648454200000|2022-03-28 07:56:40|4730.78|4730.78|4732.29|4732.29|4732.65|4732.65|4730.78|4730.78|0
1648454210000|2022-03-28 07:56:50|4732.45|4732.45|4733.25|4733.25|4733.6|4733.6|4732.45|4732.45|0
1648454220000|2022-03-28 07:57:00|4733.07|4733.07|4732.08|4732.08|4733.07|4733.07|4732.08|4732.08|0
1648454230000|2022-03-28 07:57:10|4731.82|4731.82|4734.85|4734.85|4735.17|4735.17|4731.82|4731.82|0
1648454240000|2022-03-28 07:57:20|4734.67|4734.67|4734.25|4734.25|4734.67|4734.67|4734.25|4734.25|0
1648454250000|2022-03-28 07:57:30|4732.42|4732.42|4732.1|4732.1|4733.21|4733.21|4732.1|4732.1|0
1648454270000|2022-03-28 07:57:50|4732.01|4732.01|4732.59|4732.59|4732.94|4732.94|4731.53|4731.53|0
1648454280000|2022-03-28 07:58:00|4732.68|4732.68|4732.06|4732.06|4732.68|4732.68|4732.06|4732.06|0
1648454290000|2022-03-28 07:58:10|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|4731.71|0
1648454300000|2022-03-28 07:58:20|4731.09|4731.09|4731|4731|4731.53|4731.53|4731|4731|0
1648454310000|2022-03-28 07:58:30|4730.47|4730.47|4733.53|4733.53|4733.53|4733.53|4730.47|4730.47|0
1648454320000|2022-03-28 07:58:40|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|4733.09|0
1648454330000|2022-03-28 07:58:50|4732.47|4732.47|4731.22|4731.22|4732.65|4732.65|4731.22|4731.22|0
1648454340000|2022-03-28 07:59:00|4730.43|4730.43|4729.99|4729.99|4730.43|4730.43|4729.99|4729.99|0
1648454350000|2022-03-28 07:59:10|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|4729.19|0
1648454360000|2022-03-28 07:59:20|4729.46|4729.46|4731.55|4731.55|4731.55|4731.55|4729.46|4729.46|0
1648454370000|2022-03-28 07:59:30|4731.9|4731.9|4732.96|4732.96|4733.14|4733.14|4731.9|4731.9|0
1648454390000|2022-03-28 07:59:50|4732.69|4732.69|4731.67|4731.67|4732.87|4732.87|4731.46|4731.46|0
1648454400000|2022-03-28 08:00:00|4732.2|4732.2|4733|4733|4733|4733|4731.58|4731.58|0
1648454410000|2022-03-28 08:00:10|4732.82|4732.82|4729.46|4729.46|4732.82|4732.82|4729.46|4729.46|0
1648454420000|2022-03-28 08:00:20|4728.58|4728.58|4728.18|4728.18|4728.79|4728.79|4728|4728|0
1648454430000|2022-03-28 08:00:30|4728.88|4728.88|4729.41|4729.41|4729.41|4729.41|4728.88|4728.88|0
1648454440000|2022-03-28 08:00:40|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|4728.88|0
1648454450000|2022-03-28 08:00:50|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1648454460000|2022-03-28 08:01:00|4727.65|4727.65|4726.45|4726.45|4727.86|4727.86|4726.45|4726.45|0
1648454470000|2022-03-28 08:01:10|4726.33|4726.33|4726.65|4726.65|4726.77|4726.77|4726.06|4726.06|0
1648454480000|2022-03-28 08:01:20|4726.12|4726.12|4726.74|4726.74|4726.83|4726.83|4725.41|4725.41|0
1648454490000|2022-03-28 08:01:30|4726.56|4726.56|4726.21|4726.21|4726.56|4726.56|4726.21|4726.21|0
1648454500000|2022-03-28 08:01:40|4725.86|4725.86|4726.47|4726.47|4726.47|4726.47|4725.86|4725.86|0
1648454510000|2022-03-28 08:01:50|4726.03|4726.03|4727.36|4727.36|4727.36|4727.36|4726.03|4726.03|0
1648454520000|2022-03-28 08:02:00|4726.92|4726.92|4727.18|4727.18|4727.45|4727.45|4726.92|4726.92|0
1648454530000|2022-03-28 08:02:10|4726.47|4726.47|4727.09|4727.09|4727.09|4727.09|4726.47|4726.47|0
1648454540000|2022-03-28 08:02:20|4727.18|4727.18|4726.86|4726.86|4727.53|4727.53|4726.86|4726.86|0
1648454550000|2022-03-28 08:02:30|4725.52|4725.52|4724.13|4724.13|4725.52|4725.52|4723.51|4723.51|0
1648454560000|2022-03-28 08:02:40|4723.96|4723.96|4723.07|4723.07|4723.96|4723.96|4723.07|4723.07|0
1648454570000|2022-03-28 08:02:50|4723.25|4723.25|4722.72|4722.72|4723.43|4723.43|4722.72|4722.72|0
1648454580000|2022-03-28 08:03:00|4722.61|4722.61|4720.67|4720.67|4722.61|4722.61|4720.67|4720.67|0
1648454590000|2022-03-28 08:03:10|4720.76|4720.76|4721.11|4721.11|4721.11|4721.11|4720.67|4720.67|0
1648454600000|2022-03-28 08:03:20|4720.41|4720.41|4720.67|4720.67|4720.67|4720.67|4720.32|4720.32|0
1648454610000|2022-03-28 08:03:30|4721.2|4721.2|4720.02|4720.02|4721.55|4721.55|4720.02|4720.02|0
1648454620000|2022-03-28 08:03:40|4720.2|4720.2|4717.91|4717.91|4720.37|4720.37|4717.6|4717.6|0
1648454630000|2022-03-28 08:03:50|4717.74|4717.74|4720.14|4720.14|4720.14|4720.14|4717.74|4717.74|0
1648454640000|2022-03-28 08:04:00|4720.26|4720.26|4719.05|4719.05|4720.37|4720.37|4719.05|4719.05|0
1648454650000|2022-03-28 08:04:10|4719.67|4719.67|4719.67|4719.67|4719.93|4719.93|4719.49|4719.49|0
1648454660000|2022-03-28 08:04:20|4720.29|4720.29|4720.73|4720.73|4720.73|4720.73|4720.29|4720.29|0
1648454670000|2022-03-28 08:04:30|4721.34|4721.34|4720.99|4720.99|4722.05|4722.05|4720.02|4720.02|0
1648454680000|2022-03-28 08:04:40|4721.43|4721.43|4719.84|4719.84|4721.43|4721.43|4719.84|4719.84|0
1648454690000|2022-03-28 08:04:50|4720.55|4720.55|4721.26|4721.26|4721.26|4721.26|4720.55|4720.55|0
1648454700000|2022-03-28 08:05:00|4720.99|4720.99|4720.46|4720.46|4720.99|4720.99|4720.11|4720.11|0
1648454720000|2022-03-28 08:05:20|4720.73|4720.73|4721.66|4721.66|4721.66|4721.66|4720.37|4720.37|0
1648454730000|2022-03-28 08:05:30|4721.93|4721.93|4720.46|4720.46|4721.93|4721.93|4720.46|4720.46|0
1648454740000|2022-03-28 08:05:40|4720.02|4720.02|4720.37|4720.37|4720.37|4720.37|4719.84|4719.84|0
1648454750000|2022-03-28 08:05:50|4720.55|4720.55|4721.08|4721.08|4721.08|4721.08|4720.55|4720.55|0
1648454760000|2022-03-28 08:06:00|4721.17|4721.17|4718.58|4718.58|4721.17|4721.17|4717.82|4717.82|0
1648454770000|2022-03-28 08:06:10|4718.75|4718.75|4717.87|4717.87|4718.75|4718.75|4717.87|4717.87|0
1648454780000|2022-03-28 08:06:20|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|4717.08|0
1648454790000|2022-03-28 08:06:30|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|4716.72|0
1648454800000|2022-03-28 08:06:40|4713.37|4713.37|4711.18|4711.18|4713.37|4713.37|4709.75|4709.75|0
1648454810000|2022-03-28 08:06:50|4711.71|4711.71|4711.81|4711.81|4712.3|4712.3|4711.36|4711.36|0
1648454820000|2022-03-28 08:07:00|4711.63|4711.63|4711.95|4711.95|4712.3|4712.3|4711.63|4711.63|0
1648454830000|2022-03-28 08:07:10|4711.77|4711.77|4714.12|4714.12|4714.2|4714.2|4711.77|4711.77|0
1648454840000|2022-03-28 08:07:20|4713.85|4713.85|4715.37|4715.37|4715.37|4715.37|4713.5|4713.5|0
1648454850000|2022-03-28 08:07:30|4714.03|4714.03|4713.87|4713.87|4714.57|4714.57|4713.87|4713.87|0
1648454860000|2022-03-28 08:07:40|4713.6|4713.6|4711.64|4711.64|4714.27|4714.27|4711.64|4711.64|0
1648454870000|2022-03-28 08:07:50|4711.56|4711.56|4712.44|4712.44|4712.44|4712.44|4711.56|4711.56|0
1648454880000|2022-03-28 08:08:00|4712.79|4712.79|4713.32|4713.32|4713.32|4713.32|4712.62|4712.62|0
1648454890000|2022-03-28 08:08:10|4713.68|4713.68|4712.29|4712.29|4713.85|4713.85|4712.29|4712.29|0
1648454900000|2022-03-28 08:08:20|4712.96|4712.96|4713.1|4713.1|4713.99|4713.99|4712.96|4712.96|0
1648454910000|2022-03-28 08:08:30|4712.31|4712.31|4711.51|4711.51|4712.31|4712.31|4711.51|4711.51|0
1648454920000|2022-03-28 08:08:40|4711.42|4711.42|4711.19|4711.19|4711.69|4711.69|4711.19|4711.19|0
1648454930000|2022-03-28 08:08:50|4711.72|4711.72|4712.54|4712.54|4713.51|4713.51|4711.39|4711.39|0
1648454940000|2022-03-28 08:09:00|4711.83|4711.83|4713.23|4713.23|4713.23|4713.23|4711.83|4711.83|0
1648454950000|2022-03-28 08:09:10|4713.14|4713.14|4713.5|4713.5|4713.5|4713.5|4713.14|4713.14|0
1648454960000|2022-03-28 08:09:20|4713.32|4713.32|4713.76|4713.76|4714.03|4714.03|4713.32|4713.32|0
1648454970000|2022-03-28 08:09:30|4713.66|4713.66|4714.01|4714.01|4714.01|4714.01|4713.66|4713.66|0
1648454980000|2022-03-28 08:09:40|4714.13|4714.13|4713.95|4713.95|4714.13|4714.13|4713.95|4713.95|0
1648454990000|2022-03-28 08:09:50|4712.63|4712.63|4712.98|4712.98|4712.98|4712.98|4712.63|4712.63|0
1648455000000|2022-03-28 08:10:00|4713.16|4713.16|4713.86|4713.86|4713.86|4713.86|4713.16|4713.16|0
1648455010000|2022-03-28 08:10:10|4713.16|4713.16|4714.3|4714.3|4714.3|4714.3|4712.98|4712.98|0
1648455020000|2022-03-28 08:10:20|4714.74|4714.74|4714.22|4714.22|4714.74|4714.74|4714.22|4714.22|0
1648455030000|2022-03-28 08:10:30|4715.55|4715.55|4714.55|4714.55|4716.22|4716.22|4714.37|4714.37|0
1648455040000|2022-03-28 08:10:40|4714.72|4714.72|4713.84|4713.84|4714.72|4714.72|4713.84|4713.84|0
1648455050000|2022-03-28 08:10:50|4714.11|4714.11|4713.84|4713.84|4714.11|4714.11|4713.84|4713.84|0
1648455060000|2022-03-28 08:11:00|4713.66|4713.66|4714.16|4714.16|4714.16|4714.16|4713.66|4713.66|0
1648455070000|2022-03-28 08:11:10|4714.25|4714.25|4714.29|4714.29|4714.43|4714.43|4714.08|4714.08|0
1648455080000|2022-03-28 08:11:20|4714.14|4714.14|4713.96|4713.96|4714.14|4714.14|4713.96|4713.96|0
1648455090000|2022-03-28 08:11:30|4713.79|4713.79|4714.11|4714.11|4714.32|4714.32|4713.79|4713.79|0
1648455100000|2022-03-28 08:11:40|4714.2|4714.2|4711.96|4711.96|4714.64|4714.64|4711.96|4711.96|0
1648455110000|2022-03-28 08:11:50|4711.52|4711.52|4710.7|4710.7|4711.52|4711.52|4710.7|4710.7|0
1648455120000|2022-03-28 08:12:00|4710.52|4710.52|4710.43|4710.43|4710.52|4710.52|4710.43|4710.43|0
1648455130000|2022-03-28 08:12:10|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|4710.17|0
1648455140000|2022-03-28 08:12:20|4709.64|4709.64|4709.02|4709.02|4709.64|4709.64|4709.02|4709.02|0
1648455150000|2022-03-28 08:12:30|4708.75|4708.75|4708.02|4708.02|4708.75|4708.75|4707.66|4707.66|0
1648455160000|2022-03-28 08:12:40|4708.19|4708.19|4708.02|4708.02|4708.28|4708.28|4707.05|4707.05|0
1648455170000|2022-03-28 08:12:50|4707.75|4707.75|4707.58|4707.58|4707.75|4707.75|4707.4|4707.4|0
1648455180000|2022-03-28 08:13:00|4707.42|4707.42|4706.71|4706.71|4707.42|4707.42|4706.53|4706.53|0
1648455190000|2022-03-28 08:13:10|4706.45|4706.45|4705.56|4705.56|4706.45|4706.45|4705.56|4705.56|0
1648455200000|2022-03-28 08:13:20|4705.21|4705.21|4705.83|4705.83|4705.83|4705.83|4705.21|4705.21|0
1648455210000|2022-03-28 08:13:30|4706|4706|4706|4706|4706.53|4706.53|4705.83|4705.83|0
1648455220000|2022-03-28 08:13:40|4706.09|4706.09|4706.17|4706.17|4706.27|4706.27|4706|4706|0
1648455230000|2022-03-28 08:13:50|4705.82|4705.82|4701.94|4701.94|4705.82|4705.82|4701.94|4701.94|0
1648455240000|2022-03-28 08:14:00|4702.2|4702.2|4702.47|4702.47|4702.47|4702.47|4702.2|4702.2|0
1648455250000|2022-03-28 08:14:10|4701.13|4701.13|4701.21|4701.21|4701.21|4701.21|4701.04|4701.04|0
1648455260000|2022-03-28 08:14:20|4701.39|4701.39|4700.42|4700.42|4701.39|4701.39|4700.42|4700.42|0
1648455270000|2022-03-28 08:14:30|4700.68|4700.68|4700.42|4700.42|4700.68|4700.68|4700.24|4700.24|0
1648455280000|2022-03-28 08:14:40|4700.86|4700.86|4702.19|4702.19|4702.19|4702.19|4700.86|4700.86|0
1648455290000|2022-03-28 08:14:50|4702.01|4702.01|4702.8|4702.8|4702.8|4702.8|4701.74|4701.74|0
1648455300000|2022-03-28 08:15:00|4702.89|4702.89|4702.19|4702.19|4703.42|4703.42|4702.19|4702.19|0
1648455310000|2022-03-28 08:15:10|4701.92|4701.92|4701.13|4701.13|4702.59|4702.59|4701.13|4701.13|0
1648455320000|2022-03-28 08:15:20|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|4700.6|0
1648455330000|2022-03-28 08:15:30|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|0
1648455340000|2022-03-28 08:15:40|4700.16|4700.16|4700.31|4700.31|4700.42|4700.42|4699.36|4699.36|0
1648455350000|2022-03-28 08:15:50|4699.61|4699.61|4700.23|4700.23|4700.23|4700.23|4699.61|4699.61|0
1648455360000|2022-03-28 08:16:00|4700.14|4700.14|4699.61|4699.61|4700.14|4700.14|4699.61|4699.61|0
1648455370000|2022-03-28 08:16:10|4699.7|4699.7|4700.05|4700.05|4700.23|4700.23|4699.7|4699.7|0
1648455380000|2022-03-28 08:16:20|4700.31|4700.31|4699.7|4699.7|4700.31|4700.31|4698.99|4698.99|0
1648455390000|2022-03-28 08:16:30|4697.02|4697.02|4698.27|4698.27|4698.27|4698.27|4697.02|4697.02|0
1648455400000|2022-03-28 08:16:40|4698.44|4698.44|4699.52|4699.52|4699.52|4699.52|4698.44|4698.44|0
1648455410000|2022-03-28 08:16:50|4699.79|4699.79|4700.39|4700.39|4700.56|4700.56|4699.79|4699.79|0
1648455420000|2022-03-28 08:17:00|4699.19|4699.19|4700.13|4700.13|4700.13|4700.13|4699.01|4699.01|0
1648455430000|2022-03-28 08:17:10|4700.22|4700.22|4699.76|4699.76|4700.58|4700.58|4699.76|4699.76|0
1648455440000|2022-03-28 08:17:20|4700.2|4700.2|4700.46|4700.46|4700.46|4700.46|4700.11|4700.11|0
1648455450000|2022-03-28 08:17:30|4700.11|4700.11|4698.7|4698.7|4700.11|4700.11|4698.7|4698.7|0
1648455460000|2022-03-28 08:17:40|4698.34|4698.34|4698.08|4698.08|4698.34|4698.34|4697.73|4697.73|0
1648455470000|2022-03-28 08:17:50|4697.84|4697.84|4697.4|4697.4|4697.84|4697.84|4697.4|4697.4|0
1648455480000|2022-03-28 08:18:00|4695.39|4695.39|4695.3|4695.3|4695.39|4695.39|4695.22|4695.22|0
1648455490000|2022-03-28 08:18:10|4695.47|4695.47|4695.12|4695.12|4695.47|4695.47|4695.12|4695.12|0
1648455500000|2022-03-28 08:18:20|4695.38|4695.38|4695.91|4695.91|4695.91|4695.91|4695.38|4695.38|0
1648455510000|2022-03-28 08:18:30|4696.44|4696.44|4696.58|4696.58|4696.58|4696.58|4695.82|4695.82|0
1648455520000|2022-03-28 08:18:40|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|4696.85|0
1648455530000|2022-03-28 08:18:50|4697.29|4697.29|4699.56|4699.56|4699.56|4699.56|4697.29|4697.29|0
1648455540000|2022-03-28 08:19:00|4699.39|4699.39|4699.37|4699.37|4699.74|4699.74|4699.12|4699.12|0
1648455550000|2022-03-28 08:19:10|4699.54|4699.54|4699.19|4699.19|4699.63|4699.63|4699.19|4699.19|0
1648455560000|2022-03-28 08:19:20|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|4698.13|0
1648455570000|2022-03-28 08:19:30|4697.51|4697.51|4697.87|4697.87|4697.87|4697.87|4697.51|4697.51|0
1648455580000|2022-03-28 08:19:40|4698.04|4698.04|4698.48|4698.48|4698.48|4698.48|4698.04|4698.04|0
1648455590000|2022-03-28 08:19:50|4698.31|4698.31|4698.14|4698.14|4698.57|4698.57|4698.14|4698.14|0
1648455600000|2022-03-28 08:20:00|4697.97|4697.97|4698.76|4698.76|4698.94|4698.94|4697.56|4697.56|0
1648455610000|2022-03-28 08:20:10|4698.67|4698.67|4697.97|4697.97|4698.67|4698.67|4697.79|4697.79|0
1648455630000|2022-03-28 08:20:30|4697.35|4697.35|4697.26|4697.26|4697.35|4697.35|4697.26|4697.26|0
1648455640000|2022-03-28 08:20:40|4695.92|4695.92|4696.27|4696.27|4696.36|4696.36|4695.92|4695.92|0
1648455650000|2022-03-28 08:20:50|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|4696.1|0
1648455660000|2022-03-28 08:21:00|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1648455670000|2022-03-28 08:21:10|4696.01|4696.01|4696.68|4696.68|4696.86|4696.86|4696.01|4696.01|0
1648455680000|2022-03-28 08:21:20|4696.77|4696.77|4696.86|4696.86|4696.86|4696.86|4696.77|4696.77|0
1648455690000|2022-03-28 08:21:30|4696.94|4696.94|4696.86|4696.86|4697.12|4697.12|4696.59|4696.59|0
1648455700000|2022-03-28 08:21:40|4696.33|4696.33|4696.41|4696.41|4696.5|4696.5|4696.33|4696.33|0
1648455710000|2022-03-28 08:21:50|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|4696.77|0
1648455720000|2022-03-28 08:22:00|4696.24|4696.24|4696.5|4696.5|4696.5|4696.5|4696.24|4696.24|0
1648455730000|2022-03-28 08:22:10|4696.59|4696.59|4696.33|4696.33|4696.59|4696.59|4696.33|4696.33|0
1648455740000|2022-03-28 08:22:20|4696.15|4696.15|4696.33|4696.33|4696.33|4696.33|4696.06|4696.06|0
1648455750000|2022-03-28 08:22:30|4696.59|4696.59|4696.33|4696.33|4696.59|4696.59|4696.06|4696.06|0
1648455760000|2022-03-28 08:22:40|4694.32|4694.32|4693.88|4693.88|4694.32|4694.32|4693.88|4693.88|0
1648455770000|2022-03-28 08:22:50|4693.7|4693.7|4693.27|4693.27|4693.95|4693.95|4693.27|4693.27|0
1648455790000|2022-03-28 08:23:10|4689.92|4689.92|4690.45|4690.45|4690.45|4690.45|4689.74|4689.74|0
1648455800000|2022-03-28 08:23:20|4689.78|4689.78|4689.49|4689.49|4690.37|4690.37|4689.49|4689.49|0
1648455810000|2022-03-28 08:23:30|4689.31|4689.31|4689.14|4689.14|4689.31|4689.31|4689.14|4689.14|0
1648455820000|2022-03-28 08:23:40|4689.49|4689.49|4689.02|4689.02|4689.49|4689.49|4689.02|4689.02|0
1648455830000|2022-03-28 08:23:50|4689.69|4689.69|4690.71|4690.71|4690.71|4690.71|4689.69|4689.69|0
1648455840000|2022-03-28 08:24:00|4690.53|4690.53|4690.8|4690.8|4690.8|4690.8|4690.53|4690.53|0
1648455850000|2022-03-28 08:24:10|4691.24|4691.24|4691.42|4691.42|4691.42|4691.42|4691.24|4691.24|0
1648455860000|2022-03-28 08:24:20|4691.77|4691.77|4689.18|4689.18|4691.77|4691.77|4689.18|4689.18|0
1648455870000|2022-03-28 08:24:30|4688.51|4688.51|4688.77|4688.77|4688.77|4688.77|4688.16|4688.16|0
1648455880000|2022-03-28 08:24:40|4688.1|4688.1|4687.61|4687.61|4688.63|4688.63|4687.61|4687.61|0
1648455890000|2022-03-28 08:24:50|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|4686.94|0
1648455900000|2022-03-28 08:25:00|4685.88|4685.88|4685.58|4685.58|4686.41|4686.41|4685.58|4685.58|0
1648455910000|2022-03-28 08:25:10|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|4685.76|0
1648455920000|2022-03-28 08:25:20|4685.67|4685.67|4688.88|4688.88|4688.88|4688.88|4685.67|4685.67|0
1648455930000|2022-03-28 08:25:30|4688.79|4688.79|4688.7|4688.7|4688.79|4688.79|4688.7|4688.7|0
1648455940000|2022-03-28 08:25:40|4688.62|4688.62|4688.26|4688.26|4688.62|4688.62|4688.26|4688.26|0
1648455950000|2022-03-28 08:25:50|4688|4688|4687.65|4687.65|4688|4688|4687.65|4687.65|0
1648455960000|2022-03-28 08:26:00|4687.38|4687.38|4685|4685|4687.38|4687.38|4684.47|4684.47|0
1648455970000|2022-03-28 08:26:10|4684.29|4684.29|4682.86|4682.86|4684.29|4684.29|4682.51|4682.51|0
1648455980000|2022-03-28 08:26:20|4683.04|4683.04|4683.99|4683.99|4683.99|4683.99|4682.87|4682.87|0
1648455990000|2022-03-28 08:26:30|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|4684.16|0
1648456000000|2022-03-28 08:26:40|4684.07|4684.07|4686.05|4686.05|4686.05|4686.05|4684.07|4684.07|0
1648456010000|2022-03-28 08:26:50|4684.71|4684.71|4684.09|4684.09|4684.71|4684.71|4684.09|4684.09|0
1648456020000|2022-03-28 08:27:00|4683.65|4683.65|4685.06|4685.06|4685.06|4685.06|4683.65|4683.65|0
1648456030000|2022-03-28 08:27:10|4684.71|4684.71|4684.18|4684.18|4684.71|4684.71|4684|4684|0
1648456050000|2022-03-28 08:27:30|4683.91|4683.91|4684.62|4684.62|4684.62|4684.62|4683.91|4683.91|0
1648456060000|2022-03-28 08:27:40|4684.97|4684.97|4685.74|4685.74|4685.88|4685.88|4684.73|4684.73|0
1648456070000|2022-03-28 08:27:50|4685.65|4685.65|4685.38|4685.38|4685.65|4685.65|4685.38|4685.38|0
1648456080000|2022-03-28 08:28:00|4685.47|4685.47|4682.45|4682.45|4685.47|4685.47|4682.45|4682.45|0
1648456090000|2022-03-28 08:28:10|4682.19|4682.19|4682.37|4682.37|4682.54|4682.54|4682.19|4682.19|0
1648456100000|2022-03-28 08:28:20|4682.45|4682.45|4682.1|4682.1|4682.45|4682.45|4682.1|4682.1|0
1648456110000|2022-03-28 08:28:30|4682.45|4682.45|4682.9|4682.9|4682.98|4682.98|4682.1|4682.1|0
1648456120000|2022-03-28 08:28:40|4682.81|4682.81|4682.28|4682.28|4682.81|4682.81|4682.28|4682.28|0
1648456130000|2022-03-28 08:28:50|4682.72|4682.72|4682.84|4682.84|4683.51|4683.51|4682.17|4682.17|0
1648456140000|2022-03-28 08:29:00|4682.7|4682.7|4681.81|4681.81|4682.7|4682.7|4681.37|4681.37|0
1648456150000|2022-03-28 08:29:10|4682.31|4682.31|4683.82|4683.82|4683.82|4683.82|4681.95|4681.95|0
1648456160000|2022-03-28 08:29:20|4683.65|4683.65|4685.13|4685.13|4685.74|4685.74|4683.65|4683.65|0
1648456170000|2022-03-28 08:29:30|4685.66|4685.66|4685.13|4685.13|4685.66|4685.66|4684.6|4684.6|0
1648456180000|2022-03-28 08:29:40|4685.39|4685.39|4685.92|4685.92|4686.01|4686.01|4685.39|4685.39|0
1648456190000|2022-03-28 08:29:50|4686.01|4686.01|4685.39|4685.39|4686.01|4686.01|4685.39|4685.39|0
1648456200000|2022-03-28 08:30:00|4685.66|4685.66|4685.26|4685.26|4685.66|4685.66|4684.02|4684.02|0
1648456210000|2022-03-28 08:30:10|4684.59|4684.59|4684.41|4684.41|4684.59|4684.59|4684.41|4684.41|0
1648456220000|2022-03-28 08:30:20|4684.67|4684.67|4685.35|4685.35|4685.35|4685.35|4684.67|4684.67|0
1648456230000|2022-03-28 08:30:30|4685.8|4685.8|4686.3|4686.3|4687|4687|4685.8|4685.8|0
1648456240000|2022-03-28 08:30:40|4686.65|4686.65|4686.74|4686.74|4687.53|4687.53|4686.65|4686.65|0
1648456270000|2022-03-28 08:31:10|4686.39|4686.39|4686.65|4686.65|4686.65|4686.65|4686.39|4686.39|0
1648456280000|2022-03-28 08:31:20|4686.74|4686.74|4686.39|4686.39|4686.74|4686.74|4686.39|4686.39|0
1648456290000|2022-03-28 08:31:30|4686.92|4686.92|4686.83|4686.83|4687.09|4687.09|4686.83|4686.83|0
1648456300000|2022-03-28 08:31:40|4686.16|4686.16|4687.5|4687.5|4687.5|4687.5|4686.16|4686.16|0
1648456310000|2022-03-28 08:31:50|4686.97|4686.97|4687.23|4687.23|4687.23|4687.23|4686.97|4686.97|0
1648456320000|2022-03-28 08:32:00|4687.32|4687.32|4686.79|4686.79|4687.32|4687.32|4686.79|4686.79|0
1648456330000|2022-03-28 08:32:10|4686.7|4686.7|4686.79|4686.79|4686.79|4686.79|4686.7|4686.7|0
1648456350000|2022-03-28 08:32:30|4687.06|4687.06|4689.37|4689.37|4689.63|4689.63|4687.06|4687.06|0
1648456360000|2022-03-28 08:32:40|4690.04|4690.04|4689.86|4689.86|4690.04|4690.04|4689.86|4689.86|0
1648456380000|2022-03-28 08:33:00|4689.33|4689.33|4689.24|4689.24|4689.51|4689.51|4689.24|4689.24|0
1648456390000|2022-03-28 08:33:10|4688.98|4688.98|4688.8|4688.8|4688.98|4688.98|4688.8|4688.8|0
1648456400000|2022-03-28 08:33:20|4688.45|4688.45|4688.27|4688.27|4688.45|4688.45|4688.27|4688.27|0
1648456410000|2022-03-28 08:33:30|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|4688.62|0
1648456420000|2022-03-28 08:33:40|4688.09|4688.09|4687.83|4687.83|4688.09|4688.09|4687.83|4687.83|0
1648456430000|2022-03-28 08:33:50|4688.27|4688.27|4688.45|4688.45|4688.45|4688.45|4688.27|4688.27|0
1648456440000|2022-03-28 08:34:00|4688.36|4688.36|4687.02|4687.02|4688.36|4688.36|4687.02|4687.02|0
1648456450000|2022-03-28 08:34:10|4686.58|4686.58|4686.14|4686.14|4686.58|4686.58|4686.14|4686.14|0
1648456460000|2022-03-28 08:34:20|4686.05|4686.05|4685.96|4685.96|4686.05|4686.05|4685.96|4685.96|0
1648456470000|2022-03-28 08:34:30|4685.87|4685.87|4685.96|4685.96|4686.05|4686.05|4685.43|4685.43|0
1648456480000|2022-03-28 08:34:40|4686.58|4686.58|4688.54|4688.54|4688.62|4688.62|4686.58|4686.58|0
1648456490000|2022-03-28 08:34:50|4688.45|4688.45|4686.08|4686.08|4688.45|4688.45|4686.08|4686.08|0
1648456500000|2022-03-28 08:35:00|4686|4686|4687.16|4687.16|4687.16|4687.16|4685.73|4685.73|0
1648456510000|2022-03-28 08:35:10|4686.81|4686.81|4687.48|4687.48|4687.48|4687.48|4686.81|4686.81|0
1648456520000|2022-03-28 08:35:20|4687.74|4687.74|4686.84|4686.84|4689.26|4689.26|4686.58|4686.58|0
1648456530000|2022-03-28 08:35:30|4686.49|4686.49|4686.75|4686.75|4687.55|4687.55|4686.49|4686.49|0
1648456540000|2022-03-28 08:35:40|4686.84|4686.84|4686.58|4686.58|4686.84|4686.84|4686.58|4686.58|0
1648456550000|2022-03-28 08:35:50|4686.14|4686.14|4685.87|4685.87|4686.14|4686.14|4685.87|4685.87|0
1648456560000|2022-03-28 08:36:00|4685.78|4685.78|4685.69|4685.69|4685.78|4685.78|4685.43|4685.43|0
1648456570000|2022-03-28 08:36:10|4686.36|4686.36|4686.45|4686.45|4686.45|4686.45|4686.1|4686.1|0
1648456580000|2022-03-28 08:36:20|4686.81|4686.81|4684.8|4684.8|4686.81|4686.81|4683.46|4683.46|0
1648456590000|2022-03-28 08:36:30|4684.27|4684.27|4684.44|4684.44|4684.44|4684.44|4684.27|4684.27|0
1648456600000|2022-03-28 08:36:40|4684.62|4684.62|4684.18|4684.18|4685.06|4685.06|4684.18|4684.18|0
1648456610000|2022-03-28 08:36:50|4684.71|4684.71|4684.71|4684.71|4684.71|4684.71|4684.71|4684.71|0
1648456620000|2022-03-28 08:37:00|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|4684.44|0
1648456630000|2022-03-28 08:37:10|4684.56|4684.56|4684.15|4684.15|4684.56|4684.56|4684.03|4684.03|0
1648456640000|2022-03-28 08:37:20|4684.06|4684.06|4683.63|4683.63|4684.06|4684.06|4683.63|4683.63|0
1648456650000|2022-03-28 08:37:30|4684.3|4684.3|4683.33|4683.33|4684.48|4684.48|4682.98|4682.98|0
1648456660000|2022-03-28 08:37:40|4684.67|4684.67|4684.32|4684.32|4684.67|4684.67|4684.32|4684.32|0
1648456670000|2022-03-28 08:37:50|4684.41|4684.41|4682.73|4682.73|4684.41|4684.41|4682.73|4682.73|0
1648456680000|2022-03-28 08:38:00|4683.35|4683.35|4683.35|4683.35|4683.88|4683.88|4683.35|4683.35|0
1648456690000|2022-03-28 08:38:10|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|4683.44|0
1648456700000|2022-03-28 08:38:20|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|4683.96|0
1648456710000|2022-03-28 08:38:30|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1648456720000|2022-03-28 08:38:40|4682.82|4682.82|4683.52|4683.52|4683.52|4683.52|4682.55|4682.55|0
1648456730000|2022-03-28 08:38:50|4684.32|4684.32|4685.2|4685.2|4685.2|4685.2|4684.32|4684.32|0
1648456740000|2022-03-28 08:39:00|4685.91|4685.91|4685.29|4685.29|4686|4686|4685.29|4685.29|0
1648456750000|2022-03-28 08:39:10|4685.73|4685.73|4685.91|4685.91|4686.35|4686.35|4685.73|4685.73|0
1648456760000|2022-03-28 08:39:20|4685.29|4685.29|4684.76|4684.76|4685.29|4685.29|4684.76|4684.76|0
1648456770000|2022-03-28 08:39:30|4684.58|4684.58|4684.58|4684.58|4684.85|4684.85|4684.58|4684.58|0
1648456780000|2022-03-28 08:39:40|4684.67|4684.67|4684.82|4684.82|4684.82|4684.82|4684.67|4684.67|0
1648456790000|2022-03-28 08:39:50|4684.55|4684.55|4684.12|4684.12|4684.55|4684.55|4684.12|4684.12|0
1648456800000|2022-03-28 08:40:00|4684.3|4684.3|4685.82|4685.82|4685.82|4685.82|4684.3|4684.3|0
1648456810000|2022-03-28 08:40:10|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|4685.55|0
1648456820000|2022-03-28 08:40:20|4684.58|4684.58|4684.4|4684.4|4684.58|4684.58|4684.4|4684.4|0
1648456830000|2022-03-28 08:40:30|4684.49|4684.49|4684.23|4684.23|4684.49|4684.49|4684.23|4684.23|0
1648456840000|2022-03-28 08:40:40|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|4684.05|0
1648456850000|2022-03-28 08:40:50|4683.96|4683.96|4684.2|4684.2|4684.29|4684.29|4683.96|4683.96|0
1648456860000|2022-03-28 08:41:00|4684.38|4684.38|4684.73|4684.73|4684.73|4684.73|4684.2|4684.2|0
1648456870000|2022-03-28 08:41:10|4682.72|4682.72|4682.02|4682.02|4682.72|4682.72|4681.75|4681.75|0
1648456880000|2022-03-28 08:41:20|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|0
1648456890000|2022-03-28 08:41:30|4681.58|4681.58|4681.31|4681.31|4681.58|4681.58|4681.31|4681.31|0
1648456900000|2022-03-28 08:41:40|4681.13|4681.13|4682.37|4682.37|4682.37|4682.37|4681.05|4681.05|0
1648456910000|2022-03-28 08:41:50|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|0
1648456920000|2022-03-28 08:42:00|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|0
1648456930000|2022-03-28 08:42:10|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|0
1648456940000|2022-03-28 08:42:20|4681.31|4681.31|4680.91|4680.91|4681.58|4681.58|4680.91|4680.91|0
1648456950000|2022-03-28 08:42:30|4680.82|4680.82|4682.16|4682.16|4682.16|4682.16|4680.64|4680.64|0
1648456970000|2022-03-28 08:42:50|4681.1|4681.1|4681.19|4681.19|4681.27|4681.27|4680.92|4680.92|0
1648456980000|2022-03-28 08:43:00|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|0
1648456990000|2022-03-28 08:43:10|4681.33|4681.33|4678.84|4678.84|4681.33|4681.33|4678.84|4678.84|0
1648457000000|2022-03-28 08:43:20|4679.63|4679.63|4680.16|4680.16|4680.16|4680.16|4679.63|4679.63|0
1648457020000|2022-03-28 08:43:40|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|4679.9|0
1648457050000|2022-03-28 08:44:10|4679.81|4679.81|4679.32|4679.32|4680.16|4680.16|4679.32|4679.32|0
1648457060000|2022-03-28 08:44:20|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|0
1648457070000|2022-03-28 08:44:30|4680.2|4680.2|4679.49|4679.49|4680.2|4680.2|4679.49|4679.49|0
1648457080000|2022-03-28 08:44:40|4679.41|4679.41|4679.05|4679.05|4679.41|4679.41|4678.88|4678.88|0
1648457090000|2022-03-28 08:44:50|4680.39|4680.39|4680.99|4680.99|4681.27|4681.27|4680.39|4680.39|0
1648457100000|2022-03-28 08:45:00|4681.43|4681.43|4681.89|4681.89|4681.89|4681.89|4681.22|4681.22|0
1648457110000|2022-03-28 08:45:10|4680.47|4680.47|4681.99|4681.99|4682.25|4682.25|4680.47|4680.47|0
1648457120000|2022-03-28 08:45:20|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|4682.25|0
1648457130000|2022-03-28 08:45:30|4682.61|4682.61|4684.11|4684.11|4684.37|4684.37|4682.61|4682.61|0
1648457150000|2022-03-28 08:45:50|4684.46|4684.46|4684.81|4684.81|4684.81|4684.81|4684.46|4684.46|0
1648457160000|2022-03-28 08:46:00|4685.34|4685.34|4686.93|4686.93|4686.93|4686.93|4685.34|4685.34|0
1648457170000|2022-03-28 08:46:10|4687.11|4687.11|4687.11|4687.11|4687.64|4687.64|4687.11|4687.11|0
1648457180000|2022-03-28 08:46:20|4686.93|4686.93|4687.29|4687.29|4687.29|4687.29|4686.93|4686.93|0
1648457190000|2022-03-28 08:46:30|4687.02|4687.02|4686.93|4686.93|4687.02|4687.02|4686.93|4686.93|0
1648457200000|2022-03-28 08:46:40|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1648457210000|2022-03-28 08:46:50|4686.93|4686.93|4687.2|4687.2|4687.2|4687.2|4686.93|4686.93|0
1648457220000|2022-03-28 08:47:00|4687.55|4687.55|4688.88|4688.88|4689.49|4689.49|4687.55|4687.55|0
1648457230000|2022-03-28 08:47:10|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|0
1648457240000|2022-03-28 08:47:20|4688.17|4688.17|4687.11|4687.11|4688.17|4688.17|4687.11|4687.11|0
1648457250000|2022-03-28 08:47:30|4687.64|4687.64|4687.37|4687.37|4688.26|4688.26|4687.37|4687.37|0
1648457260000|2022-03-28 08:47:40|4687.11|4687.11|4687.78|4687.78|4687.96|4687.96|4686.76|4686.76|0
1648457270000|2022-03-28 08:47:50|4687.25|4687.25|4688.54|4688.54|4688.54|4688.54|4687.25|4687.25|0
1648457280000|2022-03-28 08:48:00|4689.42|4689.42|4695.17|4695.17|4695.17|4695.17|4689.42|4689.42|0
1648457290000|2022-03-28 08:48:10|4695.52|4695.52|4694.64|4694.64|4695.52|4695.52|4694.37|4694.37|0
1648457300000|2022-03-28 08:48:20|4694.73|4694.73|4694.89|4694.89|4695.16|4695.16|4694.73|4694.73|0
1648457310000|2022-03-28 08:48:30|4694.63|4694.63|4694.96|4694.96|4694.96|4694.96|4694.63|4694.63|0
1648457320000|2022-03-28 08:48:40|4694.79|4694.79|4695.14|4695.14|4695.49|4695.49|4694.79|4694.79|0
1648457340000|2022-03-28 08:49:00|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|0
1648457350000|2022-03-28 08:49:10|4693.32|4693.32|4693.81|4693.81|4693.99|4693.99|4693.29|4693.29|0
1648457360000|2022-03-28 08:49:20|4693.55|4693.55|4693.37|4693.37|4693.55|4693.55|4693.29|4693.29|0
1648457370000|2022-03-28 08:49:30|4693.64|4693.64|4693.29|4693.29|4693.73|4693.73|4693.29|4693.29|0
1648457380000|2022-03-28 08:49:40|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|0
1648457390000|2022-03-28 08:49:50|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1648457400000|2022-03-28 08:50:00|4692.84|4692.84|4693.11|4693.11|4693.11|4693.11|4692.84|4692.84|0
1648457410000|2022-03-28 08:50:10|4693.37|4693.37|4692.93|4692.93|4693.37|4693.37|4692.93|4692.93|0
1648457420000|2022-03-28 08:50:20|4693.37|4693.37|4693.46|4693.46|4693.46|4693.46|4693.29|4693.29|0
1648457430000|2022-03-28 08:50:30|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|4693.55|0
1648457440000|2022-03-28 08:50:40|4694.17|4694.17|4695.4|4695.4|4695.4|4695.4|4694.17|4694.17|0
1648457450000|2022-03-28 08:50:50|4695.93|4695.93|4695.76|4695.76|4696.2|4696.2|4695.76|4695.76|0
1648457460000|2022-03-28 08:51:00|4696.29|4696.29|4697.17|4697.17|4697.17|4697.17|4695.93|4695.93|0
1648457470000|2022-03-28 08:51:10|4697.84|4697.84|4696.87|4696.87|4697.84|4697.84|4696.87|4696.87|0
1648457480000|2022-03-28 08:51:20|4696.2|4696.2|4695.63|4695.63|4696.2|4696.2|4694.86|4694.86|0
1648457500000|2022-03-28 08:51:40|4695.21|4695.21|4693.87|4693.87|4695.21|4695.21|4693.87|4693.87|0
1648457510000|2022-03-28 08:51:50|4693.43|4693.43|4693.61|4693.61|4693.61|4693.61|4693.43|4693.43|0
1648457520000|2022-03-28 08:52:00|4693.96|4693.96|4693.25|4693.25|4694.05|4694.05|4693.25|4693.25|0
1648457530000|2022-03-28 08:52:10|4692.81|4692.81|4692.63|4692.63|4693.08|4693.08|4692.63|4692.63|0
1648457540000|2022-03-28 08:52:20|4691.84|4691.84|4691.58|4691.58|4691.84|4691.84|4691.22|4691.22|0
1648457550000|2022-03-28 08:52:30|4691.66|4691.66|4691.49|4691.49|4692.02|4692.02|4691.49|4691.49|0
1648457560000|2022-03-28 08:52:40|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|0
1648457570000|2022-03-28 08:52:50|4692.99|4692.99|4693.54|4693.54|4694.14|4694.14|4692.99|4692.99|0
1648457580000|2022-03-28 08:53:00|4693.27|4693.27|4692.39|4692.39|4693.27|4693.27|4692.39|4692.39|0
1648457590000|2022-03-28 08:53:10|4692.21|4692.21|4691.95|4691.95|4692.21|4692.21|4691.95|4691.95|0
1648457600000|2022-03-28 08:53:20|4691.5|4691.5|4691.77|4691.77|4691.77|4691.77|4691.15|4691.15|0
1648457610000|2022-03-28 08:53:30|4692.39|4692.39|4691.86|4691.86|4692.39|4692.39|4691.86|4691.86|0
1648457620000|2022-03-28 08:53:40|4691.68|4691.68|4691.24|4691.24|4691.68|4691.68|4691.15|4691.15|0
1648457630000|2022-03-28 08:53:50|4691.33|4691.33|4692.17|4692.17|4692.67|4692.67|4691.33|4691.33|0
1648457640000|2022-03-28 08:54:00|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|4692.26|0
1648457650000|2022-03-28 08:54:10|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|4691.56|0
1648457660000|2022-03-28 08:54:20|4691.91|4691.91|4691.82|4691.82|4691.91|4691.91|4691.82|4691.82|0
1648457670000|2022-03-28 08:54:30|4692.17|4692.17|4693.44|4693.44|4693.44|4693.44|4692|4692|0
1648457680000|2022-03-28 08:54:40|4693.36|4693.36|4692.27|4692.27|4693.36|4693.36|4692.27|4692.27|0
1648457690000|2022-03-28 08:54:50|4692.62|4692.62|4692.51|4692.51|4692.62|4692.62|4692.51|4692.51|0
1648457700000|2022-03-28 08:55:00|4691.9|4691.9|4691.46|4691.46|4691.98|4691.98|4690.93|4690.93|0
1648457710000|2022-03-28 08:55:10|4690.79|4690.79|4691.9|4691.9|4691.9|4691.9|4690.79|4690.79|0
1648457720000|2022-03-28 08:55:20|4692.06|4692.06|4689.36|4689.36|4692.24|4692.24|4689.36|4689.36|0
1648457730000|2022-03-28 08:55:30|4689.28|4689.28|4689.07|4689.07|4689.28|4689.28|4689.01|4689.01|0
1648457740000|2022-03-28 08:55:40|4689.49|4689.49|4689.82|4689.82|4689.82|4689.82|4689.49|4689.49|0
1648457780000|2022-03-28 08:56:20|4689.47|4689.47|4689.7|4689.7|4689.7|4689.7|4689.47|4689.47|0
1648457790000|2022-03-28 08:56:30|4690.05|4690.05|4690.32|4690.32|4690.32|4690.32|4690.05|4690.05|0
1648457800000|2022-03-28 08:56:40|4691.11|4691.11|4693.5|4693.5|4693.5|4693.5|4691.11|4691.11|0
1648457810000|2022-03-28 08:56:50|4694.17|4694.17|4693.81|4693.81|4694.17|4694.17|4693.81|4693.81|0
1648457820000|2022-03-28 08:57:00|4692.93|4692.93|4693.02|4693.02|4693.02|4693.02|4692.93|4692.93|0
1648457830000|2022-03-28 08:57:10|4692.84|4692.84|4692.76|4692.76|4693.37|4693.37|4692.76|4692.76|0
1648457840000|2022-03-28 08:57:20|4692.43|4692.43|4692.26|4692.26|4692.44|4692.44|4691.91|4691.91|0
1648457860000|2022-03-28 08:57:40|4692.12|4692.12|4691.59|4691.59|4692.12|4692.12|4691.59|4691.59|0
1648457870000|2022-03-28 08:57:50|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|4692.38|0
1648457880000|2022-03-28 08:58:00|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|0
1648457890000|2022-03-28 08:58:10|4691.75|4691.75|4691.57|4691.57|4691.75|4691.75|4691.57|4691.57|0
1648457900000|2022-03-28 08:58:20|4691.22|4691.22|4690.81|4690.81|4691.22|4691.22|4690.81|4690.81|0
1648457910000|2022-03-28 08:58:30|4690.46|4690.46|4690.76|4690.76|4691.25|4691.25|4690.46|4690.46|0
1648457920000|2022-03-28 08:58:40|4690.85|4690.85|4691.69|4691.69|4691.69|4691.69|4690.85|4690.85|0
1648457930000|2022-03-28 08:58:50|4691.52|4691.52|4691.25|4691.25|4691.52|4691.52|4691.25|4691.25|0
1648457940000|2022-03-28 08:59:00|4691.11|4691.11|4690.93|4690.93|4691.11|4691.11|4690.93|4690.93|0
1648457950000|2022-03-28 08:59:10|4691.19|4691.19|4690.05|4690.05|4691.19|4691.19|4690.05|4690.05|0
1648457970000|2022-03-28 08:59:30|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|0
1648457980000|2022-03-28 08:59:40|4687.54|4687.54|4686.66|4686.66|4687.54|4687.54|4686.66|4686.66|0
1648458000000|2022-03-28 09:00:00|4686.4|4686.4|4686.48|4686.48|4686.75|4686.75|4685.69|4685.69|0
1648458010000|2022-03-28 09:00:10|4686.19|4686.19|4686.81|4686.81|4686.81|4686.81|4686.19|4686.19|0
1648458020000|2022-03-28 09:00:20|4686.64|4686.64|4686.02|4686.02|4686.64|4686.64|4686.02|4686.02|0
1648458030000|2022-03-28 09:00:30|4686.38|4686.38|4686.46|4686.46|4686.73|4686.73|4686.38|4686.38|0
1648458040000|2022-03-28 09:00:40|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1648458050000|2022-03-28 09:00:50|4685.35|4685.35|4685.53|4685.53|4685.53|4685.53|4685.35|4685.35|0
1648458060000|2022-03-28 09:01:00|4685.71|4685.71|4685.88|4685.88|4685.88|4685.88|4685.71|4685.71|0
1648458080000|2022-03-28 09:01:20|4685.97|4685.97|4685.79|4685.79|4685.97|4685.97|4685.79|4685.79|0
1648458090000|2022-03-28 09:01:30|4685|4685|4685|4685|4685|4685|4685|4685|0
1648458100000|2022-03-28 09:01:40|4684.38|4684.38|4686.5|4686.5|4686.5|4686.5|4684.38|4684.38|0
1648458110000|2022-03-28 09:01:50|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|4686.32|0
1648458120000|2022-03-28 09:02:00|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1648458130000|2022-03-28 09:02:10|4687.12|4687.12|4687.21|4687.21|4687.21|4687.21|4687.12|4687.12|0
1648458140000|2022-03-28 09:02:20|4687.12|4687.12|4688.46|4688.46|4688.46|4688.46|4687.12|4687.12|0
1648458150000|2022-03-28 09:02:30|4688.29|4688.29|4688.22|4688.22|4688.29|4688.29|4688.13|4688.13|0
1648458160000|2022-03-28 09:02:40|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|4688.04|0
1648458170000|2022-03-28 09:02:50|4688.39|4688.39|4688.48|4688.48|4688.75|4688.75|4687.78|4687.78|0
1648458180000|2022-03-28 09:03:00|4688.22|4688.22|4689.25|4689.25|4689.25|4689.25|4688.13|4688.13|0
1648458190000|2022-03-28 09:03:10|4691.81|4691.81|4691.46|4691.46|4691.81|4691.81|4690.93|4690.93|0
1648458200000|2022-03-28 09:03:20|4691.99|4691.99|4694.37|4694.37|4694.46|4694.46|4691.99|4691.99|0
1648458210000|2022-03-28 09:03:30|4695.71|4695.71|4695.27|4695.27|4696.38|4696.38|4695.27|4695.27|0
1648458220000|2022-03-28 09:03:40|4694.47|4694.47|4693.94|4693.94|4694.47|4694.47|4693.94|4693.94|0
1648458230000|2022-03-28 09:03:50|4693.41|4693.41|4693.41|4693.41|4693.41|4693.41|4693.41|4693.41|0
1648458240000|2022-03-28 09:04:00|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|0
1648458250000|2022-03-28 09:04:10|4694.03|4694.03|4694.12|4694.12|4694.12|4694.12|4694.03|4694.03|0
1648458260000|2022-03-28 09:04:20|4695|4695|4695.44|4695.44|4695.44|4695.44|4694.74|4694.74|0
1648458270000|2022-03-28 09:04:30|4695.8|4695.8|4695.62|4695.62|4696.15|4696.15|4695.62|4695.62|0
1648458280000|2022-03-28 09:04:40|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1648458290000|2022-03-28 09:04:50|4696.42|4696.42|4696.24|4696.24|4696.42|4696.42|4696.24|4696.24|0
1648458300000|2022-03-28 09:05:00|4695.53|4695.53|4695.36|4695.36|4695.53|4695.53|4695.09|4695.09|0
1648458310000|2022-03-28 09:05:10|4694.39|4694.39|4695.44|4695.44|4695.44|4695.44|4694.39|4694.39|0
1648458320000|2022-03-28 09:05:20|4695.89|4695.89|4694.3|4694.3|4695.89|4695.89|4693.68|4693.68|0
1648458330000|2022-03-28 09:05:30|4694.39|4694.39|4691.05|4691.05|4694.56|4694.56|4690.38|4690.38|0
1648458340000|2022-03-28 09:05:40|4691.23|4691.23|4691.49|4691.49|4691.58|4691.58|4691.23|4691.23|0
1648458350000|2022-03-28 09:05:50|4692.83|4692.83|4693.01|4693.01|4693.01|4693.01|4692.83|4692.83|0
1648458360000|2022-03-28 09:06:00|4692.39|4692.39|4691.62|4691.62|4692.56|4692.56|4691.62|4691.62|0
1648458370000|2022-03-28 09:06:10|4691.09|4691.09|4690.74|4690.74|4691.18|4691.18|4690.74|4690.74|0
1648458380000|2022-03-28 09:06:20|4690.83|4690.83|4691.76|4691.76|4691.76|4691.76|4690.83|4690.83|0
1648458390000|2022-03-28 09:06:30|4691.5|4691.5|4691.14|4691.14|4691.5|4691.5|4691.14|4691.14|0
1648458400000|2022-03-28 09:06:40|4691.76|4691.76|4691.94|4691.94|4692.2|4692.2|4691.76|4691.76|0
1648458420000|2022-03-28 09:07:00|4692.03|4692.03|4688.01|4688.01|4692.03|4692.03|4688.01|4688.01|0
1648458430000|2022-03-28 09:07:10|4687.66|4687.66|4690.85|4690.85|4690.85|4690.85|4687.66|4687.66|0
1648458440000|2022-03-28 09:07:20|4690.5|4690.5|4689.79|4689.79|4690.5|4690.5|4689.79|4689.79|0
1648458450000|2022-03-28 09:07:30|4690.46|4690.46|4690.19|4690.19|4690.46|4690.46|4690.19|4690.19|0
1648458460000|2022-03-28 09:07:40|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|4690.37|0
1648458470000|2022-03-28 09:07:50|4690.02|4690.02|4690.72|4690.72|4690.72|4690.72|4690.02|4690.02|0
1648458480000|2022-03-28 09:08:00|4690.81|4690.81|4691.52|4691.52|4691.96|4691.96|4690.81|4690.81|0
1648458500000|2022-03-28 09:08:20|4691.08|4691.08|4689.65|4689.65|4691.08|4691.08|4689.65|4689.65|0
1648458520000|2022-03-28 09:08:40|4689.3|4689.3|4689.65|4689.65|4689.65|4689.65|4689.3|4689.3|0
1648458530000|2022-03-28 09:08:50|4689.47|4689.47|4689.05|4689.05|4689.47|4689.47|4689.05|4689.05|0
1648458540000|2022-03-28 09:09:00|4688.7|4688.7|4688.78|4688.78|4688.78|4688.78|4688.61|4688.61|0
1648458550000|2022-03-28 09:09:10|4688.45|4688.45|4688.72|4688.72|4688.72|4688.72|4688.45|4688.45|0
1648458560000|2022-03-28 09:09:20|4689.34|4689.34|4689.78|4689.78|4689.78|4689.78|4689.34|4689.34|0
1648458570000|2022-03-28 09:09:30|4689.69|4689.69|4689.6|4689.6|4689.69|4689.69|4689.43|4689.43|0
1648458580000|2022-03-28 09:09:40|4689.43|4689.43|4689.53|4689.53|4689.53|4689.53|4689.43|4689.43|0
1648458590000|2022-03-28 09:09:50|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1648458600000|2022-03-28 09:10:00|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|4689.74|0
1648458610000|2022-03-28 09:10:10|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|0
1648458620000|2022-03-28 09:10:20|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|4689.07|0
1648458630000|2022-03-28 09:10:30|4689.31|4689.31|4689.43|4689.43|4689.43|4689.43|4689.19|4689.19|0
1648458640000|2022-03-28 09:10:40|4689.19|4689.19|4689.1|4689.1|4689.19|4689.19|4689.1|4689.1|0
1648458650000|2022-03-28 09:10:50|4688.93|4688.93|4688.63|4688.63|4688.93|4688.93|4688.22|4688.22|0
1648458660000|2022-03-28 09:11:00|4688.28|4688.28|4686.07|4686.07|4688.63|4688.63|4685.95|4685.95|0
1648458670000|2022-03-28 09:11:10|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|4685.54|0
1648458680000|2022-03-28 09:11:20|4685.38|4685.38|4685.11|4685.11|4685.38|4685.38|4685.11|4685.11|0
1648458690000|2022-03-28 09:11:30|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|4684.41|0
1648458700000|2022-03-28 09:11:40|4684.29|4684.29|4685|4685|4685|4685|4683.85|4683.85|0
1648458710000|2022-03-28 09:11:50|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1648458720000|2022-03-28 09:12:00|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|4685.17|0
1648458730000|2022-03-28 09:12:10|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|0
1648458740000|2022-03-28 09:12:20|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|4684.55|0
1648458750000|2022-03-28 09:12:30|4684.47|4684.47|4684.55|4684.55|4684.55|4684.55|4684.47|4684.47|0
1648458760000|2022-03-28 09:12:40|4684.73|4684.73|4686.74|4686.74|4686.74|4686.74|4684.73|4684.73|0
1648458770000|2022-03-28 09:12:50|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|4686.56|0
1648458780000|2022-03-28 09:13:00|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|0
1648458790000|2022-03-28 09:13:10|4686.83|4686.83|4685.4|4685.4|4687.09|4687.09|4685.4|4685.4|0
1648458800000|2022-03-28 09:13:20|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|0
1648458810000|2022-03-28 09:13:30|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|0
1648458830000|2022-03-28 09:13:50|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|4684.78|0
1648458840000|2022-03-28 09:14:00|4685.58|4685.58|4685.66|4685.66|4685.84|4685.84|4685.58|4685.58|0
1648458850000|2022-03-28 09:14:10|4685.55|4685.55|4685.37|4685.37|4685.55|4685.55|4685.37|4685.37|0
1648458860000|2022-03-28 09:14:20|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1648458870000|2022-03-28 09:14:30|4682.88|4682.88|4683.5|4683.5|4683.5|4683.5|4682.88|4682.88|0
1648458880000|2022-03-28 09:14:40|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|0
1648458890000|2022-03-28 09:14:50|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|0
1648458900000|2022-03-28 09:15:00|4683.59|4683.59|4681.4|4681.4|4683.59|4683.59|4681.4|4681.4|0
1648458910000|2022-03-28 09:15:10|4681.58|4681.58|4681.84|4681.84|4681.84|4681.84|4681.58|4681.58|0
1648458920000|2022-03-28 09:15:20|4683.18|4683.18|4683.85|4683.85|4683.85|4683.85|4683.18|4683.18|0
1648458940000|2022-03-28 09:15:40|4685.19|4685.19|4685.37|4685.37|4685.55|4685.55|4685.19|4685.19|0
1648458950000|2022-03-28 09:15:50|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1648458960000|2022-03-28 09:16:00|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|4684.84|0
1648458970000|2022-03-28 09:16:10|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|0
1648458980000|2022-03-28 09:16:20|4685.93|4685.93|4685.75|4685.75|4685.93|4685.93|4685.66|4685.66|0
1648458990000|2022-03-28 09:16:30|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|4685.66|0
1648459000000|2022-03-28 09:16:40|4685.75|4685.75|4687.45|4687.45|4687.45|4687.45|4685.75|4685.75|0
1648459010000|2022-03-28 09:16:50|4687.36|4687.36|4688.03|4688.03|4688.03|4688.03|4687.36|4687.36|0
1648459020000|2022-03-28 09:17:00|4688.12|4688.12|4687.94|4687.94|4688.12|4688.12|4687.94|4687.94|0
1648459030000|2022-03-28 09:17:10|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|4688.12|0
1648459040000|2022-03-28 09:17:20|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|0
1648459050000|2022-03-28 09:17:30|4687.59|4687.59|4687.73|4687.73|4687.73|4687.73|4687.37|4687.37|0
1648459060000|2022-03-28 09:17:40|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|4687.46|0
1648459070000|2022-03-28 09:17:50|4687.3|4687.3|4686.5|4686.5|4687.3|4687.3|4686.5|4686.5|0
1648459080000|2022-03-28 09:18:00|4686.59|4686.59|4686.5|4686.5|4686.59|4686.59|4686.15|4686.15|0
1648459090000|2022-03-28 09:18:10|4686.68|4686.68|4686.92|4686.92|4686.92|4686.92|4686.68|4686.68|0
1648459100000|2022-03-28 09:18:20|4687|4687|4687|4687|4687|4687|4687|4687|0
1648459130000|2022-03-28 09:18:50|4686.83|4686.83|4687.27|4687.27|4687.27|4687.27|4686.83|4686.83|0
1648459140000|2022-03-28 09:19:00|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|4687.36|0
1648459150000|2022-03-28 09:19:10|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|4688.03|0
1648459160000|2022-03-28 09:19:20|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|4687.94|0
1648459170000|2022-03-28 09:19:30|4688.12|4688.12|4688.47|4688.47|4688.47|4688.47|4688.12|4688.12|0
1648459180000|2022-03-28 09:19:40|4688.73|4688.73|4690.23|4690.23|4690.23|4690.23|4688.73|4688.73|0
1648459190000|2022-03-28 09:19:50|4690.76|4690.76|4692.09|4692.09|4692.18|4692.18|4690.68|4690.68|0
1648459200000|2022-03-28 09:20:00|4691.82|4691.82|4690.85|4690.85|4691.82|4691.82|4690.85|4690.85|0
1648459210000|2022-03-28 09:20:10|4691.47|4691.47|4692|4692|4692|4692|4691.47|4691.47|0
1648459220000|2022-03-28 09:20:20|4692.26|4692.26|4693.05|4693.05|4693.24|4693.24|4692.26|4692.26|0
1648459240000|2022-03-28 09:20:40|4692.87|4692.87|4693.22|4693.22|4693.31|4693.31|4692.87|4692.87|0
1648459250000|2022-03-28 09:20:50|4693.67|4693.67|4695.03|4695.03|4695.03|4695.03|4693.67|4693.67|0
1648459260000|2022-03-28 09:21:00|4694.94|4694.94|4694.58|4694.58|4694.94|4694.94|4694.58|4694.58|0
1648459270000|2022-03-28 09:21:10|4694.67|4694.67|4695.03|4695.03|4695.03|4695.03|4694.67|4694.67|0
1648459290000|2022-03-28 09:21:30|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|4694.36|0
1648459300000|2022-03-28 09:21:40|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|0
1648459310000|2022-03-28 09:21:50|4693.74|4693.74|4693.65|4693.65|4693.74|4693.74|4692.85|4692.85|0
1648459320000|2022-03-28 09:22:00|4693.38|4693.38|4692.59|4692.59|4693.47|4693.47|4692.59|4692.59|0
1648459330000|2022-03-28 09:22:10|4693.3|4693.3|4693.38|4693.38|4693.65|4693.65|4693.3|4693.3|0
1648459340000|2022-03-28 09:22:20|4693.3|4693.3|4693.12|4693.12|4693.47|4693.47|4693.12|4693.12|0
1648459350000|2022-03-28 09:22:30|4692.94|4692.94|4692.06|4692.06|4692.94|4692.94|4691.53|4691.53|0
1648459360000|2022-03-28 09:22:40|4691.88|4691.88|4691.97|4691.97|4692.24|4692.24|4691.62|4691.62|0
1648459370000|2022-03-28 09:22:50|4691.8|4691.8|4692.15|4692.15|4692.15|4692.15|4691.8|4691.8|0
1648459380000|2022-03-28 09:23:00|4691.44|4691.44|4690.8|4690.8|4691.71|4691.71|4690.8|4690.8|0
1648459390000|2022-03-28 09:23:10|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|4690.92|0
1648459400000|2022-03-28 09:23:20|4691.01|4691.01|4690.92|4690.92|4691.01|4691.01|4690.92|4690.92|0
1648459410000|2022-03-28 09:23:30|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|4690.48|0
1648459420000|2022-03-28 09:23:40|4690.21|4690.21|4686.02|4686.02|4690.21|4690.21|4686.02|4686.02|0
1648459430000|2022-03-28 09:23:50|4685.35|4685.35|4685.31|4685.31|4685.58|4685.58|4684.91|4684.91|0
1648459440000|2022-03-28 09:24:00|4686.37|4686.37|4686.37|4686.37|4686.55|4686.55|4686.19|4686.19|0
1648459460000|2022-03-28 09:24:20|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|4686.63|0
1648459470000|2022-03-28 09:24:30|4686.81|4686.81|4686.63|4686.63|4686.81|4686.81|4686.63|4686.63|0
1648459490000|2022-03-28 09:24:50|4684.63|4684.63|4686.63|4686.63|4686.63|4686.63|4684.63|4684.63|0
1648459500000|2022-03-28 09:25:00|4685.84|4685.84|4687.18|4687.18|4687.18|4687.18|4685.84|4685.84|0
1648459510000|2022-03-28 09:25:10|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|4686.65|0
1648459520000|2022-03-28 09:25:20|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|0
1648459530000|2022-03-28 09:25:30|4687|4687|4687.27|4687.27|4687.27|4687.27|4687|4687|0
1648459540000|2022-03-28 09:25:40|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|4687.18|0
1648459560000|2022-03-28 09:26:00|4687.44|4687.44|4687.53|4687.53|4687.53|4687.53|4687.44|4687.44|0
1648459570000|2022-03-28 09:26:10|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1648459580000|2022-03-28 09:26:20|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|4687.62|0
1648459600000|2022-03-28 09:26:40|4687.09|4687.09|4686.91|4686.91|4687.09|4687.09|4686.91|4686.91|0
1648459620000|2022-03-28 09:27:00|4686.65|4686.65|4686.86|4686.86|4686.86|4686.86|4686.65|4686.65|0
1648459630000|2022-03-28 09:27:10|4685.52|4685.52|4685.35|4685.35|4685.52|4685.52|4685.35|4685.35|0
1648459640000|2022-03-28 09:27:20|4685.26|4685.26|4684.99|4684.99|4685.26|4685.26|4684.99|4684.99|0
1648459650000|2022-03-28 09:27:30|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|4685.61|0
1648459670000|2022-03-28 09:27:50|4685.88|4685.88|4683.87|4683.87|4685.88|4685.88|4683.87|4683.87|0
1648459680000|2022-03-28 09:28:00|4684.54|4684.54|4684.27|4684.27|4684.54|4684.54|4684.27|4684.27|0
1648459710000|2022-03-28 09:28:30|4684.98|4684.98|4685.15|4685.15|4685.15|4685.15|4684.98|4684.98|0
1648459730000|2022-03-28 09:28:50|4685.3|4685.3|4686.01|4686.01|4686.1|4686.1|4685.3|4685.3|0
1648459740000|2022-03-28 09:29:00|4685.57|4685.57|4685.43|4685.43|4685.74|4685.74|4685.43|4685.43|0
1648459760000|2022-03-28 09:29:20|4685.7|4685.7|4687.11|4687.11|4687.11|4687.11|4685.7|4685.7|0
1648459770000|2022-03-28 09:29:30|4687.64|4687.64|4688.17|4688.17|4688.43|4688.43|4687.64|4687.64|0
1648459780000|2022-03-28 09:29:40|4688.61|4688.61|4687.48|4687.48|4689.32|4689.32|4687.48|4687.48|0
1648459800000|2022-03-28 09:30:00|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|4687.3|0
1648459810000|2022-03-28 09:30:10|4686.63|4686.63|4685.73|4685.73|4686.77|4686.77|4685.73|4685.73|0
1648459820000|2022-03-28 09:30:20|4685.56|4685.56|4684.72|4684.72|4685.56|4685.56|4684.72|4684.72|0
1648459830000|2022-03-28 09:30:30|4684.6|4684.6|4684.6|4684.6|4685.13|4685.13|4684.6|4684.6|0
1648459840000|2022-03-28 09:30:40|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|4684.69|0
1648459850000|2022-03-28 09:30:50|4684.02|4684.02|4684.78|4684.78|4684.78|4684.78|4684.02|4684.02|0
1648459860000|2022-03-28 09:31:00|4684.95|4684.95|4685.92|4685.92|4685.92|4685.92|4684.95|4684.95|0
1648459870000|2022-03-28 09:31:10|4686.01|4686.01|4685.98|4685.98|4686.01|4686.01|4685.89|4685.89|0
1648459880000|2022-03-28 09:31:20|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|0
1648459890000|2022-03-28 09:31:30|4686.07|4686.07|4683.3|4683.3|4686.07|4686.07|4683.3|4683.3|0
1648459900000|2022-03-28 09:31:40|4683.74|4683.74|4683.92|4683.92|4684.01|4684.01|4683.39|4683.39|0
1648459910000|2022-03-28 09:31:50|4684.59|4684.59|4685.57|4685.57|4685.74|4685.74|4684.59|4684.59|0
1648459920000|2022-03-28 09:32:00|4685.21|4685.21|4683.79|4683.79|4685.21|4685.21|4683.79|4683.79|0
1648459930000|2022-03-28 09:32:10|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|4685.13|0
1648459940000|2022-03-28 09:32:20|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|0
1648459960000|2022-03-28 09:32:40|4686.29|4686.29|4687.97|4687.97|4688.14|4688.14|4686.29|4686.29|0
1648459970000|2022-03-28 09:32:50|4688.05|4688.05|4687.44|4687.44|4688.05|4688.05|4687.44|4687.44|0
1648459980000|2022-03-28 09:33:00|4687.26|4687.26|4687.08|4687.08|4687.26|4687.26|4687.08|4687.08|0
1648460000000|2022-03-28 09:33:20|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|4686.99|0
1648460010000|2022-03-28 09:33:30|4686.64|4686.64|4686.38|4686.38|4686.64|4686.64|4686.38|4686.38|0
1648460020000|2022-03-28 09:33:40|4686.82|4686.82|4688.1|4688.1|4688.1|4688.1|4686.76|4686.76|0
1648460030000|2022-03-28 09:33:50|4688.01|4688.01|4688.27|4688.27|4688.27|4688.27|4688.01|4688.01|0
1648460040000|2022-03-28 09:34:00|4688.01|4688.01|4688.01|4688.01|4688.19|4688.19|4687.92|4687.92|0
1648460050000|2022-03-28 09:34:10|4687.74|4687.74|4688.38|4688.38|4688.38|4688.38|4687.54|4687.54|0
1648460060000|2022-03-28 09:34:20|4688.47|4688.47|4689.36|4689.36|4689.36|4689.36|4688.47|4688.47|0
1648460070000|2022-03-28 09:34:30|4689.18|4689.18|4690.82|4690.82|4690.82|4690.82|4689.18|4689.18|0
1648460080000|2022-03-28 09:34:40|4690.73|4690.73|4691.7|4691.7|4691.88|4691.88|4690.73|4690.73|0
1648460090000|2022-03-28 09:34:50|4692.14|4692.14|4691.88|4691.88|4692.14|4692.14|4691.7|4691.7|0
1648460100000|2022-03-28 09:35:00|4692.55|4692.55|4693.17|4693.17|4693.17|4693.17|4692.55|4692.55|0
1648460110000|2022-03-28 09:35:10|4692.99|4692.99|4693.2|4693.2|4693.2|4693.2|4692.93|4692.93|0
1648460140000|2022-03-28 09:35:40|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|4693.46|0
1648460150000|2022-03-28 09:35:50|4693.9|4693.9|4694.17|4694.17|4694.43|4694.43|4693.9|4693.9|0
1648460160000|2022-03-28 09:36:00|4693.37|4693.37|4693.9|4693.9|4693.99|4693.99|4693.37|4693.37|0
1648460170000|2022-03-28 09:36:10|4693.76|4693.76|4694.41|4694.41|4694.41|4694.41|4693.62|4693.62|0
1648460180000|2022-03-28 09:36:20|4694.85|4694.85|4694.15|4694.15|4694.85|4694.85|4694.15|4694.15|0
1648460190000|2022-03-28 09:36:30|4694|4694|4694|4694|4694|4694|4694|4694|0
1648460200000|2022-03-28 09:36:40|4693.73|4693.73|4692.59|4692.59|4693.73|4693.73|4692.59|4692.59|0
1648460210000|2022-03-28 09:36:50|4691.92|4691.92|4692.39|4692.39|4692.39|4692.39|4691.86|4691.86|0
1648460220000|2022-03-28 09:37:00|4692.65|4692.65|4691.01|4691.01|4692.65|4692.65|4691.01|4691.01|0
1648460230000|2022-03-28 09:37:10|4690.83|4690.83|4690.92|4690.92|4690.92|4690.92|4690.83|4690.83|0
1648460240000|2022-03-28 09:37:20|4690.83|4690.83|4691.1|4691.1|4691.1|4691.1|4690.83|4690.83|0
1648460250000|2022-03-28 09:37:30|4691.77|4691.77|4692.44|4692.44|4692.44|4692.44|4691.77|4691.77|0
1648460260000|2022-03-28 09:37:40|4692.61|4692.61|4692.7|4692.7|4692.7|4692.7|4692.61|4692.61|0
1648460270000|2022-03-28 09:37:50|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|0
1648460280000|2022-03-28 09:38:00|4694.19|4694.19|4692.9|4692.9|4694.19|4694.19|4692.9|4692.9|0
1648460290000|2022-03-28 09:38:10|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|4692.99|0
1648460300000|2022-03-28 09:38:20|4693.08|4693.08|4692.72|4692.72|4693.08|4693.08|4692.72|4692.72|0
1648460320000|2022-03-28 09:38:40|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|0
1648460330000|2022-03-28 09:38:50|4691.88|4691.88|4692.14|4692.14|4692.14|4692.14|4691.88|4691.88|0
1648460340000|2022-03-28 09:39:00|4691.97|4691.97|4690.64|4690.64|4691.97|4691.97|4690.55|4690.55|0
1648460350000|2022-03-28 09:39:10|4690.38|4690.38|4690.55|4690.55|4690.91|4690.91|4690.38|4690.38|0
1648460360000|2022-03-28 09:39:20|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|0
1648460370000|2022-03-28 09:39:30|4691.72|4691.72|4691.22|4691.22|4692.16|4692.16|4691.22|4691.22|0
1648460380000|2022-03-28 09:39:40|4689.88|4689.88|4689.62|4689.62|4689.88|4689.88|4689.62|4689.62|0
1648460400000|2022-03-28 09:40:00|4690.15|4690.15|4690.06|4690.06|4690.15|4690.15|4690.06|4690.06|0
1648460410000|2022-03-28 09:40:10|4689.88|4689.88|4690.15|4690.15|4690.15|4690.15|4689.88|4689.88|0
1648460420000|2022-03-28 09:40:20|4690.59|4690.59|4691.69|4691.69|4691.84|4691.84|4690.59|4690.59|0
1648460440000|2022-03-28 09:40:40|4691.96|4691.96|4692.14|4692.14|4692.14|4692.14|4691.96|4691.96|0
1648460450000|2022-03-28 09:40:50|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|0
1648460460000|2022-03-28 09:41:00|4691.52|4691.52|4691.43|4691.43|4691.52|4691.52|4691.43|4691.43|0
1648460470000|2022-03-28 09:41:10|4691.25|4691.25|4689.91|4689.91|4691.25|4691.25|4689.91|4689.91|0
1648460480000|2022-03-28 09:41:20|4690.58|4690.58|4691.55|4691.55|4691.81|4691.81|4690.58|4690.58|0
1648460490000|2022-03-28 09:41:30|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|4691.81|0
1648460500000|2022-03-28 09:41:40|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|0
1648460520000|2022-03-28 09:42:00|4691.9|4691.9|4691.81|4691.81|4691.99|4691.99|4691.81|4691.81|0
1648460530000|2022-03-28 09:42:10|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|0
1648460540000|2022-03-28 09:42:20|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|4690.75|0
1648460550000|2022-03-28 09:42:30|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|4691.11|0
1648460560000|2022-03-28 09:42:40|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|4690.44|0
1648460580000|2022-03-28 09:43:00|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|4690.08|0
1648460590000|2022-03-28 09:43:10|4689.64|4689.64|4689.47|4689.47|4689.64|4689.64|4689.38|4689.38|0
1648460600000|2022-03-28 09:43:20|4689.29|4689.29|4689.96|4689.96|4689.96|4689.96|4689.29|4689.29|0
1648460610000|2022-03-28 09:43:30|4690.05|4690.05|4690.28|4690.28|4690.28|4690.28|4689.78|4689.78|0
1648460620000|2022-03-28 09:43:40|4689.92|4689.92|4691.32|4691.32|4691.32|4691.32|4689.92|4689.92|0
1648460640000|2022-03-28 09:44:00|4691.23|4691.23|4691.41|4691.41|4691.41|4691.41|4691.23|4691.23|0
1648460650000|2022-03-28 09:44:10|4691.23|4691.23|4691.76|4691.76|4691.76|4691.76|4691.23|4691.23|0
1648460660000|2022-03-28 09:44:20|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|4692.03|0
1648460670000|2022-03-28 09:44:30|4691.76|4691.76|4691.68|4691.68|4691.76|4691.76|4691.41|4691.41|0
1648460700000|2022-03-28 09:45:00|4694.35|4694.35|4693.38|4693.38|4694.35|4694.35|4693.38|4693.38|0
1648460710000|2022-03-28 09:45:10|4693.3|4693.3|4690.7|4690.7|4693.3|4693.3|4690.62|4690.62|0
1648460720000|2022-03-28 09:45:20|4690|4690|4689.33|4689.33|4690|4690|4689.33|4689.33|0
1648460730000|2022-03-28 09:45:30|4689.5|4689.5|4690.3|4690.3|4690.74|4690.74|4689.5|4689.5|0
1648460740000|2022-03-28 09:45:40|4690.74|4690.74|4689.63|4689.63|4690.74|4690.74|4689.63|4689.63|0
1648460750000|2022-03-28 09:45:50|4689.45|4689.45|4689.1|4689.1|4689.45|4689.45|4689.1|4689.1|0
1648460760000|2022-03-28 09:46:00|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|0
1648460770000|2022-03-28 09:46:10|4688.31|4688.31|4690.07|4690.07|4690.07|4690.07|4688.31|4688.31|0
1648460780000|2022-03-28 09:46:20|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|0
1648460790000|2022-03-28 09:46:30|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|4689.43|0
1648460800000|2022-03-28 09:46:40|4689.38|4689.38|4689.65|4689.65|4689.65|4689.65|4689.03|4689.03|0
1648460810000|2022-03-28 09:46:50|4689.38|4689.38|4689.38|4689.38|4689.38|4689.38|4689.38|4689.38|0
1648460820000|2022-03-28 09:47:00|4689.47|4689.47|4689.47|4689.47|4689.47|4689.47|4689.47|4689.47|0
1648460840000|2022-03-28 09:47:20|4689.91|4689.91|4690|4690|4690|4690|4689.91|4689.91|0
1648460850000|2022-03-28 09:47:30|4690.26|4690.26|4690.44|4690.44|4690.44|4690.44|4690.26|4690.26|0
1648460870000|2022-03-28 09:47:50|4689.1|4689.1|4688.31|4688.31|4689.1|4689.1|4688.22|4688.22|0
1648460880000|2022-03-28 09:48:00|4688.04|4688.04|4688.48|4688.48|4688.66|4688.66|4688.04|4688.04|0
1648460890000|2022-03-28 09:48:10|4688.31|4688.31|4688.31|4688.31|4688.48|4688.48|4688.31|4688.31|0
1648460900000|2022-03-28 09:48:20|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|4687.16|0
1648460910000|2022-03-28 09:48:30|4687.69|4687.69|4688.04|4688.04|4688.04|4688.04|4687.69|4687.69|0
1648460920000|2022-03-28 09:48:40|4688.13|4688.13|4687.87|4687.87|4688.22|4688.22|4687.87|4687.87|0
1648460930000|2022-03-28 09:48:50|4688.13|4688.13|4688.48|4688.48|4688.48|4688.48|4688.13|4688.13|0
1648460940000|2022-03-28 09:49:00|4688.66|4688.66|4689.24|4689.24|4689.33|4689.33|4688.66|4688.66|0
1648460950000|2022-03-28 09:49:10|4689.36|4689.36|4688.98|4688.98|4689.36|4689.36|4688.98|4688.98|0
1648460960000|2022-03-28 09:49:20|4688.54|4688.54|4688.98|4688.98|4688.98|4688.98|4688.54|4688.54|0
1648460980000|2022-03-28 09:49:40|4688.45|4688.45|4688.71|4688.71|4688.71|4688.71|4688.45|4688.45|0
1648460990000|2022-03-28 09:49:50|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1648461000000|2022-03-28 09:50:00|4689.56|4689.56|4689.33|4689.33|4690|4690|4689.33|4689.33|0
1648461010000|2022-03-28 09:50:10|4688.66|4688.66|4688.04|4688.04|4688.66|4688.66|4688.04|4688.04|0
1648461020000|2022-03-28 09:50:20|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|0
1648461040000|2022-03-28 09:50:40|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|4688.4|0
1648461050000|2022-03-28 09:50:50|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|0
1648461060000|2022-03-28 09:51:00|4689.05|4689.05|4689.2|4689.2|4689.2|4689.2|4689.05|4689.05|0
1648461070000|2022-03-28 09:51:10|4688.53|4688.53|4688.44|4688.44|4688.53|4688.53|4688.44|4688.44|0
1648461080000|2022-03-28 09:51:20|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|4688.53|0
1648461090000|2022-03-28 09:51:30|4688.42|4688.42|4688.05|4688.05|4688.42|4688.42|4688.05|4688.05|0
1648461100000|2022-03-28 09:51:40|4688.23|4688.23|4688.05|4688.05|4688.23|4688.23|4688.05|4688.05|0
1648461130000|2022-03-28 09:52:10|4686.71|4686.71|4686.62|4686.62|4686.71|4686.71|4686.62|4686.62|0
1648461140000|2022-03-28 09:52:20|4686.09|4686.09|4685.56|4685.56|4686.09|4686.09|4685.56|4685.56|0
1648461150000|2022-03-28 09:52:30|4686.9|4686.9|4686.99|4686.99|4686.99|4686.99|4685.65|4685.65|0
1648461160000|2022-03-28 09:52:40|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|0
1648461170000|2022-03-28 09:52:50|4687.4|4687.4|4687.84|4687.84|4687.84|4687.84|4687.4|4687.4|0
1648461180000|2022-03-28 09:53:00|4688.19|4688.19|4688.72|4688.72|4688.72|4688.72|4688.19|4688.19|0
1648461190000|2022-03-28 09:53:10|4688.46|4688.46|4688.56|4688.56|4688.56|4688.56|4688.46|4688.46|0
1648461200000|2022-03-28 09:53:20|4687.89|4687.89|4687.89|4687.89|4687.89|4687.89|4687.89|4687.89|0
1648461230000|2022-03-28 09:53:50|4688.04|4688.04|4687.95|4687.95|4688.04|4688.04|4687.95|4687.95|0
1648461240000|2022-03-28 09:54:00|4687.83|4687.83|4687.5|4687.5|4687.83|4687.83|4687.5|4687.5|0
1648461250000|2022-03-28 09:54:10|4687.65|4687.65|4687.77|4687.77|4687.77|4687.77|4687.65|4687.65|0
1648461260000|2022-03-28 09:54:20|4687.86|4687.86|4687.7|4687.7|4687.86|4687.86|4687.7|4687.7|0
1648461290000|2022-03-28 09:54:50|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1648461300000|2022-03-28 09:55:00|4687|4687|4687|4687|4687|4687|4687|4687|0
1648461310000|2022-03-28 09:55:10|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|0
1648461320000|2022-03-28 09:55:20|4685.94|4685.94|4686.21|4686.21|4686.21|4686.21|4685.94|4685.94|0
1648461330000|2022-03-28 09:55:30|4686.3|4686.3|4685.85|4685.85|4686.3|4686.3|4685.85|4685.85|0
1648461340000|2022-03-28 09:55:40|4685.94|4685.94|4686.93|4686.93|4686.93|4686.93|4685.59|4685.59|0
1648461360000|2022-03-28 09:56:00|4686.84|4686.84|4687.37|4687.37|4687.37|4687.37|4686.84|4686.84|0
1648461370000|2022-03-28 09:56:10|4687.46|4687.46|4687.76|4687.76|4687.76|4687.76|4687.46|4687.46|0
1648461380000|2022-03-28 09:56:20|4687.46|4687.46|4688.16|4688.16|4688.25|4688.25|4687.46|4687.46|0
1648461400000|2022-03-28 09:56:40|4688.31|4688.31|4689.64|4689.64|4689.64|4689.64|4688.31|4688.31|0
1648461420000|2022-03-28 09:57:00|4689.81|4689.81|4689.28|4689.28|4689.81|4689.81|4689.28|4689.28|0
1648461440000|2022-03-28 09:57:20|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|0
1648461450000|2022-03-28 09:57:30|4690.08|4690.08|4690.66|4690.66|4691.15|4691.15|4689.81|4689.81|0
1648461460000|2022-03-28 09:57:40|4690.48|4690.48|4690.57|4690.57|4690.75|4690.75|4690.48|4690.48|0
1648461470000|2022-03-28 09:57:50|4690.75|4690.75|4690.9|4690.9|4690.9|4690.9|4690.75|4690.75|0
1648461490000|2022-03-28 09:58:10|4690.99|4690.99|4690.72|4690.72|4690.99|4690.99|4690.72|4690.72|0
1648461500000|2022-03-28 09:58:20|4690.9|4690.9|4690.45|4690.45|4690.9|4690.9|4690.19|4690.19|0
1648461510000|2022-03-28 09:58:30|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|0
1648461520000|2022-03-28 09:58:40|4687.25|4687.25|4687.25|4687.25|4687.92|4687.92|4687.25|4687.25|0
1648461540000|2022-03-28 09:59:00|4687.07|4687.07|4687.16|4687.16|4687.16|4687.16|4687.07|4687.07|0
1648461550000|2022-03-28 09:59:10|4688.5|4688.5|4687.16|4687.16|4688.5|4688.5|4687.16|4687.16|0
1648461560000|2022-03-28 09:59:20|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|4687.25|0
1648461570000|2022-03-28 09:59:30|4687.43|4687.43|4687.43|4687.43|4687.43|4687.43|4687.43|4687.43|0
1648461580000|2022-03-28 09:59:40|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|0
1648461600000|2022-03-28 10:00:00|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|4687.93|0
1648461610000|2022-03-28 10:00:10|4687.67|4687.67|4688.14|4688.14|4688.14|4688.14|4687.67|4687.67|0
1648461620000|2022-03-28 10:00:20|4689.38|4689.38|4688.71|4688.71|4689.38|4689.38|4688.71|4688.71|0
1648461640000|2022-03-28 10:00:40|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|0
1648461660000|2022-03-28 10:01:00|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|4687.74|0
1648461680000|2022-03-28 10:01:20|4687.57|4687.57|4687.36|4687.36|4687.57|4687.57|4687.04|4687.04|0
1648461690000|2022-03-28 10:01:30|4687.45|4687.45|4687.54|4687.54|4687.63|4687.63|4687.45|4687.45|0
1648461700000|2022-03-28 10:01:40|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|0
1648461710000|2022-03-28 10:01:50|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1648461720000|2022-03-28 10:02:00|4687.38|4687.38|4684.72|4684.72|4687.38|4687.38|4684.56|4684.56|0
1648461730000|2022-03-28 10:02:10|4685.16|4685.16|4686.5|4686.5|4686.5|4686.5|4685.16|4685.16|0
1648461740000|2022-03-28 10:02:20|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|4686.33|0
1648461750000|2022-03-28 10:02:30|4686.5|4686.5|4686.24|4686.24|4686.5|4686.5|4686.24|4686.24|0
1648461760000|2022-03-28 10:02:40|4687.03|4687.03|4688.09|4688.09|4688.09|4688.09|4687.03|4687.03|0
1648461780000|2022-03-28 10:03:00|4688.14|4688.14|4688.36|4688.36|4688.36|4688.36|4688.14|4688.14|0
1648461810000|2022-03-28 10:03:30|4687.69|4687.69|4689.7|4689.7|4689.7|4689.7|4687.69|4687.69|0
1648461840000|2022-03-28 10:04:00|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|4689.81|0
1648461850000|2022-03-28 10:04:10|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1648461860000|2022-03-28 10:04:20|4687.22|4687.22|4687.22|4687.22|4687.22|4687.22|4687.22|4687.22|0
1648461880000|2022-03-28 10:04:40|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|4687.12|0
1648461890000|2022-03-28 10:04:50|4687.74|4687.74|4687.29|4687.29|4687.74|4687.74|4687.29|4687.29|0
1648461910000|2022-03-28 10:05:10|4686.68|4686.68|4688.02|4688.02|4688.02|4688.02|4686.68|4686.68|0
1648461920000|2022-03-28 10:05:20|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|4687.35|0
1648461930000|2022-03-28 10:05:30|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|4687.26|0
1648461940000|2022-03-28 10:05:40|4687.43|4687.43|4687.7|4687.7|4687.7|4687.7|4687.43|4687.43|0
1648461980000|2022-03-28 10:06:20|4688.32|4688.32|4690.08|4690.08|4690.08|4690.08|4688.32|4688.32|0
1648461990000|2022-03-28 10:06:30|4690.79|4690.79|4690.7|4690.7|4690.79|4690.79|4690.7|4690.7|0
1648462000000|2022-03-28 10:06:40|4690.52|4690.52|4690.49|4690.49|4691.02|4691.02|4690.35|4690.35|0
1648462020000|2022-03-28 10:07:00|4690.4|4690.4|4690.84|4690.84|4690.84|4690.84|4690.31|4690.31|0
1648462030000|2022-03-28 10:07:10|4691.51|4691.51|4691.86|4691.86|4691.86|4691.86|4691.42|4691.42|0
1648462050000|2022-03-28 10:07:30|4691.6|4691.6|4691.6|4691.6|4691.75|4691.75|4691.6|4691.6|0
1648462060000|2022-03-28 10:07:40|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|4691.7|0
1648462070000|2022-03-28 10:07:50|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1648462080000|2022-03-28 10:08:00|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|4692.54|0
1648462090000|2022-03-28 10:08:10|4692.72|4692.72|4693.39|4693.39|4693.39|4693.39|4692.72|4692.72|0
1648462100000|2022-03-28 10:08:20|4693.47|4693.47|4695.21|4695.21|4695.21|4695.21|4693.3|4693.3|0
1648462110000|2022-03-28 10:08:30|4695.74|4695.74|4695.88|4695.88|4696.23|4696.23|4695.53|4695.53|0
1648462120000|2022-03-28 10:08:40|4696.14|4696.14|4694.82|4694.82|4696.14|4696.14|4694.64|4694.64|0
1648462130000|2022-03-28 10:08:50|4695.49|4695.49|4695.67|4695.67|4695.67|4695.67|4695.31|4695.31|0
1648462140000|2022-03-28 10:09:00|4695.49|4695.49|4694.96|4694.96|4695.49|4695.49|4694.96|4694.96|0
1648462150000|2022-03-28 10:09:10|4695.14|4695.14|4695.4|4695.4|4695.4|4695.4|4695.14|4695.14|0
1648462180000|2022-03-28 10:09:40|4696.11|4696.11|4696.37|4696.37|4696.55|4696.55|4696.11|4696.11|0
1648462190000|2022-03-28 10:09:50|4695.93|4695.93|4696.2|4696.2|4696.2|4696.2|4695.93|4695.93|0
1648462200000|2022-03-28 10:10:00|4695.84|4695.84|4695.93|4695.93|4695.93|4695.93|4695.49|4695.49|0
1648462210000|2022-03-28 10:10:10|4695.67|4695.67|4696.25|4696.25|4696.25|4696.25|4695.58|4695.58|0
1648462220000|2022-03-28 10:10:20|4696.34|4696.34|4696.08|4696.08|4696.34|4696.34|4696.08|4696.08|0
1648462230000|2022-03-28 10:10:30|4695.91|4695.91|4695.91|4695.91|4695.91|4695.91|4695.82|4695.82|0
1648462240000|2022-03-28 10:10:40|4695.73|4695.73|4695.73|4695.73|4695.73|4695.73|4695.73|4695.73|0
1648462250000|2022-03-28 10:10:50|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|0
1648462260000|2022-03-28 10:11:00|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|4696.61|0
1648462280000|2022-03-28 10:11:20|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|4696.79|0
1648462310000|2022-03-28 10:11:50|4696.97|4696.97|4696.79|4696.79|4696.97|4696.97|4696.79|4696.79|0
1648462320000|2022-03-28 10:12:00|4696.64|4696.64|4696.38|4696.38|4696.64|4696.64|4696.38|4696.38|0
1648462330000|2022-03-28 10:12:10|4696.2|4696.2|4696.15|4696.15|4696.2|4696.2|4696.15|4696.15|0
1648462340000|2022-03-28 10:12:20|4696.29|4696.29|4697.35|4697.35|4697.35|4697.35|4696.29|4696.29|0
1648462350000|2022-03-28 10:12:30|4697.53|4697.53|4697.79|4697.79|4697.79|4697.79|4697.53|4697.53|0
1648462360000|2022-03-28 10:12:40|4697.94|4697.94|4698.93|4698.93|4698.93|4698.93|4697.94|4697.94|0
1648462370000|2022-03-28 10:12:50|4699.2|4699.2|4699.11|4699.11|4699.2|4699.2|4698.58|4698.58|0
1648462380000|2022-03-28 10:13:00|4699.29|4699.29|4698.31|4698.31|4699.29|4699.29|4698.31|4698.31|0
1648462390000|2022-03-28 10:13:10|4698.23|4698.23|4698.05|4698.05|4698.49|4698.49|4698.05|4698.05|0
1648462400000|2022-03-28 10:13:20|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|0
1648462410000|2022-03-28 10:13:30|4698.43|4698.43|4698.61|4698.61|4698.61|4698.61|4698.43|4698.43|0
1648462420000|2022-03-28 10:13:40|4698.96|4698.96|4699.67|4699.67|4699.67|4699.67|4698.52|4698.52|0
1648462440000|2022-03-28 10:14:00|4700.34|4700.34|4700.39|4700.39|4701.01|4701.01|4700.12|4700.12|0
1648462450000|2022-03-28 10:14:10|4700.57|4700.57|4700.57|4700.57|4700.65|4700.65|4700.57|4700.57|0
1648462460000|2022-03-28 10:14:20|4701.1|4701.1|4701|4701|4701.26|4701.26|4701|4701|0
1648462470000|2022-03-28 10:14:30|4701.17|4701.17|4701.34|4701.34|4701.34|4701.34|4701.17|4701.17|0
1648462480000|2022-03-28 10:14:40|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|0
1648462490000|2022-03-28 10:14:50|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|0
1648462510000|2022-03-28 10:15:10|4700.84|4700.84|4701.07|4701.07|4701.07|4701.07|4700.84|4700.84|0
1648462520000|2022-03-28 10:15:20|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|4700.72|0
1648462530000|2022-03-28 10:15:30|4700.81|4700.81|4701.07|4701.07|4701.07|4701.07|4700.81|4700.81|0
1648462550000|2022-03-28 10:15:50|4701.25|4701.25|4701.43|4701.43|4701.43|4701.43|4701.25|4701.25|0
1648462560000|2022-03-28 10:16:00|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|0
1648462570000|2022-03-28 10:16:10|4701.34|4701.34|4700.98|4700.98|4701.34|4701.34|4700.98|4700.98|0
1648462580000|2022-03-28 10:16:20|4701.34|4701.34|4701.43|4701.43|4701.43|4701.43|4701.34|4701.34|0
1648462620000|2022-03-28 10:17:00|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1648462630000|2022-03-28 10:17:10|4701.07|4701.07|4699.06|4699.06|4701.07|4701.07|4699.06|4699.06|0
1648462640000|2022-03-28 10:17:20|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|4699.33|0
1648462650000|2022-03-28 10:17:30|4699.15|4699.15|4699.24|4699.24|4699.33|4699.33|4699.15|4699.15|0
1648462660000|2022-03-28 10:17:40|4699.42|4699.42|4699.33|4699.33|4699.42|4699.42|4699.33|4699.33|0
1648462670000|2022-03-28 10:17:50|4699.42|4699.42|4699.42|4699.42|4699.42|4699.42|4699.42|4699.42|0
1648462680000|2022-03-28 10:18:00|4699.24|4699.24|4699.15|4699.15|4699.24|4699.24|4699.15|4699.15|0
1648462700000|2022-03-28 10:18:20|4699.24|4699.24|4699.19|4699.19|4699.42|4699.42|4698.66|4698.66|0
1648462710000|2022-03-28 10:18:30|4699.36|4699.36|4698.2|4698.2|4699.36|4699.36|4698.02|4698.02|0
1648462720000|2022-03-28 10:18:40|4698.73|4698.73|4699.44|4699.44|4699.44|4699.44|4698.73|4698.73|0
1648462730000|2022-03-28 10:18:50|4699.79|4699.79|4699.97|4699.97|4699.97|4699.97|4699.44|4699.44|0
1648462740000|2022-03-28 10:19:00|4699.79|4699.79|4700.32|4700.32|4700.32|4700.32|4699.79|4699.79|0
1648462760000|2022-03-28 10:19:20|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|4699.97|0
1648462770000|2022-03-28 10:19:30|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|4701.31|0
1648462780000|2022-03-28 10:19:40|4700.95|4700.95|4700.28|4700.28|4700.95|4700.95|4700.28|4700.28|0
1648462790000|2022-03-28 10:19:50|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|0
1648462800000|2022-03-28 10:20:00|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|4699.93|0
1648462810000|2022-03-28 10:20:10|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1648462820000|2022-03-28 10:20:20|4699.55|4699.55|4700.61|4700.61|4700.61|4700.61|4699.55|4699.55|0
1648462830000|2022-03-28 10:20:30|4698.31|4698.31|4698.32|4698.32|4698.32|4698.32|4697.81|4697.81|0
1648462840000|2022-03-28 10:20:40|4698.15|4698.15|4697.97|4697.97|4698.15|4698.15|4697.97|4697.97|0
1648462850000|2022-03-28 10:20:50|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1648462860000|2022-03-28 10:21:00|4698.68|4698.68|4698.85|4698.85|4699.21|4699.21|4698.68|4698.68|0
1648462880000|2022-03-28 10:21:20|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|0
1648462900000|2022-03-28 10:21:40|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|4699.24|0
1648462910000|2022-03-28 10:21:50|4699.4|4699.4|4699.57|4699.57|4699.57|4699.57|4699.4|4699.4|0
1648462940000|2022-03-28 10:22:20|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|4699.63|0
1648462950000|2022-03-28 10:22:30|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|4699.68|0
1648462960000|2022-03-28 10:22:40|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1648462970000|2022-03-28 10:22:50|4700.7|4700.7|4701.23|4701.23|4701.23|4701.23|4700.7|4700.7|0
1648462980000|2022-03-28 10:23:00|4701.53|4701.53|4699.66|4699.66|4701.53|4701.53|4699.66|4699.66|0
1648463000000|2022-03-28 10:23:20|4699.83|4699.83|4699.99|4699.99|4699.99|4699.99|4699.83|4699.83|0
1648463030000|2022-03-28 10:23:50|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1648463040000|2022-03-28 10:24:00|4699.87|4699.87|4699.87|4699.87|4699.87|4699.87|4699.52|4699.52|0
1648463050000|2022-03-28 10:24:10|4700.05|4700.05|4700.58|4700.58|4700.58|4700.58|4700.05|4700.05|0
1648463060000|2022-03-28 10:24:20|4700.4|4700.4|4702.06|4702.06|4702.06|4702.06|4699.87|4699.87|0
1648463080000|2022-03-28 10:24:40|4702.73|4702.73|4702.06|4702.06|4702.73|4702.73|4702.06|4702.06|0
1648463090000|2022-03-28 10:24:50|4701.53|4701.53|4700.82|4700.82|4701.53|4701.53|4700.82|4700.82|0
1648463100000|2022-03-28 10:25:00|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|4700.29|0
1648463110000|2022-03-28 10:25:10|4700.47|4700.47|4700.47|4700.47|4700.82|4700.82|4700.47|4700.47|0
1648463120000|2022-03-28 10:25:20|4700.82|4700.82|4700.29|4700.29|4700.82|4700.82|4700.29|4700.29|0
1648463130000|2022-03-28 10:25:30|4701|4701|4701|4701|4701|4701|4701|4701|0
1648463160000|2022-03-28 10:26:00|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|4699.66|0
1648463180000|2022-03-28 10:26:20|4699.84|4699.84|4699.78|4699.78|4699.84|4699.84|4699.66|4699.66|0
1648463190000|2022-03-28 10:26:30|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|0
1648463200000|2022-03-28 10:26:40|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|4701.3|0
1648463220000|2022-03-28 10:27:00|4702.18|4702.18|4702.18|4702.18|4702.18|4702.18|4701.47|4701.47|0
1648463230000|2022-03-28 10:27:10|4702.44|4702.44|4701.6|4701.6|4702.44|4702.44|4701.6|4701.6|0
1648463240000|2022-03-28 10:27:20|4701.77|4701.77|4701.42|4701.42|4701.77|4701.77|4701.42|4701.42|0
1648463250000|2022-03-28 10:27:30|4701.63|4701.63|4699.98|4699.98|4701.63|4701.63|4699.98|4699.98|0
1648463260000|2022-03-28 10:27:40|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|0
1648463270000|2022-03-28 10:27:50|4700.15|4700.15|4700.15|4700.15|4700.33|4700.33|4700.15|4700.15|0
1648463280000|2022-03-28 10:28:00|4702.83|4702.83|4701.95|4701.95|4702.83|4702.83|4701.95|4701.95|0
1648463290000|2022-03-28 10:28:10|4701.9|4701.9|4702.09|4702.09|4702.43|4702.43|4701.9|4701.9|0
1648463300000|2022-03-28 10:28:20|4702.8|4702.8|4703.03|4703.03|4703.33|4703.33|4702.27|4702.27|0
1648463330000|2022-03-28 10:28:50|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|4703.21|0
1648463340000|2022-03-28 10:29:00|4702.86|4702.86|4701.27|4701.27|4702.86|4702.86|4701.27|4701.27|0
1648463350000|2022-03-28 10:29:10|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|0
1648463360000|2022-03-28 10:29:20|4699.79|4699.79|4699.61|4699.61|4699.79|4699.79|4699.43|4699.43|0
1648463390000|2022-03-28 10:29:50|4699.56|4699.56|4699.56|4699.56|4699.56|4699.56|4699.56|4699.56|0
1648463400000|2022-03-28 10:30:00|4698.89|4698.89|4698.71|4698.71|4698.89|4698.89|4698.71|4698.71|0
1648463410000|2022-03-28 10:30:10|4698.89|4698.89|4700.23|4700.23|4700.23|4700.23|4698.89|4698.89|0
1648463440000|2022-03-28 10:30:40|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|4698.99|0
1648463450000|2022-03-28 10:30:50|4699.7|4699.7|4699.34|4699.34|4699.7|4699.7|4699.34|4699.34|0
1648463460000|2022-03-28 10:31:00|4698.99|4698.99|4698.46|4698.46|4698.99|4698.99|4698.46|4698.46|0
1648463470000|2022-03-28 10:31:10|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|0
1648463490000|2022-03-28 10:31:30|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|4698.64|0
1648463500000|2022-03-28 10:31:40|4698.99|4698.99|4698.46|4698.46|4698.99|4698.99|4698.46|4698.46|0
1648463510000|2022-03-28 10:31:50|4699.17|4699.17|4699.34|4699.34|4699.34|4699.34|4699.17|4699.17|0
1648463520000|2022-03-28 10:32:00|4699.87|4699.87|4700.23|4700.23|4700.23|4700.23|4699.87|4699.87|0
1648463540000|2022-03-28 10:32:20|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|4700.17|0
1648463550000|2022-03-28 10:32:30|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|4699.82|0
1648463560000|2022-03-28 10:32:40|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|4701.06|0
1648463570000|2022-03-28 10:32:50|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1648463580000|2022-03-28 10:33:00|4702.26|4702.26|4703.99|4703.99|4703.99|4703.99|4702.26|4702.26|0
1648463590000|2022-03-28 10:33:10|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|0
1648463600000|2022-03-28 10:33:20|4703.48|4703.48|4702.14|4702.14|4703.48|4703.48|4702.14|4702.14|0
1648463610000|2022-03-28 10:33:30|4703.48|4703.48|4704.01|4704.01|4704.36|4704.36|4703.48|4703.48|0
1648463630000|2022-03-28 10:33:50|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|0
1648463640000|2022-03-28 10:34:00|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|0
1648463650000|2022-03-28 10:34:10|4702.6|4702.6|4702.77|4702.77|4702.77|4702.77|4702.6|4702.6|0
1648463660000|2022-03-28 10:34:20|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|0
1648463670000|2022-03-28 10:34:30|4703.45|4703.45|4703.27|4703.27|4703.45|4703.45|4703.27|4703.27|0
1648463680000|2022-03-28 10:34:40|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|0
1648463690000|2022-03-28 10:34:50|4702.57|4702.57|4699.89|4699.89|4702.57|4702.57|4699.89|4699.89|0
1648463700000|2022-03-28 10:35:00|4700.24|4700.24|4699.71|4699.71|4700.24|4700.24|4699.71|4699.71|0
1648463710000|2022-03-28 10:35:10|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1648463720000|2022-03-28 10:35:20|4700.42|4700.42|4700.42|4700.42|4700.42|4700.42|4700.24|4700.24|0
1648463740000|2022-03-28 10:35:40|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1648463750000|2022-03-28 10:35:50|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1648463770000|2022-03-28 10:36:10|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|0
1648463780000|2022-03-28 10:36:20|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|4698.48|0
1648463790000|2022-03-28 10:36:30|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|0
1648463800000|2022-03-28 10:36:40|4698.14|4698.14|4697.79|4697.79|4698.14|4698.14|4697.79|4697.79|0
1648463810000|2022-03-28 10:36:50|4698.49|4698.49|4698.14|4698.14|4698.49|4698.49|4698.14|4698.14|0
1648463820000|2022-03-28 10:37:00|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|4697.79|0
1648463830000|2022-03-28 10:37:10|4698.14|4698.14|4698.29|4698.29|4698.29|4698.29|4698.14|4698.14|0
1648463850000|2022-03-28 10:37:30|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|4698.46|0
1648463880000|2022-03-28 10:38:00|4697.23|4697.23|4696.03|4696.03|4697.23|4697.23|4696.03|4696.03|0
1648463890000|2022-03-28 10:38:10|4696.7|4696.7|4696.7|4696.7|4696.7|4696.7|4696.7|4696.7|0
1648463920000|2022-03-28 10:38:40|4696.52|4696.52|4695.85|4695.85|4696.52|4696.52|4695.85|4695.85|0
1648463940000|2022-03-28 10:39:00|4695.5|4695.5|4697.15|4697.15|4697.44|4697.44|4695.5|4695.5|0
1648463950000|2022-03-28 10:39:10|4696.26|4696.26|4696.03|4696.03|4696.26|4696.26|4696.03|4696.03|0
1648463970000|2022-03-28 10:39:30|4695.36|4695.36|4693.71|4693.71|4695.36|4695.36|4693.47|4693.47|0
1648463980000|2022-03-28 10:39:40|4694.15|4694.15|4693.34|4693.34|4694.68|4694.68|4693.34|4693.34|0
1648463990000|2022-03-28 10:39:50|4692.99|4692.99|4693.52|4693.52|4693.52|4693.52|4692.99|4692.99|0
1648464000000|2022-03-28 10:40:00|4692.85|4692.85|4693.03|4693.03|4694|4694|4692.85|4692.85|0
1648464020000|2022-03-28 10:40:20|4692.67|4692.67|4692|4692|4692.67|4692.67|4692|4692|0
1648464030000|2022-03-28 10:40:30|4692.5|4692.5|4692.66|4692.66|4692.66|4692.66|4692.32|4692.32|0
1648464050000|2022-03-28 10:40:50|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1648464060000|2022-03-28 10:41:00|4692.45|4692.45|4692.69|4692.69|4692.69|4692.69|4692.45|4692.45|0
1648464110000|2022-03-28 10:41:50|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|4692.96|0
1648464120000|2022-03-28 10:42:00|4694.29|4694.29|4694.29|4694.29|4694.96|4694.96|4694.29|4694.29|0
1648464130000|2022-03-28 10:42:10|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.76|4693.76|0
1648464140000|2022-03-28 10:42:20|4694.12|4694.12|4694.29|4694.29|4694.29|4694.29|4694.12|4694.12|0
1648464150000|2022-03-28 10:42:30|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|0
1648464160000|2022-03-28 10:42:40|4693.01|4693.01|4693.27|4693.27|4693.27|4693.27|4693.01|4693.01|0
1648464170000|2022-03-28 10:42:50|4693.62|4693.62|4692.69|4692.69|4693.62|4693.62|4692.69|4692.69|0
1648464180000|2022-03-28 10:43:00|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|4692.53|0
1648464200000|2022-03-28 10:43:20|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|4693.06|0
1648464230000|2022-03-28 10:43:50|4693.32|4693.32|4693.06|4693.06|4693.32|4693.32|4693.06|4693.06|0
1648464240000|2022-03-28 10:44:00|4693.17|4693.17|4693.44|4693.44|4693.44|4693.44|4693.17|4693.17|0
1648464250000|2022-03-28 10:44:10|4692.77|4692.77|4692.65|4692.65|4692.77|4692.77|4692.65|4692.65|0
1648464260000|2022-03-28 10:44:20|4692.12|4692.12|4692|4692|4692.12|4692.12|4692|4692|0
1648464300000|2022-03-28 10:45:00|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|0
1648464320000|2022-03-28 10:45:20|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|4691.93|0
1648464330000|2022-03-28 10:45:30|4691.84|4691.84|4692.29|4692.29|4692.29|4692.29|4691.84|4691.84|0
1648464340000|2022-03-28 10:45:40|4691.93|4691.93|4692.55|4692.55|4692.55|4692.55|4691.93|4691.93|0
1648464350000|2022-03-28 10:45:50|4692.37|4692.37|4693.71|4693.71|4693.71|4693.71|4692.37|4692.37|0
1648464360000|2022-03-28 10:46:00|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1648464370000|2022-03-28 10:46:10|4694.6|4694.6|4694.77|4694.77|4694.77|4694.77|4694.6|4694.6|0
1648464390000|2022-03-28 10:46:30|4695.3|4695.3|4694.95|4694.95|4695.3|4695.3|4694.95|4694.95|0
1648464400000|2022-03-28 10:46:40|4695.16|4695.16|4695.78|4695.78|4695.78|4695.78|4695.16|4695.16|0
1648464410000|2022-03-28 10:46:50|4696.31|4696.31|4696.84|4696.84|4696.84|4696.84|4696.31|4696.31|0
1648464420000|2022-03-28 10:47:00|4697.02|4697.02|4696.49|4696.49|4697.02|4697.02|4696.49|4696.49|0
1648464430000|2022-03-28 10:47:10|4697.02|4697.02|4698.36|4698.36|4698.53|4698.53|4697.02|4697.02|0
1648464440000|2022-03-28 10:47:20|4697.02|4697.02|4696.13|4696.13|4697.02|4697.02|4696.13|4696.13|0
1648464450000|2022-03-28 10:47:30|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|0
1648464470000|2022-03-28 10:47:50|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|4694.4|0
1648464480000|2022-03-28 10:48:00|4693.87|4693.87|4693.02|4693.02|4693.87|4693.87|4693.02|4693.02|0
1648464500000|2022-03-28 10:48:20|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|4693.44|0
1648464520000|2022-03-28 10:48:40|4693.53|4693.53|4693.53|4693.53|4693.53|4693.53|4693.53|4693.53|0
1648464560000|2022-03-28 10:49:20|4693.09|4693.09|4693.09|4693.09|4693.09|4693.09|4693.09|4693.09|0
1648464590000|2022-03-28 10:49:50|4692.73|4692.73|4693.17|4693.17|4693.17|4693.17|4692.73|4692.73|0
1648464630000|2022-03-28 10:50:30|4693.7|4693.7|4693.62|4693.62|4693.88|4693.88|4693.56|4693.56|0
1648464680000|2022-03-28 10:51:20|4694.06|4694.06|4693.88|4693.88|4694.06|4694.06|4693.88|4693.88|0
1648464700000|2022-03-28 10:51:40|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|0
1648464740000|2022-03-28 10:52:20|4693.85|4693.85|4693.85|4693.85|4693.85|4693.85|4693.85|4693.85|0
1648464750000|2022-03-28 10:52:30|4693.18|4693.18|4693.54|4693.54|4693.54|4693.54|4693.18|4693.18|0
1648464760000|2022-03-28 10:52:40|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|0
1648464770000|2022-03-28 10:52:50|4692.58|4692.58|4693.92|4693.92|4693.92|4693.92|4692.58|4692.58|0
1648464780000|2022-03-28 10:53:00|4692.58|4692.58|4692.58|4692.58|4692.58|4692.58|4692.58|4692.58|0
1648464790000|2022-03-28 10:53:10|4691.91|4691.91|4691.91|4691.91|4691.91|4691.91|4691.91|4691.91|0
1648464830000|2022-03-28 10:53:50|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|4691.64|0
1648464840000|2022-03-28 10:54:00|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|4691.02|0
1648464850000|2022-03-28 10:54:10|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|0
1648464860000|2022-03-28 10:54:20|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|4691.48|0
1648464870000|2022-03-28 10:54:30|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|0
1648464880000|2022-03-28 10:54:40|4691.42|4691.42|4691.42|4691.42|4691.42|4691.42|4691.42|4691.42|0
1648464890000|2022-03-28 10:54:50|4691.51|4691.51|4691.07|4691.07|4691.51|4691.51|4691.07|4691.07|0
1648464900000|2022-03-28 10:55:00|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|0
1648464920000|2022-03-28 10:55:20|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|4691.13|0
1648464930000|2022-03-28 10:55:30|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|4691.8|0
1648464940000|2022-03-28 10:55:40|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|4691.71|0
1648464950000|2022-03-28 10:55:50|4692.42|4692.42|4692.51|4692.51|4692.51|4692.51|4692.42|4692.42|0
1648464960000|2022-03-28 10:56:00|4692.27|4692.27|4692.27|4692.27|4692.39|4692.39|4692.27|4692.27|0
1648464990000|2022-03-28 10:56:30|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|0
1648465000000|2022-03-28 10:56:40|4692.27|4692.27|4692.18|4692.18|4692.27|4692.27|4692.18|4692.18|0
1648465020000|2022-03-28 10:57:00|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|4691.83|0
1648465040000|2022-03-28 10:57:20|4692.8|4692.8|4693.03|4693.03|4693.29|4693.29|4692.8|4692.8|0
1648465050000|2022-03-28 10:57:30|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|4692.76|0
1648465070000|2022-03-28 10:57:50|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|4692.85|0
1648465080000|2022-03-28 10:58:00|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|4692.67|0
1648465110000|2022-03-28 10:58:30|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|0
1648465130000|2022-03-28 10:58:50|4693.84|4693.84|4693.66|4693.66|4693.84|4693.84|4693.66|4693.66|0
1648465180000|2022-03-28 10:59:40|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|4693.13|0
1648465190000|2022-03-28 10:59:50|4691.79|4691.79|4691.12|4691.12|4691.79|4691.79|4691.12|4691.12|0
1648465200000|2022-03-28 11:00:00|4691.02|4691.02|4690.29|4690.29|4691.02|4691.02|4690.29|4690.29|0
1648465210000|2022-03-28 11:00:10|4690.65|4690.65|4690.82|4690.82|4690.82|4690.82|4690.65|4690.65|0
1648465220000|2022-03-28 11:00:20|4691.49|4691.49|4692.02|4692.02|4692.02|4692.02|4691.49|4691.49|0
1648465230000|2022-03-28 11:00:30|4692.2|4692.2|4691.23|4691.23|4692.2|4692.2|4691.23|4691.23|0
1648465240000|2022-03-28 11:00:40|4690.87|4690.87|4691.05|4691.05|4691.05|4691.05|4690.87|4690.87|0
1648465260000|2022-03-28 11:01:00|4690.26|4690.26|4689.99|4689.99|4690.34|4690.34|4689.99|4689.99|0
1648465280000|2022-03-28 11:01:20|4690.43|4690.43|4687.75|4687.75|4690.43|4690.43|4687.75|4687.75|0
1648465290000|2022-03-28 11:01:30|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|4688.11|0
1648465300000|2022-03-28 11:01:40|4688.78|4688.78|4690.15|4690.15|4690.15|4690.15|4688.78|4688.78|0
1648465310000|2022-03-28 11:01:50|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|4689.48|0
1648465330000|2022-03-28 11:02:10|4689.66|4689.66|4691.62|4691.62|4691.62|4691.62|4689.66|4689.66|0
1648465340000|2022-03-28 11:02:20|4692.32|4692.32|4691.53|4691.53|4692.32|4692.32|4691.53|4691.53|0
1648465350000|2022-03-28 11:02:30|4690.86|4690.86|4690.06|4690.06|4690.86|4690.86|4689.89|4689.89|0
1648465360000|2022-03-28 11:02:40|4690.42|4690.42|4689.99|4689.99|4690.42|4690.42|4689.99|4689.99|0
1648465370000|2022-03-28 11:02:50|4691.49|4691.49|4690.94|4690.94|4691.49|4691.49|4690.16|4690.16|0
1648465380000|2022-03-28 11:03:00|4691.11|4691.11|4691.46|4691.46|4691.64|4691.64|4691.11|4691.11|0
1648465390000|2022-03-28 11:03:10|4691.11|4691.11|4701.27|4701.27|4701.27|4701.27|4691.11|4691.11|0
1648465400000|2022-03-28 11:03:20|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|4699.51|0
1648465410000|2022-03-28 11:03:30|4696.68|4696.68|4696.15|4696.15|4696.68|4696.68|4696.15|4696.15|0
1648465420000|2022-03-28 11:03:40|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|0
1648465440000|2022-03-28 11:04:00|4698.73|4698.73|4698.94|4698.94|4698.94|4698.94|4698.06|4698.06|0
1648465450000|2022-03-28 11:04:10|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|0
1648465520000|2022-03-28 11:05:20|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|4698.2|0
1648465530000|2022-03-28 11:05:30|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|4698.02|0
1648465550000|2022-03-28 11:05:50|4698.19|4698.19|4697.66|4697.66|4698.19|4698.19|4697.66|4697.66|0
1648465590000|2022-03-28 11:06:30|4696.95|4696.95|4699.03|4699.03|4699.03|4699.03|4696.95|4696.95|0
1648465620000|2022-03-28 11:07:00|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|4699.92|0
1648465630000|2022-03-28 11:07:10|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1648465640000|2022-03-28 11:07:20|4701.49|4701.49|4701.61|4701.61|4701.61|4701.61|4701.49|4701.49|0
1648465670000|2022-03-28 11:07:50|4701.79|4701.79|4701.79|4701.79|4701.79|4701.79|4701.79|4701.79|0
1648465690000|2022-03-28 11:08:10|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|4702.11|0
1648465710000|2022-03-28 11:08:30|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1648465720000|2022-03-28 11:08:40|4700.77|4700.77|4699.92|4699.92|4700.77|4700.77|4699.92|4699.92|0
1648465730000|2022-03-28 11:08:50|4700.63|4700.63|4701.44|4701.44|4701.44|4701.44|4700.1|4700.1|0
1648465740000|2022-03-28 11:09:00|4700.73|4700.73|4700.38|4700.38|4700.73|4700.73|4700.38|4700.38|0
1648465750000|2022-03-28 11:09:10|4700.54|4700.54|4700.54|4700.54|4700.54|4700.54|4700.54|4700.54|0
1648465790000|2022-03-28 11:09:50|4699.66|4699.66|4701.67|4701.67|4701.67|4701.67|4699.66|4699.66|0
1648465820000|2022-03-28 11:10:20|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|0
1648465840000|2022-03-28 11:10:40|4704.38|4704.38|4703.01|4703.01|4704.56|4704.56|4703.01|4703.01|0
1648465860000|2022-03-28 11:11:00|4702.13|4702.13|4702.83|4702.83|4703.71|4703.71|4702.13|4702.13|0
1648465870000|2022-03-28 11:11:10|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|4702.5|0
1648465890000|2022-03-28 11:11:30|4701.62|4701.62|4701.62|4701.62|4701.62|4701.62|4701.62|4701.62|0
1648465910000|2022-03-28 11:11:50|4700.95|4700.95|4700.9|4700.9|4700.95|4700.95|4700.9|4700.9|0
1648465930000|2022-03-28 11:12:10|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|4697.9|0
1648465970000|2022-03-28 11:12:50|4698.43|4698.43|4698.78|4698.78|4698.78|4698.78|4698.43|4698.43|0
1648465980000|2022-03-28 11:13:00|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|4697.72|0
1648466020000|2022-03-28 11:13:40|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|0
1648466030000|2022-03-28 11:13:50|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|4700.51|0
1648466050000|2022-03-28 11:14:10|4700.34|4700.34|4700.18|4700.18|4700.34|4700.34|4700.18|4700.18|0
1648466070000|2022-03-28 11:14:30|4698.77|4698.77|4697.35|4697.35|4698.77|4698.77|4697.35|4697.35|0
1648466080000|2022-03-28 11:14:40|4697.27|4697.27|4697.65|4697.65|4697.65|4697.65|4697.27|4697.27|0
1648466090000|2022-03-28 11:14:50|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|4697.56|0
1648466100000|2022-03-28 11:15:00|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1648466110000|2022-03-28 11:15:10|4697.88|4697.88|4696.54|4696.54|4697.88|4697.88|4696.54|4696.54|0
1648466130000|2022-03-28 11:15:30|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|4696.39|0
1648466150000|2022-03-28 11:15:50|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|4697.06|0
1648466200000|2022-03-28 11:16:40|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|4697.01|0
1648466210000|2022-03-28 11:16:50|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|4696.84|0
1648466220000|2022-03-28 11:17:00|4696.93|4696.93|4697.34|4697.34|4697.34|4697.34|4696.81|4696.81|0
1648466230000|2022-03-28 11:17:10|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1648466250000|2022-03-28 11:17:30|4696.9|4696.9|4694.89|4694.89|4696.9|4696.9|4694.89|4694.89|0
1648466260000|2022-03-28 11:17:40|4694.8|4694.8|4695.07|4695.07|4695.51|4695.51|4694.8|4694.8|0
1648466270000|2022-03-28 11:17:50|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1648466290000|2022-03-28 11:18:10|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|0
1648466300000|2022-03-28 11:18:20|4694.84|4694.84|4695.81|4695.81|4695.81|4695.81|4694.84|4694.84|0
1648466320000|2022-03-28 11:18:40|4696.34|4696.34|4695.99|4695.99|4696.34|4696.34|4695.99|4695.99|0
1648466330000|2022-03-28 11:18:50|4695.88|4695.88|4696.03|4696.03|4696.03|4696.03|4695.88|4695.88|0
1648466340000|2022-03-28 11:19:00|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|0
1648466350000|2022-03-28 11:19:10|4694.45|4694.45|4693.96|4693.96|4695.51|4695.51|4693.96|4693.96|0
1648466360000|2022-03-28 11:19:20|4694.06|4694.06|4693.9|4693.9|4694.06|4694.06|4693.9|4693.9|0
1648466380000|2022-03-28 11:19:40|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|0
1648466390000|2022-03-28 11:19:50|4694.73|4694.73|4694.58|4694.58|4694.73|4694.73|4694.58|4694.58|0
1648466400000|2022-03-28 11:20:00|4695.29|4695.29|4695.08|4695.08|4695.29|4695.29|4694.78|4694.78|0
1648466420000|2022-03-28 11:20:20|4695.75|4695.75|4695.08|4695.08|4695.75|4695.75|4695.08|4695.08|0
1648466440000|2022-03-28 11:20:40|4695.24|4695.24|4694.71|4694.71|4695.24|4695.24|4694.71|4694.71|0
1648466450000|2022-03-28 11:20:50|4694.36|4694.36|4694.71|4694.71|4695.42|4695.42|4693.47|4693.47|0
1648466460000|2022-03-28 11:21:00|4694.18|4694.18|4694.35|4694.35|4694.35|4694.35|4694.18|4694.18|0
1648466480000|2022-03-28 11:21:20|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|4693.01|0
1648466490000|2022-03-28 11:21:30|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|4692.65|0
1648466510000|2022-03-28 11:21:50|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|0
1648466520000|2022-03-28 11:22:00|4691.35|4691.35|4692.23|4692.23|4692.23|4692.23|4691.35|4691.35|0
1648466530000|2022-03-28 11:22:10|4692.94|4692.94|4692.78|4692.78|4692.94|4692.94|4692.78|4692.78|0
1648466560000|2022-03-28 11:22:40|4691.19|4691.19|4691.37|4691.37|4691.37|4691.37|4691.19|4691.19|0
1648466570000|2022-03-28 11:22:50|4691.54|4691.54|4692.96|4692.96|4692.96|4692.96|4691.54|4691.54|0
1648466580000|2022-03-28 11:23:00|4692.29|4692.29|4692.82|4692.82|4692.82|4692.82|4692.29|4692.29|0
1648466590000|2022-03-28 11:23:10|4692.99|4692.99|4691.61|4691.61|4692.99|4692.99|4691.61|4691.61|0
1648466620000|2022-03-28 11:23:40|4691.78|4691.78|4691.78|4691.78|4691.96|4691.96|4691.78|4691.78|0
1648466640000|2022-03-28 11:24:00|4691.25|4691.25|4690.73|4690.73|4691.25|4691.25|4690.73|4690.73|0
1648466650000|2022-03-28 11:24:10|4690.87|4690.87|4690.2|4690.2|4690.87|4690.87|4689.53|4689.53|0
1648466670000|2022-03-28 11:24:30|4689.5|4689.5|4690.38|4690.38|4690.38|4690.38|4689.5|4689.5|0
1648466680000|2022-03-28 11:24:40|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|4690.2|0
1648466690000|2022-03-28 11:24:50|4690.91|4690.91|4690.87|4690.87|4690.91|4690.91|4690.2|4690.2|0
1648466700000|2022-03-28 11:25:00|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1648466740000|2022-03-28 11:25:40|4692.78|4692.78|4692.63|4692.63|4694.12|4694.12|4692.63|4692.63|0
1648466750000|2022-03-28 11:25:50|4691.96|4691.96|4691.29|4691.29|4691.96|4691.96|4691.29|4691.29|0
1648466780000|2022-03-28 11:26:20|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|4691.46|0
1648466790000|2022-03-28 11:26:30|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|4690.4|0
1648466800000|2022-03-28 11:26:40|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|0
1648466810000|2022-03-28 11:26:50|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|4689.69|0
1648466820000|2022-03-28 11:27:00|4689.51|4689.51|4690.85|4690.85|4690.85|4690.85|4689.51|4689.51|0
1648466830000|2022-03-28 11:27:10|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|4691.74|0
1648466840000|2022-03-28 11:27:20|4691.91|4691.91|4691.21|4691.21|4692.09|4692.09|4691.21|4691.21|0
1648466850000|2022-03-28 11:27:30|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|4690.68|0
1648466860000|2022-03-28 11:27:40|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|0
1648466880000|2022-03-28 11:28:00|4691.66|4691.66|4690.99|4690.99|4691.66|4691.66|4690.99|4690.99|0
1648466920000|2022-03-28 11:28:40|4688.31|4688.31|4687.64|4687.64|4688.31|4688.31|4687.64|4687.64|0
1648466940000|2022-03-28 11:29:00|4687.47|4687.47|4689.2|4689.2|4689.2|4689.2|4687.47|4687.47|0
1648466950000|2022-03-28 11:29:10|4688.67|4688.67|4688.82|4688.82|4688.82|4688.82|4688.67|4688.67|0
1648466980000|2022-03-28 11:29:40|4690.15|4690.15|4690.15|4690.15|4690.15|4690.15|4690.15|4690.15|0
1648466990000|2022-03-28 11:29:50|4690.82|4690.82|4690.82|4690.82|4690.82|4690.82|4690.82|4690.82|0
1648467060000|2022-03-28 11:31:00|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|4690.47|0
1648467090000|2022-03-28 11:31:30|4691.81|4691.81|4691.14|4691.14|4691.81|4691.81|4690.47|4690.47|0
1648467100000|2022-03-28 11:31:40|4691.32|4691.32|4692.2|4692.2|4692.2|4692.2|4691.32|4691.32|0
1648467110000|2022-03-28 11:31:50|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|0
1648467120000|2022-03-28 11:32:00|4692.39|4692.39|4691.05|4691.05|4692.39|4692.39|4691.05|4691.05|0
1648467140000|2022-03-28 11:32:20|4689.71|4689.71|4688.78|4688.78|4689.71|4689.71|4688.78|4688.78|0
1648467150000|2022-03-28 11:32:30|4688.11|4688.11|4686.1|4686.1|4688.11|4688.11|4686.1|4686.1|0
1648467180000|2022-03-28 11:33:00|4684.86|4684.86|4684.21|4684.21|4685.53|4685.53|4684.12|4684.12|0
1648467200000|2022-03-28 11:33:20|4684.12|4684.12|4683.77|4683.77|4684.12|4684.12|4683.77|4683.77|0
1648467220000|2022-03-28 11:33:40|4684.74|4684.74|4684.39|4684.39|4684.92|4684.92|4684.39|4684.39|0
1648467230000|2022-03-28 11:33:50|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|0
1648467240000|2022-03-28 11:34:00|4683.54|4683.54|4683.72|4683.72|4683.72|4683.72|4683.54|4683.54|0
1648467250000|2022-03-28 11:34:10|4683.54|4683.54|4682.2|4682.2|4683.54|4683.54|4682.2|4682.2|0
1648467290000|2022-03-28 11:34:50|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|4682.87|0
1648467300000|2022-03-28 11:35:00|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|0
1648467320000|2022-03-28 11:35:20|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|4680.86|0
1648467360000|2022-03-28 11:36:00|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|4680.42|0
1648467390000|2022-03-28 11:36:30|4681.09|4681.09|4682.06|4682.06|4682.06|4682.06|4681.09|4681.09|0
1648467400000|2022-03-28 11:36:40|4681.39|4681.39|4680.6|4680.6|4681.57|4681.57|4680.6|4680.6|0
1648467410000|2022-03-28 11:36:50|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|4679.93|0
1648467420000|2022-03-28 11:37:00|4679.78|4679.78|4679.78|4679.78|4679.78|4679.78|4679.78|4679.78|0
1648467460000|2022-03-28 11:37:40|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|0
1648467470000|2022-03-28 11:37:50|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1648467480000|2022-03-28 11:38:00|4679.29|4679.29|4680.26|4680.26|4680.79|4680.79|4679.2|4679.2|0
1648467490000|2022-03-28 11:38:10|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|0
1648467530000|2022-03-28 11:38:50|4679.96|4679.96|4679.87|4679.87|4679.96|4679.96|4679.87|4679.87|0
1648467540000|2022-03-28 11:39:00|4679.69|4679.69|4679.87|4679.87|4679.87|4679.87|4679.69|4679.69|0
1648467590000|2022-03-28 11:39:50|4680.54|4680.54|4680.54|4680.54|4681.21|4681.21|4680.54|4680.54|0
1648467610000|2022-03-28 11:40:10|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1648467620000|2022-03-28 11:40:20|4680.11|4680.11|4681.45|4681.45|4681.45|4681.45|4680.11|4680.11|0
1648467630000|2022-03-28 11:40:30|4682.79|4682.79|4682.95|4682.95|4682.95|4682.95|4682.79|4682.79|0
1648467640000|2022-03-28 11:40:40|4683.57|4683.57|4683.57|4683.57|4683.57|4683.57|4683.57|4683.57|0
1648467650000|2022-03-28 11:40:50|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4683.57|4683.57|0
1648467680000|2022-03-28 11:41:20|4684.77|4684.77|4685.76|4685.76|4685.76|4685.76|4684.42|4684.42|0
1648467700000|2022-03-28 11:41:40|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1648467710000|2022-03-28 11:41:50|4684.91|4684.91|4684.42|4684.42|4685.09|4685.09|4684.42|4684.42|0
1648467720000|2022-03-28 11:42:00|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|4684.24|0
1648467730000|2022-03-28 11:42:10|4684.08|4684.08|4684.08|4684.08|4684.08|4684.08|4684.08|4684.08|0
1648467740000|2022-03-28 11:42:20|4684.75|4684.75|4684.57|4684.57|4684.75|4684.75|4684.57|4684.57|0
1648467750000|2022-03-28 11:42:30|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|4684.73|0
1648467770000|2022-03-28 11:42:50|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|4685.4|0
1648467790000|2022-03-28 11:43:10|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|4685.28|0
1648467830000|2022-03-28 11:43:50|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|0
1648467840000|2022-03-28 11:44:00|4684.58|4684.58|4683.52|4683.52|4684.93|4684.93|4683.52|4683.52|0
1648467850000|2022-03-28 11:44:10|4684.14|4684.14|4684.67|4684.67|4684.67|4684.67|4683.25|4683.25|0
1648467860000|2022-03-28 11:44:20|4684.76|4684.76|4682.08|4682.08|4684.76|4684.76|4682.08|4682.08|0
1648467890000|2022-03-28 11:44:50|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|4682.75|0
1648467900000|2022-03-28 11:45:00|4683.1|4683.1|4684.33|4684.33|4684.33|4684.33|4683.1|4683.1|0
1648467910000|2022-03-28 11:45:10|4684.41|4684.41|4684.76|4684.76|4684.76|4684.76|4684.41|4684.41|0
1648467920000|2022-03-28 11:45:20|4683.17|4683.17|4683.08|4683.08|4683.17|4683.17|4683.08|4683.08|0
1648467940000|2022-03-28 11:45:40|4682.41|4682.41|4681.74|4681.74|4682.41|4682.41|4681.74|4681.74|0
1648467950000|2022-03-28 11:45:50|4682.41|4682.41|4683.08|4683.08|4683.08|4683.08|4682.41|4682.41|0
1648467970000|2022-03-28 11:46:10|4683.41|4683.41|4684.2|4684.2|4684.2|4684.2|4683.41|4683.41|0
1648467990000|2022-03-28 11:46:30|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|4683.41|0
1648468000000|2022-03-28 11:46:40|4683.14|4683.14|4682.53|4682.53|4683.14|4683.14|4682.53|4682.53|0
1648468010000|2022-03-28 11:46:50|4683|4683|4681.66|4681.66|4683|4683|4681.66|4681.66|0
1648468030000|2022-03-28 11:47:10|4680.99|4680.99|4680.99|4680.99|4680.99|4680.99|4680.99|4680.99|0
1648468060000|2022-03-28 11:47:40|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1648468070000|2022-03-28 11:47:50|4680.17|4680.17|4681.02|4681.02|4681.02|4681.02|4679.84|4679.84|0
1648468090000|2022-03-28 11:48:10|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1648468100000|2022-03-28 11:48:20|4682.13|4682.13|4682.04|4682.04|4682.13|4682.13|4682.04|4682.04|0
1648468120000|2022-03-28 11:48:40|4682.66|4682.66|4682.13|4682.13|4682.66|4682.66|4682.13|4682.13|0
1648468140000|2022-03-28 11:49:00|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|4681.95|0
1648468150000|2022-03-28 11:49:10|4682.3|4682.3|4681.42|4681.42|4682.3|4682.3|4681.42|4681.42|0
1648468160000|2022-03-28 11:49:20|4681.77|4681.77|4681.42|4681.42|4682.13|4682.13|4681.16|4681.16|0
1648468190000|2022-03-28 11:49:50|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|0
1648468220000|2022-03-28 11:50:20|4680.84|4680.84|4680.13|4680.13|4680.84|4680.84|4680.13|4680.13|0
1648468230000|2022-03-28 11:50:30|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|0
1648468240000|2022-03-28 11:50:40|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1648468260000|2022-03-28 11:51:00|4678.54|4678.54|4678.98|4678.98|4678.98|4678.98|4678.54|4678.54|0
1648468270000|2022-03-28 11:51:10|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1648468280000|2022-03-28 11:51:20|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|4678.98|0
1648468290000|2022-03-28 11:51:30|4679.51|4679.51|4680.18|4680.18|4680.18|4680.18|4679.51|4679.51|0
1648468310000|2022-03-28 11:51:50|4680.89|4680.89|4679.64|4679.64|4680.89|4680.89|4679.64|4679.64|0
1648468320000|2022-03-28 11:52:00|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|4678.93|0
1648468330000|2022-03-28 11:52:10|4678.49|4678.49|4679.11|4679.11|4679.11|4679.11|4678.31|4678.31|0
1648468340000|2022-03-28 11:52:20|4679.2|4679.2|4680.17|4680.17|4680.17|4680.17|4679.2|4679.2|0
1648468350000|2022-03-28 11:52:30|4679.9|4679.9|4680.17|4680.17|4680.17|4680.17|4679.9|4679.9|0
1648468360000|2022-03-28 11:52:40|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|4679.64|0
1648468370000|2022-03-28 11:52:50|4679.49|4679.49|4680.69|4680.69|4680.69|4680.69|4679.49|4679.49|0
1648468380000|2022-03-28 11:53:00|4680.57|4680.57|4680.26|4680.26|4680.57|4680.57|4679.9|4679.9|0
1648468390000|2022-03-28 11:53:10|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|0
1648468400000|2022-03-28 11:53:20|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1648468410000|2022-03-28 11:53:30|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|4679.99|0
1648468440000|2022-03-28 11:54:00|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|0
1648468450000|2022-03-28 11:54:10|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|4679.96|0
1648468460000|2022-03-28 11:54:20|4680.62|4680.62|4681.15|4681.15|4681.15|4681.15|4680.62|4680.62|0
1648468470000|2022-03-28 11:54:30|4679.82|4679.82|4680.26|4680.26|4680.61|4680.61|4679.82|4679.82|0
1648468480000|2022-03-28 11:54:40|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|0
1648468490000|2022-03-28 11:54:50|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1648468530000|2022-03-28 11:55:30|4681.28|4681.28|4680.84|4680.84|4681.37|4681.37|4680.84|4680.84|0
1648468540000|2022-03-28 11:55:40|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|0
1648468550000|2022-03-28 11:55:50|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|0
1648468560000|2022-03-28 11:56:00|4681.43|4681.43|4682.58|4682.58|4682.58|4682.58|4681.25|4681.25|0
1648468570000|2022-03-28 11:56:10|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|4683.25|0
1648468580000|2022-03-28 11:56:20|4682.58|4682.58|4680.85|4680.85|4682.58|4682.58|4680.85|4680.85|0
1648468610000|2022-03-28 11:56:50|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1648468630000|2022-03-28 11:57:10|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|4682.19|0
1648468650000|2022-03-28 11:57:30|4681.75|4681.75|4682.01|4682.01|4682.01|4682.01|4681.75|4681.75|0
1648468690000|2022-03-28 11:58:10|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|4682.16|0
1648468710000|2022-03-28 11:58:30|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|0
1648468720000|2022-03-28 11:58:40|4681.84|4681.84|4680.7|4680.7|4682.02|4682.02|4680.7|4680.7|0
1648468750000|2022-03-28 11:59:10|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|4681.05|0
1648468770000|2022-03-28 11:59:30|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|4680.7|0
1648468790000|2022-03-28 11:59:50|4680.78|4680.78|4681.45|4681.45|4681.45|4681.45|4680.78|4680.78|0
1648468800000|2022-03-28 12:00:00|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|4681.37|0
1648468810000|2022-03-28 12:00:10|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|0
1648468820000|2022-03-28 12:00:20|4681.13|4681.13|4681.31|4681.31|4681.31|4681.31|4681.13|4681.13|0
1648468830000|2022-03-28 12:00:30|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|0
1648468860000|2022-03-28 12:01:00|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|4680.37|0
1648468870000|2022-03-28 12:01:10|4679.7|4679.7|4679.12|4679.12|4679.79|4679.79|4677.78|4677.78|0
1648468880000|2022-03-28 12:01:20|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|4679.3|0
1648468890000|2022-03-28 12:01:30|4679.03|4679.03|4678.94|4678.94|4679.03|4679.03|4678.94|4678.94|0
1648468930000|2022-03-28 12:02:10|4678.59|4678.59|4677.44|4677.44|4678.84|4678.84|4677.44|4677.44|0
1648468940000|2022-03-28 12:02:20|4676.77|4676.77|4675.94|4675.94|4676.77|4676.77|4675.94|4675.94|0
1648468970000|2022-03-28 12:02:50|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|0
1648468980000|2022-03-28 12:03:00|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1648468990000|2022-03-28 12:03:10|4672.82|4672.82|4673.49|4673.49|4674.16|4674.16|4672.15|4672.15|0
1648469040000|2022-03-28 12:04:00|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|0
1648469050000|2022-03-28 12:04:10|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|0
1648469060000|2022-03-28 12:04:20|4672.23|4672.23|4672.05|4672.05|4672.23|4672.23|4672.05|4672.05|0
1648469070000|2022-03-28 12:04:30|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|0
1648469090000|2022-03-28 12:04:50|4673.04|4673.04|4672.37|4672.37|4673.04|4673.04|4672.37|4672.37|0
1648469100000|2022-03-28 12:05:00|4672.01|4672.01|4672.19|4672.19|4672.28|4672.28|4671.4|4671.4|0
1648469110000|2022-03-28 12:05:10|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1648469130000|2022-03-28 12:05:30|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|0
1648469140000|2022-03-28 12:05:40|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|4672.16|0
1648469150000|2022-03-28 12:05:50|4672.83|4672.83|4672.97|4672.97|4672.97|4672.97|4672.3|4672.3|0
1648469170000|2022-03-28 12:06:10|4672.35|4672.35|4672.78|4672.78|4672.78|4672.78|4672.35|4672.35|0
1648469190000|2022-03-28 12:06:30|4672.66|4672.66|4672.4|4672.4|4672.66|4672.66|4672.4|4672.4|0
1648469200000|2022-03-28 12:06:40|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1648469210000|2022-03-28 12:06:50|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1648469220000|2022-03-28 12:07:00|4672.84|4672.84|4672.4|4672.4|4672.84|4672.84|4672.4|4672.4|0
1648469230000|2022-03-28 12:07:10|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1648469240000|2022-03-28 12:07:20|4671.6|4671.6|4670.93|4670.93|4671.6|4671.6|4670.93|4670.93|0
1648469250000|2022-03-28 12:07:30|4670.67|4670.67|4670.76|4670.76|4670.76|4670.76|4670.67|4670.67|0
1648469260000|2022-03-28 12:07:40|4671.2|4671.2|4671.91|4671.91|4671.91|4671.91|4671.2|4671.2|0
1648469270000|2022-03-28 12:07:50|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|4673.41|0
1648469290000|2022-03-28 12:08:10|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1648469300000|2022-03-28 12:08:20|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|0
1648469310000|2022-03-28 12:08:30|4672.17|4672.17|4672.35|4672.35|4672.35|4672.35|4672.17|4672.17|0
1648469330000|2022-03-28 12:08:50|4671.68|4671.68|4671.15|4671.15|4671.68|4671.68|4670.97|4670.97|0
1648469340000|2022-03-28 12:09:00|4671.68|4671.68|4672.56|4672.56|4672.74|4672.74|4671.68|4671.68|0
1648469350000|2022-03-28 12:09:10|4673.27|4673.27|4673.09|4673.09|4673.44|4673.44|4672.82|4672.82|0
1648469360000|2022-03-28 12:09:20|4673|4673|4673|4673|4673|4673|4673|4673|0
1648469370000|2022-03-28 12:09:30|4671.32|4671.32|4670.71|4670.71|4671.32|4671.32|4670.35|4670.35|0
1648469380000|2022-03-28 12:09:40|4670.62|4670.62|4670.71|4670.71|4670.71|4670.71|4670.62|4670.62|0
1648469390000|2022-03-28 12:09:50|4671.15|4671.15|4669.47|4669.47|4671.15|4671.15|4669.38|4669.38|0
1648469400000|2022-03-28 12:10:00|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1648469410000|2022-03-28 12:10:10|4667.6|4667.6|4666.93|4666.93|4667.6|4667.6|4666.93|4666.93|0
1648469430000|2022-03-28 12:10:30|4666.75|4666.75|4665.64|4665.64|4666.75|4666.75|4665.47|4665.47|0
1648469440000|2022-03-28 12:10:40|4665.11|4665.11|4665.29|4665.29|4665.29|4665.29|4665.11|4665.11|0
1648469450000|2022-03-28 12:10:50|4665.91|4665.91|4665.15|4665.15|4665.91|4665.91|4664.71|4664.71|0
1648469460000|2022-03-28 12:11:00|4664.88|4664.88|4663.37|4663.37|4664.88|4664.88|4662.03|4662.03|0
1648469470000|2022-03-28 12:11:10|4662.7|4662.7|4662.61|4662.61|4662.7|4662.7|4662.61|4662.61|0
1648469480000|2022-03-28 12:11:20|4662.88|4662.88|4662.52|4662.52|4662.88|4662.88|4662.52|4662.52|0
1648469490000|2022-03-28 12:11:30|4662.96|4662.96|4663.31|4663.31|4663.31|4663.31|4662.96|4662.96|0
1648469500000|2022-03-28 12:11:40|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1648469510000|2022-03-28 12:11:50|4663.31|4663.31|4663.58|4663.58|4663.58|4663.58|4663.31|4663.31|0
1648469520000|2022-03-28 12:12:00|4663.75|4663.75|4664.02|4664.02|4664.02|4664.02|4663.75|4663.75|0
1648469530000|2022-03-28 12:12:10|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1648469550000|2022-03-28 12:12:30|4663.93|4663.93|4663.84|4663.84|4663.93|4663.93|4663.84|4663.84|0
1648469570000|2022-03-28 12:12:50|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|4665.18|0
1648469580000|2022-03-28 12:13:00|4663.84|4663.84|4663.17|4663.17|4663.84|4663.84|4663.17|4663.17|0
1648469590000|2022-03-28 12:13:10|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|0
1648469610000|2022-03-28 12:13:30|4663.17|4663.17|4663.44|4663.44|4663.44|4663.44|4663.17|4663.17|0
1648469630000|2022-03-28 12:13:50|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1648469640000|2022-03-28 12:14:00|4665.68|4665.68|4664.08|4664.08|4665.68|4665.68|4663.81|4663.81|0
1648469660000|2022-03-28 12:14:20|4664.24|4664.24|4663.98|4663.98|4664.24|4664.24|4663.98|4663.98|0
1648469670000|2022-03-28 12:14:30|4663.31|4663.31|4663.04|4663.04|4663.31|4663.31|4663.04|4663.04|0
1648469680000|2022-03-28 12:14:40|4662.51|4662.51|4662.42|4662.42|4662.51|4662.51|4662.42|4662.42|0
1648469690000|2022-03-28 12:14:50|4661.75|4661.75|4661.52|4661.52|4661.75|4661.75|4661.52|4661.52|0
1648469700000|2022-03-28 12:15:00|4661.28|4661.28|4663.29|4663.29|4663.29|4663.29|4661.28|4661.28|0
1648469720000|2022-03-28 12:15:20|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|4663.13|0
1648469750000|2022-03-28 12:15:50|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|4663.04|0
1648469770000|2022-03-28 12:16:10|4662.89|4662.89|4662.45|4662.45|4662.89|4662.89|4662.45|4662.45|0
1648469780000|2022-03-28 12:16:20|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|0
1648469790000|2022-03-28 12:16:30|4662.68|4662.68|4664.87|4664.87|4664.87|4664.87|4662.68|4662.68|0
1648469810000|2022-03-28 12:16:50|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1648469830000|2022-03-28 12:17:10|4667.12|4667.12|4668.14|4668.14|4668.14|4668.14|4667.12|4667.12|0
1648469840000|2022-03-28 12:17:20|4668.41|4668.41|4669.08|4669.08|4669.08|4669.08|4668.41|4668.41|0
1648469850000|2022-03-28 12:17:30|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|4668.81|0
1648469880000|2022-03-28 12:18:00|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1648469900000|2022-03-28 12:18:20|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|0
1648469920000|2022-03-28 12:18:40|4670.27|4670.27|4671.61|4671.61|4671.61|4671.61|4670.27|4670.27|0
1648469930000|2022-03-28 12:18:50|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|4671.53|0
1648469950000|2022-03-28 12:19:10|4671.36|4671.36|4671.89|4671.89|4672.07|4672.07|4671.36|4671.36|0
1648469990000|2022-03-28 12:19:50|4671.45|4671.45|4674.8|4674.8|4674.8|4674.8|4671.45|4671.45|0
1648470000000|2022-03-28 12:20:00|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|0
1648470010000|2022-03-28 12:20:10|4674.79|4674.79|4674.61|4674.61|4674.79|4674.79|4674.61|4674.61|0
1648470020000|2022-03-28 12:20:20|4675.32|4675.32|4676.15|4676.15|4676.26|4676.26|4675.23|4675.23|0
1648470030000|2022-03-28 12:20:30|4675.98|4675.98|4676.21|4676.21|4676.21|4676.21|4675.98|4675.98|0
1648470040000|2022-03-28 12:20:40|4676.33|4676.33|4676.45|4676.45|4676.45|4676.45|4676.33|4676.33|0
1648470060000|2022-03-28 12:21:00|4675.78|4675.78|4675.55|4675.55|4675.78|4675.78|4675.11|4675.11|0
1648470100000|2022-03-28 12:21:40|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|4674.88|0
1648470110000|2022-03-28 12:21:50|4674.71|4674.71|4674.96|4674.96|4674.96|4674.96|4674.71|4674.71|0
1648470120000|2022-03-28 12:22:00|4675.22|4675.22|4675.58|4675.58|4675.58|4675.58|4675.22|4675.22|0
1648470130000|2022-03-28 12:22:10|4675.66|4675.66|4675.31|4675.31|4675.66|4675.66|4675.31|4675.31|0
1648470160000|2022-03-28 12:22:40|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|0
1648470200000|2022-03-28 12:23:20|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|4675.22|0
1648470210000|2022-03-28 12:23:30|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|0
1648470230000|2022-03-28 12:23:50|4674.78|4674.78|4674.78|4674.78|4674.78|4674.78|4674.78|4674.78|0
1648470250000|2022-03-28 12:24:10|4674.66|4674.66|4674.5|4674.5|4674.66|4674.66|4674.5|4674.5|0
1648470260000|2022-03-28 12:24:20|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|4673.97|0
1648470270000|2022-03-28 12:24:30|4674.15|4674.15|4674.32|4674.32|4674.32|4674.32|4674.15|4674.15|0
1648470280000|2022-03-28 12:24:40|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|0
1648470290000|2022-03-28 12:24:50|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|0
1648470300000|2022-03-28 12:25:00|4672.79|4672.79|4671.99|4671.99|4672.79|4672.79|4671.82|4671.82|0
1648470340000|2022-03-28 12:25:40|4672.08|4672.08|4671.76|4671.76|4672.43|4672.43|4671.76|4671.76|0
1648470350000|2022-03-28 12:25:50|4671.44|4671.44|4670.77|4670.77|4671.44|4671.44|4670.77|4670.77|0
1648470360000|2022-03-28 12:26:00|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1648470370000|2022-03-28 12:26:10|4670.26|4670.26|4669.73|4669.73|4670.26|4670.26|4669.73|4669.73|0
1648470400000|2022-03-28 12:26:40|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1648470420000|2022-03-28 12:27:00|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1648470430000|2022-03-28 12:27:10|4669.12|4669.12|4668.85|4668.85|4669.12|4669.12|4668.85|4668.85|0
1648470450000|2022-03-28 12:27:30|4669.38|4669.38|4669.91|4669.91|4669.91|4669.91|4669.38|4669.38|0
1648470470000|2022-03-28 12:27:50|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1648470480000|2022-03-28 12:28:00|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1648470510000|2022-03-28 12:28:30|4670.35|4670.35|4670.4|4670.4|4670.4|4670.4|4670.35|4670.35|0
1648470520000|2022-03-28 12:28:40|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1648470530000|2022-03-28 12:28:50|4669.52|4669.52|4669.43|4669.43|4669.52|4669.52|4669.43|4669.43|0
1648470540000|2022-03-28 12:29:00|4669.6|4669.6|4669.33|4669.33|4669.6|4669.6|4669.33|4669.33|0
1648470550000|2022-03-28 12:29:10|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1648470570000|2022-03-28 12:29:30|4668.18|4668.18|4668.04|4668.04|4668.63|4668.63|4667.96|4667.96|0
1648470590000|2022-03-28 12:29:50|4668.22|4668.22|4668.49|4668.49|4668.49|4668.49|4668.22|4668.22|0
1648470600000|2022-03-28 12:30:00|4668.37|4668.37|4668.49|4668.49|4668.49|4668.49|4668.37|4668.37|0
1648470610000|2022-03-28 12:30:10|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1648470620000|2022-03-28 12:30:20|4668.46|4668.46|4668.31|4668.31|4668.46|4668.46|4668.31|4668.31|0
1648470630000|2022-03-28 12:30:30|4668.22|4668.22|4668.84|4668.84|4668.93|4668.93|4668.22|4668.22|0
1648470640000|2022-03-28 12:30:40|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|0
1648470650000|2022-03-28 12:30:50|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1648470660000|2022-03-28 12:31:00|4667.37|4667.37|4667.1|4667.1|4667.37|4667.37|4667.1|4667.1|0
1648470670000|2022-03-28 12:31:10|4665.76|4665.76|4664.69|4664.69|4665.76|4665.76|4664.42|4664.42|0
1648470700000|2022-03-28 12:31:40|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1648470710000|2022-03-28 12:31:50|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|0
1648470730000|2022-03-28 12:32:10|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1648470740000|2022-03-28 12:32:20|4664.89|4664.89|4665.42|4665.42|4665.42|4665.42|4664.89|4664.89|0
1648470750000|2022-03-28 12:32:30|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|0
1648470790000|2022-03-28 12:33:10|4666.5|4666.5|4666.41|4666.41|4666.5|4666.5|4666.32|4666.32|0
1648470820000|2022-03-28 12:33:40|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|0
1648470840000|2022-03-28 12:34:00|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1648470850000|2022-03-28 12:34:10|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|4665.44|0
1648470870000|2022-03-28 12:34:30|4665.27|4665.27|4665.18|4665.18|4665.27|4665.27|4665.18|4665.18|0
1648470880000|2022-03-28 12:34:40|4665.27|4665.27|4665.8|4665.8|4665.8|4665.8|4665.27|4665.27|0
1648470890000|2022-03-28 12:34:50|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|0
1648470910000|2022-03-28 12:35:10|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1648470930000|2022-03-28 12:35:30|4665.34|4665.34|4664.3|4664.3|4665.34|4665.34|4664.24|4664.24|0
1648470940000|2022-03-28 12:35:40|4664.56|4664.56|4664.82|4664.82|4664.82|4664.82|4664.49|4664.49|0
1648470950000|2022-03-28 12:35:50|4664.99|4664.99|4665.61|4665.61|4665.61|4665.61|4664.99|4664.99|0
1648470960000|2022-03-28 12:36:00|4663.6|4663.6|4663.07|4663.07|4663.6|4663.6|4663.07|4663.07|0
1648470970000|2022-03-28 12:36:10|4663.4|4663.4|4663.33|4663.33|4663.75|4663.75|4663.33|4663.33|0
1648470980000|2022-03-28 12:36:20|4663.59|4663.59|4665.78|4665.78|4665.78|4665.78|4663.59|4663.59|0
1648471000000|2022-03-28 12:36:40|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1648471030000|2022-03-28 12:37:10|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1648471050000|2022-03-28 12:37:30|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|4664.45|0
1648471060000|2022-03-28 12:37:40|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|4664.19|0
1648471070000|2022-03-28 12:37:50|4664.1|4664.1|4663.85|4663.85|4664.1|4664.1|4663.85|4663.85|0
1648471080000|2022-03-28 12:38:00|4664.02|4664.02|4663.85|4663.85|4664.02|4664.02|4663.85|4663.85|0
1648471140000|2022-03-28 12:39:00|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|0
1648471150000|2022-03-28 12:39:10|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1648471180000|2022-03-28 12:39:40|4664.83|4664.83|4665.01|4665.01|4665.01|4665.01|4664.74|4664.74|0
1648471190000|2022-03-28 12:39:50|4663.67|4663.67|4663|4663|4663.67|4663.67|4663|4663|0
1648471200000|2022-03-28 12:40:00|4662.91|4662.91|4661.13|4661.13|4662.91|4662.91|4661.13|4661.13|0
1648471210000|2022-03-28 12:40:10|4660.46|4660.46|4660.11|4660.11|4660.46|4660.46|4660.11|4660.11|0
1648471220000|2022-03-28 12:40:20|4660.02|4660.02|4661.08|4661.08|4661.08|4661.08|4660.02|4660.02|0
1648471230000|2022-03-28 12:40:30|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|0
1648471240000|2022-03-28 12:40:40|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|4661.48|0
1648471260000|2022-03-28 12:41:00|4661.75|4661.75|4661.31|4661.31|4661.75|4661.75|4661.31|4661.31|0
1648471280000|2022-03-28 12:41:20|4659.3|4659.3|4659.13|4659.13|4659.3|4659.3|4659.13|4659.13|0
1648471320000|2022-03-28 12:42:00|4659.8|4659.8|4659.89|4659.89|4660.07|4660.07|4659.71|4659.71|0
1648471340000|2022-03-28 12:42:20|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1648471350000|2022-03-28 12:42:30|4659.54|4659.54|4659.98|4659.98|4660.07|4660.07|4659.54|4659.54|0
1648471360000|2022-03-28 12:42:40|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|0
1648471370000|2022-03-28 12:42:50|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|0
1648471400000|2022-03-28 12:43:20|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1648471410000|2022-03-28 12:43:30|4658.74|4658.74|4659.8|4659.8|4659.8|4659.8|4658.74|4658.74|0
1648471420000|2022-03-28 12:43:40|4659.89|4659.89|4659.98|4659.98|4659.98|4659.98|4659.89|4659.89|0
1648471440000|2022-03-28 12:44:00|4660.07|4660.07|4660.69|4660.69|4660.69|4660.69|4660.07|4660.07|0
1648471470000|2022-03-28 12:44:30|4660.42|4660.42|4659.71|4659.71|4660.42|4660.42|4659.45|4659.45|0
1648471490000|2022-03-28 12:44:50|4661.05|4661.05|4660.7|4660.7|4661.05|4661.05|4660.7|4660.7|0
1648471500000|2022-03-28 12:45:00|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|4660.03|0
1648471510000|2022-03-28 12:45:10|4659.86|4659.86|4659.54|4659.54|4659.86|4659.86|4659.1|4659.1|0
1648471520000|2022-03-28 12:45:20|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|0
1648471540000|2022-03-28 12:45:40|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1648471550000|2022-03-28 12:45:50|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|0
1648471580000|2022-03-28 12:46:20|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|4659.57|0
1648471600000|2022-03-28 12:46:40|4659.3|4659.3|4659.54|4659.54|4659.54|4659.54|4659.3|4659.3|0
1648471610000|2022-03-28 12:46:50|4659.63|4659.63|4658.96|4658.96|4660.3|4660.3|4658.96|4658.96|0
1648471620000|2022-03-28 12:47:00|4659.63|4659.63|4660.3|4660.3|4660.3|4660.3|4659.63|4659.63|0
1648471630000|2022-03-28 12:47:10|4660.46|4660.46|4660.2|4660.2|4660.46|4660.46|4660.2|4660.2|0
1648471650000|2022-03-28 12:47:30|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1648471660000|2022-03-28 12:47:40|4660.29|4660.29|4660.46|4660.46|4660.46|4660.46|4660.29|4660.29|0
1648471680000|2022-03-28 12:48:00|4660.29|4660.29|4660.17|4660.17|4660.29|4660.29|4660.17|4660.17|0
1648471720000|2022-03-28 12:48:40|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1648471730000|2022-03-28 12:48:50|4660.66|4660.66|4660.84|4660.84|4660.93|4660.93|4660.66|4660.66|0
1648471740000|2022-03-28 12:49:00|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|4661.01|0
1648471750000|2022-03-28 12:49:10|4661.1|4661.1|4661.77|4661.77|4661.77|4661.77|4661.1|4661.1|0
1648471760000|2022-03-28 12:49:20|4661.86|4661.86|4662.04|4662.04|4662.04|4662.04|4661.86|4661.86|0
1648471770000|2022-03-28 12:49:30|4662.21|4662.21|4662.97|4662.97|4663.15|4663.15|4662.21|4662.21|0
1648471800000|2022-03-28 12:50:00|4663.15|4663.15|4663.03|4663.03|4663.15|4663.15|4663.03|4663.03|0
1648471820000|2022-03-28 12:50:20|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|0
1648471830000|2022-03-28 12:50:30|4663.29|4663.29|4663.59|4663.59|4663.68|4663.68|4663.24|4663.24|0
1648471840000|2022-03-28 12:50:40|4663.77|4663.77|4663.93|4663.93|4664.11|4664.11|4663.77|4663.77|0
1648471850000|2022-03-28 12:50:50|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1648471860000|2022-03-28 12:51:00|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|4663.4|0
1648471880000|2022-03-28 12:51:20|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|4662.96|0
1648471900000|2022-03-28 12:51:40|4662.61|4662.61|4662.08|4662.08|4662.61|4662.61|4661.9|4661.9|0
1648471910000|2022-03-28 12:51:50|4662.52|4662.52|4663.4|4663.4|4663.4|4663.4|4662.52|4662.52|0
1648471920000|2022-03-28 12:52:00|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1648471940000|2022-03-28 12:52:20|4666.17|4666.17|4666.52|4666.52|4666.52|4666.52|4666.17|4666.17|0
1648471950000|2022-03-28 12:52:30|4666.43|4666.43|4665.99|4665.99|4666.43|4666.43|4665.99|4665.99|0
1648471960000|2022-03-28 12:52:40|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|0
1648471990000|2022-03-28 12:53:10|4665.92|4665.92|4665.92|4665.92|4665.92|4665.92|4665.92|4665.92|0
1648472000000|2022-03-28 12:53:20|4665.74|4665.74|4665.07|4665.07|4665.74|4665.74|4665.07|4665.07|0
1648472020000|2022-03-28 12:53:40|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|0
1648472040000|2022-03-28 12:54:00|4664.45|4664.45|4664.6|4664.6|4664.77|4664.77|4664.45|4664.45|0
1648472050000|2022-03-28 12:54:10|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1648472060000|2022-03-28 12:54:20|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|0
1648472080000|2022-03-28 12:54:40|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|4664.24|0
1648472090000|2022-03-28 12:54:50|4664.69|4664.69|4664.86|4664.86|4665.04|4665.04|4664.6|4664.6|0
1648472100000|2022-03-28 12:55:00|4665.16|4665.16|4665.31|4665.31|4665.31|4665.31|4665.16|4665.16|0
1648472120000|2022-03-28 12:55:20|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1648472140000|2022-03-28 12:55:40|4665.22|4665.22|4665.31|4665.31|4665.31|4665.31|4665.22|4665.22|0
1648472150000|2022-03-28 12:55:50|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1648472160000|2022-03-28 12:56:00|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|0
1648472180000|2022-03-28 12:56:20|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|4665.72|0
1648472190000|2022-03-28 12:56:30|4665.54|4665.54|4665.9|4665.9|4665.9|4665.9|4665.54|4665.54|0
1648472200000|2022-03-28 12:56:40|4665.75|4665.75|4666.31|4666.31|4666.31|4666.31|4665.75|4665.75|0
1648472210000|2022-03-28 12:56:50|4666.66|4666.66|4667.19|4667.19|4667.19|4667.19|4666.66|4666.66|0
1648472220000|2022-03-28 12:57:00|4667.1|4667.1|4667.63|4667.63|4667.63|4667.63|4667.1|4667.1|0
1648472250000|2022-03-28 12:57:30|4668.69|4668.69|4668.16|4668.16|4668.69|4668.69|4668.16|4668.16|0
1648472260000|2022-03-28 12:57:40|4667.19|4667.19|4666.52|4666.52|4667.19|4667.19|4666.52|4666.52|0
1648472280000|2022-03-28 12:58:00|4665.73|4665.73|4665.82|4665.82|4665.9|4665.9|4665.73|4665.73|0
1648472290000|2022-03-28 12:58:10|4666.26|4666.26|4666.2|4666.2|4666.26|4666.26|4666.2|4666.2|0
1648472300000|2022-03-28 12:58:20|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|0
1648472310000|2022-03-28 12:58:30|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|0
1648472370000|2022-03-28 12:59:30|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|0
1648472390000|2022-03-28 12:59:50|4665.09|4665.09|4665.01|4665.01|4665.09|4665.09|4665.01|4665.01|0
1648472400000|2022-03-28 13:00:00|4665.45|4665.45|4665.33|4665.33|4665.45|4665.45|4665.33|4665.33|0
1648472410000|2022-03-28 13:00:10|4665.42|4665.42|4665.33|4665.33|4665.42|4665.42|4665.33|4665.33|0
1648472420000|2022-03-28 13:00:20|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1648472440000|2022-03-28 13:00:40|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|4664.98|0
1648472450000|2022-03-28 13:00:50|4664.71|4664.71|4666.1|4666.1|4666.1|4666.1|4664.71|4664.71|0
1648472460000|2022-03-28 13:01:00|4665.93|4665.93|4667.62|4667.62|4667.62|4667.62|4665.93|4665.93|0
1648472470000|2022-03-28 13:01:10|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4667.62|4667.62|0
1648472480000|2022-03-28 13:01:20|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1648472490000|2022-03-28 13:01:30|4668.47|4668.47|4668.57|4668.57|4668.57|4668.57|4668.47|4668.47|0
1648472500000|2022-03-28 13:01:40|4668.42|4668.42|4668.48|4668.48|4668.48|4668.48|4668.42|4668.42|0
1648472520000|2022-03-28 13:02:00|4667.95|4667.95|4672.14|4672.14|4672.14|4672.14|4667.95|4667.95|0
1648472530000|2022-03-28 13:02:10|4672.26|4672.26|4673.29|4673.29|4673.78|4673.78|4672.26|4672.26|0
1648472540000|2022-03-28 13:02:20|4673.56|4673.56|4674.79|4674.79|4674.79|4674.79|4673.56|4673.56|0
1648472570000|2022-03-28 13:02:50|4674.26|4674.26|4674|4674|4674.26|4674.26|4674|4674|0
1648472580000|2022-03-28 13:03:00|4673.82|4673.82|4672.44|4672.44|4673.82|4673.82|4672.44|4672.44|0
1648472590000|2022-03-28 13:03:10|4672.71|4672.71|4672.62|4672.62|4672.71|4672.71|4672.62|4672.62|0
1648472600000|2022-03-28 13:03:20|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1648472610000|2022-03-28 13:03:30|4672.44|4672.44|4672.27|4672.27|4672.44|4672.44|4672.27|4672.27|0
1648472620000|2022-03-28 13:03:40|4672|4672|4671.56|4671.56|4672|4672|4671.56|4671.56|0
1648472640000|2022-03-28 13:04:00|4671.83|4671.83|4671.65|4671.65|4671.83|4671.83|4671.65|4671.65|0
1648472660000|2022-03-28 13:04:20|4671.38|4671.38|4671.38|4671.38|4671.56|4671.56|4671.38|4671.38|0
1648472680000|2022-03-28 13:04:40|4671.56|4671.56|4671.47|4671.47|4671.56|4671.56|4671.47|4671.47|0
1648472690000|2022-03-28 13:04:50|4671.38|4671.38|4671.22|4671.22|4671.55|4671.55|4671.22|4671.22|0
1648472700000|2022-03-28 13:05:00|4670.34|4670.34|4670.78|4670.78|4670.78|4670.78|4670.34|4670.34|0
1648472710000|2022-03-28 13:05:10|4671.4|4671.4|4671.48|4671.48|4671.48|4671.48|4671.4|4671.4|0
1648472720000|2022-03-28 13:05:20|4672.15|4672.15|4672.37|4672.37|4672.37|4672.37|4672.15|4672.15|0
1648472730000|2022-03-28 13:05:30|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1648472740000|2022-03-28 13:05:40|4672.37|4672.37|4673.04|4673.04|4673.04|4673.04|4672.37|4672.37|0
1648472750000|2022-03-28 13:05:50|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|4672.77|0
1648472760000|2022-03-28 13:06:00|4672.68|4672.68|4672.54|4672.54|4672.68|4672.68|4672.54|4672.54|0
1648472770000|2022-03-28 13:06:10|4672.8|4672.8|4673.07|4673.07|4673.07|4673.07|4672.71|4672.71|0
1648472780000|2022-03-28 13:06:20|4673.74|4673.74|4671.73|4671.73|4673.74|4673.74|4671.73|4671.73|0
1648472790000|2022-03-28 13:06:30|4671.9|4671.9|4670.98|4670.98|4672.49|4672.49|4670.98|4670.98|0
1648472800000|2022-03-28 13:06:40|4670.83|4670.83|4669.9|4669.9|4670.83|4670.83|4669.9|4669.9|0
1648472810000|2022-03-28 13:06:50|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|4669.73|0
1648472830000|2022-03-28 13:07:10|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|0
1648472840000|2022-03-28 13:07:20|4670.32|4670.32|4670.14|4670.14|4670.32|4670.32|4670.14|4670.14|0
1648472850000|2022-03-28 13:07:30|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1648472870000|2022-03-28 13:07:50|4671.17|4671.17|4671.25|4671.25|4671.25|4671.25|4671.17|4671.17|0
1648472890000|2022-03-28 13:08:10|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1648472900000|2022-03-28 13:08:20|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|4671.2|0
1648472910000|2022-03-28 13:08:30|4671.25|4671.25|4670.9|4670.9|4671.25|4671.25|4670.9|4670.9|0
1648472930000|2022-03-28 13:08:50|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1648472940000|2022-03-28 13:09:00|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1648472950000|2022-03-28 13:09:10|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1648472960000|2022-03-28 13:09:20|4668.73|4668.73|4668.47|4668.47|4668.73|4668.73|4668.47|4668.47|0
1648472980000|2022-03-28 13:09:40|4668.55|4668.55|4669.88|4669.88|4669.88|4669.88|4668.55|4668.55|0
1648472990000|2022-03-28 13:09:50|4669.79|4669.79|4669.26|4669.26|4669.79|4669.79|4669.26|4669.26|0
1648473000000|2022-03-28 13:10:00|4667.25|4667.25|4666.1|4666.1|4667.25|4667.25|4666.1|4666.1|0
1648473010000|2022-03-28 13:10:10|4666.99|4666.99|4666.9|4666.9|4666.99|4666.99|4666.9|4666.9|0
1648473020000|2022-03-28 13:10:20|4666.63|4666.63|4666.5|4666.5|4666.63|4666.63|4665.44|4665.44|0
1648473030000|2022-03-28 13:10:30|4666.76|4666.76|4666.85|4666.85|4666.85|4666.85|4666.76|4666.76|0
1648473040000|2022-03-28 13:10:40|4667.03|4667.03|4666.85|4666.85|4667.03|4667.03|4666.85|4666.85|0
1648473050000|2022-03-28 13:10:50|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1648473060000|2022-03-28 13:11:00|4666.32|4666.32|4664.27|4664.27|4666.32|4666.32|4664.27|4664.27|0
1648473070000|2022-03-28 13:11:10|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|0
1648473090000|2022-03-28 13:11:30|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|4660.66|0
1648473100000|2022-03-28 13:11:40|4662|4662|4664.13|4664.13|4664.13|4664.13|4662|4662|0
1648473120000|2022-03-28 13:12:00|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|0
1648473130000|2022-03-28 13:12:10|4664.65|4664.65|4664.39|4664.39|4664.65|4664.65|4664.39|4664.39|0
1648473140000|2022-03-28 13:12:20|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|0
1648473160000|2022-03-28 13:12:40|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|0
1648473180000|2022-03-28 13:13:00|4663.89|4663.89|4663.42|4663.42|4663.89|4663.89|4663.42|4663.42|0
1648473200000|2022-03-28 13:13:20|4663.66|4663.66|4663.42|4663.42|4663.66|4663.66|4663.42|4663.42|0
1648473210000|2022-03-28 13:13:30|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|0
1648473220000|2022-03-28 13:13:40|4662.95|4662.95|4663.25|4663.25|4663.25|4663.25|4662.95|4662.95|0
1648473230000|2022-03-28 13:13:50|4663.42|4663.42|4663.51|4663.51|4663.51|4663.51|4663.33|4663.33|0
1648473240000|2022-03-28 13:14:00|4664.04|4664.04|4663.74|4663.74|4664.04|4664.04|4663.74|4663.74|0
1648473250000|2022-03-28 13:14:10|4663.04|4663.04|4663.19|4663.19|4663.19|4663.19|4663.04|4663.04|0
1648473260000|2022-03-28 13:14:20|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1648473270000|2022-03-28 13:14:30|4662.66|4662.66|4662.52|4662.52|4662.66|4662.66|4662.52|4662.52|0
1648473290000|2022-03-28 13:14:50|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|4662.25|0
1648473300000|2022-03-28 13:15:00|4662.08|4662.08|4661.9|4661.9|4662.08|4662.08|4661.9|4661.9|0
1648473320000|2022-03-28 13:15:20|4661.81|4661.81|4661.99|4661.99|4661.99|4661.99|4661.81|4661.81|0
1648473330000|2022-03-28 13:15:30|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|4661.32|0
1648473340000|2022-03-28 13:15:40|4661.49|4661.49|4662.34|4662.34|4662.43|4662.43|4661.49|4661.49|0
1648473350000|2022-03-28 13:15:50|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1648473360000|2022-03-28 13:16:00|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1648473370000|2022-03-28 13:16:10|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|4660.88|0
1648473390000|2022-03-28 13:16:30|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1648473410000|2022-03-28 13:16:50|4660.08|4660.08|4659.24|4659.24|4660.08|4660.08|4659.24|4659.24|0
1648473430000|2022-03-28 13:17:10|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|0
1648473440000|2022-03-28 13:17:20|4658.71|4658.71|4659.38|4659.38|4659.38|4659.38|4658.71|4658.71|0
1648473450000|2022-03-28 13:17:30|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1648473460000|2022-03-28 13:17:40|4660.72|4660.72|4660.55|4660.55|4660.72|4660.72|4660.55|4660.55|0
1648473470000|2022-03-28 13:17:50|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1648473480000|2022-03-28 13:18:00|4660.46|4660.46|4660.28|4660.28|4660.46|4660.46|4660.28|4660.28|0
1648473500000|2022-03-28 13:18:20|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1648473510000|2022-03-28 13:18:30|4660.05|4660.05|4660.67|4660.67|4660.67|4660.67|4660.05|4660.05|0
1648473520000|2022-03-28 13:18:40|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1648473540000|2022-03-28 13:19:00|4660.35|4660.35|4660.26|4660.26|4660.35|4660.35|4660.26|4660.26|0
1648473550000|2022-03-28 13:19:10|4660.38|4660.38|4660.52|4660.52|4660.52|4660.52|4660.38|4660.38|0
1648473560000|2022-03-28 13:19:20|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1648473570000|2022-03-28 13:19:30|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|0
1648473580000|2022-03-28 13:19:40|4659.95|4659.95|4660.46|4660.46|4660.46|4660.46|4659.86|4659.86|0
1648473590000|2022-03-28 13:19:50|4660.2|4660.2|4660.2|4660.2|4660.2|4660.2|4659.53|4659.53|0
1648473600000|2022-03-28 13:20:00|4659.53|4659.53|4660.14|4660.14|4660.32|4660.32|4659.44|4659.44|0
1648473610000|2022-03-28 13:20:10|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|4660.06|0
1648473620000|2022-03-28 13:20:20|4659.79|4659.79|4659.7|4659.7|4659.79|4659.79|4659.7|4659.7|0
1648473630000|2022-03-28 13:20:30|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1648473640000|2022-03-28 13:20:40|4660.23|4660.23|4661.12|4661.12|4661.29|4661.29|4660.23|4660.23|0
1648473670000|2022-03-28 13:21:10|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1648473690000|2022-03-28 13:21:30|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1648473700000|2022-03-28 13:21:40|4660.79|4660.79|4660.18|4660.18|4660.79|4660.79|4660.18|4660.18|0
1648473720000|2022-03-28 13:22:00|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1648473750000|2022-03-28 13:22:30|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1648473760000|2022-03-28 13:22:40|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1648473770000|2022-03-28 13:22:50|4659.65|4659.65|4659.56|4659.56|4659.65|4659.65|4659.56|4659.56|0
1648473780000|2022-03-28 13:23:00|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|4658.89|0
1648473790000|2022-03-28 13:23:10|4658.62|4658.62|4658.89|4658.89|4658.89|4658.89|4658.62|4658.62|0
1648473800000|2022-03-28 13:23:20|4659.56|4659.56|4659.35|4659.35|4659.56|4659.56|4659.35|4659.35|0
1648473840000|2022-03-28 13:24:00|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|4658.11|0
1648473860000|2022-03-28 13:24:20|4657.85|4657.85|4658.11|4658.11|4658.11|4658.11|4657.76|4657.76|0
1648473870000|2022-03-28 13:24:30|4658.03|4658.03|4659|4659|4659.09|4659.09|4658.03|4658.03|0
1648473880000|2022-03-28 13:24:40|4659.35|4659.35|4660.06|4660.06|4660.06|4660.06|4659.35|4659.35|0
1648473900000|2022-03-28 13:25:00|4659.88|4659.88|4659.62|4659.62|4660.23|4660.23|4659.62|4659.62|0
1648473910000|2022-03-28 13:25:10|4658.95|4658.95|4660|4660|4660|4660|4658.95|4658.95|0
1648473920000|2022-03-28 13:25:20|4660.45|4660.45|4660.18|4660.18|4660.53|4660.53|4660.18|4660.18|0
1648473930000|2022-03-28 13:25:30|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1648473940000|2022-03-28 13:25:40|4659.92|4659.92|4659.42|4659.42|4660.09|4660.09|4659.42|4659.42|0
1648473950000|2022-03-28 13:25:50|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|0
1648473960000|2022-03-28 13:26:00|4658.17|4658.17|4659.6|4659.6|4659.6|4659.6|4658.17|4658.17|0
1648473970000|2022-03-28 13:26:10|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|4659.69|0
1648473980000|2022-03-28 13:26:20|4659.6|4659.6|4660.48|4660.48|4660.92|4660.92|4659.6|4659.6|0
1648473990000|2022-03-28 13:26:30|4660.66|4660.66|4660.36|4660.36|4660.89|4660.89|4659.75|4659.75|0
1648474000000|2022-03-28 13:26:40|4660.19|4660.19|4659.57|4659.57|4660.19|4660.19|4659.3|4659.3|0
1648474020000|2022-03-28 13:27:00|4659.25|4659.25|4658.9|4658.9|4659.25|4659.25|4658.9|4658.9|0
1648474040000|2022-03-28 13:27:20|4659.34|4659.34|4659.34|4659.34|4659.43|4659.43|4659.34|4659.34|0
1648474050000|2022-03-28 13:27:30|4660.68|4660.68|4660.44|4660.44|4660.68|4660.68|4660.33|4660.33|0
1648474060000|2022-03-28 13:27:40|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|0
1648474070000|2022-03-28 13:27:50|4659.92|4659.92|4659.25|4659.25|4659.92|4659.92|4659.25|4659.25|0
1648474080000|2022-03-28 13:28:00|4659.16|4659.16|4658.49|4658.49|4659.16|4659.16|4658.49|4658.49|0
1648474090000|2022-03-28 13:28:10|4658.32|4658.32|4657.21|4657.21|4658.32|4658.32|4656.54|4656.54|0
1648474100000|2022-03-28 13:28:20|4657.06|4657.06|4657.73|4657.73|4657.73|4657.73|4657.06|4657.06|0
1648474110000|2022-03-28 13:28:30|4657.64|4657.64|4658.52|4658.52|4658.52|4658.52|4657.29|4657.29|0
1648474130000|2022-03-28 13:28:50|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|4658.35|0
1648474150000|2022-03-28 13:29:10|4658.05|4658.05|4657.87|4657.87|4658.05|4658.05|4657.87|4657.87|0
1648474160000|2022-03-28 13:29:20|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|0
1648474180000|2022-03-28 13:29:40|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1648474190000|2022-03-28 13:29:50|4658.85|4658.85|4658.58|4658.58|4659.11|4659.11|4658.49|4658.49|0
1648474200000|2022-03-28 13:30:00|4658.67|4658.67|4662.45|4662.45|4662.61|4662.61|4658.23|4658.23|0
1648474210000|2022-03-28 13:30:10|4662.34|4662.34|4665.55|4665.55|4665.55|4665.55|4660.38|4660.38|0
1648474220000|2022-03-28 13:30:20|4666.7|4666.7|4662.98|4662.98|4666.82|4666.82|4662.98|4662.98|0
1648474230000|2022-03-28 13:30:30|4663.06|4663.06|4660.54|4660.54|4663.06|4663.06|4660.54|4660.54|0
1648474240000|2022-03-28 13:30:40|4660.63|4660.63|4658.99|4658.99|4660.72|4660.72|4658.99|4658.99|0
1648474250000|2022-03-28 13:30:50|4658.63|4658.63|4660.07|4660.07|4660.07|4660.07|4658.63|4658.63|0
1648474260000|2022-03-28 13:31:00|4660.16|4660.16|4658.78|4658.78|4660.86|4660.86|4658.46|4658.46|0
1648474270000|2022-03-28 13:31:10|4659.13|4659.13|4658.31|4658.31|4660.46|4660.46|4658.31|4658.31|0
1648474280000|2022-03-28 13:31:20|4657.78|4657.78|4656.45|4656.45|4657.78|4657.78|4656.45|4656.45|0
1648474290000|2022-03-28 13:31:30|4656.9|4656.9|4657.95|4657.95|4657.95|4657.95|4656.9|4656.9|0
1648474300000|2022-03-28 13:31:40|4658.62|4658.62|4657.56|4657.56|4658.62|4658.62|4657.56|4657.56|0
1648474310000|2022-03-28 13:31:50|4657.74|4657.74|4657.77|4657.77|4657.77|4657.77|4657.07|4657.07|0
1648474320000|2022-03-28 13:32:00|4657.68|4657.68|4656.52|4656.52|4657.68|4657.68|4655.29|4655.29|0
1648474330000|2022-03-28 13:32:10|4656.87|4656.87|4659.46|4659.46|4660.57|4660.57|4656.87|4656.87|0
1648474340000|2022-03-28 13:32:20|4658.93|4658.93|4659.37|4659.37|4659.37|4659.37|4658.66|4658.66|0
1648474350000|2022-03-28 13:32:30|4660.08|4660.08|4658.29|4658.29|4660.25|4660.25|4657.68|4657.68|0
1648474360000|2022-03-28 13:32:40|4658.12|4658.12|4659.07|4659.07|4659.07|4659.07|4657.06|4657.06|0
1648474370000|2022-03-28 13:32:50|4658.72|4658.72|4661.81|4661.81|4663.66|4663.66|4658.63|4658.63|0
1648474380000|2022-03-28 13:33:00|4662.16|4662.16|4658.55|4658.55|4662.33|4662.33|4658.55|4658.55|0
1648474390000|2022-03-28 13:33:10|4658.02|4658.02|4658.02|4658.02|4659.27|4659.27|4657.31|4657.31|0
1648474400000|2022-03-28 13:33:20|4658.11|4658.11|4656.06|4656.06|4658.11|4658.11|4656.06|4656.06|0
1648474410000|2022-03-28 13:33:30|4656.14|4656.14|4656.06|4656.06|4656.32|4656.32|4656.06|4656.06|0
1648474420000|2022-03-28 13:33:40|4655.97|4655.97|4656.5|4656.5|4656.5|4656.5|4655.97|4655.97|0
1648474430000|2022-03-28 13:33:50|4656.41|4656.41|4658.25|4658.25|4659.27|4659.27|4655.07|4655.07|0
1648474440000|2022-03-28 13:34:00|4659.93|4659.93|4657.31|4657.31|4659.93|4659.93|4657.31|4657.31|0
1648474450000|2022-03-28 13:34:10|4659.79|4659.79|4660.15|4660.15|4660.15|4660.15|4657.67|4657.67|0
1648474460000|2022-03-28 13:34:20|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|4659.45|0
1648474470000|2022-03-28 13:34:30|4659.54|4659.54|4659.45|4659.45|4659.62|4659.62|4659.27|4659.27|0
1648474480000|2022-03-28 13:34:40|4659.09|4659.09|4659.18|4659.18|4659.18|4659.18|4659.09|4659.09|0
1648474490000|2022-03-28 13:34:50|4660.15|4660.15|4661.32|4661.32|4661.32|4661.32|4659.98|4659.98|0
1648474500000|2022-03-28 13:35:00|4661.17|4661.17|4660.98|4660.98|4661.6|4661.6|4660.26|4660.26|0
1648474510000|2022-03-28 13:35:10|4660.31|4660.31|4661.01|4661.01|4661.01|4661.01|4660.04|4660.04|0
1648474520000|2022-03-28 13:35:20|4660.93|4660.93|4661.56|4661.56|4661.56|4661.56|4660.72|4660.72|0
1648474530000|2022-03-28 13:35:30|4662.09|4662.09|4664.14|4664.14|4664.14|4664.14|4662.09|4662.09|0
1648474540000|2022-03-28 13:35:40|4664.67|4664.67|4664.84|4664.84|4666.25|4666.25|4664.67|4664.67|0
1648474550000|2022-03-28 13:35:50|4665.37|4665.37|4663.36|4663.36|4665.37|4665.37|4663.19|4663.19|0
1648474560000|2022-03-28 13:36:00|4662.69|4662.69|4663.58|4663.58|4663.58|4663.58|4662.52|4662.52|0
1648474570000|2022-03-28 13:36:10|4663.73|4663.73|4663.12|4663.12|4663.79|4663.79|4663.12|4663.12|0
1648474580000|2022-03-28 13:36:20|4663.47|4663.47|4662.59|4662.59|4663.47|4663.47|4662.41|4662.41|0
1648474590000|2022-03-28 13:36:30|4662.23|4662.23|4663.08|4663.08|4663.08|4663.08|4662.23|4662.23|0
1648474600000|2022-03-28 13:36:40|4662.9|4662.9|4663.08|4663.08|4664.14|4664.14|4662.9|4662.9|0
1648474610000|2022-03-28 13:36:50|4663.26|4663.26|4663.43|4663.43|4664.49|4664.49|4663.26|4663.26|0
1648474620000|2022-03-28 13:37:00|4662.9|4662.9|4662.73|4662.73|4663.43|4663.43|4660.61|4660.61|0
1648474630000|2022-03-28 13:37:10|4661.49|4661.49|4661.68|4661.68|4661.84|4661.84|4661.49|4661.49|0
1648474640000|2022-03-28 13:37:20|4660.34|4660.34|4659.56|4659.56|4660.34|4660.34|4658.49|4658.49|0
1648474650000|2022-03-28 13:37:30|4660|4660|4658.94|4658.94|4660|4660|4658.94|4658.94|0
1648474660000|2022-03-28 13:37:40|4658.41|4658.41|4660.08|4660.08|4660.08|4660.08|4658.41|4658.41|0
1648474670000|2022-03-28 13:37:50|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1648474680000|2022-03-28 13:38:00|4660.34|4660.34|4659.37|4659.37|4660.79|4660.79|4659.37|4659.37|0
1648474690000|2022-03-28 13:38:10|4658.84|4658.84|4657.43|4657.43|4658.84|4658.84|4657.43|4657.43|0
1648474700000|2022-03-28 13:38:20|4657.78|4657.78|4657.87|4657.87|4657.87|4657.87|4657.78|4657.78|0
1648474710000|2022-03-28 13:38:30|4657.7|4657.7|4656.02|4656.02|4657.7|4657.7|4656.02|4656.02|0
1648474720000|2022-03-28 13:38:40|4655.05|4655.05|4653.19|4653.19|4655.84|4655.84|4653.19|4653.19|0
1648474730000|2022-03-28 13:38:50|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|0
1648474740000|2022-03-28 13:39:00|4652.91|4652.91|4653.8|4653.8|4653.8|4653.8|4652.91|4652.91|0
1648474750000|2022-03-28 13:39:10|4652.46|4652.46|4651.93|4651.93|4652.46|4652.46|4650.59|4650.59|0
1648474760000|2022-03-28 13:39:20|4651.31|4651.31|4652.46|4652.46|4652.81|4652.81|4651.31|4651.31|0
1648474770000|2022-03-28 13:39:30|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|0
1648474780000|2022-03-28 13:39:40|4651.57|4651.57|4651.73|4651.73|4652.15|4652.15|4651.48|4651.48|0
1648474790000|2022-03-28 13:39:50|4651.47|4651.47|4651.15|4651.15|4651.47|4651.47|4651.15|4651.15|0
1648474800000|2022-03-28 13:40:00|4651.06|4651.06|4651.16|4651.16|4651.32|4651.32|4650.89|4650.89|0
1648474810000|2022-03-28 13:40:10|4649.82|4649.82|4650.26|4650.26|4650.26|4650.26|4648.48|4648.48|0
1648474820000|2022-03-28 13:40:20|4650.53|4650.53|4649.8|4649.8|4651.06|4651.06|4649.8|4649.8|0
1648474830000|2022-03-28 13:40:30|4649.89|4649.89|4649.89|4649.89|4650.07|4650.07|4649.8|4649.8|0
1648474840000|2022-03-28 13:40:40|4650.33|4650.33|4650.51|4650.51|4650.86|4650.86|4650.33|4650.33|0
1648474850000|2022-03-28 13:40:50|4649.89|4649.89|4650.1|4650.1|4650.78|4650.78|4649.89|4649.89|0
1648474860000|2022-03-28 13:41:00|4649.92|4649.92|4649.04|4649.04|4649.92|4649.92|4649.04|4649.04|0
1648474880000|2022-03-28 13:41:20|4649.66|4649.66|4649.13|4649.13|4649.66|4649.66|4648.86|4648.86|0
1648474890000|2022-03-28 13:41:30|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|0
1648474900000|2022-03-28 13:41:40|4649.13|4649.13|4649.22|4649.22|4649.22|4649.22|4649.13|4649.13|0
1648474910000|2022-03-28 13:41:50|4649.04|4649.04|4648.69|4648.69|4649.04|4649.04|4648.37|4648.37|0
1648474920000|2022-03-28 13:42:00|4648.33|4648.33|4647.13|4647.13|4648.33|4648.33|4647.13|4647.13|0
1648474930000|2022-03-28 13:42:10|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1648474940000|2022-03-28 13:42:20|4646.96|4646.96|4645.86|4645.86|4647.13|4647.13|4645.8|4645.8|0
1648474950000|2022-03-28 13:42:30|4644.54|4644.54|4644.49|4644.49|4644.66|4644.66|4643.87|4643.87|0
1648474960000|2022-03-28 13:42:40|4644.14|4644.14|4643.78|4643.78|4644.14|4644.14|4643.78|4643.78|0
1648474970000|2022-03-28 13:42:50|4643.61|4643.61|4641.6|4641.6|4643.61|4643.61|4641.6|4641.6|0
1648474980000|2022-03-28 13:43:00|4640.8|4640.8|4640.89|4640.89|4640.89|4640.89|4640.36|4640.36|0
1648474990000|2022-03-28 13:43:10|4641.15|4641.15|4641.24|4641.24|4641.42|4641.42|4640.62|4640.62|0
1648475000000|2022-03-28 13:43:20|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|0
1648475010000|2022-03-28 13:43:30|4640.71|4640.71|4643.75|4643.75|4643.75|4643.75|4640.62|4640.62|0
1648475020000|2022-03-28 13:43:40|4643.96|4643.96|4642.99|4642.99|4643.96|4643.96|4642.81|4642.81|0
1648475040000|2022-03-28 13:44:00|4642.55|4642.55|4642.72|4642.72|4643.57|4643.57|4642.55|4642.55|0
1648475050000|2022-03-28 13:44:10|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|4642.56|0
1648475060000|2022-03-28 13:44:20|4642.03|4642.03|4639.66|4639.66|4642.03|4642.03|4639.66|4639.66|0
1648475070000|2022-03-28 13:44:30|4639.57|4639.57|4639.54|4639.54|4639.83|4639.83|4639.48|4639.48|0
1648475080000|2022-03-28 13:44:40|4639.89|4639.89|4639.45|4639.45|4639.89|4639.89|4639.01|4639.01|0
1648475090000|2022-03-28 13:44:50|4639.89|4639.89|4640.71|4640.71|4640.71|4640.71|4639.89|4639.89|0
1648475100000|2022-03-28 13:45:00|4639.73|4639.73|4639.56|4639.56|4639.73|4639.73|4639.38|4639.38|0
1648475110000|2022-03-28 13:45:10|4640.09|4640.09|4640.53|4640.53|4640.71|4640.71|4640.09|4640.09|0
1648475120000|2022-03-28 13:45:20|4640.18|4640.18|4639.03|4639.03|4640.18|4640.18|4639.03|4639.03|0
1648475130000|2022-03-28 13:45:30|4639.7|4639.7|4639.77|4639.77|4640.05|4640.05|4639.22|4639.22|0
1648475140000|2022-03-28 13:45:40|4639.94|4639.94|4640.05|4640.05|4640.05|4640.05|4639.94|4639.94|0
1648475150000|2022-03-28 13:45:50|4640.4|4640.4|4640.52|4640.52|4641.14|4641.14|4640.31|4640.31|0
1648475160000|2022-03-28 13:46:00|4639.64|4639.64|4640.26|4640.26|4640.26|4640.26|4639.29|4639.29|0
1648475170000|2022-03-28 13:46:10|4640.87|4640.87|4641.88|4641.88|4642.07|4642.07|4640.87|4640.87|0
1648475190000|2022-03-28 13:46:30|4641.97|4641.97|4641.6|4641.6|4641.97|4641.97|4641.6|4641.6|0
1648475200000|2022-03-28 13:46:40|4641.42|4641.42|4641.69|4641.69|4641.69|4641.69|4641.16|4641.16|0
1648475210000|2022-03-28 13:46:50|4641.77|4641.77|4642.3|4642.3|4642.3|4642.3|4641.77|4641.77|0
1648475220000|2022-03-28 13:47:00|4642.48|4642.48|4642.3|4642.3|4643.1|4643.1|4642.3|4642.3|0
1648475240000|2022-03-28 13:47:20|4641.6|4641.6|4641.86|4641.86|4641.86|4641.86|4641.24|4641.24|0
1648475250000|2022-03-28 13:47:30|4641.24|4641.24|4640.8|4640.8|4641.24|4641.24|4640.8|4640.8|0
1648475260000|2022-03-28 13:47:40|4640.89|4640.89|4642.76|4642.76|4642.76|4642.76|4640.89|4640.89|0
1648475270000|2022-03-28 13:47:50|4643.2|4643.2|4644.17|4644.17|4644.17|4644.17|4643.2|4643.2|0
1648475280000|2022-03-28 13:48:00|4644|4644|4642.56|4642.56|4644|4644|4642.23|4642.23|0
1648475290000|2022-03-28 13:48:10|4642.21|4642.21|4642.99|4642.99|4642.99|4642.99|4642.21|4642.21|0
1648475300000|2022-03-28 13:48:20|4643.26|4643.26|4646.73|4646.73|4646.73|4646.73|4643.26|4643.26|0
1648475310000|2022-03-28 13:48:30|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|4646.47|0
1648475330000|2022-03-28 13:48:50|4646.82|4646.82|4646.47|4646.47|4646.82|4646.82|4646.47|4646.47|0
1648475340000|2022-03-28 13:49:00|4646.56|4646.56|4650.12|4650.12|4650.12|4650.12|4646.47|4646.47|0
1648475350000|2022-03-28 13:49:10|4649.85|4649.85|4649.94|4649.94|4649.94|4649.94|4649.85|4649.85|0
1648475360000|2022-03-28 13:49:20|4649.59|4649.59|4649.59|4649.59|4649.59|4649.59|4649.59|4649.59|0
1648475370000|2022-03-28 13:49:30|4649.06|4649.06|4650.74|4650.74|4650.74|4650.74|4648.88|4648.88|0
1648475380000|2022-03-28 13:49:40|4651.27|4651.27|4651.62|4651.62|4651.62|4651.62|4651.27|4651.27|0
1648475390000|2022-03-28 13:49:50|4651.44|4651.44|4650.42|4650.42|4651.53|4651.53|4650.42|4650.42|0
1648475400000|2022-03-28 13:50:00|4649.08|4649.08|4648.9|4648.9|4649.08|4649.08|4648.9|4648.9|0
1648475410000|2022-03-28 13:50:10|4648.46|4648.46|4648.21|4648.21|4648.46|4648.46|4648.2|4648.2|0
1648475420000|2022-03-28 13:50:20|4647.86|4647.86|4647.77|4647.77|4647.94|4647.94|4647.77|4647.77|0
1648475430000|2022-03-28 13:50:30|4647.42|4647.42|4646.75|4646.75|4647.42|4647.42|4646.08|4646.08|0
1648475440000|2022-03-28 13:50:40|4646.51|4646.51|4647.06|4647.06|4647.06|4647.06|4646.39|4646.39|0
1648475450000|2022-03-28 13:50:50|4646.18|4646.18|4646.13|4646.13|4646.3|4646.3|4646.13|4646.13|0
1648475460000|2022-03-28 13:51:00|4645.86|4645.86|4646.53|4646.53|4646.53|4646.53|4645.86|4645.86|0
1648475470000|2022-03-28 13:51:10|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1648475480000|2022-03-28 13:51:20|4645.86|4645.86|4646.21|4646.21|4646.21|4646.21|4645.77|4645.77|0
1648475490000|2022-03-28 13:51:30|4646.39|4646.39|4647.1|4647.1|4647.1|4647.1|4646.39|4646.39|0
1648475510000|2022-03-28 13:51:50|4647.36|4647.36|4647.54|4647.54|4647.54|4647.54|4647.36|4647.36|0
1648475520000|2022-03-28 13:52:00|4647.45|4647.45|4648.44|4648.44|4648.44|4648.44|4647.1|4647.1|0
1648475530000|2022-03-28 13:52:10|4648.61|4648.61|4650.11|4650.11|4650.47|4650.47|4648.61|4648.61|0
1648475540000|2022-03-28 13:52:20|4649.97|4649.97|4649.35|4649.35|4649.97|4649.97|4649.35|4649.35|0
1648475550000|2022-03-28 13:52:30|4650.02|4650.02|4649.2|4649.2|4650.02|4650.02|4649.2|4649.2|0
1648475560000|2022-03-28 13:52:40|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|0
1648475570000|2022-03-28 13:52:50|4649.06|4649.06|4649.06|4649.06|4649.06|4649.06|4649.06|4649.06|0
1648475580000|2022-03-28 13:53:00|4648.71|4648.71|4647.76|4647.76|4648.71|4648.71|4647.76|4647.76|0
1648475590000|2022-03-28 13:53:10|4647.23|4647.23|4647.23|4647.23|4647.23|4647.23|4647.23|4647.23|0
1648475600000|2022-03-28 13:53:20|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1648475610000|2022-03-28 13:53:30|4647.32|4647.32|4647.41|4647.41|4647.59|4647.59|4647.32|4647.32|0
1648475630000|2022-03-28 13:53:50|4647.59|4647.59|4649.22|4649.22|4649.22|4649.22|4647.5|4647.5|0
1648475650000|2022-03-28 13:54:10|4649.49|4649.49|4650.72|4650.72|4651.08|4651.08|4649.49|4649.49|0
1648475660000|2022-03-28 13:54:20|4650.63|4650.63|4649.93|4649.93|4650.63|4650.63|4649.93|4649.93|0
1648475670000|2022-03-28 13:54:30|4649.75|4649.75|4649.94|4649.94|4650.19|4650.19|4649.75|4649.75|0
1648475680000|2022-03-28 13:54:40|4648.7|4648.7|4648.7|4648.7|4648.97|4648.97|4648.7|4648.7|0
1648475690000|2022-03-28 13:54:50|4648.97|4648.97|4648.62|4648.62|4648.97|4648.97|4648.62|4648.62|0
1648475700000|2022-03-28 13:55:00|4649.2|4649.2|4647.9|4647.9|4649.2|4649.2|4647.9|4647.9|0
1648475710000|2022-03-28 13:55:10|4648.08|4648.08|4647.9|4647.9|4648.52|4648.52|4647.9|4647.9|0
1648475730000|2022-03-28 13:55:30|4648.07|4648.07|4647.97|4647.97|4648.32|4648.32|4647.97|4647.97|0
1648475750000|2022-03-28 13:55:50|4646.63|4646.63|4645.55|4645.55|4646.63|4646.63|4645.2|4645.2|0
1648475760000|2022-03-28 13:56:00|4645.29|4645.29|4645|4645|4645.73|4645.73|4645|4645|0
1648475770000|2022-03-28 13:56:10|4644.91|4644.91|4644.67|4644.67|4644.91|4644.91|4644.67|4644.67|0
1648475790000|2022-03-28 13:56:30|4644.85|4644.85|4644.94|4644.94|4644.94|4644.94|4644.85|4644.85|0
1648475800000|2022-03-28 13:56:40|4645.2|4645.2|4644.85|4644.85|4645.2|4645.2|4644.85|4644.85|0
1648475810000|2022-03-28 13:56:50|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|0
1648475820000|2022-03-28 13:57:00|4644.99|4644.99|4645.49|4645.49|4645.66|4645.66|4644.99|4644.99|0
1648475830000|2022-03-28 13:57:10|4645.59|4645.59|4645.24|4645.24|4645.59|4645.59|4645.24|4645.24|0
1648475840000|2022-03-28 13:57:20|4645.19|4645.19|4645.55|4645.55|4645.55|4645.55|4645.01|4645.01|0
1648475850000|2022-03-28 13:57:30|4645.72|4645.72|4645.63|4645.63|4645.72|4645.72|4645.63|4645.63|0
1648475860000|2022-03-28 13:57:40|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|4645.31|0
1648475880000|2022-03-28 13:58:00|4644.42|4644.42|4644.51|4644.51|4644.51|4644.51|4644.42|4644.42|0
1648475890000|2022-03-28 13:58:10|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1648475900000|2022-03-28 13:58:20|4644.92|4644.92|4643.58|4643.58|4644.92|4644.92|4643.58|4643.58|0
1648475910000|2022-03-28 13:58:30|4642.91|4642.91|4642.55|4642.55|4642.91|4642.91|4642.47|4642.47|0
1648475920000|2022-03-28 13:58:40|4642.38|4642.38|4642.57|4642.57|4642.57|4642.57|4642.22|4642.22|0
1648475930000|2022-03-28 13:58:50|4643.24|4643.24|4643.19|4643.19|4643.24|4643.24|4642.57|4642.57|0
1648475940000|2022-03-28 13:59:00|4642.31|4642.31|4643.28|4643.28|4643.28|4643.28|4642.31|4642.31|0
1648475950000|2022-03-28 13:59:10|4643.45|4643.45|4642.89|4642.89|4643.45|4643.45|4642.89|4642.89|0
1648475960000|2022-03-28 13:59:20|4642.78|4642.78|4643.83|4643.83|4643.83|4643.83|4642.78|4642.78|0
1648475970000|2022-03-28 13:59:30|4643.57|4643.57|4645.2|4645.2|4645.2|4645.2|4642.83|4642.83|0
1648475980000|2022-03-28 13:59:40|4644.94|4644.94|4646.51|4646.51|4646.51|4646.51|4644.94|4644.94|0
1648475990000|2022-03-28 13:59:50|4647.18|4647.18|4648.96|4648.96|4648.96|4648.96|4647.18|4647.18|0
1648476000000|2022-03-28 14:00:00|4648.29|4648.29|4647.99|4647.99|4648.29|4648.29|4647.32|4647.32|0
1648476010000|2022-03-28 14:00:10|4648.17|4648.17|4648.52|4648.52|4648.52|4648.52|4647.81|4647.81|0
1648476020000|2022-03-28 14:00:20|4648.7|4648.7|4649.05|4649.05|4649.85|4649.85|4648.7|4648.7|0
1648476030000|2022-03-28 14:00:30|4648.38|4648.38|4648.29|4648.29|4648.38|4648.38|4648.03|4648.03|0
1648476040000|2022-03-28 14:00:40|4647.94|4647.94|4647.67|4647.67|4648.12|4648.12|4647.67|4647.67|0
1648476050000|2022-03-28 14:00:50|4647.82|4647.82|4646.25|4646.25|4648.26|4648.26|4646.25|4646.25|0
1648476060000|2022-03-28 14:01:00|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|0
1648476070000|2022-03-28 14:01:10|4646.33|4646.33|4644.26|4644.26|4646.33|4646.33|4644.26|4644.26|0
1648476080000|2022-03-28 14:01:20|4644.43|4644.43|4646.13|4646.13|4646.13|4646.13|4644.35|4644.35|0
1648476090000|2022-03-28 14:01:30|4646.21|4646.21|4646.48|4646.48|4646.48|4646.48|4645.86|4645.86|0
1648476100000|2022-03-28 14:01:40|4646.04|4646.04|4645.6|4645.6|4646.04|4646.04|4645.6|4645.6|0
1648476110000|2022-03-28 14:01:50|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1648476120000|2022-03-28 14:02:00|4645.42|4645.42|4644.71|4644.71|4645.42|4645.42|4644.71|4644.71|0
1648476130000|2022-03-28 14:02:10|4644.63|4644.63|4645.16|4645.16|4645.83|4645.83|4644.63|4644.63|0
1648476150000|2022-03-28 14:02:30|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|4645.24|0
1648476170000|2022-03-28 14:02:50|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|0
1648476180000|2022-03-28 14:03:00|4645.07|4645.07|4644.8|4644.8|4645.07|4645.07|4644.8|4644.8|0
1648476190000|2022-03-28 14:03:10|4644.89|4644.89|4646.9|4646.9|4646.9|4646.9|4644.89|4644.89|0
1648476210000|2022-03-28 14:03:30|4646.64|4646.64|4646.47|4646.47|4646.64|4646.64|4646.47|4646.47|0
1648476220000|2022-03-28 14:03:40|4645.59|4645.59|4645.8|4645.8|4645.8|4645.8|4644.53|4644.53|0
1648476240000|2022-03-28 14:04:00|4646.47|4646.47|4648.48|4648.48|4648.48|4648.48|4646.47|4646.47|0
1648476260000|2022-03-28 14:04:20|4647.81|4647.81|4648.16|4648.16|4648.16|4648.16|4647.81|4647.81|0
1648476270000|2022-03-28 14:04:30|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1648476280000|2022-03-28 14:04:40|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|4649.76|0
1648476290000|2022-03-28 14:04:50|4649.67|4649.67|4649.94|4649.94|4649.94|4649.94|4649.67|4649.67|0
1648476300000|2022-03-28 14:05:00|4649.76|4649.76|4648.8|4648.8|4649.76|4649.76|4648.8|4648.8|0
1648476310000|2022-03-28 14:05:10|4648.53|4648.53|4648.8|4648.8|4648.8|4648.8|4648.53|4648.53|0
1648476320000|2022-03-28 14:05:20|4648.92|4648.92|4649.41|4649.41|4649.59|4649.59|4648.92|4648.92|0
1648476330000|2022-03-28 14:05:30|4649.23|4649.23|4649.64|4649.64|4649.64|4649.64|4648.97|4648.97|0
1648476350000|2022-03-28 14:05:50|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1648476360000|2022-03-28 14:06:00|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|4649.95|0
1648476380000|2022-03-28 14:06:20|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|4649.87|0
1648476400000|2022-03-28 14:06:40|4649.69|4649.69|4650.36|4650.36|4650.36|4650.36|4649.69|4649.69|0
1648476410000|2022-03-28 14:06:50|4649.83|4649.83|4649.16|4649.16|4649.83|4649.83|4649.16|4649.16|0
1648476420000|2022-03-28 14:07:00|4649.34|4649.34|4649.25|4649.25|4649.34|4649.34|4649.25|4649.25|0
1648476430000|2022-03-28 14:07:10|4649.92|4649.92|4650.04|4650.04|4650.04|4650.04|4649.92|4649.92|0
1648476440000|2022-03-28 14:07:20|4650.39|4650.39|4650.3|4650.3|4650.39|4650.39|4650.3|4650.3|0
1648476450000|2022-03-28 14:07:30|4649.63|4649.63|4648.29|4648.29|4649.63|4649.63|4648.29|4648.29|0
1648476460000|2022-03-28 14:07:40|4648.38|4648.38|4649.05|4649.05|4649.05|4649.05|4648.38|4648.38|0
1648476470000|2022-03-28 14:07:50|4649.14|4649.14|4648.7|4648.7|4649.14|4649.14|4648.7|4648.7|0
1648476480000|2022-03-28 14:08:00|4648.52|4648.52|4648.61|4648.61|4648.61|4648.61|4648.52|4648.52|0
1648476490000|2022-03-28 14:08:10|4648.87|4648.87|4648.84|4648.84|4648.87|4648.87|4648.58|4648.58|0
1648476500000|2022-03-28 14:08:20|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|4648.67|0
1648476530000|2022-03-28 14:08:50|4648.84|4648.84|4648.58|4648.58|4648.84|4648.84|4648.58|4648.58|0
1648476540000|2022-03-28 14:09:00|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1648476550000|2022-03-28 14:09:10|4648.1|4648.1|4647.99|4647.99|4648.1|4648.1|4647.99|4647.99|0
1648476560000|2022-03-28 14:09:20|4648.26|4648.26|4648.61|4648.61|4648.61|4648.61|4648.26|4648.26|0
1648476590000|2022-03-28 14:09:50|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|4647.94|0
1648476600000|2022-03-28 14:10:00|4648.03|4648.03|4647.68|4647.68|4648.03|4648.03|4647.68|4647.68|0
1648476620000|2022-03-28 14:10:20|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|0
1648476660000|2022-03-28 14:11:00|4647.17|4647.17|4653.76|4653.76|4653.76|4653.76|4647.17|4647.17|0
1648476670000|2022-03-28 14:11:10|4653.32|4653.32|4652.08|4652.08|4653.32|4653.32|4651.64|4651.64|0
1648476690000|2022-03-28 14:11:30|4651.99|4651.99|4651.32|4651.32|4651.99|4651.99|4651.32|4651.32|0
1648476720000|2022-03-28 14:12:00|4651.23|4651.23|4650.94|4650.94|4651.23|4651.23|4650.94|4650.94|0
1648476730000|2022-03-28 14:12:10|4650.32|4650.32|4650.44|4650.44|4650.59|4650.59|4650.32|4650.32|0
1648476740000|2022-03-28 14:12:20|4650.35|4650.35|4650.79|4650.79|4650.79|4650.79|4650.35|4650.35|0
1648476750000|2022-03-28 14:12:30|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1648476760000|2022-03-28 14:12:40|4650.97|4650.97|4651.3|4651.3|4651.3|4651.3|4650.79|4650.79|0
1648476770000|2022-03-28 14:12:50|4652.63|4652.63|4651.96|4651.96|4652.63|4652.63|4651.96|4651.96|0
1648476780000|2022-03-28 14:13:00|4652.05|4652.05|4652.23|4652.23|4652.32|4652.32|4652.05|4652.05|0
1648476790000|2022-03-28 14:13:10|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|4652.76|0
1648476800000|2022-03-28 14:13:20|4652.94|4652.94|4653.36|4653.36|4653.55|4653.55|4652.94|4652.94|0
1648476810000|2022-03-28 14:13:30|4652.92|4652.92|4653.45|4653.45|4653.45|4653.45|4652.92|4652.92|0
1648476820000|2022-03-28 14:13:40|4654.12|4654.12|4654.29|4654.29|4654.29|4654.29|4654.12|4654.12|0
1648476830000|2022-03-28 14:13:50|4654.21|4654.21|4654.38|4654.38|4654.38|4654.38|4654.21|4654.21|0
1648476840000|2022-03-28 14:14:00|4654.65|4654.65|4653.85|4653.85|4654.65|4654.65|4653.85|4653.85|0
1648476850000|2022-03-28 14:14:10|4653.59|4653.59|4653.65|4653.65|4653.94|4653.94|4653.59|4653.59|0
1648476870000|2022-03-28 14:14:30|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1648476880000|2022-03-28 14:14:40|4653.39|4653.39|4653.56|4653.56|4653.56|4653.56|4653.39|4653.39|0
1648476890000|2022-03-28 14:14:50|4653.65|4653.65|4653.18|4653.18|4653.65|4653.65|4653.18|4653.18|0
1648476900000|2022-03-28 14:15:00|4652.94|4652.94|4652.36|4652.36|4652.94|4652.94|4651.43|4651.43|0
1648476910000|2022-03-28 14:15:10|4653.03|4653.03|4654.02|4654.02|4654.19|4654.19|4652.86|4652.86|0
1648476920000|2022-03-28 14:15:20|4654.14|4654.14|4653.62|4653.62|4654.14|4654.14|4653.62|4653.62|0
1648476930000|2022-03-28 14:15:30|4653.44|4653.44|4653.09|4653.09|4653.44|4653.44|4652.77|4652.77|0
1648476940000|2022-03-28 14:15:40|4654.43|4654.43|4654.52|4654.52|4654.78|4654.78|4654.43|4654.43|0
1648476960000|2022-03-28 14:16:00|4656.53|4656.53|4657.15|4657.15|4657.15|4657.15|4656.53|4656.53|0
1648476970000|2022-03-28 14:16:10|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1648476980000|2022-03-28 14:16:20|4657.15|4657.15|4656.62|4656.62|4657.15|4657.15|4656.35|4656.35|0
1648476990000|2022-03-28 14:16:30|4656.35|4656.35|4655.59|4655.59|4656.35|4656.35|4655.59|4655.59|0
1648477000000|2022-03-28 14:16:40|4655.68|4655.68|4655.68|4655.68|4655.86|4655.86|4655.68|4655.68|0
1648477010000|2022-03-28 14:16:50|4655.77|4655.77|4655.86|4655.86|4655.95|4655.95|4655.77|4655.77|0
1648477020000|2022-03-28 14:17:00|4657.2|4657.2|4657.29|4657.29|4657.29|4657.29|4657.2|4657.2|0
1648477030000|2022-03-28 14:17:10|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|0
1648477040000|2022-03-28 14:17:20|4657.55|4657.55|4657.55|4657.55|4658.22|4658.22|4657.55|4657.55|0
1648477050000|2022-03-28 14:17:30|4657.46|4657.46|4657.27|4657.27|4657.62|4657.62|4657.27|4657.27|0
1648477060000|2022-03-28 14:17:40|4656.91|4656.91|4656.83|4656.83|4656.91|4656.91|4656.83|4656.83|0
1648477070000|2022-03-28 14:17:50|4657.18|4657.18|4659.05|4659.05|4659.05|4659.05|4657.18|4657.18|0
1648477080000|2022-03-28 14:18:00|4658.38|4658.38|4658.47|4658.47|4658.47|4658.47|4658.38|4658.38|0
1648477090000|2022-03-28 14:18:10|4658.2|4658.2|4658.38|4658.38|4658.38|4658.38|4658.2|4658.2|0
1648477100000|2022-03-28 14:18:20|4657.04|4657.04|4655.7|4655.7|4657.04|4657.04|4655.7|4655.7|0
1648477120000|2022-03-28 14:18:40|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|0
1648477130000|2022-03-28 14:18:50|4655.08|4655.08|4655.75|4655.75|4655.75|4655.75|4655.08|4655.08|0
1648477140000|2022-03-28 14:19:00|4656.02|4656.02|4655.78|4655.78|4656.02|4656.02|4655.78|4655.78|0
1648477150000|2022-03-28 14:19:10|4655.69|4655.69|4656.36|4656.36|4656.36|4656.36|4655.69|4655.69|0
1648477160000|2022-03-28 14:19:20|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|0
1648477170000|2022-03-28 14:19:30|4655.11|4655.11|4654.53|4654.53|4655.11|4655.11|4654.44|4654.44|0
1648477180000|2022-03-28 14:19:40|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|4653.86|0
1648477190000|2022-03-28 14:19:50|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|0
1648477200000|2022-03-28 14:20:00|4652.52|4652.52|4653.19|4653.19|4653.19|4653.19|4652.52|4652.52|0
1648477210000|2022-03-28 14:20:10|4653.28|4653.28|4654.42|4654.42|4654.42|4654.42|4653.28|4653.28|0
1648477220000|2022-03-28 14:20:20|4654.34|4654.34|4655.75|4655.75|4655.75|4655.75|4654.34|4654.34|0
1648477230000|2022-03-28 14:20:30|4656.01|4656.01|4655.4|4655.4|4656.46|4656.46|4655.22|4655.22|0
1648477240000|2022-03-28 14:20:40|4655.75|4655.75|4657.57|4657.57|4657.57|4657.57|4655.61|4655.61|0
1648477250000|2022-03-28 14:20:50|4658.01|4658.01|4658.77|4658.77|4658.77|4658.77|4657.65|4657.65|0
1648477260000|2022-03-28 14:21:00|4658.68|4658.68|4660.18|4660.18|4662|4662|4658.68|4658.68|0
1648477270000|2022-03-28 14:21:10|4661.24|4661.24|4661.77|4661.77|4661.77|4661.77|4660.53|4660.53|0
1648477280000|2022-03-28 14:21:20|4661.68|4661.68|4662.21|4662.21|4663.58|4663.58|4661.24|4661.24|0
1648477290000|2022-03-28 14:21:30|4661.77|4661.77|4662.6|4662.6|4662.6|4662.6|4661.77|4661.77|0
1648477300000|2022-03-28 14:21:40|4661.93|4661.93|4661.22|4661.22|4661.93|4661.93|4660.78|4660.78|0
1648477310000|2022-03-28 14:21:50|4661.67|4661.67|4661.34|4661.34|4661.78|4661.78|4661.34|4661.34|0
1648477320000|2022-03-28 14:22:00|4661.08|4661.08|4661.52|4661.52|4661.52|4661.52|4660.64|4660.64|0
1648477330000|2022-03-28 14:22:10|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1648477340000|2022-03-28 14:22:20|4660.64|4660.64|4660.19|4660.19|4660.64|4660.64|4660.19|4660.19|0
1648477350000|2022-03-28 14:22:30|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1648477360000|2022-03-28 14:22:40|4660.95|4660.95|4661.22|4661.22|4661.22|4661.22|4660.95|4660.95|0
1648477370000|2022-03-28 14:22:50|4660.42|4660.42|4660.56|4660.56|4660.56|4660.56|4660.42|4660.42|0
1648477380000|2022-03-28 14:23:00|4660.3|4660.3|4660.48|4660.48|4660.48|4660.48|4659.77|4659.77|0
1648477390000|2022-03-28 14:23:10|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|0
1648477400000|2022-03-28 14:23:20|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1648477410000|2022-03-28 14:23:30|4660.19|4660.19|4660.55|4660.55|4660.9|4660.9|4660.19|4660.19|0
1648477420000|2022-03-28 14:23:40|4661.22|4661.22|4661.11|4661.11|4661.22|4661.22|4661.11|4661.11|0
1648477430000|2022-03-28 14:23:50|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|4660.87|0
1648477440000|2022-03-28 14:24:00|4660.43|4660.43|4660.7|4660.7|4661.77|4661.77|4660.43|4660.43|0
1648477470000|2022-03-28 14:24:30|4659.36|4659.36|4659.27|4659.27|4659.36|4659.36|4659.27|4659.27|0
1648477480000|2022-03-28 14:24:40|4659|4659|4659|4659|4659.09|4659.09|4659|4659|0
1648477490000|2022-03-28 14:24:50|4659.53|4659.53|4659.54|4659.54|4659.69|4659.69|4659.53|4659.53|0
1648477500000|2022-03-28 14:25:00|4659.28|4659.28|4657.22|4657.22|4660.16|4660.16|4656.55|4656.55|0
1648477510000|2022-03-28 14:25:10|4657.57|4657.57|4658.01|4658.01|4658.1|4658.1|4657.57|4657.57|0
1648477520000|2022-03-28 14:25:20|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|4658.54|0
1648477530000|2022-03-28 14:25:30|4657.66|4657.66|4657.39|4657.39|4657.66|4657.66|4656.78|4656.78|0
1648477540000|2022-03-28 14:25:40|4657.84|4657.84|4659.18|4659.18|4659.35|4659.35|4657.84|4657.84|0
1648477580000|2022-03-28 14:26:20|4658.83|4658.83|4658.74|4658.74|4658.83|4658.83|4658.74|4658.74|0
1648477590000|2022-03-28 14:26:30|4658.63|4658.63|4658.1|4658.1|4658.63|4658.63|4658.1|4658.1|0
1648477600000|2022-03-28 14:26:40|4658.15|4658.15|4655.77|4655.77|4658.15|4658.15|4655.77|4655.77|0
1648477610000|2022-03-28 14:26:50|4656.65|4656.65|4656.48|4656.48|4656.65|4656.65|4656.21|4656.21|0
1648477620000|2022-03-28 14:27:00|4656.21|4656.21|4656.12|4656.12|4657.32|4657.32|4655.59|4655.59|0
1648477630000|2022-03-28 14:27:10|4656.21|4656.21|4656.57|4656.57|4656.57|4656.57|4656.21|4656.21|0
1648477640000|2022-03-28 14:27:20|4657.09|4657.09|4656.57|4656.57|4657.09|4657.09|4656.57|4656.57|0
1648477650000|2022-03-28 14:27:30|4656.12|4656.12|4658.49|4658.49|4658.49|4658.49|4655.86|4655.86|0
1648477660000|2022-03-28 14:27:40|4657.82|4657.82|4658.18|4658.18|4658.18|4658.18|4657.82|4657.82|0
1648477670000|2022-03-28 14:27:50|4658.85|4658.85|4659.38|4659.38|4659.38|4659.38|4658.85|4658.85|0
1648477680000|2022-03-28 14:28:00|4659.2|4659.2|4659.11|4659.11|4659.2|4659.2|4659.11|4659.11|0
1648477690000|2022-03-28 14:28:10|4659.47|4659.47|4660.81|4660.81|4660.81|4660.81|4659.47|4659.47|0
1648477700000|2022-03-28 14:28:20|4661.04|4661.04|4661.31|4661.31|4661.31|4661.31|4661.04|4661.04|0
1648477710000|2022-03-28 14:28:30|4660.87|4660.87|4660.34|4660.34|4660.87|4660.87|4660.34|4660.34|0
1648477720000|2022-03-28 14:28:40|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|0
1648477730000|2022-03-28 14:28:50|4661.04|4661.04|4660.89|4660.89|4661.13|4661.13|4660.89|4660.89|0
1648477740000|2022-03-28 14:29:00|4660.54|4660.54|4659.52|4659.52|4660.63|4660.63|4659.52|4659.52|0
1648477750000|2022-03-28 14:29:10|4659.34|4659.34|4659.34|4659.34|4659.34|4659.34|4658.64|4658.64|0
1648477760000|2022-03-28 14:29:20|4659.87|4659.87|4660.05|4660.05|4660.31|4660.31|4659.87|4659.87|0
1648477770000|2022-03-28 14:29:30|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1648477780000|2022-03-28 14:29:40|4660.75|4660.75|4660.86|4660.86|4660.86|4660.86|4660.75|4660.75|0
1648477790000|2022-03-28 14:29:50|4659.52|4659.52|4659.85|4659.85|4659.85|4659.85|4659.52|4659.52|0
1648477800000|2022-03-28 14:30:00|4660.52|4660.52|4661.45|4661.45|4661.98|4661.98|4660.52|4660.52|0
1648477810000|2022-03-28 14:30:10|4661.31|4661.31|4661.95|4661.95|4661.95|4661.95|4661.31|4661.31|0
1648477820000|2022-03-28 14:30:20|4662.07|4662.07|4661.72|4661.72|4662.34|4662.34|4661.72|4661.72|0
1648477830000|2022-03-28 14:30:30|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1648477840000|2022-03-28 14:30:40|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1648477850000|2022-03-28 14:30:50|4661.08|4661.08|4661.44|4661.44|4661.44|4661.44|4661.08|4661.08|0
1648477860000|2022-03-28 14:31:00|4661.26|4661.26|4661.79|4661.79|4661.79|4661.79|4661.26|4661.26|0
1648477870000|2022-03-28 14:31:10|4661.71|4661.71|4661.23|4661.23|4661.71|4661.71|4661.23|4661.23|0
1648477880000|2022-03-28 14:31:20|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|4659.89|0
1648477890000|2022-03-28 14:31:30|4660.34|4660.34|4660.51|4660.51|4660.51|4660.51|4660.34|4660.34|0
1648477900000|2022-03-28 14:31:40|4661.18|4661.18|4660.65|4660.65|4661.18|4661.18|4660.65|4660.65|0
1648477920000|2022-03-28 14:32:00|4660.39|4660.39|4660.48|4660.48|4660.48|4660.48|4660.39|4660.39|0
1648477930000|2022-03-28 14:32:10|4660.3|4660.3|4660.14|4660.14|4660.3|4660.3|4660.14|4660.14|0
1648477940000|2022-03-28 14:32:20|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1648477950000|2022-03-28 14:32:30|4660.76|4660.76|4660.76|4660.76|4660.85|4660.85|4660.49|4660.49|0
1648477970000|2022-03-28 14:32:50|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1648477980000|2022-03-28 14:33:00|4660.41|4660.41|4659.82|4659.82|4660.49|4660.49|4659.82|4659.82|0
1648477990000|2022-03-28 14:33:10|4659.66|4659.66|4659.41|4659.41|4659.66|4659.66|4659.41|4659.41|0
1648478000000|2022-03-28 14:33:20|4659.24|4659.24|4659.24|4659.24|4659.24|4659.24|4659.09|4659.09|0
1648478010000|2022-03-28 14:33:30|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1648478020000|2022-03-28 14:33:40|4659.12|4659.12|4659.38|4659.38|4659.38|4659.38|4659.12|4659.12|0
1648478030000|2022-03-28 14:33:50|4659.2|4659.2|4659.79|4659.79|4659.79|4659.79|4659.12|4659.12|0
1648478040000|2022-03-28 14:34:00|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|0
1648478050000|2022-03-28 14:34:10|4659.79|4659.79|4659.43|4659.43|4659.79|4659.79|4659.17|4659.17|0
1648478060000|2022-03-28 14:34:20|4659.52|4659.52|4658.8|4658.8|4659.52|4659.52|4658.8|4658.8|0
1648478080000|2022-03-28 14:34:40|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1648478090000|2022-03-28 14:34:50|4659.35|4659.35|4660.19|4660.19|4660.19|4660.19|4659.35|4659.35|0
1648478100000|2022-03-28 14:35:00|4660.28|4660.28|4659.66|4659.66|4660.33|4660.33|4659.66|4659.66|0
1648478110000|2022-03-28 14:35:10|4660.36|4660.36|4659.74|4659.74|4660.36|4660.36|4659.74|4659.74|0
1648478120000|2022-03-28 14:35:20|4659.92|4659.92|4657.91|4657.91|4659.92|4659.92|4657.91|4657.91|0
1648478130000|2022-03-28 14:35:30|4657.82|4657.82|4657.65|4657.65|4657.82|4657.82|4657.65|4657.65|0
1648478140000|2022-03-28 14:35:40|4657.82|4657.82|4657.82|4657.82|4658|4658|4657.82|4657.82|0
1648478150000|2022-03-28 14:35:50|4657.74|4657.74|4658.55|4658.55|4658.55|4658.55|4657.74|4657.74|0
1648478160000|2022-03-28 14:36:00|4658.38|4658.38|4658.31|4658.31|4658.73|4658.73|4658.31|4658.31|0
1648478180000|2022-03-28 14:36:20|4658.13|4658.13|4658.57|4658.57|4658.57|4658.57|4658.13|4658.13|0
1648478190000|2022-03-28 14:36:30|4657.97|4657.97|4657.88|4657.88|4657.97|4657.97|4657.79|4657.79|0
1648478200000|2022-03-28 14:36:40|4657.53|4657.53|4657.88|4657.88|4657.88|4657.88|4657.53|4657.53|0
1648478210000|2022-03-28 14:36:50|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|4657.79|0
1648478220000|2022-03-28 14:37:00|4657.35|4657.35|4656.67|4656.67|4657.35|4657.35|4656.31|4656.31|0
1648478230000|2022-03-28 14:37:10|4657.34|4657.34|4658.13|4658.13|4658.13|4658.13|4657.34|4657.34|0
1648478240000|2022-03-28 14:37:20|4657.95|4657.95|4657.66|4657.66|4657.95|4657.95|4657.51|4657.51|0
1648478250000|2022-03-28 14:37:30|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1648478260000|2022-03-28 14:37:40|4657.66|4657.66|4657.48|4657.48|4657.75|4657.75|4657.48|4657.48|0
1648478270000|2022-03-28 14:37:50|4657.33|4657.33|4657.5|4657.5|4657.5|4657.5|4657.33|4657.33|0
1648478280000|2022-03-28 14:38:00|4656.16|4656.16|4656.21|4656.21|4656.21|4656.21|4654.93|4654.93|0
1648478290000|2022-03-28 14:38:10|4656.39|4656.39|4656.3|4656.3|4656.39|4656.39|4656.3|4656.3|0
1648478300000|2022-03-28 14:38:20|4656.66|4656.66|4657.54|4657.54|4657.63|4657.63|4656.66|4656.66|0
1648478310000|2022-03-28 14:38:30|4657.63|4657.63|4657.54|4657.54|4657.63|4657.63|4657.54|4657.54|0
1648478320000|2022-03-28 14:38:40|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1648478330000|2022-03-28 14:38:50|4656.83|4656.83|4657.36|4657.36|4657.36|4657.36|4656.83|4656.83|0
1648478340000|2022-03-28 14:39:00|4656.83|4656.83|4656.57|4656.57|4656.83|4656.83|4656.57|4656.57|0
1648478350000|2022-03-28 14:39:10|4656.48|4656.48|4657.01|4657.01|4657.01|4657.01|4656.48|4656.48|0
1648478360000|2022-03-28 14:39:20|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|0
1648478390000|2022-03-28 14:39:50|4656.25|4656.25|4656.87|4656.87|4657.05|4657.05|4656.25|4656.25|0
1648478400000|2022-03-28 14:40:00|4655.99|4655.99|4654.43|4654.43|4655.99|4655.99|4654.43|4654.43|0
1648478410000|2022-03-28 14:40:10|4654.7|4654.7|4655.58|4655.58|4655.58|4655.58|4654.7|4654.7|0
1648478420000|2022-03-28 14:40:20|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|4655.67|0
1648478430000|2022-03-28 14:40:30|4655.93|4655.93|4656.11|4656.11|4656.11|4656.11|4655.93|4655.93|0
1648478440000|2022-03-28 14:40:40|4656.37|4656.37|4656.02|4656.02|4656.37|4656.37|4656.02|4656.02|0
1648478450000|2022-03-28 14:40:50|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1648478470000|2022-03-28 14:41:10|4656.2|4656.2|4656.02|4656.02|4656.37|4656.37|4656.02|4656.02|0
1648478480000|2022-03-28 14:41:20|4655.93|4655.93|4655.6|4655.6|4656.1|4656.1|4655.43|4655.43|0
1648478490000|2022-03-28 14:41:30|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|4654.99|0
1648478500000|2022-03-28 14:41:40|4654.72|4654.72|4654.63|4654.63|4654.72|4654.72|4654.28|4654.28|0
1648478530000|2022-03-28 14:42:10|4654.28|4654.28|4652.59|4652.59|4654.28|4654.28|4652.59|4652.59|0
1648478540000|2022-03-28 14:42:20|4651.92|4651.92|4652.36|4652.36|4652.36|4652.36|4651.56|4651.56|0
1648478550000|2022-03-28 14:42:30|4652.27|4652.27|4651.02|4651.02|4652.27|4652.27|4651.02|4651.02|0
1648478560000|2022-03-28 14:42:40|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|4651.19|0
1648478570000|2022-03-28 14:42:50|4651.46|4651.46|4651.9|4651.9|4652.25|4652.25|4651.46|4651.46|0
1648478580000|2022-03-28 14:43:00|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1648478590000|2022-03-28 14:43:10|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1648478600000|2022-03-28 14:43:20|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1648478610000|2022-03-28 14:43:30|4651.28|4651.28|4651.55|4651.55|4651.55|4651.55|4651.28|4651.28|0
1648478630000|2022-03-28 14:43:50|4651.7|4651.7|4653.35|4653.35|4653.35|4653.35|4651.7|4651.7|0
1648478640000|2022-03-28 14:44:00|4653|4653|4653.53|4653.53|4653.53|4653.53|4653|4653|0
1648478650000|2022-03-28 14:44:10|4653.35|4653.35|4653.3|4653.3|4653.35|4653.35|4653.3|4653.3|0
1648478660000|2022-03-28 14:44:20|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.3|4653.3|0
1648478670000|2022-03-28 14:44:30|4653.65|4653.65|4653.28|4653.28|4653.74|4653.74|4653.28|4653.28|0
1648478680000|2022-03-28 14:44:40|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|0
1648478700000|2022-03-28 14:45:00|4652.49|4652.49|4652.4|4652.4|4652.49|4652.49|4652.4|4652.4|0
1648478710000|2022-03-28 14:45:10|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1648478720000|2022-03-28 14:45:20|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|0
1648478730000|2022-03-28 14:45:30|4654.48|4654.48|4653.78|4653.78|4654.48|4654.48|4653.78|4653.78|0
1648478740000|2022-03-28 14:45:40|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|0
1648478750000|2022-03-28 14:45:50|4653.16|4653.16|4653.85|4653.85|4653.85|4653.85|4653.16|4653.16|0
1648478760000|2022-03-28 14:46:00|4653.32|4653.32|4653.85|4653.85|4653.85|4653.85|4653.14|4653.14|0
1648478770000|2022-03-28 14:46:10|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1648478790000|2022-03-28 14:46:30|4654.72|4654.72|4653.39|4653.39|4654.72|4654.72|4653.39|4653.39|0
1648478800000|2022-03-28 14:46:40|4652.72|4652.72|4652.22|4652.22|4652.72|4652.72|4652.05|4652.05|0
1648478810000|2022-03-28 14:46:50|4651.96|4651.96|4651.78|4651.78|4651.96|4651.96|4651.78|4651.78|0
1648478820000|2022-03-28 14:47:00|4651.52|4651.52|4651.78|4651.78|4651.78|4651.78|4651.43|4651.43|0
1648478830000|2022-03-28 14:47:10|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|0
1648478840000|2022-03-28 14:47:20|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|0
1648478850000|2022-03-28 14:47:30|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|0
1648478860000|2022-03-28 14:47:40|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|4651.37|0
1648478870000|2022-03-28 14:47:50|4651.9|4651.9|4652.57|4652.57|4652.57|4652.57|4651.9|4651.9|0
1648478880000|2022-03-28 14:48:00|4652.3|4652.3|4652.47|4652.47|4652.47|4652.47|4652.3|4652.3|0
1648478890000|2022-03-28 14:48:10|4652.12|4652.12|4651.85|4651.85|4652.12|4652.12|4651.5|4651.5|0
1648478910000|2022-03-28 14:48:30|4651.67|4651.67|4652.86|4652.86|4652.86|4652.86|4651.67|4651.67|0
1648478920000|2022-03-28 14:48:40|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|0
1648478930000|2022-03-28 14:48:50|4652.33|4652.33|4652.12|4652.12|4652.33|4652.33|4652.09|4652.09|0
1648478940000|2022-03-28 14:49:00|4651.77|4651.77|4652.3|4652.3|4652.3|4652.3|4651.68|4651.68|0
1648478950000|2022-03-28 14:49:10|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|0
1648478960000|2022-03-28 14:49:20|4652.02|4652.02|4652.19|4652.19|4652.19|4652.19|4652.02|4652.02|0
1648478980000|2022-03-28 14:49:40|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|0
1648478990000|2022-03-28 14:49:50|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1648479000000|2022-03-28 14:50:00|4651.84|4651.84|4651.58|4651.58|4651.84|4651.84|4651.58|4651.58|0
1648479020000|2022-03-28 14:50:20|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|0
1648479030000|2022-03-28 14:50:30|4652.1|4652.1|4653.23|4653.23|4653.29|4653.29|4652.1|4652.1|0
1648479050000|2022-03-28 14:50:50|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|0
1648479060000|2022-03-28 14:51:00|4652.97|4652.97|4652.79|4652.79|4652.97|4652.97|4652.73|4652.73|0
1648479070000|2022-03-28 14:51:10|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|4652.52|0
1648479080000|2022-03-28 14:51:20|4652.17|4652.17|4650.83|4650.83|4652.17|4652.17|4650.83|4650.83|0
1648479090000|2022-03-28 14:51:30|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|0
1648479110000|2022-03-28 14:51:50|4650.53|4650.53|4650.38|4650.38|4650.53|4650.53|4650.38|4650.38|0
1648479120000|2022-03-28 14:52:00|4650.47|4650.47|4649.8|4649.8|4650.47|4650.47|4649.8|4649.8|0
1648479130000|2022-03-28 14:52:10|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1648479140000|2022-03-28 14:52:20|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1648479160000|2022-03-28 14:52:40|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1648479170000|2022-03-28 14:52:50|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|0
1648479190000|2022-03-28 14:53:10|4649.95|4649.95|4650.3|4650.3|4650.3|4650.3|4649.95|4649.95|0
1648479230000|2022-03-28 14:53:50|4650.48|4650.48|4650.21|4650.21|4650.48|4650.48|4650.21|4650.21|0
1648479240000|2022-03-28 14:54:00|4649.54|4649.54|4649.19|4649.19|4649.54|4649.54|4649.19|4649.19|0
1648479250000|2022-03-28 14:54:10|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|0
1648479290000|2022-03-28 14:54:50|4650.3|4650.3|4650.74|4650.74|4650.74|4650.74|4650.3|4650.3|0
1648479310000|2022-03-28 14:55:10|4651|4651|4651.27|4651.27|4651.27|4651.27|4651|4651|0
1648479320000|2022-03-28 14:55:20|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|4651.94|0
1648479340000|2022-03-28 14:55:40|4651.64|4651.64|4651.55|4651.55|4651.64|4651.64|4651.55|4651.55|0
1648479360000|2022-03-28 14:56:00|4651.47|4651.47|4650.94|4650.94|4651.47|4651.47|4650.94|4650.94|0
1648479370000|2022-03-28 14:56:10|4651.15|4651.15|4650.71|4650.71|4651.15|4651.15|4650.71|4650.71|0
1648479380000|2022-03-28 14:56:20|4650.47|4650.47|4649.45|4649.45|4650.47|4650.47|4649.45|4649.45|0
1648479390000|2022-03-28 14:56:30|4649.36|4649.36|4649.39|4649.39|4649.54|4649.54|4649.21|4649.21|0
1648479400000|2022-03-28 14:56:40|4649.22|4649.22|4648.87|4648.87|4649.22|4649.22|4648.87|4648.87|0
1648479410000|2022-03-28 14:56:50|4648.2|4648.2|4647.61|4647.61|4648.2|4648.2|4647.61|4647.61|0
1648479420000|2022-03-28 14:57:00|4647.76|4647.76|4648.2|4648.2|4648.2|4648.2|4647.76|4647.76|0
1648479430000|2022-03-28 14:57:10|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|0
1648479440000|2022-03-28 14:57:20|4648.17|4648.17|4647.7|4647.7|4648.37|4648.37|4647.7|4647.7|0
1648479450000|2022-03-28 14:57:30|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|4647.97|0
1648479460000|2022-03-28 14:57:40|4648.32|4648.32|4648.14|4648.14|4648.32|4648.32|4647.88|4647.88|0
1648479470000|2022-03-28 14:57:50|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|4648.06|0
1648479480000|2022-03-28 14:58:00|4647.97|4647.97|4648.1|4648.1|4648.1|4648.1|4647.76|4647.76|0
1648479490000|2022-03-28 14:58:10|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|0
1648479500000|2022-03-28 14:58:20|4647.96|4647.96|4647.87|4647.87|4647.96|4647.96|4647.52|4647.52|0
1648479510000|2022-03-28 14:58:30|4647.7|4647.7|4647.17|4647.17|4647.7|4647.7|4647.17|4647.17|0
1648479520000|2022-03-28 14:58:40|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|0
1648479540000|2022-03-28 14:59:00|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4646.98|4646.98|0
1648479550000|2022-03-28 14:59:10|4646.89|4646.89|4646.59|4646.59|4646.94|4646.94|4646.59|4646.59|0
1648479560000|2022-03-28 14:59:20|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|0
1648479580000|2022-03-28 14:59:40|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|0
1648479590000|2022-03-28 14:59:50|4647.61|4647.61|4647.44|4647.44|4647.61|4647.61|4647.44|4647.44|0
1648479600000|2022-03-28 15:00:00|4647.88|4647.88|4647.56|4647.56|4648.23|4648.23|4646.89|4646.89|0
1648479610000|2022-03-28 15:00:10|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|0
1648479620000|2022-03-28 15:00:20|4648.05|4648.05|4647.88|4647.88|4648.05|4648.05|4647.88|4647.88|0
1648479630000|2022-03-28 15:00:30|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|0
1648479640000|2022-03-28 15:00:40|4647.73|4647.73|4648.25|4648.25|4648.25|4648.25|4647.73|4647.73|0
1648479650000|2022-03-28 15:00:50|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1648479670000|2022-03-28 15:01:10|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1648479680000|2022-03-28 15:01:20|4648.57|4648.57|4649.24|4649.24|4649.24|4649.24|4648.57|4648.57|0
1648479690000|2022-03-28 15:01:30|4648.27|4648.27|4646.11|4646.11|4648.27|4648.27|4644.89|4644.89|0
1648479700000|2022-03-28 15:01:40|4646.46|4646.46|4645.02|4645.02|4647.53|4647.53|4642.73|4642.73|0
1648479710000|2022-03-28 15:01:50|4644.35|4644.35|4647.91|4647.91|4647.91|4647.91|4644.35|4644.35|0
1648479720000|2022-03-28 15:02:00|4647.96|4647.96|4647.91|4647.91|4650.38|4650.38|4646.85|4646.85|0
1648479730000|2022-03-28 15:02:10|4648.26|4648.26|4647.81|4647.81|4648.93|4648.93|4647.19|4647.19|0
1648479740000|2022-03-28 15:02:20|4647.69|4647.69|4649.86|4649.86|4649.86|4649.86|4647.69|4647.69|0
1648479750000|2022-03-28 15:02:30|4650.22|4650.22|4649.95|4649.95|4650.22|4650.22|4649.69|4649.69|0
1648479760000|2022-03-28 15:02:40|4650.12|4650.12|4652.32|4652.32|4654.02|4654.02|4650.12|4650.12|0
1648479770000|2022-03-28 15:02:50|4652.15|4652.15|4652.23|4652.23|4652.23|4652.23|4651.88|4651.88|0
1648479780000|2022-03-28 15:03:00|4652.32|4652.32|4652.23|4652.23|4652.76|4652.76|4652.23|4652.23|0
1648479790000|2022-03-28 15:03:10|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1648479800000|2022-03-28 15:03:20|4652.37|4652.37|4652.2|4652.2|4652.37|4652.37|4652.11|4652.11|0
1648479810000|2022-03-28 15:03:30|4652.37|4652.37|4653.02|4653.02|4653.02|4653.02|4652.37|4652.37|0
1648479820000|2022-03-28 15:03:40|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|4652.93|0
1648479830000|2022-03-28 15:03:50|4653.02|4653.02|4653.81|4653.81|4653.81|4653.81|4653.02|4653.02|0
1648479840000|2022-03-28 15:04:00|4654.08|4654.08|4654.52|4654.52|4654.52|4654.52|4654.08|4654.08|0
1648479850000|2022-03-28 15:04:10|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1648479860000|2022-03-28 15:04:20|4657.28|4657.28|4655.94|4655.94|4657.28|4657.28|4655.94|4655.94|0
1648479870000|2022-03-28 15:04:30|4655.86|4655.86|4655.86|4655.86|4655.86|4655.86|4655.86|4655.86|0
1648479880000|2022-03-28 15:04:40|4656.12|4656.12|4656.28|4656.28|4656.28|4656.28|4656.12|4656.12|0
1648479890000|2022-03-28 15:04:50|4656.33|4656.33|4655.98|4655.98|4656.33|4656.33|4655.98|4655.98|0
1648479900000|2022-03-28 15:05:00|4655.54|4655.54|4655.54|4655.54|4656.88|4656.88|4655.54|4655.54|0
1648479910000|2022-03-28 15:05:10|4655.63|4655.63|4656.88|4656.88|4656.88|4656.88|4655.45|4655.45|0
1648479920000|2022-03-28 15:05:20|4657.55|4657.55|4657.99|4657.99|4657.99|4657.99|4657.55|4657.55|0
1648479930000|2022-03-28 15:05:30|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|4657.9|0
1648479940000|2022-03-28 15:05:40|4656.56|4656.56|4655.86|4655.86|4656.56|4656.56|4655.86|4655.86|0
1648479950000|2022-03-28 15:05:50|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|4655.19|0
1648479960000|2022-03-28 15:06:00|4654.52|4654.52|4654.07|4654.07|4654.52|4654.52|4654.07|4654.07|0
1648479970000|2022-03-28 15:06:10|4653.63|4653.63|4654.34|4654.34|4654.34|4654.34|4653.63|4653.63|0
1648479980000|2022-03-28 15:06:20|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|4654.07|0
1648479990000|2022-03-28 15:06:30|4655.41|4655.41|4655.41|4655.41|4655.41|4655.41|4655.33|4655.33|0
1648480000000|2022-03-28 15:06:40|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1648480010000|2022-03-28 15:06:50|4655.77|4655.77|4655.1|4655.1|4655.77|4655.77|4654.43|4654.43|0
1648480020000|2022-03-28 15:07:00|4654.43|4654.43|4654.25|4654.25|4654.43|4654.43|4654.25|4654.25|0
1648480050000|2022-03-28 15:07:30|4654.52|4654.52|4654.07|4654.07|4654.52|4654.52|4654.07|4654.07|0
1648480060000|2022-03-28 15:07:40|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1648480080000|2022-03-28 15:08:00|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1648480100000|2022-03-28 15:08:20|4654.73|4654.73|4654.9|4654.9|4654.9|4654.9|4654.55|4654.55|0
1648480110000|2022-03-28 15:08:30|4654.92|4654.92|4654.74|4654.74|4654.92|4654.92|4654.65|4654.65|0
1648480120000|2022-03-28 15:08:40|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|0
1648480130000|2022-03-28 15:08:50|4654.77|4654.77|4656.26|4656.26|4656.26|4656.26|4654.77|4654.77|0
1648480140000|2022-03-28 15:09:00|4656.08|4656.08|4655.41|4655.41|4656.75|4656.75|4655.41|4655.41|0
1648480150000|2022-03-28 15:09:10|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|4654.8|0
1648480160000|2022-03-28 15:09:20|4656.14|4656.14|4656.02|4656.02|4656.14|4656.14|4656.02|4656.02|0
1648480170000|2022-03-28 15:09:30|4655.93|4655.93|4654.77|4654.77|4656.11|4656.11|4654.77|4654.77|0
1648480180000|2022-03-28 15:09:40|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|4655.44|0
1648480190000|2022-03-28 15:09:50|4654.77|4654.77|4656.23|4656.23|4656.23|4656.23|4654.77|4654.77|0
1648480200000|2022-03-28 15:10:00|4655.97|4655.97|4656.06|4656.06|4656.06|4656.06|4655.79|4655.79|0
1648480210000|2022-03-28 15:10:10|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|0
1648480220000|2022-03-28 15:10:20|4655.88|4655.88|4655.79|4655.79|4655.88|4655.88|4655.79|4655.79|0
1648480230000|2022-03-28 15:10:30|4656.5|4656.5|4656.81|4656.81|4656.81|4656.81|4656.5|4656.5|0
1648480240000|2022-03-28 15:10:40|4656.64|4656.64|4657.26|4657.26|4657.43|4657.43|4656.55|4656.55|0
1648480250000|2022-03-28 15:10:50|4658.6|4658.6|4659|4659|4660.29|4660.29|4658.6|4658.6|0
1648480260000|2022-03-28 15:11:00|4658.65|4658.65|4659.67|4659.67|4659.67|4659.67|4658.65|4658.65|0
1648480270000|2022-03-28 15:11:10|4659.49|4659.49|4660.83|4660.83|4660.83|4660.83|4659.49|4659.49|0
1648480300000|2022-03-28 15:11:40|4660.72|4660.72|4660.63|4660.63|4660.8|4660.8|4660.63|4660.63|0
1648480320000|2022-03-28 15:12:00|4660.1|4660.1|4658.92|4658.92|4660.1|4660.1|4658.92|4658.92|0
1648480330000|2022-03-28 15:12:10|4658.47|4658.47|4659.33|4659.33|4659.33|4659.33|4658.47|4658.47|0
1648480340000|2022-03-28 15:12:20|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1648480350000|2022-03-28 15:12:30|4659.1|4659.1|4658.34|4658.34|4659.1|4659.1|4658.34|4658.34|0
1648480360000|2022-03-28 15:12:40|4656.33|4656.33|4657.67|4657.67|4657.67|4657.67|4656.33|4656.33|0
1648480370000|2022-03-28 15:12:50|4657.58|4657.58|4657.94|4657.94|4658.03|4658.03|4657.58|4657.58|0
1648480380000|2022-03-28 15:13:00|4657.67|4657.67|4658.29|4658.29|4658.29|4658.29|4657.58|4657.58|0
1648480390000|2022-03-28 15:13:10|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|0
1648480410000|2022-03-28 15:13:30|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|0
1648480420000|2022-03-28 15:13:40|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1648480430000|2022-03-28 15:13:50|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|0
1648480440000|2022-03-28 15:14:00|4658.1|4658.1|4658.01|4658.01|4658.1|4658.1|4658.01|4658.01|0
1648480450000|2022-03-28 15:14:10|4656.67|4656.67|4656.58|4656.58|4656.67|4656.67|4656.58|4656.58|0
1648480460000|2022-03-28 15:14:20|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|0
1648480480000|2022-03-28 15:14:40|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|0
1648480490000|2022-03-28 15:14:50|4656.4|4656.4|4656.23|4656.23|4656.4|4656.4|4656.23|4656.23|0
1648480500000|2022-03-28 15:15:00|4655.93|4655.93|4656.06|4656.06|4656.06|4656.06|4655.7|4655.7|0
1648480510000|2022-03-28 15:15:10|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|0
1648480520000|2022-03-28 15:15:20|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4655.47|4655.47|0
1648480530000|2022-03-28 15:15:30|4656.81|4656.81|4657.48|4657.48|4657.48|4657.48|4656.81|4656.81|0
1648480540000|2022-03-28 15:15:40|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|4657.31|0
1648480560000|2022-03-28 15:16:00|4657.04|4657.04|4657.13|4657.13|4657.13|4657.13|4657.04|4657.04|0
1648480570000|2022-03-28 15:16:10|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|4656.95|0
1648480580000|2022-03-28 15:16:20|4656.78|4656.78|4656.6|4656.6|4656.78|4656.78|4656.6|4656.6|0
1648480600000|2022-03-28 15:16:40|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1648480610000|2022-03-28 15:16:50|4656.02|4656.02|4656.11|4656.11|4656.11|4656.11|4656.02|4656.02|0
1648480620000|2022-03-28 15:17:00|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1648480640000|2022-03-28 15:17:20|4657.04|4657.04|4657.13|4657.13|4657.13|4657.13|4657.04|4657.04|0
1648480650000|2022-03-28 15:17:30|4657.4|4657.4|4656.67|4656.67|4657.57|4657.57|4656.67|4656.67|0
1648480660000|2022-03-28 15:17:40|4656.75|4656.75|4657.64|4657.64|4657.64|4657.64|4656.75|4656.75|0
1648480690000|2022-03-28 15:18:10|4657.32|4657.32|4658.62|4658.62|4659.2|4659.2|4657.32|4657.32|0
1648480700000|2022-03-28 15:18:20|4658.97|4658.97|4659.32|4659.32|4659.32|4659.32|4658.97|4658.97|0
1648480710000|2022-03-28 15:18:30|4659.41|4659.41|4661.44|4661.44|4661.44|4661.44|4659.41|4659.41|0
1648480720000|2022-03-28 15:18:40|4661|4661|4660.82|4660.82|4661.79|4661.79|4660.82|4660.82|0
1648480730000|2022-03-28 15:18:50|4661.35|4661.35|4661.53|4661.53|4661.53|4661.53|4661.35|4661.35|0
1648480740000|2022-03-28 15:19:00|4661.44|4661.44|4661.27|4661.27|4661.44|4661.44|4661.27|4661.27|0
1648480750000|2022-03-28 15:19:10|4661.44|4661.44|4658.72|4658.72|4661.55|4661.55|4658.72|4658.72|0
1648480760000|2022-03-28 15:19:20|4659.34|4659.34|4659.69|4659.69|4659.69|4659.69|4659.34|4659.34|0
1648480770000|2022-03-28 15:19:30|4659.53|4659.53|4659|4659|4659.53|4659.53|4658.47|4658.47|0
1648480780000|2022-03-28 15:19:40|4658.56|4658.56|4656.55|4656.55|4658.56|4658.56|4656.55|4656.55|0
1648480790000|2022-03-28 15:19:50|4656.37|4656.37|4656.28|4656.28|4656.37|4656.37|4656.28|4656.28|0
1648480800000|2022-03-28 15:20:00|4655.67|4655.67|4654.41|4654.41|4656.2|4656.2|4654.41|4654.41|0
1648480810000|2022-03-28 15:20:10|4654.25|4654.25|4653.81|4653.81|4654.25|4654.25|4653.81|4653.81|0
1648480820000|2022-03-28 15:20:20|4654.78|4654.78|4654.11|4654.11|4655.31|4655.31|4654.11|4654.11|0
1648480830000|2022-03-28 15:20:30|4654.29|4654.29|4655.59|4655.59|4655.59|4655.59|4653.93|4653.93|0
1648480840000|2022-03-28 15:20:40|4656.26|4656.26|4655.91|4655.91|4656.26|4656.26|4655.91|4655.91|0
1648480850000|2022-03-28 15:20:50|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|4655.73|0
1648480860000|2022-03-28 15:21:00|4655.64|4655.64|4655.56|4655.56|4655.64|4655.64|4655.56|4655.56|0
1648480870000|2022-03-28 15:21:10|4655.5|4655.5|4655.59|4655.59|4655.59|4655.59|4655.5|4655.5|0
1648480880000|2022-03-28 15:21:20|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|4655.5|0
1648480890000|2022-03-28 15:21:30|4656.17|4656.17|4655.91|4655.91|4656.17|4656.17|4655.91|4655.91|0
1648480900000|2022-03-28 15:21:40|4655.24|4655.24|4655.68|4655.68|4655.68|4655.68|4655.24|4655.24|0
1648480910000|2022-03-28 15:21:50|4655.59|4655.59|4655.41|4655.41|4655.59|4655.59|4655.33|4655.33|0
1648480920000|2022-03-28 15:22:00|4655.15|4655.15|4655.41|4655.41|4655.41|4655.41|4655.15|4655.15|0
1648480930000|2022-03-28 15:22:10|4655.5|4655.5|4656.44|4656.44|4656.44|4656.44|4655.5|4655.5|0
1648480940000|2022-03-28 15:22:20|4656.08|4656.08|4655.91|4655.91|4656.08|4656.08|4655.82|4655.82|0
1648480950000|2022-03-28 15:22:30|4656.03|4656.03|4656.11|4656.11|4656.11|4656.11|4655.76|4655.76|0
1648480960000|2022-03-28 15:22:40|4654.77|4654.77|4654.33|4654.33|4654.77|4654.77|4654.33|4654.33|0
1648480970000|2022-03-28 15:22:50|4655|4655|4654.83|4654.83|4655|4655|4654.83|4654.83|0
1648480980000|2022-03-28 15:23:00|4654.65|4654.65|4653.17|4653.17|4654.65|4654.65|4653.17|4653.17|0
1648481000000|2022-03-28 15:23:20|4653.06|4653.06|4652.92|4652.92|4653.06|4653.06|4652.92|4652.92|0
1648481020000|2022-03-28 15:23:40|4653.09|4653.09|4653.62|4653.62|4653.62|4653.62|4652.74|4652.74|0
1648481040000|2022-03-28 15:24:00|4654.24|4654.24|4654.29|4654.29|4654.29|4654.29|4653.62|4653.62|0
1648481050000|2022-03-28 15:24:10|4654.12|4654.12|4654|4654|4654.12|4654.12|4654|4654|0
1648481060000|2022-03-28 15:24:20|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1648481070000|2022-03-28 15:24:30|4654.7|4654.7|4653.31|4653.31|4655.06|4655.06|4653.19|4653.19|0
1648481080000|2022-03-28 15:24:40|4653.48|4653.48|4653.66|4653.66|4653.92|4653.92|4653.48|4653.48|0
1648481090000|2022-03-28 15:24:50|4655|4655|4655.09|4655.09|4655.09|4655.09|4655|4655|0
1648481100000|2022-03-28 15:25:00|4655|4655|4655.67|4655.67|4655.67|4655.67|4655|4655|0
1648481110000|2022-03-28 15:25:10|4655.4|4655.4|4654.46|4654.46|4655.49|4655.49|4654.46|4654.46|0
1648481120000|2022-03-28 15:25:20|4654.28|4654.28|4654.37|4654.37|4655.21|4655.21|4654.28|4654.28|0
1648481130000|2022-03-28 15:25:30|4654.28|4654.28|4654.95|4654.95|4654.95|4654.95|4653.43|4653.43|0
1648481140000|2022-03-28 15:25:40|4655|4655|4654.3|4654.3|4655|4655|4654.3|4654.3|0
1648481150000|2022-03-28 15:25:50|4654.44|4654.44|4654.71|4654.71|4654.71|4654.71|4654.44|4654.44|0
1648481160000|2022-03-28 15:26:00|4655.68|4655.68|4655.67|4655.67|4655.68|4655.68|4655|4655|0
1648481180000|2022-03-28 15:26:20|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|0
1648481190000|2022-03-28 15:26:30|4654.15|4654.15|4653.4|4653.4|4654.15|4654.15|4653.4|4653.4|0
1648481200000|2022-03-28 15:26:40|4653.66|4653.66|4654.01|4654.01|4654.01|4654.01|4653.66|4653.66|0
1648481210000|2022-03-28 15:26:50|4655.35|4655.35|4654.73|4654.73|4655.35|4655.35|4654.73|4654.73|0
1648481220000|2022-03-28 15:27:00|4654.57|4654.57|4653.9|4653.9|4654.57|4654.57|4653.23|4653.23|0
1648481230000|2022-03-28 15:27:10|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1648481240000|2022-03-28 15:27:20|4654.65|4654.65|4653.98|4653.98|4654.65|4654.65|4653.98|4653.98|0
1648481250000|2022-03-28 15:27:30|4653.31|4653.31|4652.98|4652.98|4653.31|4653.31|4652.64|4652.64|0
1648481260000|2022-03-28 15:27:40|4652.8|4652.8|4653.33|4653.33|4653.68|4653.68|4652.62|4652.62|0
1648481270000|2022-03-28 15:27:50|4653.5|4653.5|4653.39|4653.39|4653.65|4653.65|4653.39|4653.39|0
1648481280000|2022-03-28 15:28:00|4653.12|4653.12|4652.86|4652.86|4653.12|4653.12|4652.86|4652.86|0
1648481290000|2022-03-28 15:28:10|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1648481300000|2022-03-28 15:28:20|4652.51|4652.51|4652.63|4652.63|4653.18|4653.18|4652.18|4652.18|0
1648481310000|2022-03-28 15:28:30|4652.39|4652.39|4652.3|4652.3|4652.39|4652.39|4652.3|4652.3|0
1648481320000|2022-03-28 15:28:40|4652.56|4652.56|4652.3|4652.3|4652.56|4652.56|4652.3|4652.3|0
1648481330000|2022-03-28 15:28:50|4653.09|4653.09|4654.07|4654.07|4655.57|4655.57|4653.09|4653.09|0
1648481340000|2022-03-28 15:29:00|4654.47|4654.47|4656.58|4656.58|4656.58|4656.58|4653.86|4653.86|0
1648481350000|2022-03-28 15:29:10|4655.96|4655.96|4651.37|4651.37|4655.96|4655.96|4651.11|4651.11|0
1648481360000|2022-03-28 15:29:20|4651.9|4651.9|4652.55|4652.55|4653.07|4653.07|4651.73|4651.73|0
1648481370000|2022-03-28 15:29:30|4653.89|4653.89|4654.04|4654.04|4654.04|4654.04|4653.19|4653.19|0
1648481380000|2022-03-28 15:29:40|4654.22|4654.22|4655.93|4655.93|4656.81|4656.81|4654.22|4654.22|0
1648481390000|2022-03-28 15:29:50|4655.66|4655.66|4657.01|4657.01|4657.01|4657.01|4655.66|4655.66|0
1648538100000|2022-03-29 07:15:00|4644.87|4644.87|4644.96|4644.96|4644.96|4644.96|4644.87|4644.87|0
1648538110000|2022-03-29 07:15:10|4645.31|4645.31|4645.07|4645.07|4645.31|4645.31|4644.45|4644.45|0
1648538120000|2022-03-29 07:15:20|4645.6|4645.6|4645.41|4645.41|4646.29|4646.29|4645.41|4645.41|0
1648538130000|2022-03-29 07:15:30|4645.24|4645.24|4645.06|4645.06|4645.24|4645.24|4645.06|4645.06|0
1648538140000|2022-03-29 07:15:40|4645.35|4645.35|4643.62|4643.62|4645.38|4645.38|4643.62|4643.62|0
1648538150000|2022-03-29 07:15:50|4643.02|4643.02|4642.85|4642.85|4643.02|4643.02|4642.85|4642.85|0
1648538160000|2022-03-29 07:16:00|4642.76|4642.76|4642.09|4642.09|4642.76|4642.76|4642.09|4642.09|0
1648538170000|2022-03-29 07:16:10|4642.53|4642.53|4642.24|4642.24|4642.53|4642.53|4642.24|4642.24|0
1648538180000|2022-03-29 07:16:20|4643.47|4643.47|4642.57|4642.57|4643.47|4643.47|4642.13|4642.13|0
1648538200000|2022-03-29 07:16:40|4642.13|4642.13|4641.69|4641.69|4642.13|4642.13|4641.69|4641.69|0
1648538240000|2022-03-29 07:17:20|4642.65|4642.65|4640.64|4640.64|4642.65|4642.65|4640.64|4640.64|0
1648538250000|2022-03-29 07:17:30|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|0
1648538290000|2022-03-29 07:18:10|4641.17|4641.17|4641.75|4641.75|4641.75|4641.75|4641.17|4641.17|0
1648538300000|2022-03-29 07:18:20|4641.22|4641.22|4639.71|4639.71|4641.22|4641.22|4639.71|4639.71|0
1648538310000|2022-03-29 07:18:30|4639.53|4639.53|4639.05|4639.05|4639.53|4639.53|4639.05|4639.05|0
1648538320000|2022-03-29 07:18:40|4635.7|4635.7|4637.73|4637.73|4638.21|4638.21|4635.35|4635.35|0
1648538330000|2022-03-29 07:18:50|4637.9|4637.9|4638.08|4638.08|4638.08|4638.08|4637.9|4637.9|0
1648538340000|2022-03-29 07:19:00|4638.43|4638.43|4638.27|4638.27|4638.43|4638.43|4638.27|4638.27|0
1648538350000|2022-03-29 07:19:10|4637.92|4637.92|4638.27|4638.27|4638.63|4638.63|4637.92|4637.92|0
1648538360000|2022-03-29 07:19:20|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|4643.63|0
1648538370000|2022-03-29 07:19:30|4644.16|4644.16|4645.4|4645.4|4645.4|4645.4|4644.16|4644.16|0
1648538380000|2022-03-29 07:19:40|4645.75|4645.75|4651.06|4651.06|4651.41|4651.41|4645.75|4645.75|0
1648538390000|2022-03-29 07:19:50|4649.72|4649.72|4649.19|4649.19|4649.72|4649.72|4649.19|4649.19|0
1648538400000|2022-03-29 07:20:00|4649.37|4649.37|4649.37|4649.37|4649.37|4649.37|4649.37|4649.37|0
1648538410000|2022-03-29 07:20:10|4649.81|4649.81|4648.82|4648.82|4649.81|4649.81|4648.82|4648.82|0
1648538420000|2022-03-29 07:20:20|4652.7|4652.7|4650.03|4650.03|4652.7|4652.7|4650.03|4650.03|0
1648538430000|2022-03-29 07:20:30|4649.86|4649.86|4650.22|4650.22|4650.22|4650.22|4649.86|4649.86|0
1648538440000|2022-03-29 07:20:40|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1648538450000|2022-03-29 07:20:50|4650.89|4650.89|4651.17|4651.17|4651.17|4651.17|4650.73|4650.73|0
1648538460000|2022-03-29 07:21:00|4652.41|4652.41|4654.03|4654.03|4654.73|4654.73|4652.05|4652.05|0
1648538470000|2022-03-29 07:21:10|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|0
1648538480000|2022-03-29 07:21:20|4653.89|4653.89|4653.71|4653.71|4653.89|4653.89|4653.71|4653.71|0
1648538490000|2022-03-29 07:21:30|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1648538500000|2022-03-29 07:21:40|4653|4653|4650.32|4650.32|4653|4653|4650.32|4650.32|0
1648538510000|2022-03-29 07:21:50|4651.38|4651.38|4650.15|4650.15|4651.38|4651.38|4650.15|4650.15|0
1648538520000|2022-03-29 07:22:00|4649.97|4649.97|4648.92|4648.92|4649.97|4649.97|4648.76|4648.76|0
1648538530000|2022-03-29 07:22:10|4648.8|4648.8|4648.58|4648.58|4648.8|4648.8|4648.58|4648.58|0
1648538540000|2022-03-29 07:22:20|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|0
1648538560000|2022-03-29 07:22:40|4646.53|4646.53|4646.71|4646.71|4646.71|4646.71|4646.36|4646.36|0
1648538570000|2022-03-29 07:22:50|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|0
1648538580000|2022-03-29 07:23:00|4645.74|4645.74|4647.08|4647.08|4647.08|4647.08|4645.74|4645.74|0
1648538590000|2022-03-29 07:23:10|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1648538600000|2022-03-29 07:23:20|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|0
1648538620000|2022-03-29 07:23:40|4647.15|4647.15|4648.51|4648.51|4648.51|4648.51|4647.15|4647.15|0
1648538630000|2022-03-29 07:23:50|4647.98|4647.98|4647.9|4647.9|4648.27|4648.27|4647.6|4647.6|0
1648538640000|2022-03-29 07:24:00|4647.73|4647.73|4647.91|4647.91|4647.91|4647.91|4647.2|4647.2|0
1648538650000|2022-03-29 07:24:10|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1648538660000|2022-03-29 07:24:20|4647.73|4647.73|4648.09|4648.09|4648.09|4648.09|4647.73|4647.73|0
1648538670000|2022-03-29 07:24:30|4647.76|4647.76|4645.89|4645.89|4647.76|4647.76|4645.89|4645.89|0
1648538680000|2022-03-29 07:24:40|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1648538690000|2022-03-29 07:24:50|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1648538700000|2022-03-29 07:25:00|4644.12|4644.12|4644.07|4644.07|4644.42|4644.42|4644.07|4644.07|0
1648538710000|2022-03-29 07:25:10|4643.89|4643.89|4643.36|4643.36|4643.89|4643.89|4643.19|4643.19|0
1648538740000|2022-03-29 07:25:40|4644.16|4644.16|4643.19|4643.19|4644.16|4644.16|4643.19|4643.19|0
1648538750000|2022-03-29 07:25:50|4643.72|4643.72|4643.89|4643.89|4643.89|4643.89|4643.72|4643.72|0
1648538760000|2022-03-29 07:26:00|4643.63|4643.63|4644.42|4644.42|4644.42|4644.42|4643.63|4643.63|0
1648538780000|2022-03-29 07:26:20|4645.76|4645.76|4646.89|4646.89|4646.89|4646.89|4645.76|4645.76|0
1648538790000|2022-03-29 07:26:30|4645.55|4645.55|4645.28|4645.28|4645.72|4645.72|4645.28|4645.28|0
1648538800000|2022-03-29 07:26:40|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|0
1648538810000|2022-03-29 07:26:50|4645.45|4645.45|4644.83|4644.83|4645.45|4645.45|4644.83|4644.83|0
1648538820000|2022-03-29 07:27:00|4644.5|4644.5|4641.96|4641.96|4644.5|4644.5|4641.96|4641.96|0
1648538830000|2022-03-29 07:27:10|4641.17|4641.17|4640.81|4640.81|4641.17|4641.17|4640.64|4640.64|0
1648538840000|2022-03-29 07:27:20|4640.46|4640.46|4639.12|4639.12|4640.46|4640.46|4639.12|4639.12|0
1648538850000|2022-03-29 07:27:30|4638.68|4638.68|4638.68|4638.68|4638.68|4638.68|4638.68|4638.68|0
1648538860000|2022-03-29 07:27:40|4638.44|4638.44|4638.15|4638.15|4638.44|4638.44|4638|4638|0
1648538870000|2022-03-29 07:27:50|4638|4638|4635.78|4635.78|4638|4638|4635.78|4635.78|0
1648538880000|2022-03-29 07:28:00|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|4635.11|0
1648538890000|2022-03-29 07:28:10|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|0
1648538900000|2022-03-29 07:28:20|4634.93|4634.93|4635.8|4635.8|4635.8|4635.8|4634.93|4634.93|0
1648538910000|2022-03-29 07:28:30|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|4635.63|0
1648538920000|2022-03-29 07:28:40|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|4634.3|0
1648538930000|2022-03-29 07:28:50|4633.33|4633.33|4633.15|4633.15|4633.42|4633.42|4632.62|4632.62|0
1648538940000|2022-03-29 07:29:00|4633.51|4633.51|4634.38|4634.38|4634.38|4634.38|4633.04|4633.04|0
1648538950000|2022-03-29 07:29:10|4634.46|4634.46|4633.85|4633.85|4634.46|4634.46|4633.85|4633.85|0
1648538960000|2022-03-29 07:29:20|4633.7|4633.7|4635|4635|4635|4635|4632.99|4632.99|0
1648538970000|2022-03-29 07:29:30|4634.33|4634.33|4634.68|4634.68|4634.68|4634.68|4634.24|4634.24|0
1648538980000|2022-03-29 07:29:40|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|0
1648538990000|2022-03-29 07:29:50|4634.33|4634.33|4633.48|4633.48|4634.33|4634.33|4633.48|4633.48|0
1648539000000|2022-03-29 07:30:00|4632.86|4632.86|4631.2|4631.2|4633.48|4633.48|4631.2|4631.2|0
1648539010000|2022-03-29 07:30:10|4631.56|4631.56|4631.57|4631.57|4631.68|4631.68|4631.56|4631.56|0
1648539020000|2022-03-29 07:30:20|4631.22|4631.22|4631.75|4631.75|4631.75|4631.75|4631.22|4631.22|0
1648539030000|2022-03-29 07:30:30|4631.93|4631.93|4632.28|4632.28|4632.28|4632.28|4631.93|4631.93|0
1648539040000|2022-03-29 07:30:40|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|0
1648539050000|2022-03-29 07:30:50|4631.45|4631.45|4631.27|4631.27|4631.63|4631.63|4630.92|4630.92|0
1648539060000|2022-03-29 07:31:00|4631.1|4631.1|4630.66|4630.66|4631.19|4631.19|4630.66|4630.66|0
1648539090000|2022-03-29 07:31:30|4630.13|4630.13|4630.48|4630.48|4630.48|4630.48|4630.04|4630.04|0
1648539100000|2022-03-29 07:31:40|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1648539120000|2022-03-29 07:32:00|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1648539130000|2022-03-29 07:32:10|4630.8|4630.8|4630.71|4630.71|4630.8|4630.8|4630.71|4630.71|0
1648539140000|2022-03-29 07:32:20|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1648539150000|2022-03-29 07:32:30|4630.56|4630.56|4626.24|4626.24|4630.56|4630.56|4626.24|4626.24|0
1648539160000|2022-03-29 07:32:40|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|0
1648539170000|2022-03-29 07:32:50|4626.42|4626.42|4626.77|4626.77|4626.77|4626.77|4626.42|4626.42|0
1648539180000|2022-03-29 07:33:00|4626.62|4626.62|4625.19|4625.19|4626.62|4626.62|4625.19|4625.19|0
1648539190000|2022-03-29 07:33:10|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1648539200000|2022-03-29 07:33:20|4627.2|4627.2|4627.11|4627.11|4627.2|4627.2|4627.11|4627.11|0
1648539210000|2022-03-29 07:33:30|4626.45|4626.45|4624.93|4624.93|4626.45|4626.45|4624.93|4624.93|0
1648539220000|2022-03-29 07:33:40|4625.02|4625.02|4626.85|4626.85|4627.2|4627.2|4624.93|4624.93|0
1648539230000|2022-03-29 07:33:50|4627.52|4627.52|4626.32|4626.32|4627.52|4627.52|4626.32|4626.32|0
1648539240000|2022-03-29 07:34:00|4624.31|4624.31|4625.25|4625.25|4625.25|4625.25|4624.22|4624.22|0
1648539260000|2022-03-29 07:34:20|4625.42|4625.42|4624.98|4624.98|4625.42|4625.42|4624.98|4624.98|0
1648539270000|2022-03-29 07:34:30|4624.8|4624.8|4623.46|4623.46|4624.8|4624.8|4623.46|4623.46|0
1648539280000|2022-03-29 07:34:40|4620.79|4620.79|4620.49|4620.49|4620.79|4620.79|4619.34|4619.34|0
1648539300000|2022-03-29 07:35:00|4619.96|4619.96|4618.37|4618.37|4620.05|4620.05|4618.37|4618.37|0
1648539310000|2022-03-29 07:35:10|4619.04|4619.04|4618.69|4618.69|4619.04|4619.04|4618.69|4618.69|0
1648539320000|2022-03-29 07:35:20|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1648539330000|2022-03-29 07:35:30|4618.69|4618.69|4617.35|4617.35|4618.69|4618.69|4617.35|4617.35|0
1648539340000|2022-03-29 07:35:40|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|0
1648539350000|2022-03-29 07:35:50|4617.35|4617.35|4618.02|4618.02|4618.02|4618.02|4617.35|4617.35|0
1648539360000|2022-03-29 07:36:00|4617.35|4617.35|4616.55|4616.55|4617.35|4617.35|4616.55|4616.55|0
1648539370000|2022-03-29 07:36:10|4616.82|4616.82|4617.63|4617.63|4617.63|4617.63|4616.82|4616.82|0
1648539380000|2022-03-29 07:36:20|4617.79|4617.79|4617.7|4617.7|4617.79|4617.79|4617.7|4617.7|0
1648539390000|2022-03-29 07:36:30|4616.36|4616.36|4615.71|4615.71|4616.36|4616.36|4615.71|4615.71|0
1648539400000|2022-03-29 07:36:40|4615.04|4615.04|4614.46|4614.46|4615.04|4615.04|4614.37|4614.37|0
1648539410000|2022-03-29 07:36:50|4613.66|4613.66|4614.33|4614.33|4614.33|4614.33|4613.66|4613.66|0
1648539420000|2022-03-29 07:37:00|4615.67|4615.67|4613.52|4613.52|4615.67|4615.67|4613.52|4613.52|0
1648539430000|2022-03-29 07:37:10|4612.85|4612.85|4612.76|4612.76|4612.85|4612.85|4612.58|4612.58|0
1648539440000|2022-03-29 07:37:20|4612.85|4612.85|4614.25|4614.25|4614.25|4614.25|4612.85|4612.85|0
1648539450000|2022-03-29 07:37:30|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|0
1648539460000|2022-03-29 07:37:40|4615.67|4615.67|4616.2|4616.2|4616.2|4616.2|4615.67|4615.67|0
1648539470000|2022-03-29 07:37:50|4616.06|4616.06|4615.61|4615.61|4616.06|4616.06|4615.61|4615.61|0
1648539480000|2022-03-29 07:38:00|4615.73|4615.73|4616.26|4616.26|4616.35|4616.35|4615.73|4615.73|0
1648539490000|2022-03-29 07:38:10|4616.93|4616.93|4617.2|4617.2|4617.2|4617.2|4616.93|4616.93|0
1648539500000|2022-03-29 07:38:20|4616.93|4616.93|4617.11|4617.11|4617.11|4617.11|4616.93|4616.93|0
1648539510000|2022-03-29 07:38:30|4617.37|4617.37|4617.46|4617.46|4617.9|4617.9|4617.37|4617.37|0
1648539520000|2022-03-29 07:38:40|4617.55|4617.55|4618.71|4618.71|4618.71|4618.71|4617.2|4617.2|0
1648539530000|2022-03-29 07:38:50|4619.38|4619.38|4619.38|4619.38|4619.38|4619.38|4619.38|4619.38|0
1648539540000|2022-03-29 07:39:00|4618.77|4618.77|4619.06|4619.06|4619.06|4619.06|4618.77|4618.77|0
1648539550000|2022-03-29 07:39:10|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|0
1648539560000|2022-03-29 07:39:20|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|0
1648539570000|2022-03-29 07:39:30|4620.35|4620.35|4621.28|4621.28|4621.28|4621.28|4620.35|4620.35|0
1648539580000|2022-03-29 07:39:40|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|4620.93|0
1648539590000|2022-03-29 07:39:50|4621.19|4621.19|4620.93|4620.93|4621.19|4621.19|4620.93|4620.93|0
1648539600000|2022-03-29 07:40:00|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|4621.11|0
1648539610000|2022-03-29 07:40:10|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|0
1648539620000|2022-03-29 07:40:20|4619.41|4619.41|4618.88|4618.88|4619.41|4619.41|4618.88|4618.88|0
1648539630000|2022-03-29 07:40:30|4618.55|4618.55|4617.81|4617.81|4618.55|4618.55|4617.21|4617.21|0
1648539640000|2022-03-29 07:40:40|4616.47|4616.47|4616.35|4616.35|4616.82|4616.82|4616.35|4616.35|0
1648539650000|2022-03-29 07:40:50|4617.02|4617.02|4617.69|4617.69|4617.69|4617.69|4617.02|4617.02|0
1648539660000|2022-03-29 07:41:00|4617.95|4617.95|4618.25|4618.25|4618.25|4618.25|4617.28|4617.28|0
1648539670000|2022-03-29 07:41:10|4617.6|4617.6|4619.61|4619.61|4620.28|4620.28|4617.6|4617.6|0
1648539680000|2022-03-29 07:41:20|4618.27|4618.27|4618.11|4618.11|4618.27|4618.27|4618.11|4618.11|0
1648539690000|2022-03-29 07:41:30|4618.29|4618.29|4618.2|4618.2|4618.29|4618.29|4617.62|4617.62|0
1648539710000|2022-03-29 07:41:50|4618.87|4618.87|4618.2|4618.2|4618.87|4618.87|4618.2|4618.2|0
1648539720000|2022-03-29 07:42:00|4618.38|4618.38|4618.43|4618.43|4618.43|4618.43|4617.71|4617.71|0
1648539730000|2022-03-29 07:42:10|4618.78|4618.78|4617.9|4617.9|4618.78|4618.78|4617.9|4617.9|0
1648539740000|2022-03-29 07:42:20|4618.08|4618.08|4614.31|4614.31|4618.08|4618.08|4614.31|4614.31|0
1648539750000|2022-03-29 07:42:30|4613.64|4613.64|4613.46|4613.46|4613.64|4613.64|4613.46|4613.46|0
1648539760000|2022-03-29 07:42:40|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|4615.47|0
1648539770000|2022-03-29 07:42:50|4615.82|4615.82|4615.91|4615.91|4615.91|4615.91|4615.82|4615.82|0
1648539790000|2022-03-29 07:43:10|4616|4616|4616.09|4616.09|4616.09|4616.09|4616|4616|0
1648539810000|2022-03-29 07:43:30|4615.92|4615.92|4616.03|4616.03|4616.21|4616.21|4615.86|4615.86|0
1648539820000|2022-03-29 07:43:40|4618.71|4618.71|4619.38|4619.38|4619.38|4619.38|4618.71|4618.71|0
1648539830000|2022-03-29 07:43:50|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|4619.21|0
1648539840000|2022-03-29 07:44:00|4619.35|4619.35|4619.39|4619.39|4619.39|4619.39|4619.12|4619.12|0
1648539850000|2022-03-29 07:44:10|4619.48|4619.48|4619.18|4619.18|4619.48|4619.48|4619.18|4619.18|0
1648539860000|2022-03-29 07:44:20|4618.65|4618.65|4619.09|4619.09|4619.09|4619.09|4618.65|4618.65|0
1648539870000|2022-03-29 07:44:30|4618.48|4618.48|4617.86|4617.86|4618.48|4618.48|4617.77|4617.77|0
1648539880000|2022-03-29 07:44:40|4617.59|4617.59|4617.5|4617.5|4617.59|4617.59|4617.5|4617.5|0
1648539900000|2022-03-29 07:45:00|4617.06|4617.06|4615.9|4615.9|4617.24|4617.24|4615.9|4615.9|0
1648539910000|2022-03-29 07:45:10|4615.64|4615.64|4615.95|4615.95|4616.31|4616.31|4615.64|4615.64|0
1648539920000|2022-03-29 07:45:20|4616.39|4616.39|4617.01|4617.01|4617.01|4617.01|4616.31|4616.31|0
1648539930000|2022-03-29 07:45:30|4616.92|4616.92|4616.66|4616.66|4616.92|4616.92|4616.66|4616.66|0
1648539940000|2022-03-29 07:45:40|4616.84|4616.84|4615.23|4615.23|4616.84|4616.84|4615.23|4615.23|0
1648539950000|2022-03-29 07:45:50|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|0
1648539960000|2022-03-29 07:46:00|4614.79|4614.79|4614.65|4614.65|4614.79|4614.79|4613.38|4613.38|0
1648539970000|2022-03-29 07:46:10|4613.98|4613.98|4613.31|4613.31|4613.98|4613.98|4613.31|4613.31|0
1648539980000|2022-03-29 07:46:20|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1648539990000|2022-03-29 07:46:30|4612.8|4612.8|4612|4612|4613.27|4613.27|4612|4612|0
1648540000000|2022-03-29 07:46:40|4611.33|4611.33|4612.17|4612.17|4613.68|4613.68|4611.33|4611.33|0
1648540020000|2022-03-29 07:47:00|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|0
1648540030000|2022-03-29 07:47:10|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1648540040000|2022-03-29 07:47:20|4610.62|4610.62|4610.7|4610.7|4610.7|4610.7|4610.62|4610.62|0
1648540050000|2022-03-29 07:47:30|4610.79|4610.79|4608.78|4608.78|4610.79|4610.79|4608.78|4608.78|0
1648540060000|2022-03-29 07:47:40|4608.61|4608.61|4609.17|4609.17|4609.17|4609.17|4608.61|4608.61|0
1648540070000|2022-03-29 07:47:50|4609.34|4609.34|4609.84|4609.84|4609.84|4609.84|4609.17|4609.17|0
1648540080000|2022-03-29 07:48:00|4610.37|4610.37|4613.46|4613.46|4613.46|4613.46|4610.37|4610.37|0
1648540090000|2022-03-29 07:48:10|4612.67|4612.67|4612.49|4612.49|4612.67|4612.67|4612.49|4612.49|0
1648540100000|2022-03-29 07:48:20|4613.08|4613.08|4613.97|4613.97|4613.97|4613.97|4613.08|4613.08|0
1648540110000|2022-03-29 07:48:30|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|4613.61|0
1648540120000|2022-03-29 07:48:40|4614.06|4614.06|4613.94|4613.94|4614.06|4614.06|4613.94|4613.94|0
1648540140000|2022-03-29 07:49:00|4613.58|4613.58|4613.67|4613.67|4613.94|4613.94|4613.58|4613.58|0
1648540170000|2022-03-29 07:49:30|4613.94|4613.94|4613.5|4613.5|4613.94|4613.94|4613.5|4613.5|0
1648540180000|2022-03-29 07:49:40|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|0
1648540200000|2022-03-29 07:50:00|4614.38|4614.38|4615.97|4615.97|4615.97|4615.97|4614.38|4614.38|0
1648540210000|2022-03-29 07:50:10|4616.06|4616.06|4615.26|4615.26|4616.23|4616.23|4615.26|4615.26|0
1648540230000|2022-03-29 07:50:30|4615.53|4615.53|4615.58|4615.58|4615.58|4615.58|4615.53|4615.53|0
1648540240000|2022-03-29 07:50:40|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1648540250000|2022-03-29 07:50:50|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|4616.43|0
1648540260000|2022-03-29 07:51:00|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|0
1648540270000|2022-03-29 07:51:10|4615.81|4615.81|4615.54|4615.54|4615.81|4615.81|4615.54|4615.54|0
1648540280000|2022-03-29 07:51:20|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|0
1648540290000|2022-03-29 07:51:30|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|0
1648540300000|2022-03-29 07:51:40|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1648540310000|2022-03-29 07:51:50|4614.66|4614.66|4614.75|4614.75|4614.75|4614.75|4614.66|4614.66|0
1648540320000|2022-03-29 07:52:00|4614.92|4614.92|4615.19|4615.19|4615.19|4615.19|4614.92|4614.92|0
1648540330000|2022-03-29 07:52:10|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|4615.86|0
1648540340000|2022-03-29 07:52:20|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|4615.68|0
1648540350000|2022-03-29 07:52:30|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1648540360000|2022-03-29 07:52:40|4614.95|4614.95|4616.73|4616.73|4616.73|4616.73|4614.95|4614.95|0
1648540370000|2022-03-29 07:52:50|4616.82|4616.82|4616.9|4616.9|4617.17|4617.17|4616.82|4616.82|0
1648540380000|2022-03-29 07:53:00|4616.64|4616.64|4615.3|4615.3|4616.64|4616.64|4615.3|4615.3|0
1648540390000|2022-03-29 07:53:10|4614.86|4614.86|4613.98|4613.98|4614.86|4614.86|4613.98|4613.98|0
1648540400000|2022-03-29 07:53:20|4614.15|4614.15|4612.97|4612.97|4614.15|4614.15|4612.97|4612.97|0
1648540410000|2022-03-29 07:53:30|4613.5|4613.5|4612.97|4612.97|4613.5|4613.5|4612.97|4612.97|0
1648540420000|2022-03-29 07:53:40|4613.24|4613.24|4613.24|4613.24|4614.12|4614.12|4613.24|4613.24|0
1648540430000|2022-03-29 07:53:50|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|4613.5|0
1648540440000|2022-03-29 07:54:00|4613.77|4613.77|4613.5|4613.5|4613.77|4613.77|4613.5|4613.5|0
1648540450000|2022-03-29 07:54:10|4611.49|4611.49|4610.51|4610.51|4611.49|4611.49|4610.16|4610.16|0
1648540460000|2022-03-29 07:54:20|4610.77|4610.77|4611.16|4611.16|4611.92|4611.92|4610.77|4610.77|0
1648540470000|2022-03-29 07:54:30|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|4610.81|0
1648540480000|2022-03-29 07:54:40|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|0
1648540490000|2022-03-29 07:54:50|4610.54|4610.54|4611.6|4611.6|4611.69|4611.69|4610.54|4610.54|0
1648540500000|2022-03-29 07:55:00|4610.26|4610.26|4610.44|4610.44|4610.79|4610.79|4610.26|4610.26|0
1648540510000|2022-03-29 07:55:10|4610.65|4610.65|4612.29|4612.29|4612.29|4612.29|4610.65|4610.65|0
1648540520000|2022-03-29 07:55:20|4612.93|4612.93|4612.67|4612.67|4612.93|4612.93|4612.67|4612.67|0
1648540530000|2022-03-29 07:55:30|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|4613.34|0
1648540540000|2022-03-29 07:55:40|4613.42|4613.42|4612.89|4612.89|4613.42|4613.42|4612.89|4612.89|0
1648540550000|2022-03-29 07:55:50|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|0
1648540560000|2022-03-29 07:56:00|4612.31|4612.31|4612.03|4612.03|4612.31|4612.31|4612.03|4612.03|0
1648540570000|2022-03-29 07:56:10|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648540580000|2022-03-29 07:56:20|4611.59|4611.59|4611.32|4611.32|4611.59|4611.59|4611.32|4611.32|0
1648540590000|2022-03-29 07:56:30|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1648540610000|2022-03-29 07:56:50|4611.41|4611.41|4611.06|4611.06|4611.41|4611.41|4611.06|4611.06|0
1648540620000|2022-03-29 07:57:00|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1648540630000|2022-03-29 07:57:10|4610.44|4610.44|4609.94|4609.94|4610.44|4610.44|4609.94|4609.94|0
1648540640000|2022-03-29 07:57:20|4609.99|4609.99|4610.1|4610.1|4610.1|4610.1|4609.99|4609.99|0
1648540650000|2022-03-29 07:57:30|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|0
1648540660000|2022-03-29 07:57:40|4610.26|4610.26|4610.72|4610.72|4610.72|4610.72|4610.26|4610.26|0
1648540670000|2022-03-29 07:57:50|4610.89|4610.89|4611.22|4611.22|4611.51|4611.51|4610.89|4610.89|0
1648540680000|2022-03-29 07:58:00|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|0
1648540690000|2022-03-29 07:58:10|4611.02|4611.02|4611.32|4611.32|4611.5|4611.5|4610.97|4610.97|0
1648540700000|2022-03-29 07:58:20|4610.97|4610.97|4611.85|4611.85|4611.9|4611.9|4610.79|4610.79|0
1648540710000|2022-03-29 07:58:30|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|4611.67|0
1648540730000|2022-03-29 07:58:50|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1648540740000|2022-03-29 07:59:00|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|0
1648540760000|2022-03-29 07:59:20|4612.61|4612.61|4612.7|4612.7|4612.7|4612.7|4612.61|4612.61|0
1648540770000|2022-03-29 07:59:30|4613.37|4613.37|4613.73|4613.73|4613.9|4613.9|4613.37|4613.37|0
1648540780000|2022-03-29 07:59:40|4614.4|4614.4|4615.93|4615.93|4615.93|4615.93|4614.4|4614.4|0
1648540790000|2022-03-29 07:59:50|4616.6|4616.6|4616.51|4616.51|4616.6|4616.6|4616.51|4616.51|0
1648540800000|2022-03-29 08:00:00|4616.68|4616.68|4616.06|4616.06|4616.68|4616.68|4616.06|4616.06|0
1648540810000|2022-03-29 08:00:10|4615.79|4615.79|4615.62|4615.62|4615.79|4615.79|4615.62|4615.62|0
1648540820000|2022-03-29 08:00:20|4614.95|4614.95|4615.65|4615.65|4615.65|4615.65|4614.95|4614.95|0
1648540830000|2022-03-29 08:00:30|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1648540840000|2022-03-29 08:00:40|4615.65|4615.65|4615.21|4615.21|4615.74|4615.74|4615.21|4615.21|0
1648540850000|2022-03-29 08:00:50|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|0
1648540860000|2022-03-29 08:01:00|4614.88|4614.88|4614.88|4614.88|4614.88|4614.88|4614.52|4614.52|0
1648540870000|2022-03-29 08:01:10|4615.55|4615.55|4615.63|4615.63|4616.22|4616.22|4615.55|4615.55|0
1648540880000|2022-03-29 08:01:20|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1648540910000|2022-03-29 08:01:50|4615.63|4615.63|4615.45|4615.45|4615.63|4615.63|4615.45|4615.45|0
1648540920000|2022-03-29 08:02:00|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|4615.01|0
1648540930000|2022-03-29 08:02:10|4614.75|4614.75|4615.42|4615.42|4615.42|4615.42|4614.75|4614.75|0
1648540940000|2022-03-29 08:02:20|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|0
1648540950000|2022-03-29 08:02:30|4615.33|4615.33|4614.9|4614.9|4616.24|4616.24|4614.9|4614.9|0
1648540960000|2022-03-29 08:02:40|4615.34|4615.34|4614.9|4614.9|4615.52|4615.52|4614.72|4614.72|0
1648540970000|2022-03-29 08:02:50|4614.23|4614.23|4614.17|4614.17|4614.49|4614.49|4614.17|4614.17|0
1648540980000|2022-03-29 08:03:00|4613.5|4613.5|4614.17|4614.17|4614.17|4614.17|4613.5|4613.5|0
1648541000000|2022-03-29 08:03:20|4616.18|4616.18|4615.57|4615.57|4616.18|4616.18|4615.57|4615.57|0
1648541010000|2022-03-29 08:03:30|4617.33|4617.33|4616.89|4616.89|4617.6|4617.6|4616.89|4616.89|0
1648541020000|2022-03-29 08:03:40|4616.56|4616.56|4613.71|4613.71|4616.56|4616.56|4613.71|4613.71|0
1648541040000|2022-03-29 08:04:00|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|0
1648541050000|2022-03-29 08:04:10|4613.04|4613.04|4613.12|4613.12|4613.12|4613.12|4612.95|4612.95|0
1648541070000|2022-03-29 08:04:30|4613.39|4613.39|4612.98|4612.98|4614.32|4614.32|4612.98|4612.98|0
1648541080000|2022-03-29 08:04:40|4612.31|4612.31|4613.65|4613.65|4613.65|4613.65|4612.31|4612.31|0
1648541090000|2022-03-29 08:04:50|4614.01|4614.01|4613.43|4613.43|4614.01|4614.01|4613.43|4613.43|0
1648541100000|2022-03-29 08:05:00|4613.34|4613.34|4613.86|4613.86|4614.01|4614.01|4613.34|4613.34|0
1648541110000|2022-03-29 08:05:10|4613.24|4613.24|4613.63|4613.63|4614.3|4614.3|4613.24|4613.24|0
1648541120000|2022-03-29 08:05:20|4613.72|4613.72|4614.31|4614.31|4614.31|4614.31|4613.72|4613.72|0
1648541130000|2022-03-29 08:05:30|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|4614.67|0
1648541140000|2022-03-29 08:05:40|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|0
1648541160000|2022-03-29 08:06:00|4614.05|4614.05|4615.65|4615.65|4615.65|4615.65|4614.05|4614.05|0
1648541170000|2022-03-29 08:06:10|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1648541220000|2022-03-29 08:07:00|4615.25|4615.25|4614|4614|4615.34|4615.34|4614|4614|0
1648541230000|2022-03-29 08:07:10|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1648541240000|2022-03-29 08:07:20|4614.44|4614.44|4614.41|4614.41|4614.67|4614.67|4614.41|4614.41|0
1648541270000|2022-03-29 08:07:50|4615.03|4615.03|4614.87|4614.87|4615.03|4615.03|4614.87|4614.87|0
1648541280000|2022-03-29 08:08:00|4615.13|4615.13|4615.05|4615.05|4615.13|4615.13|4614.96|4614.96|0
1648541290000|2022-03-29 08:08:10|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|4615.13|0
1648541300000|2022-03-29 08:08:20|4615.58|4615.58|4616.95|4616.95|4616.95|4616.95|4615.58|4615.58|0
1648541310000|2022-03-29 08:08:30|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|0
1648541330000|2022-03-29 08:08:50|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|0
1648541360000|2022-03-29 08:09:20|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1648541370000|2022-03-29 08:09:30|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648541380000|2022-03-29 08:09:40|4617.62|4617.62|4617.71|4617.71|4617.71|4617.71|4617.53|4617.53|0
1648541390000|2022-03-29 08:09:50|4617.36|4617.36|4618.03|4618.03|4618.03|4618.03|4617.36|4617.36|0
1648541400000|2022-03-29 08:10:00|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|0
1648541410000|2022-03-29 08:10:10|4618.04|4618.04|4618.13|4618.13|4618.13|4618.13|4618.04|4618.04|0
1648541420000|2022-03-29 08:10:20|4618.4|4618.4|4619.07|4619.07|4619.07|4619.07|4618.4|4618.4|0
1648541450000|2022-03-29 08:10:50|4618.63|4618.63|4618.18|4618.18|4618.63|4618.63|4618.18|4618.18|0
1648541470000|2022-03-29 08:11:10|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|0
1648541480000|2022-03-29 08:11:20|4617.48|4617.48|4617.65|4617.65|4617.83|4617.83|4617.48|4617.48|0
1648541490000|2022-03-29 08:11:30|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|0
1648541500000|2022-03-29 08:11:40|4617.24|4617.24|4617.06|4617.06|4617.24|4617.24|4617.06|4617.06|0
1648541510000|2022-03-29 08:11:50|4617.15|4617.15|4617.82|4617.82|4617.82|4617.82|4617.15|4617.15|0
1648541520000|2022-03-29 08:12:00|4617.7|4617.7|4617.88|4617.88|4617.88|4617.88|4617.7|4617.7|0
1648541560000|2022-03-29 08:12:40|4617.26|4617.26|4617.53|4617.53|4617.53|4617.53|4617.26|4617.26|0
1648541570000|2022-03-29 08:12:50|4617.62|4617.62|4617.97|4617.97|4617.97|4617.97|4617.62|4617.62|0
1648541580000|2022-03-29 08:13:00|4618.06|4618.06|4618.23|4618.23|4618.23|4618.23|4618.06|4618.06|0
1648541590000|2022-03-29 08:13:10|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|4618.06|0
1648541600000|2022-03-29 08:13:20|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|4617.88|0
1648541620000|2022-03-29 08:13:40|4618.15|4618.15|4618.59|4618.59|4618.59|4618.59|4618.15|4618.15|0
1648541640000|2022-03-29 08:14:00|4618.41|4618.41|4618.32|4618.32|4618.41|4618.41|4618.32|4618.32|0
1648541650000|2022-03-29 08:14:10|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|0
1648541660000|2022-03-29 08:14:20|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|4618.85|0
1648541680000|2022-03-29 08:14:40|4617.97|4617.97|4617.7|4617.7|4617.97|4617.97|4617.7|4617.7|0
1648541690000|2022-03-29 08:14:50|4617.62|4617.62|4617.88|4617.88|4617.88|4617.88|4617.62|4617.62|0
1648541700000|2022-03-29 08:15:00|4618.15|4618.15|4617.88|4617.88|4618.15|4618.15|4617.88|4617.88|0
1648541710000|2022-03-29 08:15:10|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|0
1648541730000|2022-03-29 08:15:30|4617.88|4617.88|4618.06|4618.06|4618.06|4618.06|4617.88|4617.88|0
1648541740000|2022-03-29 08:15:40|4617.97|4617.97|4613.95|4613.95|4617.97|4617.97|4613.95|4613.95|0
1648541750000|2022-03-29 08:15:50|4612.61|4612.61|4614.04|4614.04|4614.04|4614.04|4612.61|4612.61|0
1648541760000|2022-03-29 08:16:00|4613.92|4613.92|4614.71|4614.71|4614.71|4614.71|4613.92|4613.92|0
1648541780000|2022-03-29 08:16:20|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|0
1648541790000|2022-03-29 08:16:30|4615.56|4615.56|4615.35|4615.35|4616.02|4616.02|4615.35|4615.35|0
1648541800000|2022-03-29 08:16:40|4615.27|4615.27|4616.43|4616.43|4616.61|4616.61|4615.27|4615.27|0
1648541810000|2022-03-29 08:16:50|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|0
1648541820000|2022-03-29 08:17:00|4616.08|4616.08|4616.28|4616.28|4616.52|4616.52|4616.08|4616.08|0
1648541830000|2022-03-29 08:17:10|4616.37|4616.37|4615.75|4615.75|4616.37|4616.37|4615.75|4615.75|0
1648541840000|2022-03-29 08:17:20|4615.57|4615.57|4615.75|4615.75|4615.75|4615.75|4615.57|4615.57|0
1648541850000|2022-03-29 08:17:30|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|0
1648541870000|2022-03-29 08:17:50|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|4615.17|0
1648541880000|2022-03-29 08:18:00|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|0
1648541890000|2022-03-29 08:18:10|4613.16|4613.16|4610.13|4610.13|4613.16|4613.16|4610.13|4610.13|0
1648541900000|2022-03-29 08:18:20|4609.77|4609.77|4609.33|4609.33|4609.77|4609.77|4609.33|4609.33|0
1648541910000|2022-03-29 08:18:30|4609.16|4609.16|4607.72|4607.72|4609.16|4609.16|4607.72|4607.72|0
1648541920000|2022-03-29 08:18:40|4607.28|4607.28|4607.55|4607.55|4607.55|4607.55|4607.28|4607.28|0
1648541930000|2022-03-29 08:18:50|4607.72|4607.72|4608.11|4608.11|4608.52|4608.52|4607.72|4607.72|0
1648541940000|2022-03-29 08:19:00|4608.17|4608.17|4608.73|4608.73|4608.73|4608.73|4607.99|4607.99|0
1648541950000|2022-03-29 08:19:10|4608.68|4608.68|4609.4|4609.4|4609.4|4609.4|4608.68|4608.68|0
1648541960000|2022-03-29 08:19:20|4609.84|4609.84|4609.07|4609.07|4609.84|4609.84|4607.83|4607.83|0
1648541970000|2022-03-29 08:19:30|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|0
1648541980000|2022-03-29 08:19:40|4608.98|4608.98|4609.07|4609.07|4609.07|4609.07|4608.98|4608.98|0
1648541990000|2022-03-29 08:19:50|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|0
1648542000000|2022-03-29 08:20:00|4609.63|4609.63|4610.02|4610.02|4610.02|4610.02|4609.63|4609.63|0
1648542010000|2022-03-29 08:20:10|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1648542020000|2022-03-29 08:20:20|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|0
1648542030000|2022-03-29 08:20:30|4610.19|4610.19|4610.28|4610.28|4610.28|4610.28|4610.19|4610.19|0
1648542040000|2022-03-29 08:20:40|4610.1|4610.1|4610.37|4610.37|4610.37|4610.37|4610.1|4610.1|0
1648542050000|2022-03-29 08:20:50|4610.55|4610.55|4611.89|4611.89|4611.89|4611.89|4610.55|4610.55|0
1648542060000|2022-03-29 08:21:00|4611.97|4611.97|4612.33|4612.33|4612.33|4612.33|4611.89|4611.89|0
1648542070000|2022-03-29 08:21:10|4612.54|4612.54|4612.72|4612.72|4612.72|4612.72|4612.54|4612.54|0
1648542080000|2022-03-29 08:21:20|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|0
1648542090000|2022-03-29 08:21:30|4612.63|4612.63|4612.65|4612.65|4612.65|4612.65|4612.27|4612.27|0
1648542100000|2022-03-29 08:21:40|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|0
1648542120000|2022-03-29 08:22:00|4611.67|4611.67|4611.5|4611.5|4611.67|4611.67|4611.5|4611.5|0
1648542130000|2022-03-29 08:22:10|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1648542140000|2022-03-29 08:22:20|4610.16|4610.16|4611.32|4611.32|4611.5|4611.5|4610.16|4610.16|0
1648542150000|2022-03-29 08:22:30|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|0
1648542160000|2022-03-29 08:22:40|4611.59|4611.59|4611.32|4611.32|4611.67|4611.67|4611.23|4611.23|0
1648542170000|2022-03-29 08:22:50|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648542180000|2022-03-29 08:23:00|4611.06|4611.06|4611|4611|4611.06|4611.06|4611|4611|0
1648542190000|2022-03-29 08:23:10|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|4610.95|0
1648542210000|2022-03-29 08:23:30|4610.28|4610.28|4611.62|4611.62|4611.62|4611.62|4610.28|4610.28|0
1648542230000|2022-03-29 08:23:50|4612.06|4612.06|4611.2|4611.2|4612.06|4612.06|4611.12|4611.12|0
1648542240000|2022-03-29 08:24:00|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|0
1648542250000|2022-03-29 08:24:10|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|0
1648542260000|2022-03-29 08:24:20|4612.24|4612.24|4612.52|4612.52|4612.52|4612.52|4612.24|4612.24|0
1648542270000|2022-03-29 08:24:30|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1648542280000|2022-03-29 08:24:40|4612.67|4612.67|4612.58|4612.58|4612.67|4612.67|4612.58|4612.58|0
1648542290000|2022-03-29 08:24:50|4612.84|4612.84|4612.93|4612.93|4612.93|4612.93|4612.84|4612.84|0
1648542300000|2022-03-29 08:25:00|4613.02|4613.02|4613.35|4613.35|4613.35|4613.35|4613.02|4613.02|0
1648542310000|2022-03-29 08:25:10|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1648542320000|2022-03-29 08:25:20|4613.53|4613.53|4611.52|4611.52|4613.53|4613.53|4611.52|4611.52|0
1648542330000|2022-03-29 08:25:30|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.41|4610.41|0
1648542350000|2022-03-29 08:25:50|4610.94|4610.94|4611.38|4611.38|4611.38|4611.38|4610.94|4610.94|0
1648542360000|2022-03-29 08:26:00|4612.18|4612.18|4611.38|4611.38|4612.18|4612.18|4611.03|4611.03|0
1648542370000|2022-03-29 08:26:10|4611.56|4611.56|4611.03|4611.03|4611.56|4611.56|4611.03|4611.03|0
1648542400000|2022-03-29 08:26:40|4609.02|4609.02|4608.22|4608.22|4609.02|4609.02|4608.22|4608.22|0
1648542430000|2022-03-29 08:27:10|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|4609.56|0
1648542440000|2022-03-29 08:27:20|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|4610.9|0
1648542450000|2022-03-29 08:27:30|4610.64|4610.64|4610.82|4610.82|4610.82|4610.82|4610.64|4610.64|0
1648542460000|2022-03-29 08:27:40|4611.26|4611.26|4611.26|4611.26|4611.26|4611.26|4611.26|4611.26|0
1648542470000|2022-03-29 08:27:50|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|0
1648542480000|2022-03-29 08:28:00|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|0
1648542490000|2022-03-29 08:28:10|4611.79|4611.79|4611.52|4611.52|4611.79|4611.79|4611.52|4611.52|0
1648542510000|2022-03-29 08:28:30|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1648542520000|2022-03-29 08:28:40|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|0
1648542530000|2022-03-29 08:28:50|4609.21|4609.21|4609.35|4609.35|4609.88|4609.88|4609.21|4609.21|0
1648542540000|2022-03-29 08:29:00|4608.68|4608.68|4609.35|4609.35|4609.35|4609.35|4608.68|4608.68|0
1648542550000|2022-03-29 08:29:10|4608.91|4608.91|4608.38|4608.38|4609.18|4609.18|4608.38|4608.38|0
1648542560000|2022-03-29 08:29:20|4611.06|4611.06|4611.82|4611.82|4611.82|4611.82|4611.06|4611.06|0
1648542570000|2022-03-29 08:29:30|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1648542590000|2022-03-29 08:29:50|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1648542600000|2022-03-29 08:30:00|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|0
1648542620000|2022-03-29 08:30:20|4612|4612|4611.47|4611.47|4612|4612|4611.11|4611.11|0
1648542630000|2022-03-29 08:30:30|4612.14|4612.14|4610.8|4610.8|4612.14|4612.14|4610.35|4610.35|0
1648542640000|2022-03-29 08:30:40|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|4610.27|0
1648542660000|2022-03-29 08:31:00|4609.91|4609.91|4609.38|4609.38|4609.91|4609.91|4609.38|4609.38|0
1648542670000|2022-03-29 08:31:10|4611.39|4611.39|4612.73|4612.73|4614.07|4614.07|4611.39|4611.39|0
1648542690000|2022-03-29 08:31:30|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|0
1648542700000|2022-03-29 08:31:40|4613.9|4613.9|4615.23|4615.23|4615.23|4615.23|4613.9|4613.9|0
1648542710000|2022-03-29 08:31:50|4614.71|4614.71|4615.23|4615.23|4615.23|4615.23|4614.71|4614.71|0
1648542720000|2022-03-29 08:32:00|4614.91|4614.91|4615.93|4615.93|4615.93|4615.93|4614.91|4614.91|0
1648542740000|2022-03-29 08:32:20|4615.31|4615.31|4615.31|4615.31|4615.31|4615.31|4615.15|4615.15|0
1648542760000|2022-03-29 08:32:40|4615.49|4615.49|4615.22|4615.22|4615.49|4615.49|4615.22|4615.22|0
1648542770000|2022-03-29 08:32:50|4615.66|4615.66|4616.11|4616.11|4616.11|4616.11|4615.66|4615.66|0
1648542780000|2022-03-29 08:33:00|4616.26|4616.26|4615.92|4615.92|4616.26|4616.26|4615.92|4615.92|0
1648542790000|2022-03-29 08:33:10|4615.57|4615.57|4615.75|4615.75|4615.75|4615.75|4615.57|4615.57|0
1648542800000|2022-03-29 08:33:20|4617.76|4617.76|4615.85|4615.85|4617.76|4617.76|4614.51|4614.51|0
1648542810000|2022-03-29 08:33:30|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1648542840000|2022-03-29 08:34:00|4615.7|4615.7|4618.38|4618.38|4618.38|4618.38|4615.7|4615.7|0
1648542850000|2022-03-29 08:34:10|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1648542870000|2022-03-29 08:34:30|4617.53|4617.53|4618.06|4618.06|4618.06|4618.06|4617.53|4617.53|0
1648542880000|2022-03-29 08:34:40|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|0
1648542890000|2022-03-29 08:34:50|4618.68|4618.68|4618.94|4618.94|4618.94|4618.94|4618.68|4618.68|0
1648542900000|2022-03-29 08:35:00|4619.03|4619.03|4618.45|4618.45|4619.12|4619.12|4618.45|4618.45|0
1648542910000|2022-03-29 08:35:10|4618.54|4618.54|4618.72|4618.72|4618.72|4618.72|4618.54|4618.54|0
1648542920000|2022-03-29 08:35:20|4617.92|4617.92|4618.1|4618.1|4618.1|4618.1|4617.57|4617.57|0
1648542940000|2022-03-29 08:35:40|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|0
1648542950000|2022-03-29 08:35:50|4619.53|4619.53|4620.06|4620.06|4620.06|4620.06|4619.53|4619.53|0
1648542980000|2022-03-29 08:36:20|4617.38|4617.38|4615.72|4615.72|4617.38|4617.38|4615.72|4615.72|0
1648543000000|2022-03-29 08:36:40|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|4615.81|0
1648543020000|2022-03-29 08:37:00|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1648543030000|2022-03-29 08:37:10|4615.45|4615.45|4613.41|4613.41|4615.45|4615.45|4613.41|4613.41|0
1648543040000|2022-03-29 08:37:20|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1648543050000|2022-03-29 08:37:30|4613.14|4613.14|4613.46|4613.46|4613.46|4613.46|4613.14|4613.14|0
1648543060000|2022-03-29 08:37:40|4613.37|4613.37|4614.71|4614.71|4614.71|4614.71|4613.37|4613.37|0
1648543080000|2022-03-29 08:38:00|4614.27|4614.27|4614.98|4614.98|4615.15|4615.15|4614.27|4614.27|0
1648543090000|2022-03-29 08:38:10|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|0
1648543100000|2022-03-29 08:38:20|4614.82|4614.82|4614.91|4614.91|4614.91|4614.91|4614.55|4614.55|0
1648543110000|2022-03-29 08:38:30|4616.25|4616.25|4617.22|4617.22|4617.22|4617.22|4616.25|4616.25|0
1648543140000|2022-03-29 08:39:00|4617.07|4617.07|4618|4618|4618|4618|4617.07|4617.07|0
1648543150000|2022-03-29 08:39:10|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|4617.71|0
1648543160000|2022-03-29 08:39:20|4617.87|4617.87|4618.01|4618.01|4618.01|4618.01|4617.52|4617.52|0
1648543170000|2022-03-29 08:39:30|4618.06|4618.06|4617.98|4617.98|4618.06|4618.06|4617.98|4617.98|0
1648543190000|2022-03-29 08:39:50|4618.08|4618.08|4620.36|4620.36|4620.36|4620.36|4618.08|4618.08|0
1648543200000|2022-03-29 08:40:00|4620.09|4620.09|4621.43|4621.43|4621.43|4621.43|4620.09|4620.09|0
1648543210000|2022-03-29 08:40:10|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|0
1648543220000|2022-03-29 08:40:20|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|0
1648543230000|2022-03-29 08:40:30|4621.4|4621.4|4621.13|4621.13|4621.4|4621.4|4621.13|4621.13|0
1648543260000|2022-03-29 08:41:00|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|4621.57|0
1648543270000|2022-03-29 08:41:10|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|0
1648543280000|2022-03-29 08:41:20|4621.61|4621.61|4621.87|4621.87|4621.87|4621.87|4621.61|4621.61|0
1648543290000|2022-03-29 08:41:30|4622.05|4622.05|4621.84|4621.84|4622.14|4622.14|4621.84|4621.84|0
1648543300000|2022-03-29 08:41:40|4621.49|4621.49|4621.31|4621.31|4621.58|4621.58|4621.22|4621.22|0
1648543310000|2022-03-29 08:41:50|4621.49|4621.49|4620.87|4620.87|4621.49|4621.49|4620.87|4620.87|0
1648543320000|2022-03-29 08:42:00|4620.96|4620.96|4621.89|4621.89|4621.89|4621.89|4620.96|4620.96|0
1648543330000|2022-03-29 08:42:10|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|0
1648543340000|2022-03-29 08:42:20|4621.98|4621.98|4620.64|4620.64|4621.98|4621.98|4620.64|4620.64|0
1648543350000|2022-03-29 08:42:30|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|4620.55|0
1648543370000|2022-03-29 08:42:50|4621.89|4621.89|4622.07|4622.07|4622.07|4622.07|4621.89|4621.89|0
1648543400000|2022-03-29 08:43:20|4622.34|4622.34|4622.78|4622.78|4622.78|4622.78|4622.34|4622.34|0
1648543420000|2022-03-29 08:43:40|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|0
1648543440000|2022-03-29 08:44:00|4622.25|4622.25|4622.69|4622.69|4622.69|4622.69|4622.25|4622.25|0
1648543450000|2022-03-29 08:44:10|4622.16|4622.16|4622.16|4622.16|4622.25|4622.25|4622.16|4622.16|0
1648543470000|2022-03-29 08:44:30|4622.45|4622.45|4623.04|4623.04|4623.14|4623.14|4622.45|4622.45|0
1648543480000|2022-03-29 08:44:40|4622.93|4622.93|4623.28|4623.28|4623.28|4623.28|4622.93|4622.93|0
1648543490000|2022-03-29 08:44:50|4623.11|4623.11|4622.93|4622.93|4623.11|4623.11|4622.93|4622.93|0
1648543500000|2022-03-29 08:45:00|4623.08|4623.08|4622.81|4622.81|4623.08|4623.08|4622.72|4622.72|0
1648543530000|2022-03-29 08:45:30|4622.37|4622.37|4622.11|4622.11|4622.37|4622.37|4622.11|4622.11|0
1648543560000|2022-03-29 08:46:00|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|0
1648543570000|2022-03-29 08:46:10|4622.02|4622.02|4621.84|4621.84|4622.02|4622.02|4621.84|4621.84|0
1648543580000|2022-03-29 08:46:20|4623.18|4623.18|4622.51|4622.51|4623.18|4623.18|4622.51|4622.51|0
1648543590000|2022-03-29 08:46:30|4621.98|4621.98|4621.45|4621.45|4622.16|4622.16|4621.45|4621.45|0
1648543600000|2022-03-29 08:46:40|4621.54|4621.54|4621.81|4621.81|4621.81|4621.81|4621.36|4621.36|0
1648543610000|2022-03-29 08:46:50|4621.66|4621.66|4622.01|4622.01|4622.01|4622.01|4621.66|4621.66|0
1648543620000|2022-03-29 08:47:00|4622.19|4622.19|4622.28|4622.28|4622.28|4622.28|4622.19|4622.19|0
1648543640000|2022-03-29 08:47:20|4622.45|4622.45|4622.45|4622.45|4622.45|4622.45|4622.45|4622.45|0
1648543650000|2022-03-29 08:47:30|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|4622.63|0
1648543670000|2022-03-29 08:47:50|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|0
1648543680000|2022-03-29 08:48:00|4622.72|4622.72|4623.25|4623.25|4623.25|4623.25|4622.72|4622.72|0
1648543690000|2022-03-29 08:48:10|4622.58|4622.58|4622.22|4622.22|4622.58|4622.58|4622.22|4622.22|0
1648543720000|2022-03-29 08:48:40|4621.96|4621.96|4622.14|4622.14|4622.22|4622.22|4621.96|4621.96|0
1648543730000|2022-03-29 08:48:50|4622.22|4622.22|4622.49|4622.49|4622.49|4622.49|4622.14|4622.14|0
1648543740000|2022-03-29 08:49:00|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|4622.31|0
1648543750000|2022-03-29 08:49:10|4622.26|4622.26|4622.15|4622.15|4622.31|4622.31|4622.15|4622.15|0
1648543760000|2022-03-29 08:49:20|4622.07|4622.07|4621.45|4621.45|4622.07|4622.07|4621.45|4621.45|0
1648543770000|2022-03-29 08:49:30|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|0
1648543780000|2022-03-29 08:49:40|4620.98|4620.98|4620.98|4620.98|4620.98|4620.98|4620.98|4620.98|0
1648543800000|2022-03-29 08:50:00|4621.06|4621.06|4621.24|4621.24|4621.24|4621.24|4621.06|4621.06|0
1648543820000|2022-03-29 08:50:20|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|0
1648543830000|2022-03-29 08:50:30|4622|4622|4621.33|4621.33|4622|4622|4621.33|4621.33|0
1648543840000|2022-03-29 08:50:40|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1648543850000|2022-03-29 08:50:50|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|4620.62|0
1648543870000|2022-03-29 08:51:10|4621.29|4621.29|4623.88|4623.88|4623.97|4623.97|4621.29|4621.29|0
1648543890000|2022-03-29 08:51:30|4623.62|4623.62|4623.71|4623.71|4623.71|4623.71|4623.62|4623.62|0
1648543900000|2022-03-29 08:51:40|4623.88|4623.88|4625.22|4625.22|4625.22|4625.22|4623.88|4623.88|0
1648543910000|2022-03-29 08:51:50|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1648543920000|2022-03-29 08:52:00|4625.58|4625.58|4625.22|4625.22|4625.84|4625.84|4625.22|4625.22|0
1648543930000|2022-03-29 08:52:10|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|0
1648543940000|2022-03-29 08:52:20|4626.27|4626.27|4627.18|4627.18|4627.18|4627.18|4626.27|4626.27|0
1648543950000|2022-03-29 08:52:30|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|4627.45|0
1648543960000|2022-03-29 08:52:40|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|0
1648543990000|2022-03-29 08:53:10|4628.96|4628.96|4629.32|4629.32|4629.32|4629.32|4628.96|4628.96|0
1648544000000|2022-03-29 08:53:20|4629.14|4629.14|4629.85|4629.85|4629.85|4629.85|4629.14|4629.14|0
1648544010000|2022-03-29 08:53:30|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1648544020000|2022-03-29 08:53:40|4629.9|4629.9|4629.55|4629.55|4629.9|4629.9|4629.55|4629.55|0
1648544030000|2022-03-29 08:53:50|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|0
1648544040000|2022-03-29 08:54:00|4629.78|4629.78|4629.29|4629.29|4629.78|4629.78|4628.67|4628.67|0
1648544080000|2022-03-29 08:54:40|4628.62|4628.62|4629.09|4629.09|4629.21|4629.21|4628.62|4628.62|0
1648544090000|2022-03-29 08:54:50|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|4629.21|0
1648544100000|2022-03-29 08:55:00|4629.53|4629.53|4630.53|4630.53|4630.53|4630.53|4629.47|4629.47|0
1648544110000|2022-03-29 08:55:10|4631.33|4631.33|4630.89|4630.89|4631.33|4631.33|4630.89|4630.89|0
1648544120000|2022-03-29 08:55:20|4631.22|4631.22|4630.86|4630.86|4631.22|4631.22|4630.86|4630.86|0
1648544130000|2022-03-29 08:55:30|4630.16|4630.16|4630.26|4630.26|4630.26|4630.26|4630|4630|0
1648544140000|2022-03-29 08:55:40|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|4630.62|0
1648544160000|2022-03-29 08:56:00|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|0
1648544180000|2022-03-29 08:56:20|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|0
1648544200000|2022-03-29 08:56:40|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|0
1648544230000|2022-03-29 08:57:10|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|0
1648544240000|2022-03-29 08:57:20|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1648544250000|2022-03-29 08:57:30|4632.77|4632.77|4632.68|4632.68|4632.77|4632.77|4632.68|4632.68|0
1648544270000|2022-03-29 08:57:50|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|0
1648544280000|2022-03-29 08:58:00|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|0
1648544290000|2022-03-29 08:58:10|4631.24|4631.24|4629.96|4629.96|4631.24|4631.24|4629.72|4629.72|0
1648544300000|2022-03-29 08:58:20|4629.84|4629.84|4630.4|4630.4|4630.99|4630.99|4629.84|4629.84|0
1648544310000|2022-03-29 08:58:30|4630.84|4630.84|4631.64|4631.64|4631.64|4631.64|4630.84|4630.84|0
1648544340000|2022-03-29 08:59:00|4632.61|4632.61|4633.4|4633.4|4633.4|4633.4|4632.35|4632.35|0
1648544350000|2022-03-29 08:59:10|4633.32|4633.32|4632.96|4632.96|4633.49|4633.49|4632.9|4632.9|0
1648544360000|2022-03-29 08:59:20|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|0
1648544370000|2022-03-29 08:59:30|4633.84|4633.84|4634.31|4634.31|4634.31|4634.31|4633.78|4633.78|0
1648544380000|2022-03-29 08:59:40|4634.23|4634.23|4634.63|4634.63|4634.9|4634.9|4634.23|4634.23|0
1648544390000|2022-03-29 08:59:50|4635.07|4635.07|4635.07|4635.07|4635.07|4635.07|4635.07|4635.07|0
1648544400000|2022-03-29 09:00:00|4635.34|4635.34|4635.87|4635.87|4636.22|4636.22|4635.34|4635.34|0
1648544410000|2022-03-29 09:00:10|4635.99|4635.99|4636.34|4636.34|4636.34|4636.34|4635.99|4635.99|0
1648544420000|2022-03-29 09:00:20|4636.66|4636.66|4636.3|4636.3|4636.66|4636.66|4636.3|4636.3|0
1648544430000|2022-03-29 09:00:30|4636.04|4636.04|4636.21|4636.21|4636.39|4636.39|4636.04|4636.04|0
1648544440000|2022-03-29 09:00:40|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|4636.38|0
1648544460000|2022-03-29 09:01:00|4636.27|4636.27|4636.8|4636.8|4636.8|4636.8|4636.1|4636.1|0
1648544470000|2022-03-29 09:01:10|4637.16|4637.16|4637.51|4637.51|4637.51|4637.51|4637.16|4637.16|0
1648544480000|2022-03-29 09:01:20|4638.18|4638.18|4638.53|4638.53|4638.62|4638.62|4638.18|4638.18|0
1648544490000|2022-03-29 09:01:30|4638.44|4638.44|4638.09|4638.09|4638.44|4638.44|4638.09|4638.09|0
1648544500000|2022-03-29 09:01:40|4639.24|4639.24|4639.64|4639.64|4639.64|4639.64|4638.89|4638.89|0
1648544510000|2022-03-29 09:01:50|4639.76|4639.76|4639.5|4639.5|4639.76|4639.76|4639.41|4639.41|0
1648544540000|2022-03-29 09:02:20|4640.17|4640.17|4640.34|4640.34|4640.34|4640.34|4640.17|4640.17|0
1648544550000|2022-03-29 09:02:30|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|0
1648544560000|2022-03-29 09:02:40|4639.27|4639.27|4640.11|4640.11|4640.11|4640.11|4639.27|4639.27|0
1648544570000|2022-03-29 09:02:50|4640.2|4640.2|4640.2|4640.2|4640.2|4640.2|4640.2|4640.2|0
1648544600000|2022-03-29 09:03:20|4640.29|4640.29|4641.31|4641.31|4641.31|4641.31|4640.29|4640.29|0
1648544610000|2022-03-29 09:03:30|4640.7|4640.7|4640.17|4640.17|4640.7|4640.7|4640.17|4640.17|0
1648544640000|2022-03-29 09:04:00|4640.84|4640.84|4640.4|4640.4|4640.84|4640.84|4640.4|4640.4|0
1648544650000|2022-03-29 09:04:10|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|0
1648544660000|2022-03-29 09:04:20|4639.5|4639.5|4638.83|4638.83|4639.5|4639.5|4638.83|4638.83|0
1648544680000|2022-03-29 09:04:40|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|4638.56|0
1648544690000|2022-03-29 09:04:50|4638.74|4638.74|4639.51|4639.51|4639.51|4639.51|4638.74|4638.74|0
1648544720000|2022-03-29 09:05:20|4639.77|4639.77|4639.51|4639.51|4639.77|4639.77|4639.51|4639.51|0
1648544730000|2022-03-29 09:05:30|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|4639.24|0
1648544750000|2022-03-29 09:05:50|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|0
1648544760000|2022-03-29 09:06:00|4639.03|4639.03|4637.95|4637.95|4639.03|4639.03|4637.69|4637.69|0
1648544770000|2022-03-29 09:06:10|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|0
1648544780000|2022-03-29 09:06:20|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|0
1648544800000|2022-03-29 09:06:40|4639.01|4639.01|4638.72|4638.72|4639.01|4639.01|4638.72|4638.72|0
1648544830000|2022-03-29 09:07:10|4638.81|4638.81|4638.98|4638.98|4638.98|4638.98|4638.81|4638.81|0
1648544840000|2022-03-29 09:07:20|4638.81|4638.81|4638.98|4638.98|4638.98|4638.98|4638.81|4638.81|0
1648544850000|2022-03-29 09:07:30|4638.81|4638.81|4638.86|4638.86|4638.86|4638.86|4638.81|4638.81|0
1648544860000|2022-03-29 09:07:40|4639.21|4639.21|4642.09|4642.09|4643.51|4643.51|4639.21|4639.21|0
1648544870000|2022-03-29 09:07:50|4642.14|4642.14|4648.91|4648.91|4648.91|4648.91|4642.14|4642.14|0
1648544880000|2022-03-29 09:08:00|4648.73|4648.73|4648.73|4648.73|4648.85|4648.85|4645.31|4645.31|0
1648544890000|2022-03-29 09:08:10|4647.39|4647.39|4648.14|4648.14|4648.14|4648.14|4645.75|4645.75|0
1648544900000|2022-03-29 09:08:20|4647.47|4647.47|4646.7|4646.7|4647.56|4647.56|4646.7|4646.7|0
1648544910000|2022-03-29 09:08:30|4646.17|4646.17|4645.17|4645.17|4646.17|4646.17|4644.82|4644.82|0
1648544920000|2022-03-29 09:08:40|4645.12|4645.12|4643.69|4643.69|4645.66|4645.66|4643.43|4643.43|0
1648544940000|2022-03-29 09:09:00|4643.86|4643.86|4643.1|4643.1|4643.86|4643.86|4643.1|4643.1|0
1648544950000|2022-03-29 09:09:10|4643.05|4643.05|4642.52|4642.52|4643.05|4643.05|4642.52|4642.52|0
1648544960000|2022-03-29 09:09:20|4642.4|4642.4|4640|4640|4642.4|4642.4|4640|4640|0
1648544970000|2022-03-29 09:09:30|4640.26|4640.26|4641.77|4641.77|4641.77|4641.77|4640.26|4640.26|0
1648544980000|2022-03-29 09:09:40|4642.29|4642.29|4643.57|4643.57|4643.75|4643.75|4641.85|4641.85|0
1648544990000|2022-03-29 09:09:50|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1648545000000|2022-03-29 09:10:00|4643.49|4643.49|4643.08|4643.08|4644.42|4644.42|4643.08|4643.08|0
1648545020000|2022-03-29 09:10:20|4642.75|4642.75|4642.32|4642.32|4642.75|4642.75|4642.32|4642.32|0
1648545030000|2022-03-29 09:10:30|4642.85|4642.85|4643.29|4643.29|4643.47|4643.47|4642.85|4642.85|0
1648545040000|2022-03-29 09:10:40|4642.94|4642.94|4642.41|4642.41|4642.94|4642.94|4642.41|4642.41|0
1648545050000|2022-03-29 09:10:50|4641.07|4641.07|4641.42|4641.42|4641.42|4641.42|4640.89|4640.89|0
1648545060000|2022-03-29 09:11:00|4641.16|4641.16|4642.54|4642.54|4642.54|4642.54|4641.16|4641.16|0
1648545070000|2022-03-29 09:11:10|4642.83|4642.83|4642.33|4642.33|4642.83|4642.83|4642.33|4642.33|0
1648545080000|2022-03-29 09:11:20|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|0
1648545090000|2022-03-29 09:11:30|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|4642.15|0
1648545100000|2022-03-29 09:11:40|4641.27|4641.27|4641.26|4641.26|4641.44|4641.44|4640.77|4640.77|0
1648545110000|2022-03-29 09:11:50|4641.09|4641.09|4641.07|4641.07|4641.09|4641.09|4640.89|4640.89|0
1648545120000|2022-03-29 09:12:00|4639.06|4639.06|4638.79|4638.79|4639.06|4639.06|4638.62|4638.62|0
1648545130000|2022-03-29 09:12:10|4640.13|4640.13|4641.28|4641.28|4641.28|4641.28|4640.13|4640.13|0
1648545140000|2022-03-29 09:12:20|4640.61|4640.61|4640.35|4640.35|4640.61|4640.61|4640.35|4640.35|0
1648545150000|2022-03-29 09:12:30|4639.01|4639.01|4635.89|4635.89|4639.01|4639.01|4634.55|4634.55|0
1648545160000|2022-03-29 09:12:40|4636.15|4636.15|4635.48|4635.48|4636.48|4636.48|4635.48|4635.48|0
1648545170000|2022-03-29 09:12:50|4636.19|4636.19|4635.92|4635.92|4636.19|4636.19|4635.92|4635.92|0
1648545180000|2022-03-29 09:13:00|4635.83|4635.83|4635.66|4635.66|4635.92|4635.92|4635.48|4635.48|0
1648545190000|2022-03-29 09:13:10|4635.82|4635.82|4635.75|4635.75|4635.82|4635.82|4635.48|4635.48|0
1648545220000|2022-03-29 09:13:40|4636.01|4636.01|4634.67|4634.67|4636.01|4636.01|4634.67|4634.67|0
1648545230000|2022-03-29 09:13:50|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|0
1648545240000|2022-03-29 09:14:00|4636.31|4636.31|4635.09|4635.09|4636.31|4636.31|4635.09|4635.09|0
1648545250000|2022-03-29 09:14:10|4635.44|4635.44|4631.42|4631.42|4635.44|4635.44|4631.42|4631.42|0
1648545270000|2022-03-29 09:14:30|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|4631.3|0
1648545280000|2022-03-29 09:14:40|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|4631.04|0
1648545290000|2022-03-29 09:14:50|4630.37|4630.37|4630.19|4630.19|4630.37|4630.37|4630.19|4630.19|0
1648545300000|2022-03-29 09:15:00|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1648545310000|2022-03-29 09:15:10|4630.72|4630.72|4630.42|4630.42|4630.83|4630.83|4630.42|4630.42|0
1648545320000|2022-03-29 09:15:20|4629.62|4629.62|4628.59|4628.59|4629.62|4629.62|4628.59|4628.59|0
1648545330000|2022-03-29 09:15:30|4628.33|4628.33|4629.35|4629.35|4629.53|4629.53|4628.33|4628.33|0
1648545340000|2022-03-29 09:15:40|4629|4629|4628.24|4628.24|4629.26|4629.26|4628.24|4628.24|0
1648545350000|2022-03-29 09:15:50|4628.06|4628.06|4628.9|4628.9|4628.9|4628.9|4627.95|4627.95|0
1648545360000|2022-03-29 09:16:00|4629.17|4629.17|4630.4|4630.4|4630.4|4630.4|4629.17|4629.17|0
1648545370000|2022-03-29 09:16:10|4630.23|4630.23|4633.07|4633.07|4633.07|4633.07|4630.14|4630.14|0
1648545380000|2022-03-29 09:16:20|4633.33|4633.33|4632.8|4632.8|4633.42|4633.42|4632.8|4632.8|0
1648545390000|2022-03-29 09:16:30|4633.24|4633.24|4632.98|4632.98|4633.24|4633.24|4632.98|4632.98|0
1648545400000|2022-03-29 09:16:40|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|0
1648545410000|2022-03-29 09:16:50|4632.54|4632.54|4632.63|4632.63|4632.89|4632.89|4632.54|4632.54|0
1648545420000|2022-03-29 09:17:00|4632.8|4632.8|4633.07|4633.07|4633.22|4633.22|4632.8|4632.8|0
1648545430000|2022-03-29 09:17:10|4633.69|4633.69|4633.78|4633.78|4633.78|4633.78|4633.69|4633.69|0
1648545440000|2022-03-29 09:17:20|4633.95|4633.95|4633.42|4633.42|4633.95|4633.95|4633.42|4633.42|0
1648545460000|2022-03-29 09:17:40|4632.08|4632.08|4628.59|4628.59|4632.61|4632.61|4628.59|4628.59|0
1648545470000|2022-03-29 09:17:50|4628.15|4628.15|4626.37|4626.37|4628.15|4628.15|4626.37|4626.37|0
1648545480000|2022-03-29 09:18:00|4626.2|4626.2|4626.28|4626.28|4626.28|4626.28|4626.11|4626.11|0
1648545500000|2022-03-29 09:18:20|4626.11|4626.11|4626.26|4626.26|4626.26|4626.26|4626.11|4626.11|0
1648545510000|2022-03-29 09:18:30|4626.52|4626.52|4626.26|4626.26|4626.52|4626.52|4626.26|4626.26|0
1648545520000|2022-03-29 09:18:40|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|0
1648545530000|2022-03-29 09:18:50|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|0
1648545540000|2022-03-29 09:19:00|4625.85|4625.85|4626.2|4626.2|4626.29|4626.29|4625.85|4625.85|0
1648545550000|2022-03-29 09:19:10|4626.03|4626.03|4626.11|4626.11|4626.2|4626.2|4626.03|4626.03|0
1648545560000|2022-03-29 09:19:20|4626.38|4626.38|4627.22|4627.22|4627.22|4627.22|4625.76|4625.76|0
1648545570000|2022-03-29 09:19:30|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1648545580000|2022-03-29 09:19:40|4627.48|4627.48|4627.37|4627.37|4627.57|4627.57|4627.28|4627.28|0
1648545590000|2022-03-29 09:19:50|4626.7|4626.7|4626.93|4626.93|4626.93|4626.93|4626.7|4626.7|0
1648545600000|2022-03-29 09:20:00|4626.7|4626.7|4625.19|4625.19|4626.7|4626.7|4622.51|4622.51|0
1648545610000|2022-03-29 09:20:10|4625.45|4625.45|4626.95|4626.95|4626.95|4626.95|4625.45|4625.45|0
1648545620000|2022-03-29 09:20:20|4627.25|4627.25|4626.63|4626.63|4627.25|4627.25|4626.63|4626.63|0
1648545640000|2022-03-29 09:20:40|4626.28|4626.28|4625.75|4625.75|4626.28|4626.28|4625.75|4625.75|0
1648545650000|2022-03-29 09:20:50|4625.83|4625.83|4625.5|4625.5|4626|4626|4625.5|4625.5|0
1648545660000|2022-03-29 09:21:00|4625.35|4625.35|4623.34|4623.34|4625.35|4625.35|4623.34|4623.34|0
1648545680000|2022-03-29 09:21:20|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|4623.66|0
1648545700000|2022-03-29 09:21:40|4623.55|4623.55|4623.55|4623.55|4623.55|4623.55|4623.55|4623.55|0
1648545710000|2022-03-29 09:21:50|4623.99|4623.99|4623.72|4623.72|4623.99|4623.99|4623.72|4623.72|0
1648545720000|2022-03-29 09:22:00|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|0
1648545730000|2022-03-29 09:22:10|4624.52|4624.52|4625.6|4625.6|4625.78|4625.78|4624.52|4624.52|0
1648545740000|2022-03-29 09:22:20|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|4624.26|0
1648545750000|2022-03-29 09:22:30|4623.82|4623.82|4624.26|4624.26|4624.26|4624.26|4623.82|4623.82|0
1648545760000|2022-03-29 09:22:40|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|0
1648545770000|2022-03-29 09:22:50|4623.15|4623.15|4621.26|4621.26|4623.15|4623.15|4621.26|4621.26|0
1648545780000|2022-03-29 09:23:00|4622.6|4622.6|4623.27|4623.27|4623.27|4623.27|4622.6|4622.6|0
1648545800000|2022-03-29 09:23:20|4621.93|4621.93|4620.02|4620.02|4621.93|4621.93|4619.76|4619.76|0
1648545810000|2022-03-29 09:23:30|4622.03|4622.03|4622.07|4622.07|4622.07|4622.07|4621.36|4621.36|0
1648545820000|2022-03-29 09:23:40|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|0
1648545830000|2022-03-29 09:23:50|4621.22|4621.22|4619.21|4619.21|4621.22|4621.22|4619.21|4619.21|0
1648545840000|2022-03-29 09:24:00|4619.03|4619.03|4617.9|4617.9|4619.91|4619.91|4617.9|4617.9|0
1648545850000|2022-03-29 09:24:10|4617.64|4617.64|4617.9|4617.9|4617.9|4617.9|4617.64|4617.64|0
1648545860000|2022-03-29 09:24:20|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|0
1648545870000|2022-03-29 09:24:30|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|0
1648545890000|2022-03-29 09:24:50|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1648545910000|2022-03-29 09:25:10|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1648545930000|2022-03-29 09:25:30|4617.55|4617.55|4616.21|4616.21|4617.55|4617.55|4616.21|4616.21|0
1648545960000|2022-03-29 09:26:00|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1648545970000|2022-03-29 09:26:10|4615.77|4615.77|4615.68|4615.68|4615.77|4615.77|4615.68|4615.68|0
1648545980000|2022-03-29 09:26:20|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|4615.85|0
1648545990000|2022-03-29 09:26:30|4616.52|4616.52|4617.19|4617.19|4617.19|4617.19|4616.52|4616.52|0
1648546000000|2022-03-29 09:26:40|4617.37|4617.37|4618.08|4618.08|4618.08|4618.08|4617.37|4617.37|0
1648546010000|2022-03-29 09:26:50|4618.61|4618.61|4618.96|4618.96|4618.96|4618.96|4618.61|4618.61|0
1648546040000|2022-03-29 09:27:20|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|4619.31|0
1648546060000|2022-03-29 09:27:40|4618.96|4618.96|4619.31|4619.31|4619.31|4619.31|4618.96|4618.96|0
1648546070000|2022-03-29 09:27:50|4619.05|4619.05|4619.67|4619.67|4620.02|4620.02|4619.05|4619.05|0
1648546080000|2022-03-29 09:28:00|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|0
1648546090000|2022-03-29 09:28:10|4621.08|4621.08|4621.43|4621.43|4621.43|4621.43|4621.08|4621.08|0
1648546100000|2022-03-29 09:28:20|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|0
1648546110000|2022-03-29 09:28:30|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|0
1648546130000|2022-03-29 09:28:50|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|0
1648546140000|2022-03-29 09:29:00|4619.12|4619.12|4617.02|4617.02|4619.12|4619.12|4616.23|4616.23|0
1648546150000|2022-03-29 09:29:10|4617.25|4617.25|4617.57|4617.57|4617.92|4617.92|4617.25|4617.25|0
1648546170000|2022-03-29 09:29:30|4617.66|4617.66|4617.48|4617.48|4617.66|4617.66|4617.48|4617.48|0
1648546180000|2022-03-29 09:29:40|4617.13|4617.13|4617.04|4617.04|4617.13|4617.13|4617.04|4617.04|0
1648546190000|2022-03-29 09:29:50|4617.48|4617.48|4627.36|4627.36|4627.36|4627.36|4617.48|4617.48|0
1648546200000|2022-03-29 09:30:00|4627.79|4627.79|4628.46|4628.46|4631.59|4631.59|4627.79|4627.79|0
1648546210000|2022-03-29 09:30:10|4628.3|4628.3|4622.69|4622.69|4628.3|4628.3|4622.69|4622.69|0
1648546220000|2022-03-29 09:30:20|4622|4622|4618.79|4618.79|4622|4622|4618.79|4618.79|0
1648546230000|2022-03-29 09:30:30|4617.99|4617.99|4616.9|4616.9|4617.99|4617.99|4616.26|4616.26|0
1648546240000|2022-03-29 09:30:40|4617.07|4617.07|4617.34|4617.34|4618.29|4618.29|4616.81|4616.81|0
1648546250000|2022-03-29 09:30:50|4616.67|4616.67|4616.24|4616.24|4617.44|4617.44|4616.24|4616.24|0
1648546260000|2022-03-29 09:31:00|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|0
1648546270000|2022-03-29 09:31:10|4616.38|4616.38|4618.93|4618.93|4618.93|4618.93|4616.38|4616.38|0
1648546280000|2022-03-29 09:31:20|4619.61|4619.61|4617.67|4617.67|4619.61|4619.61|4617.67|4617.67|0
1648546290000|2022-03-29 09:31:30|4618.26|4618.26|4618.31|4618.31|4618.41|4618.41|4617.78|4617.78|0
1648546300000|2022-03-29 09:31:40|4617.64|4617.64|4616.65|4616.65|4617.64|4617.64|4616.65|4616.65|0
1648546310000|2022-03-29 09:31:50|4617.09|4617.09|4616.99|4616.99|4617.36|4617.36|4616.99|4616.99|0
1648546320000|2022-03-29 09:32:00|4617.28|4617.28|4620.14|4620.14|4620.49|4620.49|4617.28|4617.28|0
1648546330000|2022-03-29 09:32:10|4619.47|4619.47|4619.71|4619.71|4619.71|4619.71|4619.04|4619.04|0
1648546340000|2022-03-29 09:32:20|4618.37|4618.37|4618.37|4618.37|4618.43|4618.43|4618.37|4618.37|0
1648546350000|2022-03-29 09:32:30|4618.27|4618.27|4617.74|4617.74|4618.27|4618.27|4617.74|4617.74|0
1648546360000|2022-03-29 09:32:40|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|0
1648546370000|2022-03-29 09:32:50|4618.05|4618.05|4617.59|4617.59|4618.05|4618.05|4617.01|4617.01|0
1648546390000|2022-03-29 09:33:10|4616.92|4616.92|4617.19|4617.19|4617.19|4617.19|4616.92|4616.92|0
1648546400000|2022-03-29 09:33:20|4615.85|4615.85|4616.25|4616.25|4616.52|4616.52|4615.85|4615.85|0
1648546410000|2022-03-29 09:33:30|4616.41|4616.41|4612.04|4612.04|4616.73|4616.73|4612.04|4612.04|0
1648546420000|2022-03-29 09:33:40|4612.71|4612.71|4614.66|4614.66|4614.66|4614.66|4610.7|4610.7|0
1648546430000|2022-03-29 09:33:50|4615.19|4615.19|4616.53|4616.53|4616.53|4616.53|4615.19|4615.19|0
1648546450000|2022-03-29 09:34:10|4615.78|4615.78|4616.72|4616.72|4616.72|4616.72|4615.73|4615.73|0
1648546460000|2022-03-29 09:34:20|4616.05|4616.05|4618.61|4618.61|4618.61|4618.61|4616.05|4616.05|0
1648546470000|2022-03-29 09:34:30|4619.95|4619.95|4618.35|4618.35|4620.35|4620.35|4618.35|4618.35|0
1648546480000|2022-03-29 09:34:40|4618.61|4618.61|4618.84|4618.84|4619.1|4619.1|4618.61|4618.61|0
1648546490000|2022-03-29 09:34:50|4618.89|4618.89|4619.56|4619.56|4619.56|4619.56|4618.63|4618.63|0
1648546500000|2022-03-29 09:35:00|4619.07|4619.07|4619.07|4619.07|4619.07|4619.07|4619.07|4619.07|0
1648546510000|2022-03-29 09:35:10|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|0
1648546520000|2022-03-29 09:35:20|4615.05|4615.05|4613.67|4613.67|4615.05|4615.05|4613.67|4613.67|0
1648546530000|2022-03-29 09:35:30|4611.66|4611.66|4612.26|4612.26|4612.26|4612.26|4609.99|4609.99|0
1648546540000|2022-03-29 09:35:40|4612.93|4612.93|4613.19|4613.19|4613.28|4613.28|4612.93|4612.93|0
1648546550000|2022-03-29 09:35:50|4613.72|4613.72|4613.81|4613.81|4613.81|4613.81|4613.72|4613.72|0
1648546560000|2022-03-29 09:36:00|4614.08|4614.08|4614.84|4614.84|4614.84|4614.84|4614.08|4614.08|0
1648546570000|2022-03-29 09:36:10|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|0
1648546590000|2022-03-29 09:36:30|4614.75|4614.75|4613.58|4613.58|4614.75|4614.75|4613.58|4613.58|0
1648546600000|2022-03-29 09:36:40|4613.93|4613.93|4614.53|4614.53|4614.53|4614.53|4613.58|4613.58|0
1648546610000|2022-03-29 09:36:50|4614.45|4614.45|4614.2|4614.2|4614.62|4614.62|4614.09|4614.09|0
1648546620000|2022-03-29 09:37:00|4614.25|4614.25|4614.09|4614.09|4614.25|4614.25|4614.09|4614.09|0
1648546630000|2022-03-29 09:37:10|4613.34|4613.34|4613.43|4613.43|4613.43|4613.43|4613.34|4613.34|0
1648546640000|2022-03-29 09:37:20|4613.87|4613.87|4613.22|4613.22|4614.05|4614.05|4613.22|4613.22|0
1648546650000|2022-03-29 09:37:30|4613.31|4613.31|4613.48|4613.48|4613.92|4613.92|4613.31|4613.31|0
1648546660000|2022-03-29 09:37:40|4614.15|4614.15|4611.52|4611.52|4614.15|4614.15|4611.52|4611.52|0
1648546670000|2022-03-29 09:37:50|4611.78|4611.78|4610.53|4610.53|4612.04|4612.04|4610.53|4610.53|0
1648546680000|2022-03-29 09:38:00|4609.86|4609.86|4610.53|4610.53|4611.2|4611.2|4609.86|4609.86|0
1648546700000|2022-03-29 09:38:20|4609.86|4609.86|4608.44|4608.44|4609.86|4609.86|4608.44|4608.44|0
1648546710000|2022-03-29 09:38:30|4608.53|4608.53|4605.27|4605.27|4608.62|4608.62|4605.27|4605.27|0
1648546720000|2022-03-29 09:38:40|4605.09|4605.09|4605.27|4605.27|4605.27|4605.27|4604.56|4604.56|0
1648546740000|2022-03-29 09:39:00|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|4605.53|0
1648546750000|2022-03-29 09:39:10|4605.45|4605.45|4605.71|4605.71|4605.89|4605.89|4605.45|4605.45|0
1648546760000|2022-03-29 09:39:20|4606.38|4606.38|4605.71|4605.71|4606.38|4606.38|4604.37|4604.37|0
1648546780000|2022-03-29 09:39:40|4605.53|4605.53|4605.71|4605.71|4605.71|4605.71|4605.53|4605.53|0
1648546790000|2022-03-29 09:39:50|4605.62|4605.62|4605.46|4605.46|4605.62|4605.62|4605.46|4605.46|0
1648546800000|2022-03-29 09:40:00|4605.11|4605.11|4606.09|4606.09|4606.44|4606.44|4605.11|4605.11|0
1648546810000|2022-03-29 09:40:10|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1648546820000|2022-03-29 09:40:20|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4605.49|4605.49|0
1648546830000|2022-03-29 09:40:30|4605.98|4605.98|4608.48|4608.48|4608.48|4608.48|4605.62|4605.62|0
1648546840000|2022-03-29 09:40:40|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|4608.83|0
1648546850000|2022-03-29 09:40:50|4608.92|4608.92|4608.92|4608.92|4608.92|4608.92|4608.92|4608.92|0
1648546860000|2022-03-29 09:41:00|4611.6|4611.6|4611.14|4611.14|4611.6|4611.6|4610.26|4610.26|0
1648546870000|2022-03-29 09:41:10|4610.97|4610.97|4611.5|4611.5|4611.5|4611.5|4610.88|4610.88|0
1648546880000|2022-03-29 09:41:20|4611.85|4611.85|4611.94|4611.94|4611.94|4611.94|4611.85|4611.85|0
1648546890000|2022-03-29 09:41:30|4611.67|4611.67|4612.82|4612.82|4613.17|4613.17|4611.59|4611.59|0
1648546900000|2022-03-29 09:41:40|4613|4613|4613.29|4613.29|4613.58|4613.58|4613|4613|0
1648546910000|2022-03-29 09:41:50|4612.96|4612.96|4613.64|4613.64|4613.64|4613.64|4612.96|4612.96|0
1648546920000|2022-03-29 09:42:00|4613.78|4613.78|4614.66|4614.66|4614.66|4614.66|4613.78|4613.78|0
1648546930000|2022-03-29 09:42:10|4615.19|4615.19|4615.37|4615.37|4616.04|4616.04|4615.19|4615.19|0
1648546940000|2022-03-29 09:42:20|4616.04|4616.04|4615.55|4615.55|4616.04|4616.04|4615.37|4615.37|0
1648546950000|2022-03-29 09:42:30|4615.72|4615.72|4615.19|4615.19|4616.08|4616.08|4615.19|4615.19|0
1648546960000|2022-03-29 09:42:40|4615.43|4615.43|4616.14|4616.14|4616.31|4616.31|4615.43|4615.43|0
1648546980000|2022-03-29 09:43:00|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|0
1648546990000|2022-03-29 09:43:10|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|0
1648547000000|2022-03-29 09:43:20|4616.14|4616.14|4617.02|4617.02|4617.02|4617.02|4616.14|4616.14|0
1648547010000|2022-03-29 09:43:30|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|0
1648547020000|2022-03-29 09:43:40|4616.49|4616.49|4617.05|4617.05|4617.2|4617.2|4616.49|4616.49|0
1648547030000|2022-03-29 09:43:50|4616.87|4616.87|4616.53|4616.53|4616.88|4616.88|4616.09|4616.09|0
1648547040000|2022-03-29 09:44:00|4616.37|4616.37|4616.14|4616.14|4616.37|4616.37|4616.14|4616.14|0
1648547050000|2022-03-29 09:44:10|4616.49|4616.49|4616.44|4616.44|4616.49|4616.49|4616.44|4616.44|0
1648547060000|2022-03-29 09:44:20|4616.49|4616.49|4615.15|4615.15|4616.49|4616.49|4615.15|4615.15|0
1648547070000|2022-03-29 09:44:30|4613.81|4613.81|4614.75|4614.75|4614.75|4614.75|4613.81|4613.81|0
1648547080000|2022-03-29 09:44:40|4614.57|4614.57|4614.36|4614.36|4614.57|4614.57|4614.36|4614.36|0
1648547090000|2022-03-29 09:44:50|4613.83|4613.83|4612.54|4612.54|4613.83|4613.83|4612.54|4612.54|0
1648547100000|2022-03-29 09:45:00|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|4611.83|0
1648547110000|2022-03-29 09:45:10|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|4612.79|0
1648547120000|2022-03-29 09:45:20|4613.42|4613.42|4613.37|4613.37|4613.42|4613.42|4613.37|4613.37|0
1648547130000|2022-03-29 09:45:30|4612.84|4612.84|4612.84|4612.84|4613.02|4613.02|4612.84|4612.84|0
1648547160000|2022-03-29 09:46:00|4612.51|4612.51|4610.75|4610.75|4612.51|4612.51|4610.75|4610.75|0
1648547170000|2022-03-29 09:46:10|4611.19|4611.19|4610.75|4610.75|4611.19|4611.19|4610.75|4610.75|0
1648547180000|2022-03-29 09:46:20|4611.01|4611.01|4611.1|4611.1|4611.1|4611.1|4611.01|4611.01|0
1648547190000|2022-03-29 09:46:30|4610.81|4610.81|4610.22|4610.22|4610.81|4610.81|4610.22|4610.22|0
1648547200000|2022-03-29 09:46:40|4610.84|4610.84|4611.01|4611.01|4611.01|4611.01|4610.48|4610.48|0
1648547210000|2022-03-29 09:46:50|4610.84|4610.84|4611.72|4611.72|4611.72|4611.72|4610.84|4610.84|0
1648547220000|2022-03-29 09:47:00|4611.54|4611.54|4611.72|4611.72|4611.9|4611.9|4611.19|4611.19|0
1648547230000|2022-03-29 09:47:10|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|4609.5|4609.5|0
1648547240000|2022-03-29 09:47:20|4610.67|4610.67|4608.98|4608.98|4610.85|4610.85|4608.98|4608.98|0
1648547250000|2022-03-29 09:47:30|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|0
1648547260000|2022-03-29 09:47:40|4609.33|4609.33|4605.87|4605.87|4609.33|4609.33|4605.34|4605.34|0
1648547270000|2022-03-29 09:47:50|4607.21|4607.21|4607.43|4607.43|4607.7|4607.7|4607.21|4607.21|0
1648547280000|2022-03-29 09:48:00|4607.33|4607.33|4607.17|4607.17|4607.33|4607.33|4607.17|4607.17|0
1648547290000|2022-03-29 09:48:10|4607.01|4607.01|4606.85|4606.85|4607.01|4607.01|4606.85|4606.85|0
1648547300000|2022-03-29 09:48:20|4606.79|4606.79|4607.17|4607.17|4607.17|4607.17|4606.79|4606.79|0
1648547310000|2022-03-29 09:48:30|4607.46|4607.46|4607.99|4607.99|4607.99|4607.99|4607.46|4607.46|0
1648547320000|2022-03-29 09:48:40|4608.31|4608.31|4608.19|4608.19|4608.49|4608.49|4608.19|4608.19|0
1648547330000|2022-03-29 09:48:50|4607.84|4607.84|4605.16|4605.16|4607.84|4607.84|4604.49|4604.49|0
1648547340000|2022-03-29 09:49:00|4605.83|4605.83|4605.16|4605.16|4605.83|4605.83|4605.16|4605.16|0
1648547350000|2022-03-29 09:49:10|4605.46|4605.46|4605.1|4605.1|4605.46|4605.46|4605.1|4605.1|0
1648547360000|2022-03-29 09:49:20|4604.81|4604.81|4604.64|4604.64|4604.81|4604.81|4604.64|4604.64|0
1648547380000|2022-03-29 09:49:40|4605|4605|4604.29|4604.29|4605|4605|4604.29|4604.29|0
1648547390000|2022-03-29 09:49:50|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|4604.34|0
1648547400000|2022-03-29 09:50:00|4604.17|4604.17|4606.53|4606.53|4606.88|4606.88|4603.5|4603.5|0
1648547410000|2022-03-29 09:50:10|4609.88|4609.88|4611.12|4611.12|4611.12|4611.12|4609.21|4609.21|0
1648547420000|2022-03-29 09:50:20|4611.41|4611.41|4609.4|4609.4|4611.41|4611.41|4609.4|4609.4|0
1648547430000|2022-03-29 09:50:30|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|0
1648547440000|2022-03-29 09:50:40|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|4608.87|0
1648547450000|2022-03-29 09:50:50|4608.52|4608.52|4605.63|4605.63|4608.52|4608.52|4605.63|4605.63|0
1648547460000|2022-03-29 09:51:00|4604.29|4604.29|4603.5|4603.5|4604.29|4604.29|4603.5|4603.5|0
1648547470000|2022-03-29 09:51:10|4604.17|4604.17|4603.5|4603.5|4604.17|4604.17|4603.5|4603.5|0
1648547490000|2022-03-29 09:51:30|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1648547500000|2022-03-29 09:51:40|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|0
1648547510000|2022-03-29 09:51:50|4603.32|4603.32|4603.5|4603.5|4603.5|4603.5|4603.32|4603.32|0
1648547520000|2022-03-29 09:52:00|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|4603.14|0
1648547530000|2022-03-29 09:52:10|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|4603.5|0
1648547540000|2022-03-29 09:52:20|4604.66|4604.66|4604.37|4604.37|4604.66|4604.66|4604.37|4604.37|0
1648547550000|2022-03-29 09:52:30|4603.84|4603.84|4604.69|4604.69|4604.69|4604.69|4603.84|4603.84|0
1648547560000|2022-03-29 09:52:40|4606.7|4606.7|4605.36|4605.36|4606.7|4606.7|4605.36|4605.36|0
1648547570000|2022-03-29 09:52:50|4605.89|4605.89|4607.44|4607.44|4607.44|4607.44|4605.89|4605.89|0
1648547580000|2022-03-29 09:53:00|4607.61|4607.61|4607.61|4607.61|4607.97|4607.97|4607.61|4607.61|0
1648547590000|2022-03-29 09:53:10|4610.29|4610.29|4614.13|4614.13|4614.13|4614.13|4610.29|4610.29|0
1648547600000|2022-03-29 09:53:20|4607.43|4607.43|4606.76|4606.76|4607.43|4607.43|4606.76|4606.76|0
1648547610000|2022-03-29 09:53:30|4604.75|4604.75|4604.05|4604.05|4604.75|4604.75|4604.05|4604.05|0
1648547620000|2022-03-29 09:53:40|4606.06|4606.06|4604.5|4604.5|4606.06|4606.06|4604.5|4604.5|0
1648547630000|2022-03-29 09:53:50|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|0
1648547640000|2022-03-29 09:54:00|4606.07|4606.07|4608.63|4608.63|4608.63|4608.63|4605.95|4605.95|0
1648547660000|2022-03-29 09:54:20|4605.95|4605.95|4607.26|4607.26|4607.96|4607.96|4605.95|4605.95|0
1648547670000|2022-03-29 09:54:30|4603.91|4603.91|4604.07|4604.07|4605.92|4605.92|4601.9|4601.9|0
1648547680000|2022-03-29 09:54:40|4604.39|4604.39|4604.34|4604.34|4604.39|4604.39|4604.34|4604.34|0
1648547690000|2022-03-29 09:54:50|4604.51|4604.51|4604.16|4604.16|4604.51|4604.51|4604.16|4604.16|0
1648547700000|2022-03-29 09:55:00|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1648547710000|2022-03-29 09:55:10|4604.28|4604.28|4605.62|4605.62|4605.62|4605.62|4604.28|4604.28|0
1648547720000|2022-03-29 09:55:20|4605.97|4605.97|4605.38|4605.38|4605.97|4605.97|4605.38|4605.38|0
1648547730000|2022-03-29 09:55:30|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|4605.03|0
1648547740000|2022-03-29 09:55:40|4603.69|4603.69|4601.68|4601.68|4603.69|4603.69|4601.68|4601.68|0
1648547750000|2022-03-29 09:55:50|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|0
1648547760000|2022-03-29 09:56:00|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1648547780000|2022-03-29 09:56:20|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1648547810000|2022-03-29 09:56:50|4599.49|4599.49|4599.38|4599.38|4599.49|4599.49|4599.38|4599.38|0
1648547820000|2022-03-29 09:57:00|4599.52|4599.52|4599.26|4599.26|4599.52|4599.52|4599.26|4599.26|0
1648547840000|2022-03-29 09:57:20|4598.59|4598.59|4599.08|4599.08|4599.26|4599.26|4598.59|4598.59|0
1648547850000|2022-03-29 09:57:30|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|4598.91|0
1648547880000|2022-03-29 09:58:00|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|0
1648547890000|2022-03-29 09:58:10|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1648547900000|2022-03-29 09:58:20|4597.61|4597.61|4596.59|4596.59|4597.61|4597.61|4596.59|4596.59|0
1648547920000|2022-03-29 09:58:40|4596.94|4596.94|4595.92|4595.92|4597.03|4597.03|4595.92|4595.92|0
1648547930000|2022-03-29 09:58:50|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|0
1648547940000|2022-03-29 09:59:00|4595.9|4595.9|4597.24|4597.24|4597.24|4597.24|4595.9|4595.9|0
1648547950000|2022-03-29 09:59:10|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|0
1648547960000|2022-03-29 09:59:20|4597.56|4597.56|4597.47|4597.47|4597.56|4597.56|4597.47|4597.47|0
1648547970000|2022-03-29 09:59:30|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|4597.61|0
1648547980000|2022-03-29 09:59:40|4597.93|4597.93|4598.1|4598.1|4598.1|4598.1|4597.74|4597.74|0
1648547990000|2022-03-29 09:59:50|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|4598.18|0
1648548000000|2022-03-29 10:00:00|4598.71|4598.71|4599.65|4599.65|4599.65|4599.65|4598.71|4598.71|0
1648548020000|2022-03-29 10:00:20|4601.66|4601.66|4603|4603|4603|4603|4601.66|4601.66|0
1648548030000|2022-03-29 10:00:30|4604.34|4604.34|4604.65|4604.65|4605.01|4605.01|4604.34|4604.34|0
1648548050000|2022-03-29 10:00:50|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1648548060000|2022-03-29 10:01:00|4607.01|4607.01|4609.24|4609.24|4609.24|4609.24|4607.01|4607.01|0
1648548070000|2022-03-29 10:01:10|4608.57|4608.57|4608.41|4608.41|4608.57|4608.57|4608.41|4608.41|0
1648548080000|2022-03-29 10:01:20|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1648548100000|2022-03-29 10:01:40|4607.58|4607.58|4607.21|4607.21|4607.58|4607.58|4606.92|4606.92|0
1648548110000|2022-03-29 10:01:50|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|4607.09|0
1648548120000|2022-03-29 10:02:00|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|0
1648548130000|2022-03-29 10:02:10|4606.76|4606.76|4605.38|4605.38|4606.76|4606.76|4605.38|4605.38|0
1648548140000|2022-03-29 10:02:20|4605.09|4605.09|4605.09|4605.09|4605.09|4605.09|4605.09|4605.09|0
1648548150000|2022-03-29 10:02:30|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|0
1648548180000|2022-03-29 10:03:00|4605.47|4605.47|4604.93|4604.93|4605.47|4605.47|4604.93|4604.93|0
1648548190000|2022-03-29 10:03:10|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1648548200000|2022-03-29 10:03:20|4605.52|4605.52|4605.87|4605.87|4605.87|4605.87|4605.52|4605.52|0
1648548220000|2022-03-29 10:03:40|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|0
1648548240000|2022-03-29 10:04:00|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1648548250000|2022-03-29 10:04:10|4604.74|4604.74|4605.85|4605.85|4605.85|4605.85|4604.74|4604.74|0
1648548260000|2022-03-29 10:04:20|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1648548280000|2022-03-29 10:04:40|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|0
1648548290000|2022-03-29 10:04:50|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|4601.43|4601.43|0
1648548300000|2022-03-29 10:05:00|4601.39|4601.39|4600.44|4600.44|4601.39|4601.39|4600.44|4600.44|0
1648548310000|2022-03-29 10:05:10|4599.1|4599.1|4597.68|4597.68|4599.1|4599.1|4597.68|4597.68|0
1648548320000|2022-03-29 10:05:20|4598.35|4598.35|4598.61|4598.61|4598.61|4598.61|4598.35|4598.35|0
1648548350000|2022-03-29 10:05:50|4598.88|4598.88|4598.84|4598.84|4599.55|4599.55|4598.72|4598.72|0
1648548360000|2022-03-29 10:06:00|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|0
1648548380000|2022-03-29 10:06:20|4598.93|4598.93|4598.82|4598.82|4598.93|4598.93|4598.82|4598.82|0
1648548390000|2022-03-29 10:06:30|4598.99|4598.99|4598.82|4598.82|4598.99|4598.99|4598.82|4598.82|0
1648548400000|2022-03-29 10:06:40|4598.74|4598.74|4599.3|4599.3|4599.3|4599.3|4598.74|4598.74|0
1648548420000|2022-03-29 10:07:00|4599|4599|4598.65|4598.65|4599|4599|4598.65|4598.65|0
1648548430000|2022-03-29 10:07:10|4598.2|4598.2|4599.37|4599.37|4599.37|4599.37|4598.2|4598.2|0
1648548440000|2022-03-29 10:07:20|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|0
1648548450000|2022-03-29 10:07:30|4598.32|4598.32|4597.07|4597.07|4598.32|4598.32|4596.98|4596.98|0
1648548470000|2022-03-29 10:07:50|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|4597.34|0
1648548480000|2022-03-29 10:08:00|4597.16|4597.16|4596.87|4596.87|4597.16|4597.16|4596.87|4596.87|0
1648548490000|2022-03-29 10:08:10|4596.2|4596.2|4595.53|4595.53|4596.2|4596.2|4594.19|4594.19|0
1648548500000|2022-03-29 10:08:20|4595.17|4595.17|4595.39|4595.39|4595.39|4595.39|4595.01|4595.01|0
1648548510000|2022-03-29 10:08:30|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|0
1648548530000|2022-03-29 10:08:50|4595.92|4595.92|4596.01|4596.01|4596.01|4596.01|4595.92|4595.92|0
1648548540000|2022-03-29 10:09:00|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|0
1648548550000|2022-03-29 10:09:10|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|4595.18|0
1648548560000|2022-03-29 10:09:20|4595.51|4595.51|4595.35|4595.35|4595.51|4595.51|4595.35|4595.35|0
1648548570000|2022-03-29 10:09:30|4595.97|4595.97|4597.98|4597.98|4597.98|4597.98|4595.97|4595.97|0
1648548580000|2022-03-29 10:09:40|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|0
1648548590000|2022-03-29 10:09:50|4598.81|4598.81|4599.74|4599.74|4599.74|4599.74|4598.81|4598.81|0
1648548600000|2022-03-29 10:10:00|4599.32|4599.32|4600.61|4600.61|4600.61|4600.61|4599.32|4599.32|0
1648548610000|2022-03-29 10:10:10|4601.28|4601.28|4600.61|4600.61|4602.62|4602.62|4599.94|4599.94|0
1648548640000|2022-03-29 10:10:40|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|0
1648548660000|2022-03-29 10:11:00|4600.46|4600.46|4600.14|4600.14|4600.58|4600.58|4600.14|4600.14|0
1648548670000|2022-03-29 10:11:10|4600.26|4600.26|4602.19|4602.19|4602.19|4602.19|4600.26|4600.26|0
1648548680000|2022-03-29 10:11:20|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|0
1648548690000|2022-03-29 10:11:30|4601.34|4601.34|4601.08|4601.08|4601.34|4601.34|4601.08|4601.08|0
1648548700000|2022-03-29 10:11:40|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|0
1648548720000|2022-03-29 10:12:00|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|0
1648548730000|2022-03-29 10:12:10|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|0
1648548770000|2022-03-29 10:12:50|4600.16|4600.16|4599.9|4599.9|4600.16|4600.16|4599.9|4599.9|0
1648548790000|2022-03-29 10:13:10|4600.57|4600.57|4599.76|4599.76|4601.1|4601.1|4599.76|4599.76|0
1648548800000|2022-03-29 10:13:20|4599.14|4599.14|4598.52|4598.52|4599.14|4599.14|4598.52|4598.52|0
1648548820000|2022-03-29 10:13:40|4598.43|4598.43|4599.69|4599.69|4599.69|4599.69|4598.35|4598.35|0
1648548840000|2022-03-29 10:14:00|4599.53|4599.53|4599.99|4599.99|4599.99|4599.99|4599.53|4599.53|0
1648548850000|2022-03-29 10:14:10|4600.16|4600.16|4600.69|4600.69|4600.69|4600.69|4600.16|4600.16|0
1648548860000|2022-03-29 10:14:20|4600.34|4600.34|4599.81|4599.81|4600.34|4600.34|4599.14|4599.14|0
1648548890000|2022-03-29 10:14:50|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|4600.25|0
1648548900000|2022-03-29 10:15:00|4599.93|4599.93|4600.36|4600.36|4600.36|4600.36|4599.93|4599.93|0
1648548920000|2022-03-29 10:15:20|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|0
1648548930000|2022-03-29 10:15:30|4600.36|4600.36|4601.24|4601.24|4601.24|4601.24|4600.36|4600.36|0
1648548940000|2022-03-29 10:15:40|4600.57|4600.57|4600.48|4600.48|4600.57|4600.57|4599.9|4599.9|0
1648548950000|2022-03-29 10:15:50|4601.82|4601.82|4600.48|4600.48|4601.82|4601.82|4600.48|4600.48|0
1648548960000|2022-03-29 10:16:00|4601.15|4601.15|4600.66|4600.66|4601.33|4601.33|4600.42|4600.42|0
1648548970000|2022-03-29 10:16:10|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|0
1648548980000|2022-03-29 10:16:20|4601.16|4601.16|4599.82|4599.82|4601.16|4601.16|4599.82|4599.82|0
1648548990000|2022-03-29 10:16:30|4600.09|4600.09|4600.76|4600.76|4600.76|4600.76|4600.09|4600.09|0
1648549010000|2022-03-29 10:16:50|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|4601.02|0
1648549020000|2022-03-29 10:17:00|4601.17|4601.17|4600.29|4600.29|4601.17|4601.17|4600.29|4600.29|0
1648549030000|2022-03-29 10:17:10|4600.46|4600.46|4600.55|4600.55|4600.55|4600.55|4600.46|4600.46|0
1648549070000|2022-03-29 10:17:50|4599.88|4599.88|4599.97|4599.97|4599.97|4599.97|4599.88|4599.88|0
1648549080000|2022-03-29 10:18:00|4599.3|4599.3|4598.63|4598.63|4599.3|4599.3|4598.63|4598.63|0
1648549090000|2022-03-29 10:18:10|4598.19|4598.19|4598.45|4598.45|4598.45|4598.45|4598.19|4598.19|0
1648549100000|2022-03-29 10:18:20|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1648549110000|2022-03-29 10:18:30|4598.19|4598.19|4596.52|4596.52|4598.19|4598.19|4596.52|4596.52|0
1648549130000|2022-03-29 10:18:50|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1648549150000|2022-03-29 10:19:10|4596.38|4596.38|4598.27|4598.27|4598.39|4598.39|4596.38|4596.38|0
1648549170000|2022-03-29 10:19:30|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|4598.94|0
1648549180000|2022-03-29 10:19:40|4597.6|4597.6|4598.15|4598.15|4598.15|4598.15|4597.6|4597.6|0
1648549190000|2022-03-29 10:19:50|4598.36|4598.36|4599.4|4599.4|4599.4|4599.4|4598.36|4598.36|0
1648549210000|2022-03-29 10:20:10|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|4600.74|0
1648549230000|2022-03-29 10:20:30|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|0
1648549240000|2022-03-29 10:20:40|4601.73|4601.73|4602.4|4602.4|4602.4|4602.4|4601.73|4601.73|0
1648549250000|2022-03-29 10:20:50|4602.49|4602.49|4602.49|4602.49|4602.67|4602.67|4602.49|4602.49|0
1648549270000|2022-03-29 10:21:10|4603.83|4603.83|4604.18|4604.18|4604.18|4604.18|4603.83|4603.83|0
1648549300000|2022-03-29 10:21:40|4604.45|4604.45|4604.12|4604.12|4604.45|4604.45|4604.12|4604.12|0
1648549310000|2022-03-29 10:21:50|4607.47|4607.47|4607.77|4607.77|4607.77|4607.77|4606.8|4606.8|0
1648549320000|2022-03-29 10:22:00|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1648549330000|2022-03-29 10:22:10|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1648549340000|2022-03-29 10:22:20|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|0
1648549350000|2022-03-29 10:22:30|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1648549360000|2022-03-29 10:22:40|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1648549370000|2022-03-29 10:22:50|4610.19|4610.19|4609.4|4609.4|4610.19|4610.19|4609.4|4609.4|0
1648549380000|2022-03-29 10:23:00|4609.35|4609.35|4609.58|4609.58|4609.58|4609.58|4609.35|4609.35|0
1648549390000|2022-03-29 10:23:10|4609.14|4609.14|4609.41|4609.41|4609.5|4609.5|4608.97|4608.97|0
1648549440000|2022-03-29 10:24:00|4608.7|4608.7|4608.85|4608.85|4608.85|4608.85|4608.7|4608.7|0
1648549450000|2022-03-29 10:24:10|4608.7|4608.7|4609.41|4609.41|4609.41|4609.41|4608.7|4608.7|0
1648549460000|2022-03-29 10:24:20|4609.05|4609.05|4608.97|4608.97|4609.05|4609.05|4608.97|4608.97|0
1648549470000|2022-03-29 10:24:30|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|0
1648549520000|2022-03-29 10:25:20|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|4608.97|0
1648549530000|2022-03-29 10:25:30|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|4607.63|0
1648549540000|2022-03-29 10:25:40|4607.8|4607.8|4608.17|4608.17|4608.17|4608.17|4607.8|4607.8|0
1648549550000|2022-03-29 10:25:50|4608.44|4608.44|4608.17|4608.17|4608.44|4608.44|4608.17|4608.17|0
1648549560000|2022-03-29 10:26:00|4607.85|4607.85|4608.2|4608.2|4608.2|4608.2|4607.85|4607.85|0
1648549570000|2022-03-29 10:26:10|4608.25|4608.25|4607.99|4607.99|4608.25|4608.25|4607.99|4607.99|0
1648549580000|2022-03-29 10:26:20|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1648549600000|2022-03-29 10:26:40|4609.01|4609.01|4609.56|4609.56|4609.56|4609.56|4609.01|4609.01|0
1648549620000|2022-03-29 10:27:00|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|4609.38|0
1648549640000|2022-03-29 10:27:20|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|4609.2|0
1648549650000|2022-03-29 10:27:30|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|4608.53|0
1648549670000|2022-03-29 10:27:50|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|4608.89|0
1648549680000|2022-03-29 10:28:00|4608.71|4608.71|4609.06|4609.06|4609.06|4609.06|4608.71|4608.71|0
1648549690000|2022-03-29 10:28:10|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1648549720000|2022-03-29 10:28:40|4608.57|4608.57|4607.9|4607.9|4608.57|4608.57|4607.9|4607.9|0
1648549730000|2022-03-29 10:28:50|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|0
1648549740000|2022-03-29 10:29:00|4608.43|4608.43|4607.96|4607.96|4608.67|4608.67|4607.96|4607.96|0
1648549750000|2022-03-29 10:29:10|4607.29|4607.29|4606.45|4606.45|4607.29|4607.29|4606.45|4606.45|0
1648549760000|2022-03-29 10:29:20|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|0
1648549790000|2022-03-29 10:29:50|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|4604.05|0
1648549800000|2022-03-29 10:30:00|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1648549810000|2022-03-29 10:30:10|4605.07|4605.07|4603.73|4603.73|4605.07|4605.07|4603.73|4603.73|0
1648549820000|2022-03-29 10:30:20|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|0
1648549830000|2022-03-29 10:30:30|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|0
1648549840000|2022-03-29 10:30:40|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|4603.48|0
1648549850000|2022-03-29 10:30:50|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|0
1648549860000|2022-03-29 10:31:00|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1648549870000|2022-03-29 10:31:10|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1648549880000|2022-03-29 10:31:20|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|4603.8|0
1648549910000|2022-03-29 10:31:50|4603.88|4603.88|4604.24|4604.24|4604.33|4604.33|4603.88|4603.88|0
1648549920000|2022-03-29 10:32:00|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1648549940000|2022-03-29 10:32:20|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|0
1648549950000|2022-03-29 10:32:30|4603.9|4603.9|4603.74|4603.74|4604.07|4604.07|4603.74|4603.74|0
1648549970000|2022-03-29 10:32:50|4604.41|4604.41|4604.09|4604.09|4604.41|4604.41|4603.74|4603.74|0
1648549980000|2022-03-29 10:33:00|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1648550010000|2022-03-29 10:33:30|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|0
1648550020000|2022-03-29 10:33:40|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|4603.42|0
1648550040000|2022-03-29 10:34:00|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|0
1648550050000|2022-03-29 10:34:10|4603.16|4603.16|4605.75|4605.75|4605.75|4605.75|4603.07|4603.07|0
1648550060000|2022-03-29 10:34:20|4606.01|4606.01|4606.19|4606.19|4606.19|4606.19|4606.01|4606.01|0
1648550070000|2022-03-29 10:34:30|4606.14|4606.14|4606.14|4606.14|4606.84|4606.84|4606.14|4606.14|0
1648550090000|2022-03-29 10:34:50|4605.69|4605.69|4606.35|4606.35|4606.35|4606.35|4605.69|4605.69|0
1648550100000|2022-03-29 10:35:00|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|4606.26|0
1648550110000|2022-03-29 10:35:10|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1648550140000|2022-03-29 10:35:40|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1648550150000|2022-03-29 10:35:50|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|0
1648550160000|2022-03-29 10:36:00|4606.69|4606.69|4607.22|4607.22|4607.22|4607.22|4606.69|4606.69|0
1648550170000|2022-03-29 10:36:10|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|4606.78|0
1648550180000|2022-03-29 10:36:20|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|0
1648550210000|2022-03-29 10:36:50|4609.46|4609.46|4608.79|4608.79|4609.46|4609.46|4608.79|4608.79|0
1648550220000|2022-03-29 10:37:00|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|4608.12|0
1648550230000|2022-03-29 10:37:10|4608.28|4608.28|4608.11|4608.11|4608.28|4608.28|4608.11|4608.11|0
1648550250000|2022-03-29 10:37:30|4610.12|4610.12|4610.79|4610.79|4611.46|4611.46|4610.12|4610.12|0
1648550260000|2022-03-29 10:37:40|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|4610.7|0
1648550280000|2022-03-29 10:38:00|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|0
1648550290000|2022-03-29 10:38:10|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1648550300000|2022-03-29 10:38:20|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|4612.87|0
1648550320000|2022-03-29 10:38:40|4612.61|4612.61|4613.28|4613.28|4613.28|4613.28|4612.61|4612.61|0
1648550340000|2022-03-29 10:39:00|4612.84|4612.84|4612.75|4612.75|4612.84|4612.84|4612.75|4612.75|0
1648550350000|2022-03-29 10:39:10|4612.66|4612.66|4609.63|4609.63|4612.66|4612.66|4609.63|4609.63|0
1648550360000|2022-03-29 10:39:20|4608.96|4608.96|4607.88|4607.88|4608.96|4608.96|4607.29|4607.29|0
1648550370000|2022-03-29 10:39:30|4607.7|4607.7|4607.48|4607.48|4608.82|4608.82|4607.48|4607.48|0
1648550420000|2022-03-29 10:40:20|4607.15|4607.15|4606.83|4606.83|4607.5|4607.5|4606.83|4606.83|0
1648550440000|2022-03-29 10:40:40|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|4607.42|0
1648550450000|2022-03-29 10:40:50|4607.25|4607.25|4607.42|4607.42|4607.42|4607.42|4607.25|4607.25|0
1648550460000|2022-03-29 10:41:00|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|0
1648550470000|2022-03-29 10:41:10|4606.74|4606.74|4606.25|4606.25|4606.74|4606.74|4606.25|4606.25|0
1648550490000|2022-03-29 10:41:30|4605.89|4605.89|4605.63|4605.63|4605.89|4605.89|4605.63|4605.63|0
1648550520000|2022-03-29 10:42:00|4605.47|4605.47|4606.13|4606.13|4606.13|4606.13|4605.47|4605.47|0
1648550530000|2022-03-29 10:42:10|4606.49|4606.49|4606.75|4606.75|4606.75|4606.75|4606.49|4606.49|0
1648550560000|2022-03-29 10:42:40|4606.22|4606.22|4606.05|4606.05|4606.22|4606.22|4606.05|4606.05|0
1648550570000|2022-03-29 10:42:50|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1648550580000|2022-03-29 10:43:00|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|0
1648550590000|2022-03-29 10:43:10|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|4607.05|0
1648550600000|2022-03-29 10:43:20|4606.87|4606.87|4604.94|4604.94|4606.87|4606.87|4604.94|4604.94|0
1648550610000|2022-03-29 10:43:30|4605.24|4605.24|4605.53|4605.53|4605.53|4605.53|4605.24|4605.24|0
1648550640000|2022-03-29 10:44:00|4605.09|4605.09|4605.53|4605.53|4605.53|4605.53|4605.09|4605.09|0
1648550670000|2022-03-29 10:44:30|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|0
1648550700000|2022-03-29 10:45:00|4606.15|4606.15|4605.97|4605.97|4606.33|4606.33|4605.97|4605.97|0
1648550710000|2022-03-29 10:45:10|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|0
1648550730000|2022-03-29 10:45:30|4606.15|4606.15|4606.5|4606.5|4606.5|4606.5|4606.15|4606.15|0
1648550740000|2022-03-29 10:45:40|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1648550750000|2022-03-29 10:45:50|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|0
1648550770000|2022-03-29 10:46:10|4606.73|4606.73|4608.02|4608.02|4608.02|4608.02|4606.73|4606.73|0
1648550780000|2022-03-29 10:46:20|4608.72|4608.72|4608.32|4608.32|4608.72|4608.72|4608.32|4608.32|0
1648550790000|2022-03-29 10:46:30|4608.99|4608.99|4609.52|4609.52|4609.52|4609.52|4608.99|4608.99|0
1648550810000|2022-03-29 10:46:50|4610.05|4610.05|4609.91|4609.91|4610.05|4610.05|4609.91|4609.91|0
1648550820000|2022-03-29 10:47:00|4610.12|4610.12|4610.28|4610.28|4610.28|4610.28|4610.12|4610.12|0
1648550850000|2022-03-29 10:47:30|4609.92|4609.92|4605.23|4605.23|4609.92|4609.92|4603.23|4603.23|0
1648550870000|2022-03-29 10:47:50|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1648550880000|2022-03-29 10:48:00|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|4604.39|0
1648550890000|2022-03-29 10:48:10|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1648550900000|2022-03-29 10:48:20|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|0
1648550910000|2022-03-29 10:48:30|4604.19|4604.19|4603.95|4603.95|4604.48|4604.48|4603.95|4603.95|0
1648550920000|2022-03-29 10:48:40|4603.62|4603.62|4603.8|4603.8|4603.8|4603.8|4603.62|4603.62|0
1648550930000|2022-03-29 10:48:50|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|0
1648550940000|2022-03-29 10:49:00|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.22|4603.22|0
1648550980000|2022-03-29 10:49:40|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|0
1648551020000|2022-03-29 10:50:20|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|4602.37|0
1648551030000|2022-03-29 10:50:30|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|4603.08|0
1648551040000|2022-03-29 10:50:40|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1648551060000|2022-03-29 10:51:00|4602.96|4602.96|4603.14|4603.14|4603.14|4603.14|4602.96|4602.96|0
1648551070000|2022-03-29 10:51:10|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|4603.4|0
1648551080000|2022-03-29 10:51:20|4603.24|4603.24|4603.4|4603.4|4603.56|4603.56|4603.24|4603.24|0
1648551090000|2022-03-29 10:51:30|4603.35|4603.35|4603.24|4603.24|4603.35|4603.35|4603.08|4603.08|0
1648551100000|2022-03-29 10:51:40|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|0
1648551110000|2022-03-29 10:51:50|4603.88|4603.88|4603.88|4603.88|4603.88|4603.88|4603.88|4603.88|0
1648551120000|2022-03-29 10:52:00|4604.09|4604.09|4604.5|4604.5|4604.5|4604.5|4603.83|4603.83|0
1648551130000|2022-03-29 10:52:10|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|4605.16|0
1648551140000|2022-03-29 10:52:20|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|0
1648551170000|2022-03-29 10:52:50|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|4604.41|0
1648551180000|2022-03-29 10:53:00|4603.74|4603.74|4603.35|4603.35|4603.88|4603.88|4603.35|4603.35|0
1648551190000|2022-03-29 10:53:10|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|4603.3|0
1648551210000|2022-03-29 10:53:30|4603.09|4603.09|4602.75|4602.75|4603.09|4603.09|4602.69|4602.69|0
1648551230000|2022-03-29 10:53:50|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|0
1648551240000|2022-03-29 10:54:00|4602.83|4602.83|4603.55|4603.55|4603.55|4603.55|4602.67|4602.67|0
1648551250000|2022-03-29 10:54:10|4603.9|4603.9|4604.05|4604.05|4604.05|4604.05|4603.9|4603.9|0
1648551260000|2022-03-29 10:54:20|4604.26|4604.26|4604.32|4604.32|4604.32|4604.32|4604.26|4604.26|0
1648551290000|2022-03-29 10:54:50|4603.79|4603.79|4603.79|4603.79|4603.79|4603.79|4603.79|4603.79|0
1648551320000|2022-03-29 10:55:20|4603.43|4603.43|4602.09|4602.09|4603.43|4603.43|4602.09|4602.09|0
1648551370000|2022-03-29 10:56:10|4600.75|4600.75|4601.25|4601.25|4601.42|4601.42|4600.75|4600.75|0
1648551390000|2022-03-29 10:56:30|4600.72|4600.72|4601.6|4601.6|4601.6|4601.6|4600.72|4600.72|0
1648551410000|2022-03-29 10:56:50|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|0
1648551430000|2022-03-29 10:57:10|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|0
1648551440000|2022-03-29 10:57:20|4602.27|4602.27|4602.44|4602.44|4602.44|4602.44|4602.27|4602.27|0
1648551450000|2022-03-29 10:57:30|4602.26|4602.26|4601.56|4601.56|4602.26|4602.26|4601.56|4601.56|0
1648551460000|2022-03-29 10:57:40|4601.29|4601.29|4601.56|4601.56|4601.56|4601.56|4601.29|4601.29|0
1648551470000|2022-03-29 10:57:50|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|4601.91|0
1648551520000|2022-03-29 10:58:40|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1648551570000|2022-03-29 10:59:30|4601.47|4601.47|4601.03|4601.03|4601.47|4601.47|4601.03|4601.03|0
1648551590000|2022-03-29 10:59:50|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|0
1648551600000|2022-03-29 11:00:00|4601.4|4601.4|4601.75|4601.75|4601.75|4601.75|4601.4|4601.4|0
1648551620000|2022-03-29 11:00:20|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1648551630000|2022-03-29 11:00:30|4600.41|4600.41|4601.08|4601.08|4601.08|4601.08|4600.41|4600.41|0
1648551640000|2022-03-29 11:00:40|4601.75|4601.75|4602.42|4602.42|4602.42|4602.42|4601.75|4601.75|0
1648551650000|2022-03-29 11:00:50|4603.66|4603.66|4603.3|4603.3|4603.66|4603.66|4603.3|4603.3|0
1648551670000|2022-03-29 11:01:10|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|4602.95|0
1648551680000|2022-03-29 11:01:20|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|0
1648551690000|2022-03-29 11:01:30|4602.14|4602.14|4602.14|4602.14|4602.14|4602.14|4602.14|4602.14|0
1648551720000|2022-03-29 11:02:00|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|4601.61|0
1648551740000|2022-03-29 11:02:20|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|0
1648551750000|2022-03-29 11:02:30|4602.6|4602.6|4601.93|4601.93|4602.6|4602.6|4601.93|4601.93|0
1648551760000|2022-03-29 11:02:40|4602.22|4602.22|4604.74|4604.74|4606.75|4606.75|4602.22|4602.22|0
1648551770000|2022-03-29 11:02:50|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|4605.1|0
1648551780000|2022-03-29 11:03:00|4605.77|4605.77|4605.77|4605.77|4605.77|4605.77|4605.1|4605.1|0
1648551790000|2022-03-29 11:03:10|4606.06|4606.06|4606.18|4606.18|4606.18|4606.18|4606.06|4606.06|0
1648551800000|2022-03-29 11:03:20|4606.85|4606.85|4607.24|4607.24|4607.24|4607.24|4606.85|4606.85|0
1648551810000|2022-03-29 11:03:30|4607.08|4607.08|4606.78|4606.78|4607.08|4607.08|4606.78|4606.78|0
1648551820000|2022-03-29 11:03:40|4607.37|4607.37|4607.49|4607.49|4607.49|4607.49|4607.37|4607.37|0
1648551840000|2022-03-29 11:04:00|4608.02|4608.02|4607.17|4607.17|4608.02|4608.02|4607.17|4607.17|0
1648551880000|2022-03-29 11:04:40|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|4606.82|0
1648551900000|2022-03-29 11:05:00|4607.17|4607.17|4607.84|4607.84|4607.84|4607.84|4607.17|4607.17|0
1648551910000|2022-03-29 11:05:10|4608.37|4608.37|4607.03|4607.03|4608.37|4608.37|4607.03|4607.03|0
1648551930000|2022-03-29 11:05:30|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|4606.68|0
1648551940000|2022-03-29 11:05:40|4607.21|4607.21|4607.39|4607.39|4607.39|4607.39|4607.21|4607.21|0
1648551950000|2022-03-29 11:05:50|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1648551970000|2022-03-29 11:06:10|4606.52|4606.52|4606.2|4606.2|4606.52|4606.52|4606.2|4606.2|0
1648551990000|2022-03-29 11:06:30|4606.36|4606.36|4606.51|4606.51|4606.51|4606.51|4606.36|4606.36|0
1648552000000|2022-03-29 11:06:40|4605.98|4605.98|4606.27|4606.27|4606.27|4606.27|4605.98|4605.98|0
1648552020000|2022-03-29 11:07:00|4606.94|4606.94|4607.79|4607.79|4607.79|4607.79|4606.94|4606.94|0
1648552070000|2022-03-29 11:07:50|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1648552140000|2022-03-29 11:09:00|4607.26|4607.26|4609.27|4609.27|4609.27|4609.27|4607.26|4607.26|0
1648552150000|2022-03-29 11:09:10|4611.95|4611.95|4613.29|4613.29|4613.96|4613.96|4610.61|4610.61|0
1648552160000|2022-03-29 11:09:20|4614.63|4614.63|4614.74|4614.74|4614.74|4614.74|4614.63|4614.63|0
1648552170000|2022-03-29 11:09:30|4615.27|4615.27|4615.09|4615.09|4615.27|4615.27|4615.09|4615.09|0
1648552180000|2022-03-29 11:09:40|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|4615.04|0
1648552190000|2022-03-29 11:09:50|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|0
1648552200000|2022-03-29 11:10:00|4616.2|4616.2|4617.84|4617.84|4618.02|4618.02|4616.2|4616.2|0
1648552210000|2022-03-29 11:10:10|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|0
1648552230000|2022-03-29 11:10:30|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|0
1648552240000|2022-03-29 11:10:40|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|4619.33|0
1648552250000|2022-03-29 11:10:50|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|4618.97|0
1648552260000|2022-03-29 11:11:00|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|0
1648552270000|2022-03-29 11:11:10|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1648552280000|2022-03-29 11:11:20|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|0
1648552310000|2022-03-29 11:11:50|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|0
1648552320000|2022-03-29 11:12:00|4616.89|4616.89|4616.22|4616.22|4616.89|4616.89|4616.22|4616.22|0
1648552330000|2022-03-29 11:12:10|4616.89|4616.89|4617.03|4617.03|4617.03|4617.03|4616.36|4616.36|0
1648552340000|2022-03-29 11:12:20|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|0
1648552360000|2022-03-29 11:12:40|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|0
1648552370000|2022-03-29 11:12:50|4616.01|4616.01|4615.34|4615.34|4616.01|4616.01|4615.34|4615.34|0
1648552380000|2022-03-29 11:13:00|4615.01|4615.01|4615.36|4615.36|4615.36|4615.36|4615.01|4615.01|0
1648552400000|2022-03-29 11:13:20|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1648552420000|2022-03-29 11:13:40|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1648552430000|2022-03-29 11:13:50|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|0
1648552440000|2022-03-29 11:14:00|4613.77|4613.77|4613.22|4613.22|4613.77|4613.77|4613.22|4613.22|0
1648552450000|2022-03-29 11:14:10|4612.91|4612.91|4611.3|4611.3|4612.91|4612.91|4611.3|4611.3|0
1648552460000|2022-03-29 11:14:20|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|0
1648552500000|2022-03-29 11:15:00|4611.12|4611.12|4610.95|4610.95|4611.12|4611.12|4610.95|4610.95|0
1648552530000|2022-03-29 11:15:30|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|0
1648552540000|2022-03-29 11:15:40|4612.14|4612.14|4614.5|4614.5|4614.5|4614.5|4612.14|4612.14|0
1648552550000|2022-03-29 11:15:50|4615.17|4615.17|4617.18|4617.18|4617.18|4617.18|4615.17|4615.17|0
1648552560000|2022-03-29 11:16:00|4617.85|4617.85|4618.82|4618.82|4618.82|4618.82|4617.85|4617.85|0
1648552570000|2022-03-29 11:16:10|4619.52|4619.52|4619.96|4619.96|4619.96|4619.96|4619.52|4619.52|0
1648552580000|2022-03-29 11:16:20|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|0
1648552610000|2022-03-29 11:16:50|4618.99|4618.99|4620.21|4620.21|4620.21|4620.21|4618.2|4618.2|0
1648552620000|2022-03-29 11:17:00|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1648552650000|2022-03-29 11:17:30|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|4620.42|0
1648552680000|2022-03-29 11:18:00|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|0
1648552690000|2022-03-29 11:18:10|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|4620.56|0
1648552710000|2022-03-29 11:18:30|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|0
1648552740000|2022-03-29 11:19:00|4620.03|4620.03|4620.3|4620.3|4620.3|4620.3|4619.94|4619.94|0
1648552760000|2022-03-29 11:19:20|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1648552770000|2022-03-29 11:19:30|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|0
1648552780000|2022-03-29 11:19:40|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1648552790000|2022-03-29 11:19:50|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|0
1648552800000|2022-03-29 11:20:00|4622.4|4622.4|4621.06|4621.06|4622.4|4622.4|4621.06|4621.06|0
1648552860000|2022-03-29 11:21:00|4621.42|4621.42|4621.06|4621.06|4621.59|4621.59|4621.06|4621.06|0
1648552890000|2022-03-29 11:21:30|4619.72|4619.72|4620.39|4620.39|4620.39|4620.39|4619.72|4619.72|0
1648552900000|2022-03-29 11:21:40|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|4619.05|0
1648552910000|2022-03-29 11:21:50|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|0
1648552930000|2022-03-29 11:22:10|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|4617.9|0
1648552940000|2022-03-29 11:22:20|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1648552950000|2022-03-29 11:22:30|4617.38|4617.38|4617.55|4617.55|4617.55|4617.55|4617.38|4617.38|0
1648552960000|2022-03-29 11:22:40|4618.26|4618.26|4618.43|4618.43|4618.43|4618.43|4618.26|4618.26|0
1648552980000|2022-03-29 11:23:00|4618.59|4618.59|4621.34|4621.34|4621.34|4621.34|4618.49|4618.49|0
1648552990000|2022-03-29 11:23:10|4621.08|4621.08|4620.99|4620.99|4621.08|4621.08|4620.99|4620.99|0
1648553000000|2022-03-29 11:23:20|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|4619.65|0
1648553020000|2022-03-29 11:23:40|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|4620.32|0
1648553060000|2022-03-29 11:24:20|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1648553080000|2022-03-29 11:24:40|4620.14|4620.14|4618.8|4618.8|4620.14|4620.14|4618.8|4618.8|0
1648553100000|2022-03-29 11:25:00|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|0
1648553120000|2022-03-29 11:25:20|4618.95|4618.95|4618.86|4618.86|4619.53|4619.53|4618.86|4618.86|0
1648553140000|2022-03-29 11:25:40|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|4619.01|0
1648553150000|2022-03-29 11:25:50|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|4618.83|0
1648553190000|2022-03-29 11:26:30|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1648553210000|2022-03-29 11:26:50|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|0
1648553220000|2022-03-29 11:27:00|4618.21|4618.21|4618.03|4618.03|4618.3|4618.3|4618.03|4618.03|0
1648553260000|2022-03-29 11:27:40|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|0
1648553270000|2022-03-29 11:27:50|4619.32|4619.32|4619.23|4619.23|4619.32|4619.32|4619.23|4619.23|0
1648553280000|2022-03-29 11:28:00|4618.56|4618.56|4616.04|4616.04|4618.56|4618.56|4616.04|4616.04|0
1648553290000|2022-03-29 11:28:10|4615.88|4615.88|4615|4615|4615.88|4615.88|4614.73|4614.73|0
1648553300000|2022-03-29 11:28:20|4614.33|4614.33|4615.83|4615.83|4615.83|4615.83|4614.33|4614.33|0
1648553310000|2022-03-29 11:28:30|4616.54|4616.54|4617.07|4617.07|4617.07|4617.07|4616.54|4616.54|0
1648553320000|2022-03-29 11:28:40|4616.45|4616.45|4616.3|4616.3|4616.45|4616.45|4616.3|4616.3|0
1648553330000|2022-03-29 11:28:50|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|4616.03|0
1648553340000|2022-03-29 11:29:00|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1648553350000|2022-03-29 11:29:10|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|0
1648553380000|2022-03-29 11:29:40|4614.77|4614.77|4614.59|4614.59|4614.77|4614.77|4614.59|4614.59|0
1648553390000|2022-03-29 11:29:50|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|0
1648553400000|2022-03-29 11:30:00|4615.12|4615.12|4615.65|4615.65|4615.65|4615.65|4614.68|4614.68|0
1648553430000|2022-03-29 11:30:30|4614.94|4614.94|4614.77|4614.77|4614.94|4614.94|4614.77|4614.77|0
1648553440000|2022-03-29 11:30:40|4614.59|4614.59|4612.92|4612.92|4614.59|4614.59|4612.92|4612.92|0
1648553450000|2022-03-29 11:30:50|4613.59|4613.59|4614.28|4614.28|4614.28|4614.28|4612.92|4612.92|0
1648553490000|2022-03-29 11:31:30|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1648553510000|2022-03-29 11:31:50|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|0
1648553530000|2022-03-29 11:32:10|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|0
1648553540000|2022-03-29 11:32:20|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|0
1648553550000|2022-03-29 11:32:30|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1648553560000|2022-03-29 11:32:40|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1648553570000|2022-03-29 11:32:50|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1648553600000|2022-03-29 11:33:20|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1648553630000|2022-03-29 11:33:50|4612.9|4612.9|4613.49|4613.49|4613.49|4613.49|4612.9|4612.9|0
1648553640000|2022-03-29 11:34:00|4614.16|4614.16|4613.31|4613.31|4614.16|4614.16|4613.31|4613.31|0
1648553680000|2022-03-29 11:34:40|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|0
1648553700000|2022-03-29 11:35:00|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|4613.98|0
1648553710000|2022-03-29 11:35:10|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1648553730000|2022-03-29 11:35:30|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|4613.8|0
1648553790000|2022-03-29 11:36:30|4613.89|4613.89|4613.98|4613.98|4614.16|4614.16|4613.89|4613.89|0
1648553800000|2022-03-29 11:36:40|4613.71|4613.71|4613.54|4613.54|4613.71|4613.71|4613.54|4613.54|0
1648553820000|2022-03-29 11:37:00|4613.45|4613.45|4613.54|4613.54|4614.16|4614.16|4613.45|4613.45|0
1648553830000|2022-03-29 11:37:10|4613.45|4613.45|4613.63|4613.63|4613.71|4613.71|4613.45|4613.45|0
1648553850000|2022-03-29 11:37:30|4613.27|4613.27|4613.36|4613.36|4613.36|4613.36|4613.27|4613.27|0
1648553880000|2022-03-29 11:38:00|4613.45|4613.45|4613.45|4613.45|4613.45|4613.45|4613.45|4613.45|0
1648553890000|2022-03-29 11:38:10|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1648553900000|2022-03-29 11:38:20|4613.27|4613.27|4613.01|4613.01|4613.27|4613.27|4613.01|4613.01|0
1648553910000|2022-03-29 11:38:30|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|4613.27|0
1648553930000|2022-03-29 11:38:50|4613.54|4613.54|4613.4|4613.4|4613.54|4613.54|4613.36|4613.36|0
1648553940000|2022-03-29 11:39:00|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|0
1648553950000|2022-03-29 11:39:10|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1648553960000|2022-03-29 11:39:20|4613.84|4613.84|4614.1|4614.1|4614.1|4614.1|4613.84|4613.84|0
1648553980000|2022-03-29 11:39:40|4614.32|4614.32|4614.51|4614.51|4614.51|4614.51|4614.16|4614.16|0
1648553990000|2022-03-29 11:39:50|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|0
1648554000000|2022-03-29 11:40:00|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1648554010000|2022-03-29 11:40:10|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1648554020000|2022-03-29 11:40:20|4613.49|4613.49|4613.13|4613.13|4613.49|4613.49|4613.13|4613.13|0
1648554040000|2022-03-29 11:40:40|4612.69|4612.69|4616.9|4616.9|4616.9|4616.9|4612.69|4612.69|0
1648554050000|2022-03-29 11:40:50|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|0
1648554060000|2022-03-29 11:41:00|4616.67|4616.67|4616.67|4616.67|4616.67|4616.67|4616.67|4616.67|0
1648554070000|2022-03-29 11:41:10|4616.97|4616.97|4625.49|4625.49|4625.49|4625.49|4616.97|4616.97|0
1648554080000|2022-03-29 11:41:20|4625.54|4625.54|4619.93|4619.93|4625.86|4625.86|4619.93|4619.93|0
1648554090000|2022-03-29 11:41:30|4620.11|4620.11|4623.69|4623.69|4624.05|4624.05|4620.11|4620.11|0
1648554100000|2022-03-29 11:41:40|4622.81|4622.81|4623.55|4623.55|4623.55|4623.55|4621.96|4621.96|0
1648554110000|2022-03-29 11:41:50|4623.2|4623.2|4621.73|4621.73|4623.2|4623.2|4621.73|4621.73|0
1648554120000|2022-03-29 11:42:00|4621.91|4621.91|4620.98|4620.98|4622.09|4622.09|4619.25|4619.25|0
1648554130000|2022-03-29 11:42:10|4621.1|4621.1|4622.14|4622.14|4622.14|4622.14|4621.1|4621.1|0
1648554140000|2022-03-29 11:42:20|4621.61|4621.61|4620.36|4620.36|4621.61|4621.61|4620.09|4620.09|0
1648554150000|2022-03-29 11:42:30|4620.01|4620.01|4611.81|4611.81|4620.01|4620.01|4611.81|4611.81|0
1648554160000|2022-03-29 11:42:40|4612.48|4612.48|4610.3|4610.3|4612.48|4612.48|4609.95|4609.95|0
1648554170000|2022-03-29 11:42:50|4611.01|4611.01|4609.95|4609.95|4611.68|4611.68|4609.95|4609.95|0
1648554180000|2022-03-29 11:43:00|4609.79|4609.79|4608.14|4608.14|4609.79|4609.79|4608.14|4608.14|0
1648554190000|2022-03-29 11:43:10|4607.35|4607.35|4607.17|4607.17|4607.61|4607.61|4607.17|4607.17|0
1648554200000|2022-03-29 11:43:20|4607.61|4607.61|4608.95|4608.95|4608.95|4608.95|4607.61|4607.61|0
1648554210000|2022-03-29 11:43:30|4612.3|4612.3|4609.82|4609.82|4612.3|4612.3|4608.95|4608.95|0
1648554220000|2022-03-29 11:43:40|4610.49|4610.49|4609.7|4609.7|4610.49|4610.49|4609.7|4609.7|0
1648554230000|2022-03-29 11:43:50|4610.67|4610.67|4613.79|4613.79|4613.79|4613.79|4610.67|4610.67|0
1648554240000|2022-03-29 11:44:00|4613.73|4613.73|4612.36|4612.36|4613.73|4613.73|4612.36|4612.36|0
1648554250000|2022-03-29 11:44:10|4612.21|4612.21|4611.57|4611.57|4612.21|4612.21|4611.4|4611.4|0
1648554260000|2022-03-29 11:44:20|4610.87|4610.87|4609.53|4609.53|4610.87|4610.87|4609.53|4609.53|0
1648554270000|2022-03-29 11:44:30|4609.29|4609.29|4609.41|4609.41|4609.59|4609.59|4609.29|4609.29|0
1648554280000|2022-03-29 11:44:40|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|4609.17|0
1648554290000|2022-03-29 11:44:50|4608.5|4608.5|4608.68|4608.68|4608.68|4608.68|4608.15|4608.15|0
1648554300000|2022-03-29 11:45:00|4608.84|4608.84|4608.08|4608.08|4609.77|4609.77|4608.08|4608.08|0
1648554310000|2022-03-29 11:45:10|4607.67|4607.67|4603.08|4603.08|4607.67|4607.67|4603.08|4603.08|0
1648554320000|2022-03-29 11:45:20|4602.38|4602.38|4602.57|4602.57|4602.57|4602.57|4602.38|4602.38|0
1648554330000|2022-03-29 11:45:30|4602.12|4602.12|4602.24|4602.24|4602.24|4602.24|4601.89|4601.89|0
1648554340000|2022-03-29 11:45:40|4601.53|4601.53|4601.89|4601.89|4601.89|4601.89|4601.09|4601.09|0
1648554350000|2022-03-29 11:45:50|4602.33|4602.33|4604.29|4604.29|4604.43|4604.43|4601.89|4601.89|0
1648554360000|2022-03-29 11:46:00|4604.12|4604.12|4602.75|4602.75|4604.12|4604.12|4602.58|4602.58|0
1648554370000|2022-03-29 11:46:10|4603.51|4603.51|4602.65|4602.65|4603.94|4603.94|4602.25|4602.25|0
1648554380000|2022-03-29 11:46:20|4600.64|4600.64|4604.41|4604.41|4604.41|4604.41|4600.25|4600.25|0
1648554390000|2022-03-29 11:46:30|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.18|4603.18|0
1648554400000|2022-03-29 11:46:40|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|0
1648554410000|2022-03-29 11:46:50|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1648554420000|2022-03-29 11:47:00|4602.04|4602.04|4603.09|4603.09|4604.07|4604.07|4602.04|4602.04|0
1648554440000|2022-03-29 11:47:20|4602.73|4602.73|4603.76|4603.76|4604.54|4604.54|4602.73|4602.73|0
1648554450000|2022-03-29 11:47:30|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|4603.59|0
1648554460000|2022-03-29 11:47:40|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|0
1648554470000|2022-03-29 11:47:50|4602.53|4602.53|4603.41|4603.41|4603.41|4603.41|4602.53|4602.53|0
1648554480000|2022-03-29 11:48:00|4602.07|4602.07|4603.11|4603.11|4603.11|4603.11|4602.07|4602.07|0
1648554490000|2022-03-29 11:48:10|4603.99|4603.99|4603.87|4603.87|4603.99|4603.99|4603.87|4603.87|0
1648554500000|2022-03-29 11:48:20|4603.76|4603.76|4602.55|4602.55|4603.76|4603.76|4602.55|4602.55|0
1648554510000|2022-03-29 11:48:30|4602.9|4602.9|4604|4604|4604|4604|4602.78|4602.78|0
1648554520000|2022-03-29 11:48:40|4603.7|4603.7|4602.64|4602.64|4603.7|4603.7|4602.64|4602.64|0
1648554530000|2022-03-29 11:48:50|4602.88|4602.88|4602.76|4602.76|4602.88|4602.88|4602.76|4602.76|0
1648554540000|2022-03-29 11:49:00|4602.43|4602.43|4598.56|4598.56|4602.43|4602.43|4598.56|4598.56|0
1648554550000|2022-03-29 11:49:10|4598.32|4598.32|4597.21|4597.21|4598.32|4598.32|4597.21|4597.21|0
1648554570000|2022-03-29 11:49:30|4597.56|4597.56|4598.09|4598.09|4598.09|4598.09|4597.56|4597.56|0
1648554580000|2022-03-29 11:49:40|4598.27|4598.27|4598.45|4598.45|4598.45|4598.45|4598.27|4598.27|0
1648554590000|2022-03-29 11:49:50|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1648554610000|2022-03-29 11:50:10|4598.62|4598.62|4599.29|4599.29|4599.29|4599.29|4598.62|4598.62|0
1648554620000|2022-03-29 11:50:20|4598.94|4598.94|4598.27|4598.27|4598.94|4598.94|4598.27|4598.27|0
1648554630000|2022-03-29 11:50:30|4598.39|4598.39|4598.39|4598.39|4598.68|4598.68|4598.39|4598.39|0
1648554650000|2022-03-29 11:50:50|4597.05|4597.05|4597.08|4597.08|4597.26|4597.26|4596.38|4596.38|0
1648554660000|2022-03-29 11:51:00|4597.25|4597.25|4599.26|4599.26|4599.26|4599.26|4597.25|4597.25|0
1648554670000|2022-03-29 11:51:10|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|4598.73|0
1648554680000|2022-03-29 11:51:20|4598.38|4598.38|4598.67|4598.67|4598.67|4598.67|4598.38|4598.38|0
1648554690000|2022-03-29 11:51:30|4600.01|4600.01|4599.55|4599.55|4600.19|4600.19|4598.85|4598.85|0
1648554700000|2022-03-29 11:51:40|4599.88|4599.88|4598.54|4598.54|4599.88|4599.88|4598.54|4598.54|0
1648554710000|2022-03-29 11:51:50|4598.01|4598.01|4598.01|4598.01|4598.54|4598.54|4598.01|4598.01|0
1648554720000|2022-03-29 11:52:00|4597.54|4597.54|4597.21|4597.21|4598.07|4598.07|4597.21|4597.21|0
1648554740000|2022-03-29 11:52:20|4597.03|4597.03|4597.39|4597.39|4597.39|4597.39|4597.03|4597.03|0
1648554750000|2022-03-29 11:52:30|4597.56|4597.56|4598.94|4598.94|4599.61|4599.61|4597.56|4597.56|0
1648554760000|2022-03-29 11:52:40|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1648554770000|2022-03-29 11:52:50|4599.48|4599.48|4600.84|4600.84|4600.84|4600.84|4599.43|4599.43|0
1648554780000|2022-03-29 11:53:00|4600.68|4600.68|4597.96|4597.96|4600.68|4600.68|4597.96|4597.96|0
1648554790000|2022-03-29 11:53:10|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|4597.67|0
1648554810000|2022-03-29 11:53:30|4598.2|4598.2|4598.02|4598.02|4598.2|4598.2|4598.02|4598.02|0
1648554830000|2022-03-29 11:53:50|4598.69|4598.69|4596.68|4596.68|4598.69|4598.69|4596.68|4596.68|0
1648554840000|2022-03-29 11:54:00|4597.35|4597.35|4595.78|4595.78|4597.65|4597.65|4595.78|4595.78|0
1648554850000|2022-03-29 11:54:10|4595.11|4595.11|4592.21|4592.21|4595.11|4595.11|4592.21|4592.21|0
1648554860000|2022-03-29 11:54:20|4593.21|4593.21|4593.92|4593.92|4593.92|4593.92|4593.21|4593.21|0
1648554880000|2022-03-29 11:54:40|4591.91|4591.91|4591.73|4591.73|4592.4|4592.4|4591.73|4591.73|0
1648554890000|2022-03-29 11:54:50|4590.39|4590.39|4589.05|4589.05|4590.39|4590.39|4589.05|4589.05|0
1648554900000|2022-03-29 11:55:00|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|0
1648554910000|2022-03-29 11:55:10|4590.22|4590.22|4590.89|4590.89|4590.89|4590.89|4590.22|4590.22|0
1648554920000|2022-03-29 11:55:20|4590.56|4590.56|4589.53|4589.53|4590.56|4590.56|4589.53|4589.53|0
1648554930000|2022-03-29 11:55:30|4590.2|4590.2|4590.52|4590.52|4590.52|4590.52|4589.85|4589.85|0
1648554940000|2022-03-29 11:55:40|4591.86|4591.86|4592.07|4592.07|4592.53|4592.53|4591.19|4591.19|0
1648554950000|2022-03-29 11:55:50|4591.54|4591.54|4591.44|4591.44|4591.54|4591.54|4591.44|4591.44|0
1648554960000|2022-03-29 11:56:00|4591.97|4591.97|4592.64|4592.64|4592.64|4592.64|4591.97|4591.97|0
1648554970000|2022-03-29 11:56:10|4592.58|4592.58|4591.53|4591.53|4592.58|4592.58|4591.53|4591.53|0
1648554980000|2022-03-29 11:56:20|4591.7|4591.7|4591.53|4591.53|4591.7|4591.7|4591.53|4591.53|0
1648554990000|2022-03-29 11:56:30|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|4591.7|0
1648555010000|2022-03-29 11:56:50|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|0
1648555020000|2022-03-29 11:57:00|4591|4591|4590.89|4590.89|4591|4591|4590.89|4590.89|0
1648555030000|2022-03-29 11:57:10|4590.22|4590.22|4589.2|4589.2|4590.22|4590.22|4588.84|4588.84|0
1648555040000|2022-03-29 11:57:20|4589.55|4589.55|4590.08|4590.08|4590.08|4590.08|4589.55|4589.55|0
1648555050000|2022-03-29 11:57:30|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1648555060000|2022-03-29 11:57:40|4588.84|4588.84|4590.85|4590.85|4590.85|4590.85|4588.84|4588.84|0
1648555070000|2022-03-29 11:57:50|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|4590.75|0
1648555080000|2022-03-29 11:58:00|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|0
1648555100000|2022-03-29 11:58:20|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|4590.11|0
1648555120000|2022-03-29 11:58:40|4592.12|4592.12|4594.8|4594.8|4594.8|4594.8|4592.12|4592.12|0
1648555130000|2022-03-29 11:58:50|4594.98|4594.98|4595.16|4595.16|4595.16|4595.16|4594.98|4594.98|0
1648555140000|2022-03-29 11:59:00|4593.15|4593.15|4593.82|4593.82|4593.82|4593.82|4593.15|4593.15|0
1648555160000|2022-03-29 11:59:20|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|0
1648555170000|2022-03-29 11:59:30|4595.16|4595.16|4595.23|4595.23|4595.23|4595.23|4593.82|4593.82|0
1648555180000|2022-03-29 11:59:40|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|4594.88|0
1648555190000|2022-03-29 11:59:50|4594.17|4594.17|4593.18|4593.18|4594.17|4594.17|4592.83|4592.83|0
1648555210000|2022-03-29 12:00:10|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|0
1648555240000|2022-03-29 12:00:40|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|4593.68|0
1648555250000|2022-03-29 12:00:50|4593.52|4593.52|4593.57|4593.57|4593.57|4593.57|4593.52|4593.52|0
1648555260000|2022-03-29 12:01:00|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|0
1648555270000|2022-03-29 12:01:10|4593.55|4593.55|4593.26|4593.26|4593.55|4593.55|4593.26|4593.26|0
1648555290000|2022-03-29 12:01:30|4593.42|4593.42|4594.09|4594.09|4596.1|4596.1|4593.42|4593.42|0
1648555300000|2022-03-29 12:01:40|4594.62|4594.62|4595.5|4595.5|4596.03|4596.03|4594.62|4594.62|0
1648555310000|2022-03-29 12:01:50|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|4596.17|0
1648555320000|2022-03-29 12:02:00|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|0
1648555340000|2022-03-29 12:02:20|4597.13|4597.13|4597.49|4597.49|4597.49|4597.49|4597.13|4597.13|0
1648555350000|2022-03-29 12:02:30|4598.02|4598.02|4598.35|4598.35|4598.35|4598.35|4598.02|4598.02|0
1648555360000|2022-03-29 12:02:40|4599.68|4599.68|4598.45|4598.45|4599.68|4599.68|4598.45|4598.45|0
1648555370000|2022-03-29 12:02:50|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1648555380000|2022-03-29 12:03:00|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|0
1648555400000|2022-03-29 12:03:20|4600.77|4600.77|4599.01|4599.01|4600.77|4600.77|4599.01|4599.01|0
1648555410000|2022-03-29 12:03:30|4598.9|4598.9|4598.27|4598.27|4599.01|4599.01|4597.77|4597.77|0
1648555430000|2022-03-29 12:03:50|4598.62|4598.62|4596.61|4596.61|4598.62|4598.62|4596.61|4596.61|0
1648555440000|2022-03-29 12:04:00|4597.1|4597.1|4597.12|4597.12|4598.01|4598.01|4596.67|4596.67|0
1648555450000|2022-03-29 12:04:10|4596.59|4596.59|4597.65|4597.65|4597.65|4597.65|4596.59|4596.59|0
1648555460000|2022-03-29 12:04:20|4596.98|4596.98|4596.98|4596.98|4596.98|4596.98|4596.98|4596.98|0
1648555470000|2022-03-29 12:04:30|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|4596.31|0
1648555480000|2022-03-29 12:04:40|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|4595.64|0
1648555500000|2022-03-29 12:05:00|4596.31|4596.31|4595.08|4595.08|4596.31|4596.31|4595.08|4595.08|0
1648555520000|2022-03-29 12:05:20|4594.72|4594.72|4594.72|4594.72|4594.72|4594.72|4594.72|4594.72|0
1648555550000|2022-03-29 12:05:50|4594.19|4594.19|4595.34|4595.34|4595.39|4595.39|4594.19|4594.19|0
1648555570000|2022-03-29 12:06:10|4595.69|4595.69|4595.2|4595.2|4595.69|4595.69|4595.2|4595.2|0
1648555580000|2022-03-29 12:06:20|4595.69|4595.69|4596.21|4596.21|4596.88|4596.88|4595.69|4595.69|0
1648555610000|2022-03-29 12:06:50|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|0
1648555620000|2022-03-29 12:07:00|4596.94|4596.94|4596.58|4596.58|4596.94|4596.94|4596.58|4596.58|0
1648555630000|2022-03-29 12:07:10|4597.44|4597.44|4597.62|4597.62|4597.62|4597.62|4596.95|4596.95|0
1648555640000|2022-03-29 12:07:20|4598.15|4598.15|4598.68|4598.68|4598.68|4598.68|4598.15|4598.15|0
1648555650000|2022-03-29 12:07:30|4599.35|4599.35|4598.68|4598.68|4600.02|4600.02|4598.68|4598.68|0
1648555690000|2022-03-29 12:08:10|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1648555700000|2022-03-29 12:08:20|4599.2|4599.2|4598.87|4598.87|4599.2|4599.2|4598.87|4598.87|0
1648555710000|2022-03-29 12:08:30|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|0
1648555720000|2022-03-29 12:08:40|4599.93|4599.93|4600.14|4600.14|4600.14|4600.14|4599.26|4599.26|0
1648555730000|2022-03-29 12:08:50|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|0
1648555740000|2022-03-29 12:09:00|4600.08|4600.08|4602.42|4602.42|4602.42|4602.42|4600.08|4600.08|0
1648555750000|2022-03-29 12:09:10|4602.07|4602.07|4602.6|4602.6|4602.6|4602.6|4602.07|4602.07|0
1648555760000|2022-03-29 12:09:20|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|4602.75|0
1648555780000|2022-03-29 12:09:40|4604.34|4604.34|4605.37|4605.37|4605.37|4605.37|4604.34|4604.34|0
1648555790000|2022-03-29 12:09:50|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|0
1648555800000|2022-03-29 12:10:00|4605.39|4605.39|4604.76|4604.76|4606.06|4606.06|4604.23|4604.23|0
1648555810000|2022-03-29 12:10:10|4604.93|4604.93|4604.35|4604.35|4604.93|4604.93|4604.35|4604.35|0
1648555830000|2022-03-29 12:10:30|4603.68|4603.68|4603.6|4603.6|4603.68|4603.68|4603.01|4603.01|0
1648555860000|2022-03-29 12:11:00|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1648555870000|2022-03-29 12:11:10|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1648555880000|2022-03-29 12:11:20|4606.77|4606.77|4605.89|4605.89|4606.77|4606.77|4605.89|4605.89|0
1648555890000|2022-03-29 12:11:30|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|4606.22|0
1648555930000|2022-03-29 12:12:10|4606.89|4606.89|4606.22|4606.22|4606.89|4606.89|4606.22|4606.22|0
1648555950000|2022-03-29 12:12:30|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|4606.89|0
1648555960000|2022-03-29 12:12:40|4606.71|4606.71|4606.89|4606.89|4607.07|4607.07|4606.71|4606.71|0
1648555970000|2022-03-29 12:12:50|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|4606.71|0
1648555980000|2022-03-29 12:13:00|4606.36|4606.36|4606.18|4606.18|4606.36|4606.36|4606.18|4606.18|0
1648555990000|2022-03-29 12:13:10|4606.02|4606.02|4605.81|4605.81|4606.02|4606.02|4605.81|4605.81|0
1648556000000|2022-03-29 12:13:20|4605.22|4605.22|4604.34|4604.34|4605.22|4605.22|4603.67|4603.67|0
1648556010000|2022-03-29 12:13:30|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1648556030000|2022-03-29 12:13:50|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1648556040000|2022-03-29 12:14:00|4605.33|4605.33|4603.46|4603.46|4605.33|4605.33|4603.46|4603.46|0
1648556060000|2022-03-29 12:14:20|4604.34|4604.34|4604.67|4604.67|4604.67|4604.67|4604.34|4604.34|0
1648556070000|2022-03-29 12:14:30|4605.67|4605.67|4604.83|4604.83|4606.34|4606.34|4604.83|4604.83|0
1648556090000|2022-03-29 12:14:50|4605.42|4605.42|4605.63|4605.63|4606.13|4606.13|4605.25|4605.25|0
1648556100000|2022-03-29 12:15:00|4605.47|4605.47|4603.11|4603.11|4605.47|4605.47|4603.11|4603.11|0
1648556110000|2022-03-29 12:15:10|4603.78|4603.78|4602.79|4602.79|4603.78|4603.78|4602.44|4602.44|0
1648556120000|2022-03-29 12:15:20|4601.91|4601.91|4602.14|4602.14|4602.14|4602.14|4601.79|4601.79|0
1648556130000|2022-03-29 12:15:30|4601.47|4601.47|4601.3|4601.3|4601.47|4601.47|4600.94|4600.94|0
1648556150000|2022-03-29 12:15:50|4600.63|4600.63|4600.98|4600.98|4600.98|4600.98|4600.63|4600.63|0
1648556160000|2022-03-29 12:16:00|4599.92|4599.92|4598.21|4598.21|4599.92|4599.92|4598.21|4598.21|0
1648556170000|2022-03-29 12:16:10|4598.88|4598.88|4599.97|4599.97|4599.97|4599.97|4598.73|4598.73|0
1648556180000|2022-03-29 12:16:20|4599.3|4599.3|4599.83|4599.83|4599.83|4599.83|4599.3|4599.3|0
1648556190000|2022-03-29 12:16:30|4599.99|4599.99|4601.51|4601.51|4601.51|4601.51|4599.99|4599.99|0
1648556200000|2022-03-29 12:16:40|4600.17|4600.17|4602.18|4602.18|4602.18|4602.18|4600.17|4600.17|0
1648556210000|2022-03-29 12:16:50|4602.85|4602.85|4604.19|4604.19|4604.19|4604.19|4602.85|4602.85|0
1648556220000|2022-03-29 12:17:00|4604.72|4604.72|4605.74|4605.74|4605.74|4605.74|4604.72|4604.72|0
1648556230000|2022-03-29 12:17:10|4606.41|4606.41|4607.26|4607.26|4607.26|4607.26|4606.41|4606.41|0
1648556240000|2022-03-29 12:17:20|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|4606.9|0
1648556250000|2022-03-29 12:17:30|4607.43|4607.43|4607.25|4607.25|4607.58|4607.58|4607.25|4607.25|0
1648556290000|2022-03-29 12:18:10|4607.92|4607.92|4607.25|4607.25|4607.92|4607.92|4607.25|4607.25|0
1648556320000|2022-03-29 12:18:40|4609.55|4609.55|4609.9|4609.9|4609.9|4609.9|4609.55|4609.55|0
1648556340000|2022-03-29 12:19:00|4609.37|4609.37|4610.71|4610.71|4610.71|4610.71|4609.37|4609.37|0
1648556350000|2022-03-29 12:19:10|4610.53|4610.53|4609.02|4609.02|4610.89|4610.89|4609.02|4609.02|0
1648556360000|2022-03-29 12:19:20|4609.69|4609.69|4610.71|4610.71|4610.71|4610.71|4609.69|4609.69|0
1648556370000|2022-03-29 12:19:30|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|0
1648556380000|2022-03-29 12:19:40|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|0
1648556400000|2022-03-29 12:20:00|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|4610.04|4610.04|0
1648556410000|2022-03-29 12:20:10|4609.86|4609.86|4611.6|4611.6|4611.6|4611.6|4609.86|4609.86|0
1648556420000|2022-03-29 12:20:20|4611.96|4611.96|4611.29|4611.29|4611.96|4611.96|4611.29|4611.29|0
1648556430000|2022-03-29 12:20:30|4610.05|4610.05|4608.71|4608.71|4610.05|4610.05|4608.71|4608.71|0
1648556440000|2022-03-29 12:20:40|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|4608.04|0
1648556450000|2022-03-29 12:20:50|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|0
1648556460000|2022-03-29 12:21:00|4608.98|4608.98|4609.34|4609.34|4609.34|4609.34|4608.98|4608.98|0
1648556470000|2022-03-29 12:21:10|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|4608.1|0
1648556480000|2022-03-29 12:21:20|4606.76|4606.76|4606.96|4606.96|4606.96|4606.96|4606.43|4606.43|0
1648556500000|2022-03-29 12:21:40|4608.02|4608.02|4607.35|4607.35|4608.02|4608.02|4607.35|4607.35|0
1648556510000|2022-03-29 12:21:50|4608.59|4608.59|4609.29|4609.29|4609.29|4609.29|4608.59|4608.59|0
1648556530000|2022-03-29 12:22:10|4609.96|4609.96|4609.62|4609.62|4609.96|4609.96|4609.29|4609.29|0
1648556540000|2022-03-29 12:22:20|4610.86|4610.86|4610.68|4610.68|4610.86|4610.86|4609.62|4609.62|0
1648556550000|2022-03-29 12:22:30|4610.39|4610.39|4611.51|4611.51|4612.39|4612.39|4610.39|4610.39|0
1648556570000|2022-03-29 12:22:50|4610.84|4610.84|4611.51|4611.51|4611.51|4611.51|4610.84|4610.84|0
1648556580000|2022-03-29 12:23:00|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|4611.35|0
1648556590000|2022-03-29 12:23:10|4613.11|4613.11|4615.06|4615.06|4615.06|4615.06|4613.11|4613.11|0
1648556600000|2022-03-29 12:23:20|4614.39|4614.39|4614.5|4614.5|4614.5|4614.5|4614.39|4614.39|0
1648556610000|2022-03-29 12:23:30|4613.97|4613.97|4613.3|4613.3|4613.97|4613.97|4613.3|4613.3|0
1648556620000|2022-03-29 12:23:40|4613.66|4613.66|4612.1|4612.1|4613.66|4613.66|4612.1|4612.1|0
1648556630000|2022-03-29 12:23:50|4610.1|4610.1|4609.5|4609.5|4610.1|4610.1|4609.15|4609.15|0
1648556640000|2022-03-29 12:24:00|4608.79|4608.79|4608.63|4608.63|4608.79|4608.79|4608.63|4608.63|0
1648556660000|2022-03-29 12:24:20|4607.96|4607.96|4607.37|4607.37|4607.96|4607.96|4607.37|4607.37|0
1648556670000|2022-03-29 12:24:30|4607.58|4607.58|4608.92|4608.92|4608.92|4608.92|4607.58|4607.58|0
1648556690000|2022-03-29 12:24:50|4609.98|4609.98|4609.8|4609.8|4609.98|4609.98|4609.8|4609.8|0
1648556700000|2022-03-29 12:25:00|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|4609.98|0
1648556710000|2022-03-29 12:25:10|4610.31|4610.31|4610.59|4610.59|4610.59|4610.59|4610.31|4610.31|0
1648556720000|2022-03-29 12:25:20|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|4610.65|0
1648556730000|2022-03-29 12:25:30|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|4611.7|0
1648556740000|2022-03-29 12:25:40|4613.04|4613.04|4613.22|4613.22|4613.22|4613.22|4613.04|4613.04|0
1648556750000|2022-03-29 12:25:50|4612.34|4612.34|4613.01|4613.01|4613.01|4613.01|4612.34|4612.34|0
1648556770000|2022-03-29 12:26:10|4612.89|4612.89|4614.3|4614.3|4614.3|4614.3|4612.89|4612.89|0
1648556780000|2022-03-29 12:26:20|4614.18|4614.18|4614.07|4614.07|4614.18|4614.18|4614.07|4614.07|0
1648556790000|2022-03-29 12:26:30|4615.12|4615.12|4617.07|4617.07|4617.95|4617.95|4615.12|4615.12|0
1648556800000|2022-03-29 12:26:40|4618.48|4618.48|4617.62|4617.62|4618.48|4618.48|4616.71|4616.71|0
1648556810000|2022-03-29 12:26:50|4617.8|4617.8|4618.33|4618.33|4618.33|4618.33|4617.8|4617.8|0
1648556820000|2022-03-29 12:27:00|4618.18|4618.18|4617.86|4617.86|4618.18|4618.18|4617.86|4617.86|0
1648556830000|2022-03-29 12:27:10|4617.81|4617.81|4617.63|4617.63|4617.81|4617.81|4617.63|4617.63|0
1648556840000|2022-03-29 12:27:20|4616.92|4616.92|4618.87|4618.87|4618.87|4618.87|4616.75|4616.75|0
1648556850000|2022-03-29 12:27:30|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|4616.86|0
1648556860000|2022-03-29 12:27:40|4617.53|4617.53|4618.06|4618.06|4618.23|4618.23|4617.53|4617.53|0
1648556870000|2022-03-29 12:27:50|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|0
1648556880000|2022-03-29 12:28:00|4619.14|4619.14|4619.32|4619.32|4619.32|4619.32|4619.14|4619.14|0
1648556900000|2022-03-29 12:28:20|4620.55|4620.55|4618.19|4618.19|4621.26|4621.26|4618.19|4618.19|0
1648556910000|2022-03-29 12:28:30|4617.52|4617.52|4618.54|4618.54|4618.54|4618.54|4617.52|4617.52|0
1648556930000|2022-03-29 12:28:50|4617.87|4617.87|4616.64|4616.64|4617.87|4617.87|4616.64|4616.64|0
1648556940000|2022-03-29 12:29:00|4615.93|4615.93|4616.46|4616.46|4616.46|4616.46|4615.93|4615.93|0
1648556960000|2022-03-29 12:29:20|4615.23|4615.23|4615.05|4615.05|4615.23|4615.23|4615.05|4615.05|0
1648556970000|2022-03-29 12:29:30|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1648556980000|2022-03-29 12:29:40|4615.76|4615.76|4616.6|4616.6|4616.6|4616.6|4615.76|4615.76|0
1648556990000|2022-03-29 12:29:50|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|0
1648557000000|2022-03-29 12:30:00|4616.07|4616.07|4613.51|4613.51|4616.07|4616.07|4613.51|4613.51|0
1648557010000|2022-03-29 12:30:10|4613.67|4613.67|4610.62|4610.62|4613.67|4613.67|4610.62|4610.62|0
1648557020000|2022-03-29 12:30:20|4610.98|4610.98|4611.28|4611.28|4611.28|4611.28|4610.04|4610.04|0
1648557030000|2022-03-29 12:30:30|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|4611.33|0
1648557050000|2022-03-29 12:30:50|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1648557070000|2022-03-29 12:31:10|4609.56|4609.56|4607.16|4607.16|4609.56|4609.56|4607.16|4607.16|0
1648557080000|2022-03-29 12:31:20|4606.28|4606.28|4606.81|4606.81|4606.81|4606.81|4605.75|4605.75|0
1648557090000|2022-03-29 12:31:30|4605.4|4605.4|4605.93|4605.93|4605.93|4605.93|4605.4|4605.4|0
1648557100000|2022-03-29 12:31:40|4607.27|4607.27|4607.56|4607.56|4607.56|4607.56|4607.27|4607.27|0
1648557110000|2022-03-29 12:31:50|4607.03|4607.03|4606.86|4606.86|4607.03|4607.03|4606.86|4606.86|0
1648557120000|2022-03-29 12:32:00|4606.19|4606.19|4604.85|4604.85|4606.19|4606.19|4604.12|4604.12|0
1648557130000|2022-03-29 12:32:10|4604.18|4604.18|4601.55|4601.55|4604.65|4604.65|4601.02|4601.02|0
1648557140000|2022-03-29 12:32:20|4602.08|4602.08|4600.49|4600.49|4602.08|4602.08|4600.49|4600.49|0
1648557150000|2022-03-29 12:32:30|4599.82|4599.82|4598.48|4598.48|4599.82|4599.82|4598.48|4598.48|0
1648557160000|2022-03-29 12:32:40|4600.07|4600.07|4598.83|4598.83|4600.07|4600.07|4598.83|4598.83|0
1648557170000|2022-03-29 12:32:50|4599.5|4599.5|4603|4603|4603|4603|4599.5|4599.5|0
1648557180000|2022-03-29 12:33:00|4602.83|4602.83|4603.63|4603.63|4604.52|4604.52|4602.83|4602.83|0
1648557190000|2022-03-29 12:33:10|4604.34|4604.34|4604.52|4604.52|4604.52|4604.52|4603.46|4603.46|0
1648557200000|2022-03-29 12:33:20|4603.18|4603.18|4603.06|4603.06|4604.98|4604.98|4602.51|4602.51|0
1648557210000|2022-03-29 12:33:30|4602.39|4602.39|4602.92|4602.92|4604.26|4604.26|4602.39|4602.39|0
1648557220000|2022-03-29 12:33:40|4602.56|4602.56|4602.35|4602.35|4603.23|4603.23|4601.64|4601.64|0
1648557230000|2022-03-29 12:33:50|4602.53|4602.53|4604.22|4604.22|4604.22|4604.22|4602.53|4602.53|0
1648557240000|2022-03-29 12:34:00|4603.34|4603.34|4601.82|4601.82|4603.34|4603.34|4601.82|4601.82|0
1648557250000|2022-03-29 12:34:10|4601.15|4601.15|4601.82|4601.82|4601.82|4601.82|4601.15|4601.15|0
1648557260000|2022-03-29 12:34:20|4602|4602|4600.16|4600.16|4602.17|4602.17|4600.16|4600.16|0
1648557270000|2022-03-29 12:34:30|4599.49|4599.49|4600.16|4600.16|4600.16|4600.16|4597.48|4597.48|0
1648557280000|2022-03-29 12:34:40|4600.28|4600.28|4600.34|4600.34|4600.34|4600.34|4600.16|4600.16|0
1648557290000|2022-03-29 12:34:50|4599.28|4599.28|4599.81|4599.81|4599.81|4599.81|4599.28|4599.28|0
1648557300000|2022-03-29 12:35:00|4599.46|4599.46|4599.67|4599.67|4600.34|4600.34|4599.46|4599.46|0
1648557310000|2022-03-29 12:35:10|4601.68|4601.68|4601.87|4601.87|4602.03|4602.03|4601.68|4601.68|0
1648557320000|2022-03-29 12:35:20|4600.99|4600.99|4603.28|4603.28|4603.28|4603.28|4600.32|4600.32|0
1648557330000|2022-03-29 12:35:30|4603.99|4603.99|4605.22|4605.22|4605.22|4605.22|4603.99|4603.99|0
1648557340000|2022-03-29 12:35:40|4603.81|4603.81|4604.34|4604.34|4604.52|4604.52|4603.81|4603.81|0
1648557350000|2022-03-29 12:35:50|4605.05|4605.05|4604.87|4604.87|4605.05|4605.05|4604.87|4604.87|0
1648557360000|2022-03-29 12:36:00|4605.93|4605.93|4606.14|4606.14|4606.81|4606.81|4605.93|4605.93|0
1648557370000|2022-03-29 12:36:10|4606.81|4606.81|4605.93|4605.93|4606.81|4606.81|4605.75|4605.75|0
1648557380000|2022-03-29 12:36:20|4607.17|4607.17|4606.85|4606.85|4607.52|4607.52|4606.85|4606.85|0
1648557390000|2022-03-29 12:36:30|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1648557400000|2022-03-29 12:36:40|4607.7|4607.7|4609.07|4609.07|4609.07|4609.07|4607.7|4607.7|0
1648557410000|2022-03-29 12:36:50|4608.01|4608.01|4608.34|4608.34|4608.34|4608.34|4608.01|4608.01|0
1648557420000|2022-03-29 12:37:00|4609.05|4609.05|4609.05|4609.05|4609.05|4609.05|4609.05|4609.05|0
1648557430000|2022-03-29 12:37:10|4609.22|4609.22|4610.42|4610.42|4610.42|4610.42|4609.22|4609.22|0
1648557440000|2022-03-29 12:37:20|4610.25|4610.25|4609.58|4609.58|4610.25|4610.25|4609.58|4609.58|0
1648557450000|2022-03-29 12:37:30|4608.69|4608.69|4608.87|4608.87|4608.87|4608.87|4608.69|4608.69|0
1648557460000|2022-03-29 12:37:40|4609.54|4609.54|4610.35|4610.35|4610.35|4610.35|4609.01|4609.01|0
1648557470000|2022-03-29 12:37:50|4609.47|4609.47|4608.76|4608.76|4609.47|4609.47|4608.76|4608.76|0
1648557480000|2022-03-29 12:38:00|4608.52|4608.52|4606.73|4606.73|4608.74|4608.74|4606.73|4606.73|0
1648557490000|2022-03-29 12:38:10|4606.37|4606.37|4602.63|4602.63|4606.37|4606.37|4602.63|4602.63|0
1648557500000|2022-03-29 12:38:20|4602.99|4602.99|4604.96|4604.96|4605.63|4605.63|4602.99|4602.99|0
1648557510000|2022-03-29 12:38:30|4604.26|4604.26|4603.91|4603.91|4604.26|4604.26|4603.91|4603.91|0
1648557520000|2022-03-29 12:38:40|4604.43|4604.43|4603.73|4603.73|4604.43|4604.43|4603.73|4603.73|0
1648557530000|2022-03-29 12:38:50|4603.38|4603.38|4604.72|4604.72|4604.72|4604.72|4603.38|4603.38|0
1648557550000|2022-03-29 12:39:10|4604.19|4604.19|4606.8|4606.8|4606.8|4606.8|4604.19|4604.19|0
1648557560000|2022-03-29 12:39:20|4607.5|4607.5|4608.21|4608.21|4608.21|4608.21|4607.5|4607.5|0
1648557570000|2022-03-29 12:39:30|4606.44|4606.44|4606.34|4606.34|4606.5|4606.5|4606.34|4606.34|0
1648557580000|2022-03-29 12:39:40|4607.01|4607.01|4607.68|4607.68|4607.68|4607.68|4607.01|4607.01|0
1648557590000|2022-03-29 12:39:50|4608.38|4608.38|4607.32|4607.32|4608.38|4608.38|4607.32|4607.32|0
1648557600000|2022-03-29 12:40:00|4607.44|4607.44|4607.1|4607.1|4607.77|4607.77|4607.1|4607.1|0
1648557610000|2022-03-29 12:40:10|4605.76|4605.76|4603.89|4603.89|4607.1|4607.1|4603.89|4603.89|0
1648557620000|2022-03-29 12:40:20|4603.22|4603.22|4605.27|4605.27|4605.27|4605.27|4603.22|4603.22|0
1648557630000|2022-03-29 12:40:30|4605.12|4605.12|4606.61|4606.61|4606.85|4606.85|4605.12|4605.12|0
1648557640000|2022-03-29 12:40:40|4605.91|4605.91|4602.27|4602.27|4605.91|4605.91|4602.27|4602.27|0
1648557650000|2022-03-29 12:40:50|4602.8|4602.8|4603.47|4603.47|4604.18|4604.18|4602.8|4602.8|0
1648557660000|2022-03-29 12:41:00|4604|4604|4603.82|4603.82|4604.35|4604.35|4603.82|4603.82|0
1648557670000|2022-03-29 12:41:10|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1648557680000|2022-03-29 12:41:20|4602.82|4602.82|4598.1|4598.1|4603.67|4603.67|4598.1|4598.1|0
1648557690000|2022-03-29 12:41:30|4598.77|4598.77|4597.07|4597.07|4598.77|4598.77|4597.07|4597.07|0
1648557700000|2022-03-29 12:41:40|4596.4|4596.4|4597.02|4597.02|4597.07|4597.07|4596.4|4596.4|0
1648557710000|2022-03-29 12:41:50|4597.2|4597.2|4597.73|4597.73|4597.73|4597.73|4597.2|4597.2|0
1648557720000|2022-03-29 12:42:00|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|4597.78|0
1648557730000|2022-03-29 12:42:10|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|4597.11|0
1648557740000|2022-03-29 12:42:20|4597.29|4597.29|4597.64|4597.64|4597.64|4597.64|4597.29|4597.29|0
1648557750000|2022-03-29 12:42:30|4597.46|4597.46|4596.58|4596.58|4597.46|4597.46|4596.58|4596.58|0
1648557770000|2022-03-29 12:42:50|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|4595.7|0
1648557780000|2022-03-29 12:43:00|4596.23|4596.23|4597.57|4597.57|4597.57|4597.57|4596.23|4596.23|0
1648557790000|2022-03-29 12:43:10|4596.9|4596.9|4596.37|4596.37|4596.9|4596.9|4596.37|4596.37|0
1648557800000|2022-03-29 12:43:20|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|0
1648557810000|2022-03-29 12:43:30|4597.2|4597.2|4597.37|4597.37|4597.6|4597.6|4597.2|4597.2|0
1648557820000|2022-03-29 12:43:40|4598.96|4598.96|4598.78|4598.78|4599.49|4599.49|4598.78|4598.78|0
1648557830000|2022-03-29 12:43:50|4599.49|4599.49|4598.27|4598.27|4599.64|4599.64|4597.6|4597.6|0
1648557840000|2022-03-29 12:44:00|4596.93|4596.93|4596.06|4596.06|4596.93|4596.93|4596.06|4596.06|0
1648557850000|2022-03-29 12:44:10|4596.73|4596.73|4596.96|4596.96|4596.96|4596.96|4596.73|4596.73|0
1648557860000|2022-03-29 12:44:20|4595.63|4595.63|4596.14|4596.14|4596.14|4596.14|4595.63|4595.63|0
1648557870000|2022-03-29 12:44:30|4595.47|4595.47|4593.74|4593.74|4595.47|4595.47|4593.21|4593.21|0
1648557880000|2022-03-29 12:44:40|4594.41|4594.41|4594.25|4594.25|4594.41|4594.41|4593.37|4593.37|0
1648557890000|2022-03-29 12:44:50|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1648557900000|2022-03-29 12:45:00|4593.9|4593.9|4594.57|4594.57|4594.92|4594.92|4593.9|4593.9|0
1648557910000|2022-03-29 12:45:10|4594.92|4594.92|4594.21|4594.21|4594.92|4594.92|4593.68|4593.68|0
1648557930000|2022-03-29 12:45:30|4595.55|4595.55|4594.32|4594.32|4595.55|4595.55|4594.32|4594.32|0
1648557940000|2022-03-29 12:45:40|4594.17|4594.17|4592.58|4592.58|4594.17|4594.17|4592.58|4592.58|0
1648557950000|2022-03-29 12:45:50|4593.29|4593.29|4592.58|4592.58|4593.29|4593.29|4592.58|4592.58|0
1648557960000|2022-03-29 12:46:00|4593.25|4593.25|4591.13|4591.13|4593.25|4593.25|4591.13|4591.13|0
1648557970000|2022-03-29 12:46:10|4589.19|4589.19|4590.5|4590.5|4590.6|4590.6|4589.19|4589.19|0
1648557980000|2022-03-29 12:46:20|4588.49|4588.49|4588.49|4588.49|4588.49|4588.49|4588.49|4588.49|0
1648557990000|2022-03-29 12:46:30|4588.31|4588.31|4588.48|4588.48|4588.48|4588.48|4588.31|4588.31|0
1648558010000|2022-03-29 12:46:50|4588.65|4588.65|4589.38|4589.38|4589.38|4589.38|4588.65|4588.65|0
1648558030000|2022-03-29 12:47:10|4588.49|4588.49|4587.37|4587.37|4588.49|4588.49|4587.37|4587.37|0
1648558040000|2022-03-29 12:47:20|4588.04|4588.04|4587.37|4587.37|4588.04|4588.04|4587.37|4587.37|0
1648558050000|2022-03-29 12:47:30|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1648558060000|2022-03-29 12:47:40|4586.49|4586.49|4584.87|4584.87|4586.84|4586.84|4582.11|4582.11|0
1648558070000|2022-03-29 12:47:50|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|0
1648558080000|2022-03-29 12:48:00|4586.28|4586.28|4589.07|4589.07|4589.07|4589.07|4585.92|4585.92|0
1648558100000|2022-03-29 12:48:20|4588.95|4588.95|4587.36|4587.36|4588.95|4588.95|4586.83|4586.83|0
1648558130000|2022-03-29 12:48:50|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1648558140000|2022-03-29 12:49:00|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|0
1648558160000|2022-03-29 12:49:20|4587.54|4587.54|4588.77|4588.77|4588.77|4588.77|4587.54|4587.54|0
1648558170000|2022-03-29 12:49:30|4589.44|4589.44|4588.77|4588.77|4589.44|4589.44|4588.77|4588.77|0
1648558190000|2022-03-29 12:49:50|4587.43|4587.43|4584.19|4584.19|4587.43|4587.43|4584.19|4584.19|0
1648558200000|2022-03-29 12:50:00|4583.52|4583.52|4585.17|4585.17|4585.17|4585.17|4583.52|4583.52|0
1648558240000|2022-03-29 12:50:40|4582.42|4582.42|4583.76|4583.76|4583.76|4583.76|4582.42|4582.42|0
1648558250000|2022-03-29 12:50:50|4581.75|4581.75|4582.1|4582.1|4582.1|4582.1|4581.04|4581.04|0
1648558290000|2022-03-29 12:51:30|4583.44|4583.44|4583.11|4583.11|4583.47|4583.47|4583.11|4583.11|0
1648558300000|2022-03-29 12:51:40|4583.06|4583.06|4582.96|4582.96|4583.06|4583.06|4582.96|4582.96|0
1648558310000|2022-03-29 12:51:50|4583.95|4583.95|4585.15|4585.15|4585.15|4585.15|4583.78|4583.78|0
1648558320000|2022-03-29 12:52:00|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1648558330000|2022-03-29 12:52:10|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|0
1648558340000|2022-03-29 12:52:20|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|0
1648558350000|2022-03-29 12:52:30|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|4588.24|0
1648558370000|2022-03-29 12:52:50|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|4589.83|0
1648558380000|2022-03-29 12:53:00|4590.16|4590.16|4590.16|4590.16|4590.16|4590.16|4590.16|4590.16|0
1648558390000|2022-03-29 12:53:10|4590.34|4590.34|4590.9|4590.9|4590.9|4590.9|4590.19|4590.19|0
1648558420000|2022-03-29 12:53:40|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|4591.25|0
1648558430000|2022-03-29 12:53:50|4590.19|4590.19|4590.72|4590.72|4591.42|4591.42|4590.19|4590.19|0
1648558450000|2022-03-29 12:54:10|4590.19|4590.19|4590.37|4590.37|4590.37|4590.37|4590.01|4590.01|0
1648558470000|2022-03-29 12:54:30|4590.54|4590.54|4590.01|4590.01|4590.54|4590.54|4590.01|4590.01|0
1648558500000|2022-03-29 12:55:00|4590.37|4590.37|4589.31|4589.31|4590.37|4590.37|4589.31|4589.31|0
1648558520000|2022-03-29 12:55:20|4587.97|4587.97|4586.49|4586.49|4587.97|4587.97|4583.28|4583.28|0
1648558530000|2022-03-29 12:55:30|4585.82|4585.82|4584.48|4584.48|4585.82|4585.82|4584.48|4584.48|0
1648558550000|2022-03-29 12:55:50|4584.15|4584.15|4583.82|4583.82|4584.15|4584.15|4583.82|4583.82|0
1648558560000|2022-03-29 12:56:00|4584.15|4584.15|4581.81|4581.81|4584.15|4584.15|4581.81|4581.81|0
1648558570000|2022-03-29 12:56:10|4581.28|4581.28|4582.27|4582.27|4582.94|4582.94|4580.93|4580.93|0
1648558580000|2022-03-29 12:56:20|4581.6|4581.6|4577.4|4577.4|4581.6|4581.6|4577.4|4577.4|0
1648558590000|2022-03-29 12:56:30|4579.41|4579.41|4584.6|4584.6|4584.6|4584.6|4577.4|4577.4|0
1648558610000|2022-03-29 12:56:50|4583.89|4583.89|4582.55|4582.55|4583.89|4583.89|4581.88|4581.88|0
1648558630000|2022-03-29 12:57:10|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|4581.88|0
1648558650000|2022-03-29 12:57:30|4582.21|4582.21|4582.92|4582.92|4583.09|4583.09|4582.21|4582.21|0
1648558660000|2022-03-29 12:57:40|4584.93|4584.93|4584.65|4584.65|4584.93|4584.93|4583.59|4583.59|0
1648558670000|2022-03-29 12:57:50|4583.06|4583.06|4583.59|4583.59|4583.59|4583.59|4583.06|4583.06|0
1648558680000|2022-03-29 12:58:00|4585.6|4585.6|4584.93|4584.93|4585.6|4585.6|4584.93|4584.93|0
1648558690000|2022-03-29 12:58:10|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|0
1648558710000|2022-03-29 12:58:30|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|0
1648558720000|2022-03-29 12:58:40|4583.16|4583.16|4581.68|4581.68|4584.12|4584.12|4581.68|4581.68|0
1648558740000|2022-03-29 12:59:00|4582.21|4582.21|4582.57|4582.57|4582.57|4582.57|4582.21|4582.21|0
1648558750000|2022-03-29 12:59:10|4582.67|4582.67|4583.03|4583.03|4583.03|4583.03|4582.67|4582.67|0
1648558760000|2022-03-29 12:59:20|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|0
1648558770000|2022-03-29 12:59:30|4584.86|4584.86|4584.86|4584.86|4584.86|4584.86|4584.86|4584.86|0
1648558780000|2022-03-29 12:59:40|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1648558790000|2022-03-29 12:59:50|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1648558800000|2022-03-29 13:00:00|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1648558810000|2022-03-29 13:00:10|4584.48|4584.48|4585.36|4585.36|4585.36|4585.36|4584.48|4584.48|0
1648558820000|2022-03-29 13:00:20|4586.03|4586.03|4583.73|4583.73|4586.45|4586.45|4583.73|4583.73|0
1648558830000|2022-03-29 13:00:30|4583.61|4583.61|4584.32|4584.32|4584.99|4584.99|4583.08|4583.08|0
1648558840000|2022-03-29 13:00:40|4584.49|4584.49|4585.16|4585.16|4586.5|4586.5|4583.82|4583.82|0
1648558850000|2022-03-29 13:00:50|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|4585.22|0
1648558860000|2022-03-29 13:01:00|4585.38|4585.38|4585.08|4585.08|4585.38|4585.38|4585.08|4585.08|0
1648558870000|2022-03-29 13:01:10|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1648558880000|2022-03-29 13:01:20|4584.94|4584.94|4585.51|4585.51|4585.51|4585.51|4583.88|4583.88|0
1648558890000|2022-03-29 13:01:30|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|0
1648558900000|2022-03-29 13:01:40|4584.27|4584.27|4584.27|4584.27|4584.79|4584.79|4583.92|4583.92|0
1648558910000|2022-03-29 13:01:50|4583.57|4583.57|4583.72|4583.72|4583.72|4583.72|4583.57|4583.57|0
1648558920000|2022-03-29 13:02:00|4583.55|4583.55|4582.21|4582.21|4583.55|4583.55|4580.02|4580.02|0
1648558930000|2022-03-29 13:02:10|4581.88|4581.88|4581.55|4581.55|4581.88|4581.88|4581.55|4581.55|0
1648558940000|2022-03-29 13:02:20|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|0
1648558960000|2022-03-29 13:02:40|4581.51|4581.51|4583.7|4583.7|4583.7|4583.7|4581.51|4581.51|0
1648558970000|2022-03-29 13:02:50|4584.03|4584.03|4584.53|4584.53|4585.38|4585.38|4584.03|4584.03|0
1648558980000|2022-03-29 13:03:00|4583.65|4583.65|4583.59|4583.59|4583.76|4583.76|4583.26|4583.26|0
1648558990000|2022-03-29 13:03:10|4583.26|4583.26|4584.46|4584.46|4584.79|4584.79|4583.26|4583.26|0
1648559000000|2022-03-29 13:03:20|4584.79|4584.79|4584.99|4584.99|4584.99|4584.99|4584.32|4584.32|0
1648559010000|2022-03-29 13:03:30|4585.34|4585.34|4586.04|4586.04|4586.04|4586.04|4585.34|4585.34|0
1648559020000|2022-03-29 13:03:40|4586.21|4586.21|4586.74|4586.74|4586.74|4586.74|4586.21|4586.21|0
1648559030000|2022-03-29 13:03:50|4586.57|4586.57|4586.39|4586.39|4586.57|4586.57|4586.39|4586.39|0
1648559040000|2022-03-29 13:04:00|4587.98|4587.98|4589.18|4589.18|4589.18|4589.18|4585.86|4585.86|0
1648559050000|2022-03-29 13:04:10|4588.47|4588.47|4587.94|4587.94|4588.47|4588.47|4587.77|4587.77|0
1648559060000|2022-03-29 13:04:20|4586.35|4586.35|4587.02|4587.02|4587.02|4587.02|4586.35|4586.35|0
1648559070000|2022-03-29 13:04:30|4586.81|4586.81|4584.13|4584.13|4586.81|4586.81|4584.13|4584.13|0
1648559090000|2022-03-29 13:04:50|4584.49|4584.49|4583.77|4583.77|4584.83|4584.83|4583.77|4583.77|0
1648559100000|2022-03-29 13:05:00|4582.35|4582.35|4582.35|4582.35|4582.71|4582.71|4581.19|4581.19|0
1648559110000|2022-03-29 13:05:10|4581.01|4581.01|4581.15|4581.15|4581.15|4581.15|4580.49|4580.49|0
1648559130000|2022-03-29 13:05:30|4580.98|4580.98|4580.45|4580.45|4580.98|4580.98|4580.45|4580.45|0
1648559140000|2022-03-29 13:05:40|4581.12|4581.12|4582.67|4582.67|4582.67|4582.67|4581.12|4581.12|0
1648559150000|2022-03-29 13:05:50|4583.34|4583.34|4583.75|4583.75|4583.93|4583.93|4583.22|4583.22|0
1648559160000|2022-03-29 13:06:00|4585.09|4585.09|4585.09|4585.09|4585.27|4585.27|4585.09|4585.09|0
1648559170000|2022-03-29 13:06:10|4584.56|4584.56|4584.92|4584.92|4584.92|4584.92|4584.56|4584.56|0
1648559180000|2022-03-29 13:06:20|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|0
1648559190000|2022-03-29 13:06:30|4583.5|4583.5|4581.24|4581.24|4583.5|4583.5|4581.24|4581.24|0
1648559240000|2022-03-29 13:07:20|4581.91|4581.91|4580.57|4580.57|4581.91|4581.91|4580.57|4580.57|0
1648559250000|2022-03-29 13:07:30|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.04|4580.04|0
1648559260000|2022-03-29 13:07:40|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|0
1648559270000|2022-03-29 13:07:50|4580.22|4580.22|4580.4|4580.4|4580.4|4580.4|4580.22|4580.22|0
1648559280000|2022-03-29 13:08:00|4580.23|4580.23|4582.24|4582.24|4582.24|4582.24|4580.23|4580.23|0
1648559290000|2022-03-29 13:08:10|4582.14|4582.14|4582.08|4582.08|4582.14|4582.14|4582.08|4582.08|0
1648559300000|2022-03-29 13:08:20|4583.14|4583.14|4583.67|4583.67|4583.67|4583.67|4583.14|4583.14|0
1648559310000|2022-03-29 13:08:30|4583.5|4583.5|4583.79|4583.79|4583.79|4583.79|4583.5|4583.5|0
1648559320000|2022-03-29 13:08:40|4583.08|4583.08|4582.91|4582.91|4583.08|4583.08|4582.91|4582.91|0
1648559330000|2022-03-29 13:08:50|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1648559340000|2022-03-29 13:09:00|4584.11|4584.11|4583.84|4583.84|4584.11|4584.11|4583.84|4583.84|0
1648559350000|2022-03-29 13:09:10|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|4584.51|0
1648559360000|2022-03-29 13:09:20|4584.41|4584.41|4583.07|4583.07|4585.75|4585.75|4583.07|4583.07|0
1648559370000|2022-03-29 13:09:30|4582.89|4582.89|4583.24|4583.24|4583.24|4583.24|4582.89|4582.89|0
1648559380000|2022-03-29 13:09:40|4583.48|4583.48|4582.25|4582.25|4583.64|4583.64|4582.25|4582.25|0
1648559410000|2022-03-29 13:10:10|4583.59|4583.59|4582.74|4582.74|4583.59|4583.59|4582.74|4582.74|0
1648559420000|2022-03-29 13:10:20|4582.07|4582.07|4582.04|4582.04|4582.07|4582.07|4581.37|4581.37|0
1648559430000|2022-03-29 13:10:30|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|0
1648559440000|2022-03-29 13:10:40|4581.02|4581.02|4581.02|4581.02|4581.02|4581.02|4581.02|4581.02|0
1648559450000|2022-03-29 13:10:50|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1648559460000|2022-03-29 13:11:00|4582.34|4582.34|4583.22|4583.22|4583.22|4583.22|4582.34|4582.34|0
1648559470000|2022-03-29 13:11:10|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|4582.51|0
1648559480000|2022-03-29 13:11:20|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1648559490000|2022-03-29 13:11:30|4583.87|4583.87|4583.52|4583.52|4583.87|4583.87|4583.52|4583.52|0
1648559500000|2022-03-29 13:11:40|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|0
1648559510000|2022-03-29 13:11:50|4587.19|4587.19|4587.01|4587.01|4587.19|4587.19|4587.01|4587.01|0
1648559530000|2022-03-29 13:12:10|4587.54|4587.54|4587.9|4587.9|4587.9|4587.9|4586.49|4586.49|0
1648559540000|2022-03-29 13:12:20|4591.25|4591.25|4591.09|4591.09|4591.25|4591.25|4591.09|4591.09|0
1648559550000|2022-03-29 13:12:30|4591.25|4591.25|4592.59|4592.59|4592.59|4592.59|4591.25|4591.25|0
1648559560000|2022-03-29 13:12:40|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|0
1648559570000|2022-03-29 13:12:50|4591.43|4591.43|4590.76|4590.76|4591.43|4591.43|4590.09|4590.09|0
1648559580000|2022-03-29 13:13:00|4591.43|4591.43|4591.68|4591.68|4591.95|4591.95|4591.43|4591.43|0
1648559590000|2022-03-29 13:13:10|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|0
1648559600000|2022-03-29 13:13:20|4593.02|4593.02|4592.62|4592.62|4593.02|4593.02|4592.62|4592.62|0
1648559610000|2022-03-29 13:13:30|4593.96|4593.96|4595.06|4595.06|4595.06|4595.06|4593.96|4593.96|0
1648559620000|2022-03-29 13:13:40|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|4594.79|0
1648559630000|2022-03-29 13:13:50|4593.91|4593.91|4594.02|4594.02|4594.02|4594.02|4593.91|4593.91|0
1648559650000|2022-03-29 13:14:10|4593.9|4593.9|4594.9|4594.9|4595.6|4595.6|4593.9|4593.9|0
1648559670000|2022-03-29 13:14:30|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|0
1648559680000|2022-03-29 13:14:40|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|0
1648559700000|2022-03-29 13:15:00|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|4595.11|0
1648559710000|2022-03-29 13:15:10|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|0
1648559730000|2022-03-29 13:15:30|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|4594.07|0
1648559740000|2022-03-29 13:15:40|4593.75|4593.75|4595.09|4595.09|4595.09|4595.09|4593.75|4593.75|0
1648559760000|2022-03-29 13:16:00|4595.76|4595.76|4594.78|4594.78|4595.76|4595.76|4594.78|4594.78|0
1648559770000|2022-03-29 13:16:10|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|0
1648559780000|2022-03-29 13:16:20|4596.95|4596.95|4596.25|4596.25|4596.95|4596.95|4596.25|4596.25|0
1648559800000|2022-03-29 13:16:40|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|0
1648559810000|2022-03-29 13:16:50|4596.25|4596.25|4596.49|4596.49|4596.49|4596.49|4596.14|4596.14|0
1648559820000|2022-03-29 13:17:00|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|4595.96|0
1648559840000|2022-03-29 13:17:20|4597.97|4597.97|4598.5|4598.5|4598.5|4598.5|4597.97|4597.97|0
1648559850000|2022-03-29 13:17:30|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|4597.16|0
1648559860000|2022-03-29 13:17:40|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|0
1648559870000|2022-03-29 13:17:50|4596.35|4596.35|4598.07|4598.07|4598.07|4598.07|4596.35|4596.35|0
1648559880000|2022-03-29 13:18:00|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1648559890000|2022-03-29 13:18:10|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|4596.84|0
1648559900000|2022-03-29 13:18:20|4597.17|4597.17|4597.87|4597.87|4598.05|4598.05|4597.17|4597.17|0
1648559910000|2022-03-29 13:18:30|4597.45|4597.45|4597.68|4597.68|4597.68|4597.68|4597.45|4597.45|0
1648559920000|2022-03-29 13:18:40|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1648559930000|2022-03-29 13:18:50|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|4598.12|0
1648559950000|2022-03-29 13:19:10|4600.8|4600.8|4600.8|4600.8|4600.8|4600.8|4600.8|4600.8|0
1648559960000|2022-03-29 13:19:20|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|4599.92|0
1648559980000|2022-03-29 13:19:40|4600.04|4600.04|4597.95|4597.95|4600.04|4600.04|4597.95|4597.95|0
1648559990000|2022-03-29 13:19:50|4595.27|4595.27|4588.91|4588.91|4595.27|4595.27|4588.91|4588.91|0
1648560000000|2022-03-29 13:20:00|4588.56|4588.56|4588.09|4588.09|4588.91|4588.91|4588.09|4588.09|0
1648560010000|2022-03-29 13:20:10|4590.1|4590.1|4588.06|4588.06|4590.1|4590.1|4588.06|4588.06|0
1648560030000|2022-03-29 13:20:30|4587.88|4587.88|4587.35|4587.35|4587.88|4587.88|4587.35|4587.35|0
1648560040000|2022-03-29 13:20:40|4587.7|4587.7|4587.1|4587.1|4587.7|4587.7|4587.1|4587.1|0
1648560050000|2022-03-29 13:20:50|4587.31|4587.31|4584.89|4584.89|4587.31|4587.31|4583.96|4583.96|0
1648560060000|2022-03-29 13:21:00|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1648560070000|2022-03-29 13:21:10|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|0
1648560090000|2022-03-29 13:21:30|4583.55|4583.55|4583.98|4583.98|4583.98|4583.98|4582.21|4582.21|0
1648560110000|2022-03-29 13:21:50|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|4583.87|0
1648560120000|2022-03-29 13:22:00|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|0
1648560130000|2022-03-29 13:22:10|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1648560150000|2022-03-29 13:22:30|4584.6|4584.6|4583.89|4583.89|4584.6|4584.6|4583.89|4583.89|0
1648560160000|2022-03-29 13:22:40|4583.22|4583.22|4583.89|4583.89|4583.89|4583.89|4583.22|4583.22|0
1648560180000|2022-03-29 13:23:00|4583.54|4583.54|4584.95|4584.95|4584.95|4584.95|4583.54|4583.54|0
1648560190000|2022-03-29 13:23:10|4584.6|4584.6|4584.84|4584.84|4584.84|4584.84|4584.6|4584.6|0
1648560200000|2022-03-29 13:23:20|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|4585.37|0
1648560220000|2022-03-29 13:23:40|4584.7|4584.7|4585.2|4585.2|4585.37|4585.37|4584.7|4584.7|0
1648560240000|2022-03-29 13:24:00|4584.49|4584.49|4583.12|4583.12|4584.49|4584.49|4583|4583|0
1648560250000|2022-03-29 13:24:10|4583.65|4583.65|4584.29|4584.29|4585|4585|4583.65|4583.65|0
1648560260000|2022-03-29 13:24:20|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|0
1648560270000|2022-03-29 13:24:30|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|4583.06|0
1648560310000|2022-03-29 13:25:10|4582.63|4582.63|4579.31|4579.31|4582.87|4582.87|4579.31|4579.31|0
1648560320000|2022-03-29 13:25:20|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1648560330000|2022-03-29 13:25:30|4578.9|4578.9|4578.9|4578.9|4578.9|4578.9|4578.9|4578.9|0
1648560340000|2022-03-29 13:25:40|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|4578.37|0
1648560350000|2022-03-29 13:25:50|4578.01|4578.01|4579.35|4579.35|4580.02|4580.02|4578.01|4578.01|0
1648560360000|2022-03-29 13:26:00|4582.03|4582.03|4579.81|4579.81|4582.03|4582.03|4579.81|4579.81|0
1648560370000|2022-03-29 13:26:10|4578.47|4578.47|4577.8|4577.8|4578.47|4578.47|4577.8|4577.8|0
1648560380000|2022-03-29 13:26:20|4577.98|4577.98|4578.14|4578.14|4578.14|4578.14|4577.98|4577.98|0
1648560390000|2022-03-29 13:26:30|4577.61|4577.61|4576.02|4576.02|4577.61|4577.61|4576.02|4576.02|0
1648560400000|2022-03-29 13:26:40|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1648560410000|2022-03-29 13:26:50|4577.31|4577.31|4577.84|4577.84|4578.02|4578.02|4577.31|4577.31|0
1648560420000|2022-03-29 13:27:00|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1648560430000|2022-03-29 13:27:10|4578.16|4578.16|4578.3|4578.3|4578.3|4578.3|4577.63|4577.63|0
1648560440000|2022-03-29 13:27:20|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1648560450000|2022-03-29 13:27:30|4578.65|4578.65|4578.83|4578.83|4578.83|4578.83|4578.65|4578.65|0
1648560460000|2022-03-29 13:27:40|4577.95|4577.95|4577.59|4577.59|4578.93|4578.93|4577.59|4577.59|0
1648560470000|2022-03-29 13:27:50|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.32|4578.32|0
1648560490000|2022-03-29 13:28:10|4578.15|4578.15|4576.54|4576.54|4578.15|4578.15|4576.54|4576.54|0
1648560500000|2022-03-29 13:28:20|4575.87|4575.87|4575.42|4575.42|4575.87|4575.87|4575.2|4575.2|0
1648560510000|2022-03-29 13:28:30|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|4575.36|0
1648560520000|2022-03-29 13:28:40|4576.03|4576.03|4579.03|4579.03|4579.7|4579.7|4576.03|4576.03|0
1648560530000|2022-03-29 13:28:50|4578.86|4578.86|4578.65|4578.65|4578.86|4578.86|4578.5|4578.5|0
1648560550000|2022-03-29 13:29:10|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1648560560000|2022-03-29 13:29:20|4581.3|4581.3|4582|4582|4582|4582|4581.12|4581.12|0
1648560570000|2022-03-29 13:29:30|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1648560580000|2022-03-29 13:29:40|4582|4582|4583.06|4583.06|4583.06|4583.06|4582|4582|0
1648560590000|2022-03-29 13:29:50|4584.9|4584.9|4585.01|4585.01|4586.42|4586.42|4584.9|4584.9|0
1648560600000|2022-03-29 13:30:00|4585.72|4585.72|4584.06|4584.06|4586.07|4586.07|4584.06|4584.06|0
1648560610000|2022-03-29 13:30:10|4583.88|4583.88|4583.18|4583.18|4583.88|4583.88|4583|4583|0
1648560620000|2022-03-29 13:30:20|4583.88|4583.88|4588.58|4588.58|4588.75|4588.75|4583.88|4583.88|0
1648560630000|2022-03-29 13:30:30|4587.24|4587.24|4583.69|4583.69|4587.77|4587.77|4582.97|4582.97|0
1648560640000|2022-03-29 13:30:40|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1648560650000|2022-03-29 13:30:50|4582.63|4582.63|4583.04|4583.04|4583.04|4583.04|4582.63|4582.63|0
1648560660000|2022-03-29 13:31:00|4583.2|4583.2|4584.62|4584.62|4585.29|4585.29|4582.53|4582.53|0
1648560670000|2022-03-29 13:31:10|4586.03|4586.03|4586.84|4586.84|4587.37|4587.37|4586.03|4586.03|0
1648560680000|2022-03-29 13:31:20|4585.96|4585.96|4585.6|4585.6|4585.96|4585.96|4585.6|4585.6|0
1648560690000|2022-03-29 13:31:30|4585.25|4585.25|4586.13|4586.13|4586.3|4586.3|4585.25|4585.25|0
1648560700000|2022-03-29 13:31:40|4585.97|4585.97|4582.77|4582.77|4586.5|4586.5|4581.43|4581.43|0
1648560710000|2022-03-29 13:31:50|4582.1|4582.1|4584.52|4584.52|4585.86|4585.86|4582.1|4582.1|0
1648560720000|2022-03-29 13:32:00|4584.35|4584.35|4584.17|4584.17|4584.35|4584.35|4584.17|4584.17|0
1648560730000|2022-03-29 13:32:10|4585.05|4585.05|4585.86|4585.86|4586.21|4586.21|4583.64|4583.64|0
1648560740000|2022-03-29 13:32:20|4584.8|4584.8|4584.81|4584.81|4584.81|4584.81|4584.63|4584.63|0
1648560750000|2022-03-29 13:32:30|4584.14|4584.14|4584.41|4584.41|4584.41|4584.41|4583.03|4583.03|0
1648560760000|2022-03-29 13:32:40|4583.52|4583.52|4584.05|4584.05|4584.58|4584.58|4583.52|4583.52|0
1648560770000|2022-03-29 13:32:50|4583.35|4583.35|4582.91|4582.91|4584.41|4584.41|4582.85|4582.85|0
1648560780000|2022-03-29 13:33:00|4583.79|4583.79|4584.32|4584.32|4584.67|4584.67|4583.65|4583.65|0
1648560790000|2022-03-29 13:33:10|4585.2|4585.2|4586.82|4586.82|4586.82|4586.82|4585.2|4585.2|0
1648560800000|2022-03-29 13:33:20|4585.93|4585.93|4585.99|4585.99|4585.99|4585.99|4585.28|4585.28|0
1648560810000|2022-03-29 13:33:30|4586.16|4586.16|4586.69|4586.69|4588.38|4588.38|4585.99|4585.99|0
1648560830000|2022-03-29 13:33:50|4585.99|4585.99|4587.71|4587.71|4587.71|4587.71|4585.99|4585.99|0
1648560840000|2022-03-29 13:34:00|4588.21|4588.21|4586.99|4586.99|4588.21|4588.21|4586.87|4586.87|0
1648560850000|2022-03-29 13:34:10|4587.04|4587.04|4587.92|4587.92|4587.92|4587.92|4587.04|4587.04|0
1648560860000|2022-03-29 13:34:20|4587.39|4587.39|4586.86|4586.86|4587.39|4587.39|4586.86|4586.86|0
1648560870000|2022-03-29 13:34:30|4588.87|4588.87|4588.87|4588.87|4590.21|4590.21|4588.87|4588.87|0
1648560880000|2022-03-29 13:34:40|4588.34|4588.34|4590.92|4590.92|4590.92|4590.92|4588.34|4588.34|0
1648560890000|2022-03-29 13:34:50|4591.02|4591.02|4591.39|4591.39|4592.03|4592.03|4590.69|4590.69|0
1648560900000|2022-03-29 13:35:00|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|0
1648560910000|2022-03-29 13:35:10|4591.39|4591.39|4591.06|4591.06|4591.39|4591.39|4590.51|4590.51|0
1648560920000|2022-03-29 13:35:20|4590.71|4590.71|4591.02|4591.02|4591.02|4591.02|4590|4590|0
1648560940000|2022-03-29 13:35:40|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1648560950000|2022-03-29 13:35:50|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|0
1648560960000|2022-03-29 13:36:00|4590.85|4590.85|4589.03|4589.03|4590.85|4590.85|4588.5|4588.5|0
1648560970000|2022-03-29 13:36:10|4589.74|4589.74|4589.56|4589.56|4589.74|4589.74|4589.56|4589.56|0
1648560980000|2022-03-29 13:36:20|4589.92|4589.92|4590.62|4590.62|4590.62|4590.62|4589.56|4589.56|0
1648560990000|2022-03-29 13:36:30|4591.33|4591.33|4591.82|4591.82|4591.93|4591.93|4590.34|4590.34|0
1648561000000|2022-03-29 13:36:40|4592|4592|4592|4592|4592|4592|4592|4592|0
1648561010000|2022-03-29 13:36:50|4591.79|4591.79|4590.41|4590.41|4591.79|4591.79|4590.41|4590.41|0
1648561030000|2022-03-29 13:37:10|4591.75|4591.75|4590.06|4590.06|4591.75|4591.75|4590.06|4590.06|0
1648561040000|2022-03-29 13:37:20|4589.88|4589.88|4589.09|4589.09|4589.88|4589.88|4587.2|4587.2|0
1648561050000|2022-03-29 13:37:30|4588.42|4588.42|4585.99|4585.99|4588.42|4588.42|4585.99|4585.99|0
1648561060000|2022-03-29 13:37:40|4585.46|4585.46|4585.81|4585.81|4585.81|4585.81|4585.28|4585.28|0
1648561070000|2022-03-29 13:37:50|4585.99|4585.99|4585.63|4585.63|4585.99|4585.99|4585.1|4585.1|0
1648561080000|2022-03-29 13:38:00|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|4585.28|0
1648561090000|2022-03-29 13:38:10|4585.18|4585.18|4584.19|4584.19|4585.18|4585.18|4584.19|4584.19|0
1648561100000|2022-03-29 13:38:20|4584.54|4584.54|4584.36|4584.36|4584.54|4584.54|4584.36|4584.36|0
1648561110000|2022-03-29 13:38:30|4584.19|4584.19|4584.88|4584.88|4585.39|4585.39|4584.19|4584.19|0
1648561120000|2022-03-29 13:38:40|4584.83|4584.83|4584.88|4584.88|4584.88|4584.88|4584.83|4584.83|0
1648561140000|2022-03-29 13:39:00|4585.41|4585.41|4586.29|4586.29|4586.29|4586.29|4585.41|4585.41|0
1648561150000|2022-03-29 13:39:10|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|0
1648561160000|2022-03-29 13:39:20|4585.41|4585.41|4585.06|4585.06|4585.41|4585.41|4585.06|4585.06|0
1648561180000|2022-03-29 13:39:40|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|0
1648561210000|2022-03-29 13:40:10|4585.55|4585.55|4585.37|4585.37|4585.55|4585.55|4585.37|4585.37|0
1648561230000|2022-03-29 13:40:30|4585.9|4585.9|4582.87|4582.87|4586.75|4586.75|4581.53|4581.53|0
1648561240000|2022-03-29 13:40:40|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|4583.54|0
1648561250000|2022-03-29 13:40:50|4584.21|4584.21|4585.55|4585.55|4585.55|4585.55|4584.21|4584.21|0
1648561260000|2022-03-29 13:41:00|4585.2|4585.2|4585.2|4585.2|4585.2|4585.2|4585.2|4585.2|0
1648561270000|2022-03-29 13:41:10|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|0
1648561280000|2022-03-29 13:41:20|4585.55|4585.55|4585.37|4585.37|4585.55|4585.55|4585.37|4585.37|0
1648561290000|2022-03-29 13:41:30|4583.36|4583.36|4582.89|4582.89|4583.36|4583.36|4582.89|4582.89|0
1648561300000|2022-03-29 13:41:40|4583.6|4583.6|4583.08|4583.08|4583.6|4583.6|4583.08|4583.08|0
1648561310000|2022-03-29 13:41:50|4582.91|4582.91|4581.56|4581.56|4582.91|4582.91|4581.56|4581.56|0
1648561320000|2022-03-29 13:42:00|4581.46|4581.46|4580.93|4580.93|4581.64|4581.64|4580.93|4580.93|0
1648561330000|2022-03-29 13:42:10|4580.26|4580.26|4580.79|4580.79|4580.79|4580.79|4576.24|4576.24|0
1648561340000|2022-03-29 13:42:20|4582.13|4582.13|4582.23|4582.23|4582.23|4582.23|4582.13|4582.13|0
1648561350000|2022-03-29 13:42:30|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|0
1648561360000|2022-03-29 13:42:40|4580.51|4580.51|4582.27|4582.27|4582.27|4582.27|4580.51|4580.51|0
1648561370000|2022-03-29 13:42:50|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1648561380000|2022-03-29 13:43:00|4581.25|4581.25|4582.27|4582.27|4582.98|4582.98|4581.25|4581.25|0
1648561390000|2022-03-29 13:43:10|4581.74|4581.74|4581.28|4581.28|4581.74|4581.74|4581.28|4581.28|0
1648561400000|2022-03-29 13:43:20|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|0
1648561410000|2022-03-29 13:43:30|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|0
1648561420000|2022-03-29 13:43:40|4582.66|4582.66|4584|4584|4584|4584|4582.66|4582.66|0
1648561430000|2022-03-29 13:43:50|4583.64|4583.64|4584|4584|4584|4584|4583.64|4583.64|0
1648561440000|2022-03-29 13:44:00|4584.67|4584.67|4585.62|4585.62|4585.62|4585.62|4584.67|4584.67|0
1648561450000|2022-03-29 13:44:10|4586.29|4586.29|4584.92|4584.92|4586.29|4586.29|4584.39|4584.39|0
1648561460000|2022-03-29 13:44:20|4584.21|4584.21|4582.98|4582.98|4584.21|4584.21|4582.98|4582.98|0
1648561470000|2022-03-29 13:44:30|4583.33|4583.33|4583.68|4583.68|4583.68|4583.68|4583.33|4583.33|0
1648561490000|2022-03-29 13:44:50|4585.02|4585.02|4584.76|4584.76|4585.02|4585.02|4584.76|4584.76|0
1648561500000|2022-03-29 13:45:00|4584.7|4584.7|4584.16|4584.16|4584.7|4584.7|4584|4584|0
1648561510000|2022-03-29 13:45:10|4583.81|4583.81|4583.42|4583.42|4583.81|4583.81|4583.42|4583.42|0
1648561520000|2022-03-29 13:45:20|4583.04|4583.04|4582.26|4582.26|4583.04|4583.04|4582.26|4582.26|0
1648561530000|2022-03-29 13:45:30|4582.11|4582.11|4581.58|4581.58|4582.11|4582.11|4581.58|4581.58|0
1648561540000|2022-03-29 13:45:40|4581.23|4581.23|4580.96|4580.96|4581.41|4581.41|4580.96|4580.96|0
1648561550000|2022-03-29 13:45:50|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|4581.63|0
1648561560000|2022-03-29 13:46:00|4580.93|4580.93|4580.22|4580.22|4580.93|4580.93|4580.22|4580.22|0
1648561570000|2022-03-29 13:46:10|4580.11|4580.11|4580.29|4580.29|4580.29|4580.29|4580.11|4580.11|0
1648561580000|2022-03-29 13:46:20|4579.62|4579.62|4580.08|4580.08|4580.29|4580.29|4578.74|4578.74|0
1648561590000|2022-03-29 13:46:30|4579.9|4579.9|4577.09|4577.09|4579.9|4579.9|4577.09|4577.09|0
1648561600000|2022-03-29 13:46:40|4576.98|4576.98|4576.86|4576.86|4577.57|4577.57|4576.22|4576.22|0
1648561610000|2022-03-29 13:46:50|4577.57|4577.57|4578.45|4578.45|4578.45|4578.45|4577.57|4577.57|0
1648561620000|2022-03-29 13:47:00|4578.56|4578.56|4578.75|4578.75|4578.75|4578.75|4578.4|4578.4|0
1648561630000|2022-03-29 13:47:10|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1648561640000|2022-03-29 13:47:20|4577.38|4577.38|4576.2|4576.2|4577.38|4577.38|4576.04|4576.04|0
1648561650000|2022-03-29 13:47:30|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|0
1648561660000|2022-03-29 13:47:40|4575.86|4575.86|4574.13|4574.13|4575.86|4575.86|4574.13|4574.13|0
1648561670000|2022-03-29 13:47:50|4573.95|4573.95|4573.28|4573.28|4573.95|4573.95|4573.28|4573.28|0
1648561680000|2022-03-29 13:48:00|4573.81|4573.81|4573.46|4573.46|4573.81|4573.81|4573.46|4573.46|0
1648561690000|2022-03-29 13:48:10|4572.93|4572.93|4571.91|4571.91|4572.93|4572.93|4571.91|4571.91|0
1648561700000|2022-03-29 13:48:20|4571.38|4571.38|4571.15|4571.15|4571.38|4571.38|4570.18|4570.18|0
1648561710000|2022-03-29 13:48:30|4571.82|4571.82|4572.55|4572.55|4572.55|4572.55|4571.15|4571.15|0
1648561720000|2022-03-29 13:48:40|4572.02|4572.02|4571.87|4571.87|4572.02|4572.02|4571.87|4571.87|0
1648561740000|2022-03-29 13:49:00|4571.82|4571.82|4572.88|4572.88|4572.88|4572.88|4571.82|4571.82|0
1648561750000|2022-03-29 13:49:10|4572.52|4572.52|4572.7|4572.7|4572.7|4572.7|4572.52|4572.52|0
1648561770000|2022-03-29 13:49:30|4573.05|4573.05|4571.99|4571.99|4573.05|4573.05|4571.99|4571.99|0
1648561780000|2022-03-29 13:49:40|4571.64|4571.64|4571.46|4571.46|4571.64|4571.64|4571.46|4571.46|0
1648561790000|2022-03-29 13:49:50|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|4571.11|0
1648561800000|2022-03-29 13:50:00|4570.05|4570.05|4566.58|4566.58|4570.05|4570.05|4566.58|4566.58|0
1648561810000|2022-03-29 13:50:10|4567.25|4567.25|4566.11|4566.11|4567.25|4567.25|4565.09|4565.09|0
1648561820000|2022-03-29 13:50:20|4565.44|4565.44|4564.61|4564.61|4565.44|4565.44|4564.61|4564.61|0
1648561830000|2022-03-29 13:50:30|4565.31|4565.31|4566.02|4566.02|4566.02|4566.02|4565.31|4565.31|0
1648561840000|2022-03-29 13:50:40|4565.49|4565.49|4564.47|4564.47|4565.84|4565.84|4564.47|4564.47|0
1648561850000|2022-03-29 13:50:50|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|4563.59|0
1648561860000|2022-03-29 13:51:00|4563.06|4563.06|4564.96|4564.96|4564.96|4564.96|4563.06|4563.06|0
1648561870000|2022-03-29 13:51:10|4564.29|4564.29|4563.76|4563.76|4564.29|4564.29|4563.76|4563.76|0
1648561890000|2022-03-29 13:51:30|4564.43|4564.43|4563.21|4563.21|4564.43|4564.43|4563.09|4563.09|0
1648561900000|2022-03-29 13:51:40|4563.88|4563.88|4565.96|4565.96|4565.96|4565.96|4563.88|4563.88|0
1648561910000|2022-03-29 13:51:50|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|0
1648561920000|2022-03-29 13:52:00|4564.8|4564.8|4566.14|4566.14|4566.14|4566.14|4564.8|4564.8|0
1648561940000|2022-03-29 13:52:20|4566.08|4566.08|4569.15|4569.15|4569.15|4569.15|4566.08|4566.08|0
1648561950000|2022-03-29 13:52:30|4569.27|4569.27|4570.23|4570.23|4570.23|4570.23|4569.27|4569.27|0
1648561960000|2022-03-29 13:52:40|4569.7|4569.7|4570.41|4570.41|4570.41|4570.41|4569.7|4569.7|0
1648561970000|2022-03-29 13:52:50|4571.75|4571.75|4573.36|4573.36|4573.76|4573.76|4571.75|4571.75|0
1648561990000|2022-03-29 13:53:10|4572.69|4572.69|4572.2|4572.2|4573.36|4573.36|4572.2|4572.2|0
1648562000000|2022-03-29 13:53:20|4572.73|4572.73|4575.4|4575.4|4575.4|4575.4|4572.49|4572.49|0
1648562010000|2022-03-29 13:53:30|4575.24|4575.24|4575.59|4575.59|4575.59|4575.59|4575.24|4575.24|0
1648562030000|2022-03-29 13:53:50|4575.77|4575.77|4578.45|4578.45|4578.45|4578.45|4575.77|4575.77|0
1648562040000|2022-03-29 13:54:00|4577.78|4577.78|4578.45|4578.45|4578.45|4578.45|4577.78|4577.78|0
1648562050000|2022-03-29 13:54:10|4577.92|4577.92|4581.29|4581.29|4581.29|4581.29|4577.57|4577.57|0
1648562060000|2022-03-29 13:54:20|4582.63|4582.63|4581.29|4581.29|4582.63|4582.63|4581.29|4581.29|0
1648562070000|2022-03-29 13:54:30|4580.77|4580.77|4581.29|4581.29|4581.29|4581.29|4580.77|4580.77|0
1648562080000|2022-03-29 13:54:40|4582.63|4582.63|4583.97|4583.97|4584.64|4584.64|4582.63|4582.63|0
1648562090000|2022-03-29 13:54:50|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|4584.14|0
1648562100000|2022-03-29 13:55:00|4583.61|4583.61|4584.32|4584.32|4584.32|4584.32|4583.61|4583.61|0
1648562110000|2022-03-29 13:55:10|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1648562120000|2022-03-29 13:55:20|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|0
1648562130000|2022-03-29 13:55:30|4585.2|4585.2|4586.06|4586.06|4586.06|4586.06|4585.2|4585.2|0
1648562140000|2022-03-29 13:55:40|4586.73|4586.73|4586.73|4586.73|4587.09|4587.09|4586.73|4586.73|0
1648562150000|2022-03-29 13:55:50|4586.2|4586.2|4585.85|4585.85|4586.2|4586.2|4585.85|4585.85|0
1648562160000|2022-03-29 13:56:00|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|0
1648562170000|2022-03-29 13:56:10|4589.87|4589.87|4589.2|4589.2|4590.89|4590.89|4589.02|4589.02|0
1648562180000|2022-03-29 13:56:20|4588.32|4588.32|4591.06|4591.06|4591.06|4591.06|4588.32|4588.32|0
1648562190000|2022-03-29 13:56:30|4590.88|4590.88|4592.22|4592.22|4592.22|4592.22|4590.88|4590.88|0
1648562200000|2022-03-29 13:56:40|4592.52|4592.52|4593.87|4593.87|4593.87|4593.87|4592.52|4592.52|0
1648562210000|2022-03-29 13:56:50|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|0
1648562220000|2022-03-29 13:57:00|4593.1|4593.1|4593.82|4593.82|4593.82|4593.82|4592.77|4592.77|0
1648562230000|2022-03-29 13:57:10|4594|4594|4591.29|4591.29|4594|4594|4590.79|4590.79|0
1648562240000|2022-03-29 13:57:20|4591.59|4591.59|4592.12|4592.12|4592.12|4592.12|4591.59|4591.59|0
1648562250000|2022-03-29 13:57:30|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1648562260000|2022-03-29 13:57:40|4590.78|4590.78|4590.82|4590.82|4591.31|4591.31|4590.78|4590.78|0
1648562270000|2022-03-29 13:57:50|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|4591.17|0
1648562280000|2022-03-29 13:58:00|4590.46|4590.46|4591.05|4591.05|4591.05|4591.05|4590.46|4590.46|0
1648562290000|2022-03-29 13:58:10|4590.38|4590.38|4589.04|4589.04|4590.38|4590.38|4589.04|4589.04|0
1648562310000|2022-03-29 13:58:30|4588.51|4588.51|4588.08|4588.08|4588.51|4588.51|4588.08|4588.08|0
1648562320000|2022-03-29 13:58:40|4588.41|4588.41|4588.41|4588.41|4590.42|4590.42|4588.41|4588.41|0
1648562330000|2022-03-29 13:58:50|4588.08|4588.08|4587.73|4587.73|4588.08|4588.08|4587.73|4587.73|0
1648562340000|2022-03-29 13:59:00|4587.43|4587.43|4587.73|4587.73|4587.73|4587.73|4587.37|4587.37|0
1648562370000|2022-03-29 13:59:30|4591.08|4591.08|4589.91|4589.91|4591.25|4591.25|4588.57|4588.57|0
1648562390000|2022-03-29 13:59:50|4590.44|4590.44|4589.46|4589.46|4590.62|4590.62|4589.46|4589.46|0
1648562400000|2022-03-29 14:00:00|4588.79|4588.79|4590.25|4590.25|4591.31|4591.31|4588.79|4588.79|0
1648562410000|2022-03-29 14:00:10|4587.58|4587.58|4585.99|4585.99|4587.58|4587.58|4585.99|4585.99|0
1648562420000|2022-03-29 14:00:20|4586.69|4586.69|4586.38|4586.38|4588.03|4588.03|4586.02|4586.02|0
1648562430000|2022-03-29 14:00:30|4585.67|4585.67|4586.52|4586.52|4586.52|4586.52|4584.15|4584.15|0
1648562450000|2022-03-29 14:00:50|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|0
1648562460000|2022-03-29 14:01:00|4585.19|4585.19|4581.85|4581.85|4585.19|4585.19|4581.85|4581.85|0
1648562470000|2022-03-29 14:01:10|4581.8|4581.8|4581.46|4581.46|4581.8|4581.8|4580.4|4580.4|0
1648562480000|2022-03-29 14:01:20|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|0
1648562490000|2022-03-29 14:01:30|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|0
1648562500000|2022-03-29 14:01:40|4581.14|4581.14|4580.97|4580.97|4581.14|4581.14|4580.61|4580.61|0
1648562510000|2022-03-29 14:01:50|4579.63|4579.63|4581.63|4581.63|4581.63|4581.63|4579.63|4579.63|0
1648562520000|2022-03-29 14:02:00|4581.81|4581.81|4582.05|4582.05|4582.7|4582.7|4581.36|4581.36|0
1648562530000|2022-03-29 14:02:10|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1648562540000|2022-03-29 14:02:20|4583.6|4583.6|4586.68|4586.68|4586.68|4586.68|4583.33|4583.33|0
1648562550000|2022-03-29 14:02:30|4586.85|4586.85|4586.84|4586.84|4587.01|4587.01|4586.84|4586.84|0
1648562560000|2022-03-29 14:02:40|4587|4587|4587.35|4587.35|4587.35|4587.35|4587|4587|0
1648562580000|2022-03-29 14:03:00|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|4587.71|0
1648562590000|2022-03-29 14:03:10|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|4587.88|0
1648562600000|2022-03-29 14:03:20|4588.41|4588.41|4586.05|4586.05|4588.41|4588.41|4586.05|4586.05|0
1648562610000|2022-03-29 14:03:30|4586.29|4586.29|4586.92|4586.92|4586.92|4586.92|4586.29|4586.29|0
1648562620000|2022-03-29 14:03:40|4587.1|4587.1|4587.77|4587.77|4588.44|4588.44|4587.1|4587.1|0
1648562630000|2022-03-29 14:03:50|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|0
1648562640000|2022-03-29 14:04:00|4591.38|4591.38|4590.68|4590.68|4591.38|4591.38|4590.68|4590.68|0
1648562650000|2022-03-29 14:04:10|4590.5|4590.5|4590.33|4590.33|4590.5|4590.5|4590.33|4590.33|0
1648562660000|2022-03-29 14:04:20|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|0
1648562680000|2022-03-29 14:04:40|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1648562690000|2022-03-29 14:04:50|4591.74|4591.74|4592.35|4592.35|4592.35|4592.35|4591.68|4591.68|0
1648562700000|2022-03-29 14:05:00|4591.68|4591.68|4596.57|4596.57|4596.57|4596.57|4591.68|4591.68|0
1648562710000|2022-03-29 14:05:10|4596.9|4596.9|4596.19|4596.19|4596.9|4596.9|4596.19|4596.19|0
1648562720000|2022-03-29 14:05:20|4596.37|4596.37|4596.19|4596.19|4596.37|4596.37|4596.19|4596.19|0
1648562730000|2022-03-29 14:05:30|4596.34|4596.34|4596.04|4596.04|4596.34|4596.34|4596.04|4596.04|0
1648562740000|2022-03-29 14:05:40|4595.88|4595.88|4595.71|4595.71|4595.88|4595.88|4595.71|4595.71|0
1648562750000|2022-03-29 14:05:50|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|0
1648562760000|2022-03-29 14:06:00|4597.84|4597.84|4595.11|4595.11|4597.84|4597.84|4595.11|4595.11|0
1648562770000|2022-03-29 14:06:10|4594.93|4594.93|4592.25|4592.25|4594.93|4594.93|4592.25|4592.25|0
1648562790000|2022-03-29 14:06:30|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|4592.07|0
1648562800000|2022-03-29 14:06:40|4593.41|4593.41|4593.41|4593.41|4593.41|4593.41|4593.41|4593.41|0
1648562810000|2022-03-29 14:06:50|4593.65|4593.65|4592.17|4592.17|4593.65|4593.65|4592.17|4592.17|0
1648562830000|2022-03-29 14:07:10|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|4592.35|0
1648562850000|2022-03-29 14:07:30|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|4592.17|0
1648562870000|2022-03-29 14:07:50|4592.47|4592.47|4592.12|4592.12|4592.47|4592.47|4592.12|4592.12|0
1648562880000|2022-03-29 14:08:00|4592.84|4592.84|4592.06|4592.06|4592.84|4592.84|4592.06|4592.06|0
1648562890000|2022-03-29 14:08:10|4592.73|4592.73|4592.79|4592.79|4592.79|4592.79|4592.73|4592.73|0
1648562910000|2022-03-29 14:08:30|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|0
1648562920000|2022-03-29 14:08:40|4590.78|4590.78|4589.86|4589.86|4590.78|4590.78|4589.86|4589.86|0
1648562940000|2022-03-29 14:09:00|4589.5|4589.5|4589.33|4589.33|4589.5|4589.5|4589.33|4589.33|0
1648562950000|2022-03-29 14:09:10|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|4588.66|0
1648562980000|2022-03-29 14:09:40|4587.99|4587.99|4587.32|4587.32|4587.99|4587.99|4586.65|4586.65|0
1648563000000|2022-03-29 14:10:00|4588.2|4588.2|4589.74|4589.74|4589.74|4589.74|4588.2|4588.2|0
1648563010000|2022-03-29 14:10:10|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|0
1648563020000|2022-03-29 14:10:20|4589.28|4589.28|4589.45|4589.45|4589.45|4589.45|4589.28|4589.28|0
1648563030000|2022-03-29 14:10:30|4589.98|4589.98|4589.6|4589.6|4589.98|4589.98|4589.27|4589.27|0
1648563040000|2022-03-29 14:10:40|4590.13|4590.13|4590.48|4590.48|4590.48|4590.48|4590.13|4590.13|0
1648563050000|2022-03-29 14:10:50|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|4590.13|0
1648563060000|2022-03-29 14:11:00|4590.48|4590.48|4594.22|4594.22|4594.22|4594.22|4590.48|4590.48|0
1648563070000|2022-03-29 14:11:10|4595.1|4595.1|4595.77|4595.77|4595.77|4595.77|4595.1|4595.1|0
1648563080000|2022-03-29 14:11:20|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|0
1648563090000|2022-03-29 14:11:30|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|4596.3|0
1648563100000|2022-03-29 14:11:40|4596.66|4596.66|4597.54|4597.54|4597.54|4597.54|4596.66|4596.66|0
1648563110000|2022-03-29 14:11:50|4595.95|4595.95|4595.76|4595.76|4596.41|4596.41|4595.07|4595.07|0
1648563120000|2022-03-29 14:12:00|4596.43|4596.43|4595.76|4595.76|4596.6|4596.6|4594.03|4594.03|0
1648563130000|2022-03-29 14:12:10|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|4596.29|0
1648563140000|2022-03-29 14:12:20|4596.96|4596.96|4594.33|4594.33|4596.96|4596.96|4594.33|4594.33|0
1648563150000|2022-03-29 14:12:30|4593.45|4593.45|4596.42|4596.42|4596.42|4596.42|4593.27|4593.27|0
1648563160000|2022-03-29 14:12:40|4595.54|4595.54|4594.2|4594.2|4595.54|4595.54|4594.2|4594.2|0
1648563180000|2022-03-29 14:13:00|4594.1|4594.1|4594.15|4594.15|4594.15|4594.15|4594.1|4594.1|0
1648563190000|2022-03-29 14:13:10|4593.8|4593.8|4596.16|4596.16|4597.15|4597.15|4593.8|4593.8|0
1648563200000|2022-03-29 14:13:20|4595.83|4595.83|4595.53|4595.53|4596.2|4596.2|4595.53|4595.53|0
1648563210000|2022-03-29 14:13:30|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|0
1648563220000|2022-03-29 14:13:40|4593.94|4593.94|4594.64|4594.64|4594.64|4594.64|4593.76|4593.76|0
1648563240000|2022-03-29 14:14:00|4594.29|4594.29|4594.18|4594.18|4594.29|4594.29|4594.18|4594.18|0
1648563260000|2022-03-29 14:14:20|4596.86|4596.86|4597.99|4597.99|4598.52|4598.52|4596.86|4596.86|0
1648563270000|2022-03-29 14:14:30|4598.26|4598.26|4597.44|4597.44|4598.26|4598.26|4597.44|4597.44|0
1648563280000|2022-03-29 14:14:40|4597.62|4597.62|4597.73|4597.73|4597.73|4597.73|4597.62|4597.62|0
1648563290000|2022-03-29 14:14:50|4598.22|4598.22|4598.41|4598.41|4598.93|4598.93|4598.22|4598.22|0
1648563300000|2022-03-29 14:15:00|4598.06|4598.06|4597.07|4597.07|4598.41|4598.41|4597.07|4597.07|0
1648563310000|2022-03-29 14:15:10|4597.74|4597.74|4597.75|4597.75|4598.56|4598.56|4597.74|4597.74|0
1648563320000|2022-03-29 14:15:20|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|0
1648563330000|2022-03-29 14:15:30|4598.63|4598.63|4598.1|4598.1|4598.81|4598.81|4598.1|4598.1|0
1648563350000|2022-03-29 14:15:50|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|0
1648563370000|2022-03-29 14:16:10|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|4597.04|0
1648563380000|2022-03-29 14:16:20|4596.75|4596.75|4596.92|4596.92|4596.92|4596.92|4596.39|4596.39|0
1648563390000|2022-03-29 14:16:30|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|0
1648563410000|2022-03-29 14:16:50|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|4596.16|0
1648563430000|2022-03-29 14:17:10|4598.17|4598.17|4599.23|4599.23|4599.23|4599.23|4598.17|4598.17|0
1648563450000|2022-03-29 14:17:30|4598.17|4598.17|4598.35|4598.35|4598.35|4598.35|4598.17|4598.17|0
1648563470000|2022-03-29 14:17:50|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1648563480000|2022-03-29 14:18:00|4599.9|4599.9|4600.57|4600.57|4600.57|4600.57|4599.9|4599.9|0
1648563490000|2022-03-29 14:18:10|4599.9|4599.9|4598.21|4598.21|4599.9|4599.9|4598.21|4598.21|0
1648563500000|2022-03-29 14:18:20|4599.55|4599.55|4599.37|4599.37|4599.55|4599.55|4599.37|4599.37|0
1648563510000|2022-03-29 14:18:30|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|0
1648563530000|2022-03-29 14:18:50|4599.09|4599.09|4598.74|4598.74|4599.09|4599.09|4598.74|4598.74|0
1648563560000|2022-03-29 14:19:20|4598.07|4598.07|4598.42|4598.42|4598.42|4598.42|4597.54|4597.54|0
1648563570000|2022-03-29 14:19:30|4598.47|4598.47|4598.42|4598.42|4598.47|4598.47|4598.37|4598.37|0
1648563580000|2022-03-29 14:19:40|4598.53|4598.53|4599.14|4599.14|4599.14|4599.14|4598.47|4598.47|0
1648563590000|2022-03-29 14:19:50|4599.81|4599.81|4598.47|4598.47|4600.16|4600.16|4598.47|4598.47|0
1648563610000|2022-03-29 14:20:10|4600.48|4600.48|4602.38|4602.38|4602.38|4602.38|4600.48|4600.48|0
1648563620000|2022-03-29 14:20:20|4603.27|4603.27|4602.6|4602.6|4603.27|4603.27|4602.6|4602.6|0
1648563630000|2022-03-29 14:20:30|4603.27|4603.27|4603.05|4603.05|4603.94|4603.94|4603.05|4603.05|0
1648563650000|2022-03-29 14:20:50|4602.88|4602.88|4603.55|4603.55|4604.22|4604.22|4602.88|4602.88|0
1648563660000|2022-03-29 14:21:00|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1648563680000|2022-03-29 14:21:20|4604.43|4604.43|4605.67|4605.67|4605.67|4605.67|4604.43|4604.43|0
1648563710000|2022-03-29 14:21:50|4606.02|4606.02|4605.07|4605.07|4607.08|4607.08|4603.73|4603.73|0
1648563720000|2022-03-29 14:22:00|4605.25|4605.25|4604.07|4604.07|4605.25|4605.25|4604.07|4604.07|0
1648563730000|2022-03-29 14:22:10|4603.4|4603.4|4603.52|4603.52|4603.52|4603.52|4603.4|4603.4|0
1648563740000|2022-03-29 14:22:20|4603.69|4603.69|4603.64|4603.64|4603.69|4603.69|4603.64|4603.64|0
1648563760000|2022-03-29 14:22:40|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|4603.49|0
1648563770000|2022-03-29 14:22:50|4602.82|4602.82|4603|4603|4603|4603|4602.82|4602.82|0
1648563780000|2022-03-29 14:23:00|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|4603.53|0
1648563790000|2022-03-29 14:23:10|4602.47|4602.47|4601.8|4601.8|4602.47|4602.47|4601.8|4601.8|0
1648563800000|2022-03-29 14:23:20|4601.13|4601.13|4602.19|4602.19|4602.19|4602.19|4601.13|4601.13|0
1648563810000|2022-03-29 14:23:30|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1648563820000|2022-03-29 14:23:40|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1648563840000|2022-03-29 14:24:00|4605.79|4605.79|4605.61|4605.61|4606.28|4606.28|4605.43|4605.43|0
1648563850000|2022-03-29 14:24:10|4604.27|4604.27|4603.39|4603.39|4604.27|4604.27|4603.39|4603.39|0
1648563860000|2022-03-29 14:24:20|4602.72|4602.72|4604.41|4604.41|4604.41|4604.41|4602.72|4602.72|0
1648563880000|2022-03-29 14:24:40|4603.07|4603.07|4603.02|4603.02|4603.07|4603.07|4603.02|4603.02|0
1648563900000|2022-03-29 14:25:00|4602.14|4602.14|4604.36|4604.36|4604.36|4604.36|4602.14|4602.14|0
1648563930000|2022-03-29 14:25:30|4605.03|4605.03|4605.7|4605.7|4605.7|4605.7|4605.03|4605.03|0
1648563940000|2022-03-29 14:25:40|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1648563950000|2022-03-29 14:25:50|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1648563960000|2022-03-29 14:26:00|4607.67|4607.67|4607.67|4607.67|4608.34|4608.34|4607.67|4607.67|0
1648563970000|2022-03-29 14:26:10|4607.62|4607.62|4606.91|4606.91|4607.62|4607.62|4606.91|4606.91|0
1648563980000|2022-03-29 14:26:20|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|0
1648563990000|2022-03-29 14:26:30|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1648564000000|2022-03-29 14:26:40|4609.28|4609.28|4609.28|4609.28|4609.81|4609.81|4609.28|4609.28|0
1648564010000|2022-03-29 14:26:50|4609.22|4609.22|4610.56|4610.56|4610.56|4610.56|4609.22|4609.22|0
1648564020000|2022-03-29 14:27:00|4609.89|4609.89|4608.55|4608.55|4609.89|4609.89|4608.55|4608.55|0
1648564030000|2022-03-29 14:27:10|4609.26|4609.26|4609.68|4609.68|4609.68|4609.68|4609.26|4609.26|0
1648564050000|2022-03-29 14:27:30|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|4610.04|0
1648564060000|2022-03-29 14:27:40|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1648564070000|2022-03-29 14:27:50|4611.38|4611.38|4611.55|4611.55|4611.55|4611.55|4611.38|4611.38|0
1648564080000|2022-03-29 14:28:00|4611.91|4611.91|4611.91|4611.91|4612.08|4612.08|4611.55|4611.55|0
1648564090000|2022-03-29 14:28:10|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1648564100000|2022-03-29 14:28:20|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|4612.56|0
1648564110000|2022-03-29 14:28:30|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|4612.67|0
1648564120000|2022-03-29 14:28:40|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1648564130000|2022-03-29 14:28:50|4614|4614|4614|4614|4614.17|4614.17|4614|4614|0
1648564140000|2022-03-29 14:29:00|4614.53|4614.53|4614.36|4614.36|4614.89|4614.89|4614.36|4614.36|0
1648564150000|2022-03-29 14:29:10|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|0
1648564160000|2022-03-29 14:29:20|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|0
1648564170000|2022-03-29 14:29:30|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|4614.92|0
1648564180000|2022-03-29 14:29:40|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|0
1648564190000|2022-03-29 14:29:50|4616.83|4616.83|4618.7|4618.7|4618.7|4618.7|4616.83|4616.83|0
1648564200000|2022-03-29 14:30:00|4619.4|4619.4|4620.46|4620.46|4620.46|4620.46|4619.4|4619.4|0
1648564210000|2022-03-29 14:30:10|4619.09|4619.09|4619.47|4619.47|4619.47|4619.47|4618.77|4618.77|0
1648564220000|2022-03-29 14:30:20|4619.83|4619.83|4621.17|4621.17|4621.17|4621.17|4619.83|4619.83|0
1648564230000|2022-03-29 14:30:30|4620.5|4620.5|4619.83|4619.83|4620.5|4620.5|4619.83|4619.83|0
1648564250000|2022-03-29 14:30:50|4619.77|4619.77|4620.83|4620.83|4620.83|4620.83|4619.77|4619.77|0
1648564260000|2022-03-29 14:31:00|4620.16|4620.16|4620.69|4620.69|4620.83|4620.83|4619.49|4619.49|0
1648564270000|2022-03-29 14:31:10|4620.02|4620.02|4619.49|4619.49|4620.02|4620.02|4619.49|4619.49|0
1648564280000|2022-03-29 14:31:20|4619.14|4619.14|4619.67|4619.67|4619.67|4619.67|4619.14|4619.14|0
1648564310000|2022-03-29 14:31:50|4619.14|4619.14|4618.61|4618.61|4619.14|4619.14|4618.61|4618.61|0
1648564320000|2022-03-29 14:32:00|4619.28|4619.28|4619.95|4619.95|4619.95|4619.95|4619.28|4619.28|0
1648564330000|2022-03-29 14:32:10|4620.83|4620.83|4622.58|4622.58|4622.58|4622.58|4620.83|4620.83|0
1648564350000|2022-03-29 14:32:30|4622.4|4622.4|4621.73|4621.73|4622.4|4622.4|4621.63|4621.63|0
1648564360000|2022-03-29 14:32:40|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|0
1648564370000|2022-03-29 14:32:50|4621.27|4621.27|4620.61|4620.61|4621.27|4621.27|4620.6|4620.6|0
1648564380000|2022-03-29 14:33:00|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|0
1648564390000|2022-03-29 14:33:10|4619.27|4619.27|4619.94|4619.94|4619.94|4619.94|4619.27|4619.27|0
1648564410000|2022-03-29 14:33:30|4620.61|4620.61|4619.45|4619.45|4620.61|4620.61|4619.27|4619.27|0
1648564420000|2022-03-29 14:33:40|4618.92|4618.92|4618.74|4618.74|4618.92|4618.92|4618.74|4618.74|0
1648564430000|2022-03-29 14:33:50|4618.42|4618.42|4617.5|4617.5|4618.42|4618.42|4617.5|4617.5|0
1648564440000|2022-03-29 14:34:00|4616.97|4616.97|4616.8|4616.8|4616.97|4616.97|4616.8|4616.8|0
1648564460000|2022-03-29 14:34:20|4618.14|4618.14|4616.8|4616.8|4618.14|4618.14|4616.8|4616.8|0
1648564490000|2022-03-29 14:34:50|4616.27|4616.27|4615.75|4615.75|4616.27|4616.27|4615.6|4615.6|0
1648564500000|2022-03-29 14:35:00|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|0
1648564510000|2022-03-29 14:35:10|4616.45|4616.45|4616.55|4616.55|4617.22|4617.22|4616.4|4616.4|0
1648564520000|2022-03-29 14:35:20|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|0
1648564530000|2022-03-29 14:35:30|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|0
1648564540000|2022-03-29 14:35:40|4616.18|4616.18|4617.24|4617.24|4617.24|4617.24|4616.18|4616.18|0
1648564550000|2022-03-29 14:35:50|4617.41|4617.41|4616.16|4616.16|4617.41|4617.41|4616.16|4616.16|0
1648564560000|2022-03-29 14:36:00|4615.81|4615.81|4616.53|4616.53|4616.53|4616.53|4615.19|4615.19|0
1648564590000|2022-03-29 14:36:30|4616|4616|4616|4616|4616|4616|4616|4616|0
1648564630000|2022-03-29 14:37:10|4616.05|4616.05|4615.7|4615.7|4616.05|4616.05|4614.82|4614.82|0
1648564640000|2022-03-29 14:37:20|4615|4615|4614.82|4614.82|4615|4615|4614.82|4614.82|0
1648564660000|2022-03-29 14:37:40|4614.29|4614.29|4613.89|4613.89|4614.29|4614.29|4613.89|4613.89|0
1648564670000|2022-03-29 14:37:50|4614.42|4614.42|4615.09|4615.09|4615.09|4615.09|4614.42|4614.42|0
1648564680000|2022-03-29 14:38:00|4615.76|4615.76|4617.1|4617.1|4617.1|4617.1|4615.76|4615.76|0
1648564690000|2022-03-29 14:38:10|4616.43|4616.43|4617.77|4617.77|4617.77|4617.77|4616.43|4616.43|0
1648564700000|2022-03-29 14:38:20|4617.72|4617.72|4617.54|4617.54|4617.72|4617.72|4617.54|4617.54|0
1648564710000|2022-03-29 14:38:30|4618.43|4618.43|4618.6|4618.6|4618.6|4618.6|4618.43|4618.43|0
1648564720000|2022-03-29 14:38:40|4619.27|4619.27|4618.6|4618.6|4619.27|4619.27|4618.6|4618.6|0
1648564730000|2022-03-29 14:38:50|4617.93|4617.93|4618.82|4618.82|4618.82|4618.82|4617.93|4617.93|0
1648564740000|2022-03-29 14:39:00|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|0
1648564750000|2022-03-29 14:39:10|4617.65|4617.65|4616.98|4616.98|4617.65|4617.65|4616.98|4616.98|0
1648564760000|2022-03-29 14:39:20|4616.63|4616.63|4616.45|4616.45|4616.63|4616.63|4616.45|4616.45|0
1648564770000|2022-03-29 14:39:30|4616.1|4616.1|4615.43|4615.43|4616.1|4616.1|4615.43|4615.43|0
1648564780000|2022-03-29 14:39:40|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|4616.1|0
1648564790000|2022-03-29 14:39:50|4615.92|4615.92|4616.28|4616.28|4616.28|4616.28|4615.92|4615.92|0
1648564800000|2022-03-29 14:40:00|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1648564810000|2022-03-29 14:40:10|4615.08|4615.08|4615.81|4615.81|4615.81|4615.81|4615.08|4615.08|0
1648564820000|2022-03-29 14:40:20|4615.7|4615.7|4616.41|4616.41|4616.41|4616.41|4615.7|4615.7|0
1648564830000|2022-03-29 14:40:30|4616.23|4616.23|4616.62|4616.62|4617.29|4617.29|4616.23|4616.23|0
1648564840000|2022-03-29 14:40:40|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|0
1648564860000|2022-03-29 14:41:00|4615.68|4615.68|4614.97|4614.97|4615.68|4615.68|4614.97|4614.97|0
1648564870000|2022-03-29 14:41:10|4616.03|4616.03|4616.56|4616.56|4616.74|4616.74|4616.03|4616.03|0
1648564880000|2022-03-29 14:41:20|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|4616.61|0
1648564890000|2022-03-29 14:41:30|4617.95|4617.95|4617.1|4617.1|4617.95|4617.95|4617.1|4617.1|0
1648564900000|2022-03-29 14:41:40|4617.77|4617.77|4617.12|4617.12|4619.11|4619.11|4617.12|4617.12|0
1648564910000|2022-03-29 14:41:50|4616.96|4616.96|4616.72|4616.72|4617.12|4617.12|4614.84|4614.84|0
1648564920000|2022-03-29 14:42:00|4616.54|4616.54|4616.16|4616.16|4617.09|4617.09|4615.54|4615.54|0
1648564930000|2022-03-29 14:42:10|4615.49|4615.49|4615.38|4615.38|4616.05|4616.05|4615.38|4615.38|0
1648564940000|2022-03-29 14:42:20|4616.27|4616.27|4617.75|4617.75|4617.96|4617.96|4616.27|4616.27|0
1648564950000|2022-03-29 14:42:30|4617.98|4617.98|4618.45|4618.45|4618.45|4618.45|4617.93|4617.93|0
1648564960000|2022-03-29 14:42:40|4619.12|4619.12|4621.38|4621.38|4621.38|4621.38|4618.45|4618.45|0
1648564970000|2022-03-29 14:42:50|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|4620.67|0
1648564980000|2022-03-29 14:43:00|4620.51|4620.51|4620.15|4620.15|4620.67|4620.67|4620.15|4620.15|0
1648564990000|2022-03-29 14:43:10|4621.04|4621.04|4620.54|4620.54|4621.21|4621.21|4620.54|4620.54|0
1648565010000|2022-03-29 14:43:30|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|0
1648565030000|2022-03-29 14:43:50|4620.76|4620.76|4620.23|4620.23|4620.76|4620.76|4620.23|4620.23|0
1648565040000|2022-03-29 14:44:00|4620.02|4620.02|4620.51|4620.51|4620.69|4620.69|4620.02|4620.02|0
1648565050000|2022-03-29 14:44:10|4620.33|4620.33|4621.04|4621.04|4621.04|4621.04|4620.33|4620.33|0
1648565070000|2022-03-29 14:44:30|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|0
1648565090000|2022-03-29 14:44:50|4619.66|4619.66|4620.58|4620.58|4620.58|4620.58|4619.66|4619.66|0
1648565100000|2022-03-29 14:45:00|4620.23|4620.23|4620.4|4620.4|4620.4|4620.4|4620.23|4620.23|0
1648565110000|2022-03-29 14:45:10|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|4620.05|0
1648565120000|2022-03-29 14:45:20|4620.1|4620.1|4620.46|4620.46|4620.46|4620.46|4620.1|4620.1|0
1648565130000|2022-03-29 14:45:30|4619.79|4619.79|4619.79|4619.79|4620.46|4620.46|4619.79|4619.79|0
1648565140000|2022-03-29 14:45:40|4619.52|4619.52|4620.05|4620.05|4620.05|4620.05|4619.52|4619.52|0
1648565160000|2022-03-29 14:46:00|4620.4|4620.4|4620.55|4620.55|4620.55|4620.55|4620.4|4620.4|0
1648565170000|2022-03-29 14:46:10|4621.22|4621.22|4620.94|4620.94|4621.22|4621.22|4620.94|4620.94|0
1648565180000|2022-03-29 14:46:20|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|0
1648565190000|2022-03-29 14:46:30|4621.38|4621.38|4619.81|4619.81|4621.38|4621.38|4619.81|4619.81|0
1648565200000|2022-03-29 14:46:40|4620.14|4620.14|4619.65|4619.65|4620.14|4620.14|4619.65|4619.65|0
1648565220000|2022-03-29 14:47:00|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|0
1648565230000|2022-03-29 14:47:10|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|4619.3|0
1648565240000|2022-03-29 14:47:20|4619.83|4619.83|4620.18|4620.18|4620.18|4620.18|4619.83|4619.83|0
1648565270000|2022-03-29 14:47:50|4620.36|4620.36|4620.71|4620.71|4621.21|4621.21|4620.3|4620.3|0
1648565280000|2022-03-29 14:48:00|4621.2|4621.2|4618.98|4618.98|4621.2|4621.2|4618.98|4618.98|0
1648565290000|2022-03-29 14:48:10|4618.1|4618.1|4617.92|4617.92|4618.1|4618.1|4617.92|4617.92|0
1648565300000|2022-03-29 14:48:20|4618.98|4618.98|4618.98|4618.98|4618.98|4618.98|4618.98|4618.98|0
1648565310000|2022-03-29 14:48:30|4619.69|4619.69|4619.69|4619.69|4619.69|4619.69|4619.69|4619.69|0
1648565320000|2022-03-29 14:48:40|4620.36|4620.36|4620.24|4620.24|4620.36|4620.36|4620.24|4620.24|0
1648565340000|2022-03-29 14:49:00|4619.54|4619.54|4617.41|4617.41|4619.54|4619.54|4616.56|4616.56|0
1648565350000|2022-03-29 14:49:10|4618.29|4618.29|4619.38|4619.38|4620.08|4620.08|4618.29|4618.29|0
1648565360000|2022-03-29 14:49:20|4618.85|4618.85|4619.02|4619.02|4619.02|4619.02|4618.85|4618.85|0
1648565370000|2022-03-29 14:49:30|4620.36|4620.36|4620.07|4620.07|4620.36|4620.36|4620.07|4620.07|0
1648565380000|2022-03-29 14:49:40|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1648565390000|2022-03-29 14:49:50|4620.6|4620.6|4622.1|4622.1|4622.1|4622.1|4620.6|4620.6|0
1648565400000|2022-03-29 14:50:00|4622.98|4622.98|4623.31|4623.31|4623.31|4623.31|4622.98|4622.98|0
1648565410000|2022-03-29 14:50:10|4621.97|4621.97|4620.29|4620.29|4622.02|4622.02|4620.29|4620.29|0
1648565420000|2022-03-29 14:50:20|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|0
1648565430000|2022-03-29 14:50:30|4621|4621|4620.5|4620.5|4621.53|4621.53|4620.5|4620.5|0
1648565450000|2022-03-29 14:50:50|4620.34|4620.34|4621.01|4621.01|4621.01|4621.01|4620.34|4620.34|0
1648565460000|2022-03-29 14:51:00|4622.07|4622.07|4622.25|4622.25|4623.09|4623.09|4622.07|4622.07|0
1648565470000|2022-03-29 14:51:10|4621.89|4621.89|4620.83|4620.83|4621.89|4621.89|4620.83|4620.83|0
1648565480000|2022-03-29 14:51:20|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1648565490000|2022-03-29 14:51:30|4620.92|4620.92|4621.43|4621.43|4621.43|4621.43|4620.57|4620.57|0
1648565500000|2022-03-29 14:51:40|4620.73|4620.73|4620.06|4620.06|4620.73|4620.73|4620.06|4620.06|0
1648565510000|2022-03-29 14:51:50|4621.12|4621.12|4622.29|4622.29|4622.29|4622.29|4620.95|4620.95|0
1648565520000|2022-03-29 14:52:00|4622.47|4622.47|4621.97|4621.97|4622.47|4622.47|4621.8|4621.8|0
1648565530000|2022-03-29 14:52:10|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|0
1648565540000|2022-03-29 14:52:20|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|0
1648565550000|2022-03-29 14:52:30|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|0
1648565560000|2022-03-29 14:52:40|4620.88|4620.88|4619.01|4619.01|4620.88|4620.88|4619.01|4619.01|0
1648565570000|2022-03-29 14:52:50|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|4619.16|0
1648565580000|2022-03-29 14:53:00|4618.98|4618.98|4620.35|4620.35|4620.35|4620.35|4618.98|4618.98|0
1648565590000|2022-03-29 14:53:10|4619.68|4619.68|4619.69|4619.69|4619.85|4619.85|4619.68|4619.68|0
1648565600000|2022-03-29 14:53:20|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|0
1648565610000|2022-03-29 14:53:30|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|0
1648565620000|2022-03-29 14:53:40|4621.77|4621.77|4621.4|4621.4|4622.74|4622.74|4621.4|4621.4|0
1648565630000|2022-03-29 14:53:50|4622.74|4622.74|4623.07|4623.07|4623.93|4623.93|4622.74|4622.74|0
1648565640000|2022-03-29 14:54:00|4623.34|4623.34|4624.18|4624.18|4624.18|4624.18|4623.34|4623.34|0
1648565660000|2022-03-29 14:54:20|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|0
1648565680000|2022-03-29 14:54:40|4624.18|4624.18|4623.51|4623.51|4624.18|4624.18|4623.51|4623.51|0
1648565690000|2022-03-29 14:54:50|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|4623.22|0
1648565700000|2022-03-29 14:55:00|4623.51|4623.51|4623.67|4623.67|4623.67|4623.67|4623.51|4623.51|0
1648565710000|2022-03-29 14:55:10|4624.02|4624.02|4624.17|4624.17|4625.36|4625.36|4624.02|4624.02|0
1648565720000|2022-03-29 14:55:20|4624.52|4624.52|4624.64|4624.64|4624.64|4624.64|4624.52|4624.52|0
1648565730000|2022-03-29 14:55:30|4624.34|4624.34|4623.67|4623.67|4624.7|4624.7|4623.67|4623.67|0
1648565740000|2022-03-29 14:55:40|4623.32|4623.32|4623.68|4623.68|4623.68|4623.68|4623.32|4623.32|0
1648565750000|2022-03-29 14:55:50|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|0
1648565780000|2022-03-29 14:56:20|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|4624.17|0
1648565790000|2022-03-29 14:56:30|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|0
1648565800000|2022-03-29 14:56:40|4625.19|4625.19|4626.04|4626.04|4626.04|4626.04|4625.19|4625.19|0
1648565810000|2022-03-29 14:56:50|4626.22|4626.22|4625.57|4625.57|4626.22|4626.22|4625.57|4625.57|0
1648565830000|2022-03-29 14:57:10|4625.21|4625.21|4625.27|4625.27|4625.27|4625.27|4625.21|4625.21|0
1648565840000|2022-03-29 14:57:20|4624.38|4624.38|4624.6|4624.6|4625.13|4625.13|4624.38|4624.38|0
1648565860000|2022-03-29 14:57:40|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|0
1648565880000|2022-03-29 14:58:00|4625.32|4625.32|4624.26|4624.26|4625.32|4625.32|4624.26|4624.26|0
1648565890000|2022-03-29 14:58:10|4624.79|4624.79|4624.79|4624.79|4624.79|4624.79|4624.79|4624.79|0
1648565900000|2022-03-29 14:58:20|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|0
1648565920000|2022-03-29 14:58:40|4623.91|4623.91|4623.75|4623.75|4623.91|4623.91|4623.75|4623.75|0
1648565930000|2022-03-29 14:58:50|4624.1|4624.1|4623.96|4623.96|4624.63|4624.63|4623.96|4623.96|0
1648565940000|2022-03-29 14:59:00|4625.3|4625.3|4625.97|4625.97|4625.97|4625.97|4625.3|4625.3|0
1648565950000|2022-03-29 14:59:10|4626.14|4626.14|4625.08|4625.08|4626.14|4626.14|4625.08|4625.08|0
1648565970000|2022-03-29 14:59:30|4625.37|4625.37|4625.21|4625.21|4625.37|4625.37|4625.21|4625.21|0
1648565980000|2022-03-29 14:59:40|4624.54|4624.54|4623.87|4623.87|4624.54|4624.54|4623.87|4623.87|0
1648565990000|2022-03-29 14:59:50|4625.21|4625.21|4624.38|4624.38|4625.21|4625.21|4624.38|4624.38|0
1648566000000|2022-03-29 15:00:00|4623.71|4623.71|4624.5|4624.5|4624.5|4624.5|4623.71|4623.71|0
1648566020000|2022-03-29 15:00:20|4624.68|4624.68|4625.17|4625.17|4626.37|4626.37|4624.68|4624.68|0
1648566050000|2022-03-29 15:00:50|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|4624.5|0
1648566060000|2022-03-29 15:01:00|4624.21|4624.21|4624.06|4624.06|4624.88|4624.88|4624.06|4624.06|0
1648566080000|2022-03-29 15:01:20|4624.17|4624.17|4624.88|4624.88|4624.88|4624.88|4624.17|4624.17|0
1648566090000|2022-03-29 15:01:30|4625.23|4625.23|4625.9|4625.9|4626.06|4626.06|4625.23|4625.23|0
1648566100000|2022-03-29 15:01:40|4625.95|4625.95|4625.28|4625.28|4625.95|4625.95|4625.28|4625.28|0
1648566110000|2022-03-29 15:01:50|4625.4|4625.4|4626.86|4626.86|4626.86|4626.86|4624.52|4624.52|0
1648566120000|2022-03-29 15:02:00|4626.68|4626.68|4629.6|4629.6|4629.6|4629.6|4626.07|4626.07|0
1648566130000|2022-03-29 15:02:10|4629.42|4629.42|4629.61|4629.61|4629.96|4629.96|4629.26|4629.26|0
1648566140000|2022-03-29 15:02:20|4629.32|4629.32|4630.62|4630.62|4630.91|4630.91|4629.32|4629.32|0
1648566150000|2022-03-29 15:02:30|4629.95|4629.95|4630.48|4630.48|4630.48|4630.48|4629.95|4629.95|0
1648566160000|2022-03-29 15:02:40|4629.6|4629.6|4629.27|4629.27|4629.93|4629.93|4629.27|4629.27|0
1648566180000|2022-03-29 15:03:00|4628.91|4628.91|4628.74|4628.74|4628.91|4628.91|4628.74|4628.74|0
1648566190000|2022-03-29 15:03:10|4629.27|4629.27|4629.05|4629.05|4629.27|4629.27|4629.05|4629.05|0
1648566200000|2022-03-29 15:03:20|4629.72|4629.72|4630.39|4630.39|4631.06|4631.06|4629.05|4629.05|0
1648566210000|2022-03-29 15:03:30|4631.06|4631.06|4630.39|4630.39|4631.06|4631.06|4630.39|4630.39|0
1648566230000|2022-03-29 15:03:50|4631.28|4631.28|4631.43|4631.43|4631.43|4631.43|4631.28|4631.28|0
1648566240000|2022-03-29 15:04:00|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|4632.1|0
1648566250000|2022-03-29 15:04:10|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|4632.28|0
1648566260000|2022-03-29 15:04:20|4631.93|4631.93|4631.57|4631.57|4631.93|4631.93|4631.57|4631.57|0
1648566270000|2022-03-29 15:04:30|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|0
1648566280000|2022-03-29 15:04:40|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1648566290000|2022-03-29 15:04:50|4632.48|4632.48|4632.83|4632.83|4632.83|4632.83|4632.48|4632.48|0
1648566300000|2022-03-29 15:05:00|4632.48|4632.48|4633.15|4633.15|4633.15|4633.15|4632.48|4632.48|0
1648566310000|2022-03-29 15:05:10|4634.21|4634.21|4634.21|4634.21|4634.56|4634.56|4634.21|4634.21|0
1648566320000|2022-03-29 15:05:20|4633.86|4633.86|4633.49|4633.49|4634.21|4634.21|4633.49|4633.49|0
1648566330000|2022-03-29 15:05:30|4633.43|4633.43|4632.76|4632.76|4633.43|4633.43|4632.76|4632.76|0
1648566350000|2022-03-29 15:05:50|4632.41|4632.41|4632.2|4632.2|4632.41|4632.41|4632.2|4632.2|0
1648566360000|2022-03-29 15:06:00|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4631.38|4631.38|0
1648566390000|2022-03-29 15:06:30|4631.38|4631.38|4631.91|4631.91|4631.91|4631.91|4631.38|4631.38|0
1648566400000|2022-03-29 15:06:40|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|4631.86|0
1648566410000|2022-03-29 15:06:50|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|0
1648566420000|2022-03-29 15:07:00|4630.44|4630.44|4630.62|4630.62|4630.62|4630.62|4630.44|4630.44|0
1648566430000|2022-03-29 15:07:10|4630.91|4630.91|4630.62|4630.62|4630.91|4630.91|4630.62|4630.62|0
1648566460000|2022-03-29 15:07:40|4630.27|4630.27|4630.94|4630.94|4630.94|4630.94|4629.6|4629.6|0
1648566470000|2022-03-29 15:07:50|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1648566480000|2022-03-29 15:08:00|4631.77|4631.77|4633.26|4633.26|4633.26|4633.26|4631.77|4631.77|0
1648566500000|2022-03-29 15:08:20|4633.36|4633.36|4632.66|4632.66|4633.36|4633.36|4632.66|4632.66|0
1648566520000|2022-03-29 15:08:40|4632.31|4632.31|4631.48|4631.48|4632.31|4632.31|4631.48|4631.48|0
1648566530000|2022-03-29 15:08:50|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|0
1648566540000|2022-03-29 15:09:00|4631.3|4631.3|4631.48|4631.48|4631.48|4631.48|4631.3|4631.3|0
1648566550000|2022-03-29 15:09:10|4631.83|4631.83|4631.16|4631.16|4631.83|4631.83|4631.16|4631.16|0
1648566560000|2022-03-29 15:09:20|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|4630.45|0
1648566570000|2022-03-29 15:09:30|4630.35|4630.35|4630.51|4630.51|4630.51|4630.51|4630.35|4630.35|0
1648566580000|2022-03-29 15:09:40|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|4630.46|0
1648566590000|2022-03-29 15:09:50|4630.28|4630.28|4628.1|4628.1|4630.28|4630.28|4627.92|4627.92|0
1648566600000|2022-03-29 15:10:00|4630.11|4630.11|4630.45|4630.45|4630.62|4630.62|4629.56|4629.56|0
1648566610000|2022-03-29 15:10:10|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1648566620000|2022-03-29 15:10:20|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1648566630000|2022-03-29 15:10:30|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|4629.78|0
1648566650000|2022-03-29 15:10:50|4629.83|4629.83|4629.44|4629.44|4630.2|4630.2|4629.44|4629.44|0
1648566660000|2022-03-29 15:11:00|4629.26|4629.26|4628.91|4628.91|4629.26|4629.26|4628.91|4628.91|0
1648566670000|2022-03-29 15:11:10|4629.09|4629.09|4628.91|4628.91|4629.09|4629.09|4628.91|4628.91|0
1648566680000|2022-03-29 15:11:20|4629.26|4629.26|4629.23|4629.23|4629.4|4629.4|4628.73|4628.73|0
1648566700000|2022-03-29 15:11:40|4628.7|4628.7|4626.69|4626.69|4628.7|4628.7|4626.69|4626.69|0
1648566710000|2022-03-29 15:11:50|4626.34|4626.34|4625.98|4625.98|4626.34|4626.34|4625.98|4625.98|0
1648566720000|2022-03-29 15:12:00|4626.87|4626.87|4627.22|4627.22|4627.22|4627.22|4626.87|4626.87|0
1648566730000|2022-03-29 15:12:10|4628.56|4628.56|4629.95|4629.95|4629.95|4629.95|4628.56|4628.56|0
1648566740000|2022-03-29 15:12:20|4629.42|4629.42|4628.54|4628.54|4629.42|4629.42|4628.54|4628.54|0
1648566760000|2022-03-29 15:12:40|4627.87|4627.87|4626.6|4626.6|4627.87|4627.87|4626.6|4626.6|0
1648566780000|2022-03-29 15:13:00|4625.93|4625.93|4626.23|4626.23|4626.23|4626.23|4625.88|4625.88|0
1648566790000|2022-03-29 15:13:10|4626.28|4626.28|4626.34|4626.34|4626.34|4626.34|4626.28|4626.28|0
1648566800000|2022-03-29 15:13:20|4625.98|4625.98|4625.45|4625.45|4625.98|4625.98|4625.28|4625.28|0
1648566810000|2022-03-29 15:13:30|4624.92|4624.92|4625.47|4625.47|4625.59|4625.59|4624.92|4624.92|0
1648566820000|2022-03-29 15:13:40|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|0
1648566830000|2022-03-29 15:13:50|4625.3|4625.3|4625.12|4625.12|4625.3|4625.3|4625.12|4625.12|0
1648566840000|2022-03-29 15:14:00|4625.17|4625.17|4625.23|4625.23|4625.23|4625.23|4625.17|4625.17|0
1648566850000|2022-03-29 15:14:10|4625.4|4625.4|4625.23|4625.23|4625.4|4625.4|4625.23|4625.23|0
1648566860000|2022-03-29 15:14:20|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|0
1648566870000|2022-03-29 15:14:30|4624.38|4624.38|4624.66|4624.66|4624.66|4624.66|4624.22|4624.22|0
1648566880000|2022-03-29 15:14:40|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|4624.78|0
1648566900000|2022-03-29 15:15:00|4624.66|4624.66|4624.04|4624.04|4625|4625|4623.33|4623.33|0
1648566910000|2022-03-29 15:15:10|4624.39|4624.39|4623.63|4623.63|4624.39|4624.39|4623.63|4623.63|0
1648566920000|2022-03-29 15:15:20|4623.51|4623.51|4623.78|4623.78|4624.39|4624.39|4623.51|4623.51|0
1648566930000|2022-03-29 15:15:30|4622.72|4622.72|4622.95|4622.95|4623.07|4623.07|4622.72|4622.72|0
1648566940000|2022-03-29 15:15:40|4622.83|4622.83|4622.16|4622.16|4622.83|4622.83|4622.16|4622.16|0
1648566950000|2022-03-29 15:15:50|4621.99|4621.99|4621.87|4621.87|4621.99|4621.99|4621.87|4621.87|0
1648566960000|2022-03-29 15:16:00|4621.76|4621.76|4622.57|4622.57|4622.57|4622.57|4620.56|4620.56|0
1648566970000|2022-03-29 15:16:10|4622.68|4622.68|4622.01|4622.01|4622.68|4622.68|4622.01|4622.01|0
1648566980000|2022-03-29 15:16:20|4622.68|4622.68|4623.03|4623.03|4623.39|4623.39|4622.68|4622.68|0
1648566990000|2022-03-29 15:16:30|4623.56|4623.56|4622.89|4622.89|4623.56|4623.56|4622.89|4622.89|0
1648567000000|2022-03-29 15:16:40|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|4623.07|0
1648567020000|2022-03-29 15:17:00|4623.36|4623.36|4624.04|4624.04|4624.04|4624.04|4623.36|4623.36|0
1648567030000|2022-03-29 15:17:10|4624.22|4624.22|4623.69|4623.69|4624.22|4624.22|4623.69|4623.69|0
1648567060000|2022-03-29 15:17:40|4623.58|4623.58|4623.19|4623.19|4623.72|4623.72|4623.19|4623.19|0
1648567070000|2022-03-29 15:17:50|4624.53|4624.53|4623.86|4623.86|4624.53|4624.53|4623.86|4623.86|0
1648567080000|2022-03-29 15:18:00|4625.2|4625.2|4625.15|4625.15|4625.2|4625.2|4624.32|4624.32|0
1648567090000|2022-03-29 15:18:10|4625.33|4625.33|4625.43|4625.43|4625.43|4625.43|4625.33|4625.33|0
1648567110000|2022-03-29 15:18:30|4625.61|4625.61|4625.61|4625.61|4625.61|4625.61|4625.61|4625.61|0
1648567120000|2022-03-29 15:18:40|4625.26|4625.26|4624.37|4624.37|4625.26|4625.26|4624.37|4624.37|0
1648567140000|2022-03-29 15:19:00|4624.08|4624.08|4623.66|4623.66|4624.08|4624.08|4623.66|4623.66|0
1648567150000|2022-03-29 15:19:10|4624.33|4624.33|4622.76|4622.76|4624.33|4624.33|4622.76|4622.76|0
1648567160000|2022-03-29 15:19:20|4622.58|4622.58|4622.23|4622.23|4622.58|4622.58|4622.23|4622.23|0
1648567170000|2022-03-29 15:19:30|4621.87|4621.87|4621.87|4621.87|4621.87|4621.87|4621.87|4621.87|0
1648567180000|2022-03-29 15:19:40|4623.21|4623.21|4623.05|4623.05|4623.23|4623.23|4623.05|4623.05|0
1648567190000|2022-03-29 15:19:50|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1648567200000|2022-03-29 15:20:00|4623.05|4623.05|4623.9|4623.9|4623.9|4623.9|4623.05|4623.05|0
1648567210000|2022-03-29 15:20:10|4625.24|4625.24|4624.67|4624.67|4625.24|4625.24|4623.54|4623.54|0
1648567220000|2022-03-29 15:20:20|4625.03|4625.03|4623.69|4623.69|4625.03|4625.03|4623.69|4623.69|0
1648567230000|2022-03-29 15:20:30|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|0
1648567240000|2022-03-29 15:20:40|4623.17|4623.17|4623.33|4623.33|4623.33|4623.33|4623.17|4623.17|0
1648567250000|2022-03-29 15:20:50|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|0
1648567260000|2022-03-29 15:21:00|4623.51|4623.51|4623.51|4623.51|4623.51|4623.51|4622.84|4622.84|0
1648567270000|2022-03-29 15:21:10|4623.39|4623.39|4623.39|4623.39|4623.39|4623.39|4622.72|4622.72|0
1648567280000|2022-03-29 15:21:20|4622.51|4622.51|4621.84|4621.84|4622.51|4622.51|4621.84|4621.84|0
1648567290000|2022-03-29 15:21:30|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|0
1648567300000|2022-03-29 15:21:40|4621.37|4621.37|4623.03|4623.03|4623.03|4623.03|4621.37|4621.37|0
1648567320000|2022-03-29 15:22:00|4623.14|4623.14|4622.97|4622.97|4623.14|4623.14|4622.79|4622.79|0
1648567330000|2022-03-29 15:22:10|4621.63|4621.63|4621.42|4621.42|4621.95|4621.95|4621.28|4621.28|0
1648567340000|2022-03-29 15:22:20|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1648567350000|2022-03-29 15:22:30|4621.42|4621.42|4621.77|4621.77|4621.77|4621.77|4620.92|4620.92|0
1648567370000|2022-03-29 15:22:50|4621.24|4621.24|4621.95|4621.95|4621.95|4621.95|4621.24|4621.24|0
1648567380000|2022-03-29 15:23:00|4621.59|4621.59|4621.89|4621.89|4622.06|4622.06|4621.53|4621.53|0
1648567390000|2022-03-29 15:23:10|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|0
1648567400000|2022-03-29 15:23:20|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|0
1648567410000|2022-03-29 15:23:30|4620.65|4620.65|4619.98|4619.98|4620.65|4620.65|4619.98|4619.98|0
1648567430000|2022-03-29 15:23:50|4619.63|4619.63|4620.33|4620.33|4620.33|4620.33|4619.63|4619.63|0
1648567440000|2022-03-29 15:24:00|4620.51|4620.51|4620.63|4620.63|4620.81|4620.81|4620.51|4620.51|0
1648567450000|2022-03-29 15:24:10|4619.96|4619.96|4619.78|4619.78|4619.96|4619.96|4619.61|4619.61|0
1648567460000|2022-03-29 15:24:20|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|4619.96|0
1648567480000|2022-03-29 15:24:40|4619.61|4619.61|4620.1|4620.1|4620.28|4620.28|4619.61|4619.61|0
1648567490000|2022-03-29 15:24:50|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|4620.81|0
1648567500000|2022-03-29 15:25:00|4620.7|4620.7|4620.88|4620.88|4620.88|4620.88|4620.7|4620.7|0
1648567510000|2022-03-29 15:25:10|4620.35|4620.35|4619.84|4619.84|4620.51|4620.51|4619.84|4619.84|0
1648567520000|2022-03-29 15:25:20|4620.55|4620.55|4619.93|4619.93|4620.55|4620.55|4619.63|4619.63|0
1648567540000|2022-03-29 15:25:40|4620.1|4620.1|4621.27|4621.27|4621.27|4621.27|4619.93|4619.93|0
1648567550000|2022-03-29 15:25:50|4620.74|4620.74|4621.09|4621.09|4621.09|4621.09|4620.74|4620.74|0
1648567560000|2022-03-29 15:26:00|4621.27|4621.27|4620.42|4620.42|4621.27|4621.27|4620.24|4620.24|0
1648567580000|2022-03-29 15:26:20|4621.09|4621.09|4621.62|4621.62|4621.62|4621.62|4621.09|4621.09|0
1648567600000|2022-03-29 15:26:40|4621.46|4621.46|4621.83|4621.83|4622.13|4622.13|4621.46|4621.46|0
1648567610000|2022-03-29 15:26:50|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1648567620000|2022-03-29 15:27:00|4621.6|4621.6|4622.8|4622.8|4622.8|4622.8|4621.6|4621.6|0
1648567630000|2022-03-29 15:27:10|4622.13|4622.13|4624.35|4624.35|4624.35|4624.35|4622.13|4622.13|0
1648567640000|2022-03-29 15:27:20|4624.19|4624.19|4624.36|4624.36|4624.36|4624.36|4624.19|4624.19|0
1648567650000|2022-03-29 15:27:30|4623.69|4623.69|4623.69|4623.69|4625.03|4625.03|4623.69|4623.69|0
1648567660000|2022-03-29 15:27:40|4623.81|4623.81|4624.15|4624.15|4624.15|4624.15|4623.81|4623.81|0
1648567680000|2022-03-29 15:28:00|4624.31|4624.31|4621.63|4621.63|4624.31|4624.31|4620.96|4620.96|0
1648567690000|2022-03-29 15:28:10|4620.29|4620.29|4619.27|4619.27|4620.29|4620.29|4619.27|4619.27|0
1648567700000|2022-03-29 15:28:20|4619.11|4619.11|4618.88|4618.88|4619.11|4619.11|4618.88|4618.88|0
1648567710000|2022-03-29 15:28:30|4618.52|4618.52|4617.76|4617.76|4618.52|4618.52|4617.76|4617.76|0
1648567720000|2022-03-29 15:28:40|4618.43|4618.43|4618.61|4618.61|4619.1|4619.1|4618.43|4618.43|0
1648567730000|2022-03-29 15:28:50|4617.27|4617.27|4618.12|4618.12|4618.47|4618.47|4617.22|4617.22|0
1648567740000|2022-03-29 15:29:00|4617.45|4617.45|4616.97|4616.97|4618.47|4618.47|4616.97|4616.97|0
1648567750000|2022-03-29 15:29:10|4617.64|4617.64|4614.26|4614.26|4617.64|4617.64|4613.9|4613.9|0
1648567760000|2022-03-29 15:29:20|4614.36|4614.36|4612.78|4612.78|4614.36|4614.36|4611.44|4611.44|0
1648567770000|2022-03-29 15:29:30|4612.6|4612.6|4614.26|4614.26|4614.26|4614.26|4612.6|4612.6|0
1648567780000|2022-03-29 15:29:40|4614.79|4614.79|4613.87|4613.87|4615.07|4615.07|4611.75|4611.75|0
1648567790000|2022-03-29 15:29:50|4614.02|4614.02|4614.42|4614.42|4614.42|4614.42|4612.68|4612.68|0
1648624500000|2022-03-30 07:15:00|4624.18|4624.18|4616.64|4616.64|4624.18|4624.18|4616.11|4616.11|0
1648624510000|2022-03-30 07:15:10|4617.17|4617.17|4616.37|4616.37|4617.7|4617.7|4616.37|4616.37|0
1648624520000|2022-03-30 07:15:20|4615.68|4615.68|4615.51|4615.51|4615.68|4615.68|4615.51|4615.51|0
1648624530000|2022-03-30 07:15:30|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|4615.39|0
1648624540000|2022-03-30 07:15:40|4613.27|4613.27|4617.29|4617.29|4617.29|4617.29|4613.27|4613.27|0
1648624560000|2022-03-30 07:16:00|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|0
1648624570000|2022-03-30 07:16:10|4618.35|4618.35|4618.52|4618.52|4618.52|4618.52|4617.82|4617.82|0
1648624580000|2022-03-30 07:16:20|4616.23|4616.23|4616.94|4616.94|4616.94|4616.94|4616.23|4616.23|0
1648624590000|2022-03-30 07:16:30|4617.61|4617.61|4617.29|4617.29|4617.61|4617.61|4616.94|4616.94|0
1648624600000|2022-03-30 07:16:40|4619.3|4619.3|4620.89|4620.89|4620.89|4620.89|4619.3|4619.3|0
1648624610000|2022-03-30 07:16:50|4622.9|4622.9|4622.9|4622.9|4622.9|4622.9|4622.72|4622.72|0
1648624620000|2022-03-30 07:17:00|4623.08|4623.08|4623.78|4623.78|4624.49|4624.49|4623.08|4623.08|0
1648624630000|2022-03-30 07:17:10|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1648624640000|2022-03-30 07:17:20|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1648624650000|2022-03-30 07:17:30|4621.98|4621.98|4621.18|4621.18|4622.16|4622.16|4621.18|4621.18|0
1648624660000|2022-03-30 07:17:40|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|0
1648624670000|2022-03-30 07:17:50|4620.65|4620.65|4620.65|4620.65|4620.65|4620.65|4620.65|4620.65|0
1648624680000|2022-03-30 07:18:00|4620.5|4620.5|4620.85|4620.85|4620.85|4620.85|4620.5|4620.5|0
1648624690000|2022-03-30 07:18:10|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|4621.56|0
1648624700000|2022-03-30 07:18:20|4621.38|4621.38|4620.32|4620.32|4621.38|4621.38|4620.32|4620.32|0
1648624710000|2022-03-30 07:18:30|4623|4623|4622.29|4622.29|4623|4623|4622.29|4622.29|0
1648624720000|2022-03-30 07:18:40|4623.63|4623.63|4624.34|4624.34|4624.34|4624.34|4623.63|4623.63|0
1648624730000|2022-03-30 07:18:50|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|0
1648624750000|2022-03-30 07:19:10|4624.31|4624.31|4624.1|4624.1|4624.31|4624.31|4623.43|4623.43|0
1648624760000|2022-03-30 07:19:20|4624.54|4624.54|4623.36|4623.36|4624.54|4624.54|4623.36|4623.36|0
1648624770000|2022-03-30 07:19:30|4622.02|4622.02|4621.35|4621.35|4622.02|4622.02|4621.35|4621.35|0
1648624780000|2022-03-30 07:19:40|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|0
1648624790000|2022-03-30 07:19:50|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|0
1648624800000|2022-03-30 07:20:00|4621.97|4621.97|4620.92|4620.92|4622.15|4622.15|4620.92|4620.92|0
1648624810000|2022-03-30 07:20:10|4620.44|4620.44|4620.31|4620.31|4620.49|4620.49|4620.31|4620.31|0
1648624820000|2022-03-30 07:20:20|4619.78|4619.78|4619.43|4619.43|4619.78|4619.78|4619.43|4619.43|0
1648624830000|2022-03-30 07:20:30|4619.28|4619.28|4618.93|4618.93|4619.28|4619.28|4618.93|4618.93|0
1648624840000|2022-03-30 07:20:40|4620.27|4620.27|4618.26|4618.26|4620.27|4620.27|4618.26|4618.26|0
1648624850000|2022-03-30 07:20:50|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|4617.38|0
1648624860000|2022-03-30 07:21:00|4616.04|4616.04|4614.98|4614.98|4616.04|4616.04|4614.34|4614.34|0
1648624870000|2022-03-30 07:21:10|4614.87|4614.87|4615.99|4615.99|4615.99|4615.99|4614.87|4614.87|0
1648624890000|2022-03-30 07:21:30|4616.34|4616.34|4616.17|4616.17|4616.34|4616.34|4616.17|4616.17|0
1648624900000|2022-03-30 07:21:40|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|4615.72|0
1648624910000|2022-03-30 07:21:50|4616.07|4616.07|4614.87|4614.87|4616.21|4616.21|4614.2|4614.2|0
1648624920000|2022-03-30 07:22:00|4614.73|4614.73|4614.2|4614.2|4614.73|4614.73|4614.2|4614.2|0
1648624930000|2022-03-30 07:22:10|4612.19|4612.19|4610.85|4610.85|4612.19|4612.19|4610.85|4610.85|0
1648624940000|2022-03-30 07:22:20|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1648624960000|2022-03-30 07:22:40|4611.73|4611.73|4611.09|4611.09|4611.79|4611.79|4611.09|4611.09|0
1648624980000|2022-03-30 07:23:00|4610.79|4610.79|4611|4611|4611.14|4611.14|4610.79|4610.79|0
1648624990000|2022-03-30 07:23:10|4610.33|4610.33|4610.64|4610.64|4610.64|4610.64|4608.63|4608.63|0
1648625000000|2022-03-30 07:23:20|4609.58|4609.58|4609.41|4609.41|4609.58|4609.58|4609.41|4609.41|0
1648625010000|2022-03-30 07:23:30|4609.17|4609.17|4608.15|4608.15|4609.17|4609.17|4608.15|4608.15|0
1648625020000|2022-03-30 07:23:40|4608.04|4608.04|4609.38|4609.38|4609.38|4609.38|4607.86|4607.86|0
1648625030000|2022-03-30 07:23:50|4609.73|4609.73|4609.91|4609.91|4609.91|4609.91|4609.73|4609.73|0
1648625040000|2022-03-30 07:24:00|4610.09|4610.09|4610.44|4610.44|4610.44|4610.44|4610.09|4610.09|0
1648625050000|2022-03-30 07:24:10|4609.77|4609.77|4608.43|4608.43|4609.77|4609.77|4608.43|4608.43|0
1648625060000|2022-03-30 07:24:20|4608.96|4608.96|4610.55|4610.55|4610.55|4610.55|4608.96|4608.96|0
1648625070000|2022-03-30 07:24:30|4612.56|4612.56|4611.15|4611.15|4612.56|4612.56|4611.15|4611.15|0
1648625100000|2022-03-30 07:25:00|4611.5|4611.5|4610.97|4610.97|4611.5|4611.5|4610.97|4610.97|0
1648625110000|2022-03-30 07:25:10|4610.67|4610.67|4611.38|4611.38|4611.38|4611.38|4610.67|4610.67|0
1648625130000|2022-03-30 07:25:30|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648625140000|2022-03-30 07:25:40|4610.53|4610.53|4612.22|4612.22|4612.22|4612.22|4610.53|4610.53|0
1648625150000|2022-03-30 07:25:50|4612.89|4612.89|4613.77|4613.77|4613.77|4613.77|4612.89|4612.89|0
1648625160000|2022-03-30 07:26:00|4612.89|4612.89|4616.67|4616.67|4617.02|4617.02|4612.89|4612.89|0
1648625180000|2022-03-30 07:26:20|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|0
1648625190000|2022-03-30 07:26:30|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|0
1648625200000|2022-03-30 07:26:40|4616.67|4616.67|4618.5|4618.5|4618.5|4618.5|4616.49|4616.49|0
1648625210000|2022-03-30 07:26:50|4617.83|4617.83|4617.47|4617.47|4617.83|4617.83|4617.16|4617.16|0
1648625220000|2022-03-30 07:27:00|4618.81|4618.81|4617.47|4617.47|4618.81|4618.81|4617.47|4617.47|0
1648625240000|2022-03-30 07:27:20|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1648625250000|2022-03-30 07:27:30|4617.3|4617.3|4617.13|4617.13|4617.3|4617.3|4617.13|4617.13|0
1648625270000|2022-03-30 07:27:50|4616.97|4616.97|4617.12|4617.12|4617.12|4617.12|4616.97|4616.97|0
1648625280000|2022-03-30 07:28:00|4617.24|4617.24|4615.52|4615.52|4617.24|4617.24|4615.23|4615.23|0
1648625290000|2022-03-30 07:28:10|4615.08|4615.08|4614.69|4614.69|4615.57|4615.57|4614.69|4614.69|0
1648625300000|2022-03-30 07:28:20|4612.01|4612.01|4613.35|4613.35|4613.35|4613.35|4612.01|4612.01|0
1648625310000|2022-03-30 07:28:30|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|0
1648625320000|2022-03-30 07:28:40|4612.11|4612.11|4614.12|4614.12|4614.12|4614.12|4612.11|4612.11|0
1648625330000|2022-03-30 07:28:50|4615.07|4615.07|4615.4|4615.4|4615.4|4615.4|4615.07|4615.07|0
1648625340000|2022-03-30 07:29:00|4615.16|4615.16|4611.14|4611.14|4615.16|4615.16|4611.14|4611.14|0
1648625350000|2022-03-30 07:29:10|4610.97|4610.97|4611.04|4611.04|4611.04|4611.04|4609.63|4609.63|0
1648625370000|2022-03-30 07:29:30|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1648625400000|2022-03-30 07:30:00|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|0
1648625410000|2022-03-30 07:30:10|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1648625420000|2022-03-30 07:30:20|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|0
1648625450000|2022-03-30 07:30:50|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|0
1648625480000|2022-03-30 07:31:20|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1648625490000|2022-03-30 07:31:30|4612.67|4612.67|4613.37|4613.37|4613.37|4613.37|4612.67|4612.67|0
1648625500000|2022-03-30 07:31:40|4614.04|4614.04|4613.66|4613.66|4614.53|4614.53|4613.66|4613.66|0
1648625510000|2022-03-30 07:31:50|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1648625540000|2022-03-30 07:32:20|4613.86|4613.86|4614.27|4614.27|4614.49|4614.49|4613.86|4613.86|0
1648625550000|2022-03-30 07:32:30|4614.11|4614.11|4615.56|4615.56|4615.56|4615.56|4614.11|4614.11|0
1648625560000|2022-03-30 07:32:40|4614.89|4614.89|4614.18|4614.18|4614.89|4614.89|4614.18|4614.18|0
1648625570000|2022-03-30 07:32:50|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|0
1648625590000|2022-03-30 07:33:10|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|0
1648625600000|2022-03-30 07:33:20|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|0
1648625630000|2022-03-30 07:33:50|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|0
1648625650000|2022-03-30 07:34:10|4614.96|4614.96|4615.25|4615.25|4615.25|4615.25|4614.96|4614.96|0
1648625670000|2022-03-30 07:34:30|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1648625680000|2022-03-30 07:34:40|4615.69|4615.69|4615.86|4615.86|4617.28|4617.28|4615.69|4615.69|0
1648625690000|2022-03-30 07:34:50|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|0
1648625700000|2022-03-30 07:35:00|4615.67|4615.67|4614.95|4614.95|4615.67|4615.67|4614.28|4614.28|0
1648625720000|2022-03-30 07:35:20|4615.09|4615.09|4614.86|4614.86|4615.09|4615.09|4614.86|4614.86|0
1648625730000|2022-03-30 07:35:30|4614.74|4614.74|4614.74|4614.74|4614.74|4614.74|4614.74|4614.74|0
1648625740000|2022-03-30 07:35:40|4615.62|4615.62|4615.53|4615.53|4615.62|4615.62|4615.18|4615.18|0
1648625750000|2022-03-30 07:35:50|4615.71|4615.71|4615.46|4615.46|4615.71|4615.71|4615.36|4615.36|0
1648625760000|2022-03-30 07:36:00|4615.57|4615.57|4615.44|4615.44|4616.78|4616.78|4615.04|4615.04|0
1648625770000|2022-03-30 07:36:10|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1648625780000|2022-03-30 07:36:20|4615.41|4615.41|4615.74|4615.74|4615.74|4615.74|4615.41|4615.41|0
1648625790000|2022-03-30 07:36:30|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1648625810000|2022-03-30 07:36:50|4615.47|4615.47|4615.8|4615.8|4615.8|4615.8|4615.33|4615.33|0
1648625820000|2022-03-30 07:37:00|4615.66|4615.66|4615.8|4615.8|4615.8|4615.8|4615.66|4615.66|0
1648625830000|2022-03-30 07:37:10|4615.63|4615.63|4615.63|4615.63|4615.78|4615.78|4615.63|4615.63|0
1648625840000|2022-03-30 07:37:20|4615.28|4615.28|4614.48|4614.48|4615.28|4615.28|4614.48|4614.48|0
1648625850000|2022-03-30 07:37:30|4614.63|4614.63|4615.16|4615.16|4615.16|4615.16|4614.63|4614.63|0
1648625870000|2022-03-30 07:37:50|4615.83|4615.83|4614.49|4614.49|4615.83|4615.83|4614.49|4614.49|0
1648625890000|2022-03-30 07:38:10|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1648625900000|2022-03-30 07:38:20|4615.97|4615.97|4616.64|4616.64|4616.64|4616.64|4615.97|4615.97|0
1648625930000|2022-03-30 07:38:50|4617.31|4617.31|4617.63|4617.63|4617.63|4617.63|4617.31|4617.31|0
1648625950000|2022-03-30 07:39:10|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|4619.64|0
1648625970000|2022-03-30 07:39:30|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1648625980000|2022-03-30 07:39:40|4620.26|4620.26|4620.64|4620.64|4620.64|4620.64|4620.26|4620.26|0
1648625990000|2022-03-30 07:39:50|4619.97|4619.97|4620.5|4620.5|4620.64|4620.64|4619.97|4619.97|0
1648626000000|2022-03-30 07:40:00|4620.32|4620.32|4619.3|4619.3|4620.32|4620.32|4619.3|4619.3|0
1648626010000|2022-03-30 07:40:10|4617.29|4617.29|4617.37|4617.37|4618.61|4618.61|4617.29|4617.29|0
1648626020000|2022-03-30 07:40:20|4617.32|4617.32|4617.69|4617.69|4617.69|4617.69|4617.32|4617.32|0
1648626050000|2022-03-30 07:40:50|4617.55|4617.55|4618.94|4618.94|4618.94|4618.94|4617.55|4617.55|0
1648626060000|2022-03-30 07:41:00|4618.64|4618.64|4616.26|4616.26|4618.64|4618.64|4615.29|4615.29|0
1648626070000|2022-03-30 07:41:10|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|0
1648626080000|2022-03-30 07:41:20|4617.67|4617.67|4617.28|4617.28|4617.67|4617.67|4617.28|4617.28|0
1648626090000|2022-03-30 07:41:30|4617.55|4617.55|4617.07|4617.07|4617.55|4617.55|4617.07|4617.07|0
1648626100000|2022-03-30 07:41:40|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|0
1648626110000|2022-03-30 07:41:50|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|4618.63|0
1648626120000|2022-03-30 07:42:00|4617.96|4617.96|4617.75|4617.75|4617.96|4617.96|4617.6|4617.6|0
1648626130000|2022-03-30 07:42:10|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|4618.42|0
1648626160000|2022-03-30 07:42:40|4618.24|4618.24|4617.57|4617.57|4618.24|4618.24|4616.9|4616.9|0
1648626170000|2022-03-30 07:42:50|4616.9|4616.9|4615.71|4615.71|4616.9|4616.9|4615.71|4615.71|0
1648626190000|2022-03-30 07:43:10|4616.94|4616.94|4616.64|4616.64|4616.94|4616.94|4616.64|4616.64|0
1648626220000|2022-03-30 07:43:40|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1648626240000|2022-03-30 07:44:00|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|0
1648626250000|2022-03-30 07:44:10|4613.03|4613.03|4614.16|4614.16|4615.04|4615.04|4613.03|4613.03|0
1648626260000|2022-03-30 07:44:20|4614.45|4614.45|4614.31|4614.31|4614.45|4614.45|4614.31|4614.31|0
1648626270000|2022-03-30 07:44:30|4614.42|4614.42|4614.28|4614.28|4614.42|4614.42|4614.28|4614.28|0
1648626280000|2022-03-30 07:44:40|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|4613.57|0
1648626290000|2022-03-30 07:44:50|4613.9|4613.9|4614.43|4614.43|4614.43|4614.43|4613.9|4613.9|0
1648626300000|2022-03-30 07:45:00|4612.42|4612.42|4611.75|4611.75|4612.42|4612.42|4611.75|4611.75|0
1648626310000|2022-03-30 07:45:10|4610.41|4610.41|4609.74|4609.74|4611.08|4611.08|4609.74|4609.74|0
1648626320000|2022-03-30 07:45:20|4611.75|4611.75|4613.53|4613.53|4613.53|4613.53|4611.75|4611.75|0
1648626330000|2022-03-30 07:45:30|4612.19|4612.19|4612.72|4612.72|4612.72|4612.72|4612.19|4612.19|0
1648626340000|2022-03-30 07:45:40|4611.38|4611.38|4611.09|4611.09|4611.38|4611.38|4611.09|4611.09|0
1648626350000|2022-03-30 07:45:50|4610.94|4610.94|4610.42|4610.42|4610.94|4610.94|4610.27|4610.27|0
1648626360000|2022-03-30 07:46:00|4609.6|4609.6|4609.75|4609.75|4609.75|4609.75|4609.6|4609.6|0
1648626370000|2022-03-30 07:46:10|4609.8|4609.8|4610.39|4610.39|4610.39|4610.39|4609.8|4609.8|0
1648626380000|2022-03-30 07:46:20|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|0
1648626390000|2022-03-30 07:46:30|4610.98|4610.98|4612|4612|4612|4612|4610.98|4610.98|0
1648626400000|2022-03-30 07:46:40|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|0
1648626410000|2022-03-30 07:46:50|4611.79|4611.79|4612.46|4612.46|4612.46|4612.46|4611.79|4611.79|0
1648626420000|2022-03-30 07:47:00|4612.61|4612.61|4612.84|4612.84|4613.28|4613.28|4612.61|4612.61|0
1648626430000|2022-03-30 07:47:10|4613.28|4613.28|4611.94|4611.94|4613.28|4613.28|4611.94|4611.94|0
1648626440000|2022-03-30 07:47:20|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1648626460000|2022-03-30 07:47:40|4610.91|4610.91|4611.06|4611.06|4611.06|4611.06|4610.39|4610.39|0
1648626470000|2022-03-30 07:47:50|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|0
1648626480000|2022-03-30 07:48:00|4612.4|4612.4|4611.73|4611.73|4612.4|4612.4|4611.73|4611.73|0
1648626490000|2022-03-30 07:48:10|4611.37|4611.37|4611.32|4611.32|4611.37|4611.37|4611.02|4611.02|0
1648626500000|2022-03-30 07:48:20|4611.46|4611.46|4611.29|4611.29|4611.46|4611.46|4611.29|4611.29|0
1648626520000|2022-03-30 07:48:40|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|0
1648626530000|2022-03-30 07:48:50|4611.56|4611.56|4613.72|4613.72|4613.72|4613.72|4611.56|4611.56|0
1648626540000|2022-03-30 07:49:00|4613.05|4613.05|4612.84|4612.84|4613.05|4613.05|4612.17|4612.17|0
1648626550000|2022-03-30 07:49:10|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|0
1648626570000|2022-03-30 07:49:30|4612.7|4612.7|4613.37|4613.37|4613.37|4613.37|4612.7|4612.7|0
1648626580000|2022-03-30 07:49:40|4614.04|4614.04|4615.24|4615.24|4615.38|4615.38|4614.04|4614.04|0
1648626590000|2022-03-30 07:49:50|4614.79|4614.79|4614.94|4614.94|4614.94|4614.94|4614.27|4614.27|0
1648626600000|2022-03-30 07:50:00|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1648626610000|2022-03-30 07:50:10|4615.24|4615.24|4614.65|4614.65|4615.24|4615.24|4614.65|4614.65|0
1648626620000|2022-03-30 07:50:20|4615.24|4615.24|4612.62|4612.62|4615.24|4615.24|4612.62|4612.62|0
1648626630000|2022-03-30 07:50:30|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|0
1648626640000|2022-03-30 07:50:40|4612.39|4612.39|4612.54|4612.54|4612.54|4612.54|4612.39|4612.39|0
1648626650000|2022-03-30 07:50:50|4613.88|4613.88|4614.55|4614.55|4614.55|4614.55|4613.88|4613.88|0
1648626660000|2022-03-30 07:51:00|4614.07|4614.07|4611.85|4611.85|4614.07|4614.07|4611.85|4611.85|0
1648626670000|2022-03-30 07:51:10|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|0
1648626680000|2022-03-30 07:51:20|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|4611.32|0
1648626690000|2022-03-30 07:51:30|4613.44|4613.44|4614.11|4614.11|4614.11|4614.11|4613.44|4613.44|0
1648626710000|2022-03-30 07:51:50|4615.45|4615.45|4615.97|4615.97|4616.12|4616.12|4615.45|4615.45|0
1648626720000|2022-03-30 07:52:00|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|0
1648626740000|2022-03-30 07:52:20|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|4616.65|0
1648626750000|2022-03-30 07:52:30|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1648626760000|2022-03-30 07:52:40|4617.14|4617.14|4618.14|4618.14|4618.14|4618.14|4617.14|4617.14|0
1648626780000|2022-03-30 07:53:00|4617.61|4617.61|4617.97|4617.97|4617.97|4617.97|4617.61|4617.61|0
1648626790000|2022-03-30 07:53:10|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|0
1648626800000|2022-03-30 07:53:20|4619.31|4619.31|4619.98|4619.98|4619.98|4619.98|4619.31|4619.31|0
1648626820000|2022-03-30 07:53:40|4618.92|4618.92|4617.68|4617.68|4618.92|4618.92|4617.68|4617.68|0
1648626830000|2022-03-30 07:53:50|4618.27|4618.27|4617.74|4617.74|4618.27|4618.27|4616.4|4616.4|0
1648626850000|2022-03-30 07:54:10|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4616.4|4616.4|0
1648626860000|2022-03-30 07:54:20|4616.4|4616.4|4616.54|4616.54|4617.07|4617.07|4616.4|4616.4|0
1648626890000|2022-03-30 07:54:50|4615.2|4615.2|4614.32|4614.32|4615.2|4615.2|4613.19|4613.19|0
1648626910000|2022-03-30 07:55:10|4613.96|4613.96|4613.26|4613.26|4613.96|4613.96|4613.26|4613.26|0
1648626920000|2022-03-30 07:55:20|4612.59|4612.59|4612.06|4612.06|4612.59|4612.59|4612.06|4612.06|0
1648626930000|2022-03-30 07:55:30|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|0
1648626950000|2022-03-30 07:55:50|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1648626970000|2022-03-30 07:56:10|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1648626980000|2022-03-30 07:56:20|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1648626990000|2022-03-30 07:56:30|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1648627010000|2022-03-30 07:56:50|4613.88|4613.88|4614.55|4614.55|4614.55|4614.55|4613.88|4613.88|0
1648627040000|2022-03-30 07:57:20|4614.11|4614.11|4613.44|4613.44|4614.55|4614.55|4612.1|4612.1|0
1648627050000|2022-03-30 07:57:30|4612.91|4612.91|4612.56|4612.56|4612.91|4612.91|4612.56|4612.56|0
1648627060000|2022-03-30 07:57:40|4612.68|4612.68|4611.16|4611.16|4612.68|4612.68|4611.16|4611.16|0
1648627090000|2022-03-30 07:58:10|4612.05|4612.05|4612.07|4612.07|4612.22|4612.22|4612.05|4612.05|0
1648627110000|2022-03-30 07:58:30|4612.74|4612.74|4612.58|4612.58|4612.74|4612.74|4612.58|4612.58|0
1648627120000|2022-03-30 07:58:40|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|0
1648627140000|2022-03-30 07:59:00|4612.58|4612.58|4612.93|4612.93|4613.29|4613.29|4612.58|4612.58|0
1648627150000|2022-03-30 07:59:10|4612.99|4612.99|4612.81|4612.81|4612.99|4612.99|4612.81|4612.81|0
1648627160000|2022-03-30 07:59:20|4612.63|4612.63|4611.85|4611.85|4612.63|4612.63|4611.73|4611.73|0
1648627170000|2022-03-30 07:59:30|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.12|4610.12|0
1648627180000|2022-03-30 07:59:40|4611.14|4611.14|4611.67|4611.67|4611.67|4611.67|4611.14|4611.14|0
1648627190000|2022-03-30 07:59:50|4611.34|4611.34|4611.63|4611.63|4611.63|4611.63|4611.34|4611.34|0
1648627230000|2022-03-30 08:00:30|4612.3|4612.3|4613.64|4613.64|4613.64|4613.64|4612.3|4612.3|0
1648627240000|2022-03-30 08:00:40|4613.35|4613.35|4612.67|4612.67|4613.35|4613.35|4612.67|4612.67|0
1648627250000|2022-03-30 08:00:50|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1648627280000|2022-03-30 08:01:20|4612|4612|4611.33|4611.33|4612|4612|4611.33|4611.33|0
1648627290000|2022-03-30 08:01:30|4612|4612|4610.78|4610.78|4612|4612|4610.78|4610.78|0
1648627300000|2022-03-30 08:01:40|4610.61|4610.61|4611.95|4611.95|4611.95|4611.95|4610.61|4610.61|0
1648627310000|2022-03-30 08:01:50|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|0
1648627330000|2022-03-30 08:02:10|4610.75|4610.75|4611.1|4611.1|4611.1|4611.1|4610.75|4610.75|0
1648627340000|2022-03-30 08:02:20|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|4611.28|0
1648627360000|2022-03-30 08:02:40|4611.95|4611.95|4612.61|4612.61|4612.61|4612.61|4611.95|4611.95|0
1648627370000|2022-03-30 08:02:50|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1648627380000|2022-03-30 08:03:00|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|0
1648627390000|2022-03-30 08:03:10|4612.03|4612.03|4611.32|4611.32|4612.03|4612.03|4611.32|4611.32|0
1648627400000|2022-03-30 08:03:20|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1648627410000|2022-03-30 08:03:30|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|4611.46|0
1648627420000|2022-03-30 08:03:40|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|4612.13|0
1648627450000|2022-03-30 08:04:10|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1648627460000|2022-03-30 08:04:20|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|4611.95|0
1648627470000|2022-03-30 08:04:30|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|4612.62|0
1648627480000|2022-03-30 08:04:40|4613.33|4613.33|4614.67|4614.67|4614.67|4614.67|4613.33|4613.33|0
1648627490000|2022-03-30 08:04:50|4615.34|4615.34|4614.31|4614.31|4615.87|4615.87|4614.31|4614.31|0
1648627500000|2022-03-30 08:05:00|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1648627510000|2022-03-30 08:05:10|4614.77|4614.77|4614.1|4614.1|4614.77|4614.77|4613.71|4613.71|0
1648627540000|2022-03-30 08:05:40|4614.77|4614.77|4615.21|4615.21|4615.21|4615.21|4614.77|4614.77|0
1648627550000|2022-03-30 08:05:50|4615.51|4615.51|4615.65|4615.65|4615.65|4615.65|4615.51|4615.51|0
1648627570000|2022-03-30 08:06:10|4615.21|4615.21|4614.05|4614.05|4615.39|4615.39|4614.05|4614.05|0
1648627580000|2022-03-30 08:06:20|4613.17|4613.17|4613.29|4613.29|4613.96|4613.96|4613.17|4613.17|0
1648627590000|2022-03-30 08:06:30|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1648627610000|2022-03-30 08:06:50|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|0
1648627620000|2022-03-30 08:07:00|4613.78|4613.78|4614.13|4614.13|4614.13|4614.13|4613.78|4613.78|0
1648627630000|2022-03-30 08:07:10|4614.8|4614.8|4614.8|4614.8|4614.8|4614.8|4614.8|4614.8|0
1648627640000|2022-03-30 08:07:20|4615.33|4615.33|4616|4616|4616|4616|4615.33|4615.33|0
1648627660000|2022-03-30 08:07:40|4615.29|4615.29|4613.96|4613.96|4615.29|4615.29|4613.96|4613.96|0
1648627670000|2022-03-30 08:07:50|4613.74|4613.74|4612.83|4612.83|4614.27|4614.27|4612.83|4612.83|0
1648627680000|2022-03-30 08:08:00|4613.5|4613.5|4613.33|4613.33|4613.5|4613.5|4613.33|4613.33|0
1648627690000|2022-03-30 08:08:10|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|0
1648627700000|2022-03-30 08:08:20|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|4611.39|0
1648627710000|2022-03-30 08:08:30|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|4611.04|0
1648627730000|2022-03-30 08:08:50|4610.68|4610.68|4609.64|4609.64|4610.68|4610.68|4608.97|4608.97|0
1648627740000|2022-03-30 08:09:00|4609.58|4609.58|4609.39|4609.39|4609.74|4609.74|4609.07|4609.07|0
1648627750000|2022-03-30 08:09:10|4609.06|4609.06|4609.77|4609.77|4609.77|4609.77|4609.06|4609.06|0
1648627760000|2022-03-30 08:09:20|4609.93|4609.93|4609.26|4609.26|4609.93|4609.93|4609.26|4609.26|0
1648627770000|2022-03-30 08:09:30|4609.41|4609.41|4610.75|4610.75|4610.75|4610.75|4609.41|4609.41|0
1648627780000|2022-03-30 08:09:40|4611.42|4611.42|4611.77|4611.77|4611.77|4611.77|4611.42|4611.42|0
1648627790000|2022-03-30 08:09:50|4612.13|4612.13|4613.1|4613.1|4613.1|4613.1|4612.13|4612.13|0
1648627800000|2022-03-30 08:10:00|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|4612.43|0
1648627820000|2022-03-30 08:10:20|4611.76|4611.76|4611.23|4611.23|4611.76|4611.76|4611.23|4611.23|0
1648627850000|2022-03-30 08:10:50|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1648627870000|2022-03-30 08:11:10|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|4610.4|0
1648627880000|2022-03-30 08:11:20|4610.57|4610.57|4609.9|4609.9|4610.57|4610.57|4609.9|4609.9|0
1648627890000|2022-03-30 08:11:30|4609.23|4609.23|4611.91|4611.91|4611.91|4611.91|4609.23|4609.23|0
1648627910000|2022-03-30 08:11:50|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|0
1648627920000|2022-03-30 08:12:00|4611.73|4611.73|4611.06|4611.06|4611.73|4611.73|4611.06|4611.06|0
1648627940000|2022-03-30 08:12:20|4610.39|4610.39|4612.05|4612.05|4612.05|4612.05|4609.5|4609.5|0
1648627950000|2022-03-30 08:12:30|4612.22|4612.22|4611.16|4611.16|4612.22|4612.22|4611.16|4611.16|0
1648627960000|2022-03-30 08:12:40|4611.51|4611.51|4611.08|4611.08|4611.51|4611.51|4610.84|4610.84|0
1648627980000|2022-03-30 08:13:00|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|0
1648628000000|2022-03-30 08:13:20|4609.93|4609.93|4610.62|4610.62|4610.62|4610.62|4609.28|4609.28|0
1648628010000|2022-03-30 08:13:30|4611.29|4611.29|4612.26|4612.26|4612.26|4612.26|4611.29|4611.29|0
1648628020000|2022-03-30 08:13:40|4611.59|4611.59|4611.91|4611.91|4611.91|4611.91|4611.24|4611.24|0
1648628030000|2022-03-30 08:13:50|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|4611.73|0
1648628040000|2022-03-30 08:14:00|4611.06|4611.06|4610.91|4610.91|4611.06|4611.06|4610.91|4610.91|0
1648628050000|2022-03-30 08:14:10|4610.56|4610.56|4611.27|4611.27|4611.27|4611.27|4610.56|4610.56|0
1648628070000|2022-03-30 08:14:30|4610.56|4610.56|4611.44|4611.44|4611.44|4611.44|4610.56|4610.56|0
1648628080000|2022-03-30 08:14:40|4612.78|4612.78|4613.45|4613.45|4613.45|4613.45|4612.78|4612.78|0
1648628090000|2022-03-30 08:14:50|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|0
1648628100000|2022-03-30 08:15:00|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|0
1648628110000|2022-03-30 08:15:10|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|4613.91|0
1648628120000|2022-03-30 08:15:20|4615.25|4615.25|4615.78|4615.78|4615.78|4615.78|4615.25|4615.25|0
1648628130000|2022-03-30 08:15:30|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1648628150000|2022-03-30 08:15:50|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|4613.59|0
1648628160000|2022-03-30 08:16:00|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|0
1648628170000|2022-03-30 08:16:10|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|4613.24|0
1648628180000|2022-03-30 08:16:20|4613.53|4613.53|4613.68|4613.68|4613.68|4613.68|4613.24|4613.24|0
1648628190000|2022-03-30 08:16:30|4613.5|4613.5|4612.48|4612.48|4613.5|4613.5|4611.81|4611.81|0
1648628200000|2022-03-30 08:16:40|4611.14|4611.14|4610.47|4610.47|4611.14|4611.14|4610.47|4610.47|0
1648628230000|2022-03-30 08:17:10|4611.14|4611.14|4610.7|4610.7|4611.14|4611.14|4610.7|4610.7|0
1648628240000|2022-03-30 08:17:20|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|0
1648628250000|2022-03-30 08:17:30|4610.14|4610.14|4609.64|4609.64|4610.14|4610.14|4609.2|4609.2|0
1648628260000|2022-03-30 08:17:40|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1648628280000|2022-03-30 08:18:00|4609.54|4609.54|4607.53|4607.53|4609.54|4609.54|4607.53|4607.53|0
1648628310000|2022-03-30 08:18:30|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|4607.36|0
1648628320000|2022-03-30 08:18:40|4605.35|4605.35|4606.02|4606.02|4606.02|4606.02|4605.35|4605.35|0
1648628330000|2022-03-30 08:18:50|4604.88|4604.88|4604.52|4604.52|4604.88|4604.88|4604.52|4604.52|0
1648628340000|2022-03-30 08:19:00|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1648628350000|2022-03-30 08:19:10|4603.7|4603.7|4604.67|4604.67|4604.67|4604.67|4603.7|4603.7|0
1648628360000|2022-03-30 08:19:20|4604.81|4604.81|4607.49|4607.49|4607.49|4607.49|4604.81|4604.81|0
1648628370000|2022-03-30 08:19:30|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|4607.66|0
1648628380000|2022-03-30 08:19:40|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|0
1648628410000|2022-03-30 08:20:10|4604.31|4604.31|4603.9|4603.9|4604.57|4604.57|4603.9|4603.9|0
1648628420000|2022-03-30 08:20:20|4603.23|4603.23|4601.59|4601.59|4603.9|4603.9|4601.59|4601.59|0
1648628430000|2022-03-30 08:20:30|4600.25|4600.25|4599.63|4599.63|4600.25|4600.25|4599.63|4599.63|0
1648628450000|2022-03-30 08:20:50|4600.16|4600.16|4600.3|4600.3|4600.34|4600.34|4599.63|4599.63|0
1648628460000|2022-03-30 08:21:00|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|0
1648628470000|2022-03-30 08:21:10|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|0
1648628500000|2022-03-30 08:21:40|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|4598.17|0
1648628520000|2022-03-30 08:22:00|4599.05|4599.05|4599.37|4599.37|4599.37|4599.37|4599.05|4599.05|0
1648628550000|2022-03-30 08:22:30|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|4599.53|0
1648628560000|2022-03-30 08:22:40|4600.2|4600.2|4600.2|4600.2|4600.2|4600.2|4600.2|4600.2|0
1648628600000|2022-03-30 08:23:20|4600.32|4600.32|4600.14|4600.14|4600.32|4600.32|4600.14|4600.14|0
1648628610000|2022-03-30 08:23:30|4599.61|4599.61|4599.12|4599.12|4599.61|4599.61|4597.92|4597.92|0
1648628650000|2022-03-30 08:24:10|4599.79|4599.79|4600.08|4600.08|4600.08|4600.08|4599.79|4599.79|0
1648628660000|2022-03-30 08:24:20|4600.13|4600.13|4599.78|4599.78|4601.02|4601.02|4599.78|4599.78|0
1648628670000|2022-03-30 08:24:30|4600.84|4600.84|4600.4|4600.4|4600.84|4600.84|4600.4|4600.4|0
1648628680000|2022-03-30 08:24:40|4599.87|4599.87|4599.52|4599.52|4599.87|4599.87|4599.52|4599.52|0
1648628690000|2022-03-30 08:24:50|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|4599.34|0
1648628700000|2022-03-30 08:25:00|4599.25|4599.25|4598.58|4598.58|4599.25|4599.25|4598.58|4598.58|0
1648628710000|2022-03-30 08:25:10|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|0
1648628720000|2022-03-30 08:25:20|4598.05|4598.05|4598.29|4598.29|4598.29|4598.29|4598.05|4598.05|0
1648628730000|2022-03-30 08:25:30|4599.61|4599.61|4597.94|4597.94|4599.61|4599.61|4597.94|4597.94|0
1648628750000|2022-03-30 08:25:50|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|0
1648628760000|2022-03-30 08:26:00|4598.38|4598.38|4598.55|4598.55|4598.55|4598.55|4598.38|4598.38|0
1648628790000|2022-03-30 08:26:30|4599.61|4599.61|4599.26|4599.26|4599.61|4599.61|4599.26|4599.26|0
1648628800000|2022-03-30 08:26:40|4599.11|4599.11|4599.82|4599.82|4599.82|4599.82|4599.11|4599.11|0
1648628810000|2022-03-30 08:26:50|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|0
1648628850000|2022-03-30 08:27:30|4600.91|4600.91|4600.73|4600.73|4600.91|4600.91|4600.73|4600.73|0
1648628860000|2022-03-30 08:27:40|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|4600.4|0
1648628870000|2022-03-30 08:27:50|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|4599.87|0
1648628890000|2022-03-30 08:28:10|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1648628900000|2022-03-30 08:28:20|4600.25|4600.25|4600.54|4600.54|4600.54|4600.54|4600.25|4600.25|0
1648628910000|2022-03-30 08:28:30|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|4602.55|0
1648628920000|2022-03-30 08:28:40|4603.22|4603.22|4602.87|4602.87|4603.22|4603.22|4602.87|4602.87|0
1648628930000|2022-03-30 08:28:50|4602.69|4602.69|4602.69|4602.69|4602.69|4602.69|4602.69|4602.69|0
1648628950000|2022-03-30 08:29:10|4603.75|4603.75|4602.87|4602.87|4603.75|4603.75|4602.87|4602.87|0
1648628980000|2022-03-30 08:29:40|4602.43|4602.43|4600.42|4600.42|4602.43|4602.43|4600.42|4600.42|0
1648628990000|2022-03-30 08:29:50|4600.95|4600.95|4598.94|4598.94|4600.95|4600.95|4598.94|4598.94|0
1648629000000|2022-03-30 08:30:00|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1648629010000|2022-03-30 08:30:10|4598.5|4598.5|4599.17|4599.17|4599.17|4599.17|4598.5|4598.5|0
1648629050000|2022-03-30 08:30:50|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1648629080000|2022-03-30 08:31:20|4599.34|4599.34|4599.05|4599.05|4599.34|4599.34|4599.05|4599.05|0
1648629090000|2022-03-30 08:31:30|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|4598.87|0
1648629110000|2022-03-30 08:31:50|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|0
1648629150000|2022-03-30 08:32:30|4598.61|4598.61|4598.61|4598.61|4598.61|4598.61|4598.55|4598.55|0
1648629170000|2022-03-30 08:32:50|4599.28|4599.28|4599.95|4599.95|4600.62|4600.62|4598.61|4598.61|0
1648629180000|2022-03-30 08:33:00|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1648629210000|2022-03-30 08:33:30|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|4599.72|0
1648629240000|2022-03-30 08:34:00|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|4599.42|0
1648629280000|2022-03-30 08:34:40|4599.78|4599.78|4598.72|4598.72|4599.78|4599.78|4598.72|4598.72|0
1648629290000|2022-03-30 08:34:50|4598.48|4598.48|4597.14|4597.14|4598.48|4598.48|4597.14|4597.14|0
1648629300000|2022-03-30 08:35:00|4596.99|4596.99|4596.32|4596.32|4596.99|4596.99|4596.32|4596.32|0
1648629310000|2022-03-30 08:35:10|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1648629320000|2022-03-30 08:35:20|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|0
1648629330000|2022-03-30 08:35:30|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|0
1648629340000|2022-03-30 08:35:40|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|4597.93|0
1648629350000|2022-03-30 08:35:50|4598.09|4598.09|4598.32|4598.32|4598.32|4598.32|4598.09|4598.09|0
1648629360000|2022-03-30 08:36:00|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|4599.66|0
1648629370000|2022-03-30 08:36:10|4599.57|4599.57|4599.04|4599.04|4599.57|4599.57|4599.04|4599.04|0
1648629380000|2022-03-30 08:36:20|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|0
1648629390000|2022-03-30 08:36:30|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|4598.51|0
1648629400000|2022-03-30 08:36:40|4599.04|4599.04|4598.78|4598.78|4599.04|4599.04|4598.78|4598.78|0
1648629420000|2022-03-30 08:37:00|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|0
1648629430000|2022-03-30 08:37:10|4598.8|4598.8|4599.36|4599.36|4599.36|4599.36|4598.8|4598.8|0
1648629450000|2022-03-30 08:37:30|4599.89|4599.89|4599.44|4599.44|4599.89|4599.89|4599.44|4599.44|0
1648629470000|2022-03-30 08:37:50|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1648629490000|2022-03-30 08:38:10|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1648629520000|2022-03-30 08:38:40|4601.11|4601.11|4600.44|4600.44|4601.11|4601.11|4600.44|4600.44|0
1648629530000|2022-03-30 08:38:50|4600.5|4600.5|4600.46|4600.46|4600.6|4600.6|4600.46|4600.46|0
1648629540000|2022-03-30 08:39:00|4599.93|4599.93|4599.93|4599.93|4599.93|4599.93|4599.93|4599.93|0
1648629550000|2022-03-30 08:39:10|4600.54|4600.54|4600.72|4600.72|4600.9|4600.9|4600.54|4600.54|0
1648629580000|2022-03-30 08:39:40|4600.9|4600.9|4601.57|4601.57|4601.57|4601.57|4600.9|4600.9|0
1648629600000|2022-03-30 08:40:00|4600.51|4600.51|4600.45|4600.45|4600.51|4600.51|4600.45|4600.45|0
1648629630000|2022-03-30 08:40:30|4601.12|4601.12|4601.79|4601.79|4601.79|4601.79|4601.12|4601.12|0
1648629670000|2022-03-30 08:41:10|4599.78|4599.78|4600.45|4600.45|4600.45|4600.45|4599.78|4599.78|0
1648629690000|2022-03-30 08:41:30|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|0
1648629700000|2022-03-30 08:41:40|4601.22|4601.22|4600.69|4600.69|4601.22|4601.22|4600.69|4600.69|0
1648629710000|2022-03-30 08:41:50|4600.87|4600.87|4600.25|4600.25|4600.87|4600.87|4600.25|4600.25|0
1648629720000|2022-03-30 08:42:00|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|4600.52|0
1648629750000|2022-03-30 08:42:30|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|4601.31|0
1648629760000|2022-03-30 08:42:40|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1648629770000|2022-03-30 08:42:50|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|0
1648629780000|2022-03-30 08:43:00|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|0
1648629800000|2022-03-30 08:43:20|4601.37|4601.37|4601.64|4601.64|4601.64|4601.64|4601.37|4601.37|0
1648629810000|2022-03-30 08:43:30|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|4601.11|0
1648629820000|2022-03-30 08:43:40|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1648629830000|2022-03-30 08:43:50|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|4601.35|0
1648629840000|2022-03-30 08:44:00|4601.79|4601.79|4601.53|4601.53|4601.79|4601.79|4601.35|4601.35|0
1648629860000|2022-03-30 08:44:20|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|0
1648629870000|2022-03-30 08:44:30|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|0
1648629880000|2022-03-30 08:44:40|4602.38|4602.38|4602.03|4602.03|4602.38|4602.38|4602.03|4602.03|0
1648629890000|2022-03-30 08:44:50|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1648629900000|2022-03-30 08:45:00|4602.47|4602.47|4602.47|4602.47|4602.47|4602.47|4602.47|4602.47|0
1648629910000|2022-03-30 08:45:10|4603.18|4603.18|4604.34|4604.34|4604.7|4604.7|4603.18|4603.18|0
1648629930000|2022-03-30 08:45:30|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1648629940000|2022-03-30 08:45:40|4604.34|4604.34|4604.52|4604.52|4604.52|4604.52|4604.34|4604.34|0
1648629950000|2022-03-30 08:45:50|4604.81|4604.81|4605.52|4605.52|4605.52|4605.52|4604.81|4604.81|0
1648629970000|2022-03-30 08:46:10|4604.46|4604.46|4603.64|4603.64|4604.46|4604.46|4603.64|4603.64|0
1648629980000|2022-03-30 08:46:20|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|0
1648629990000|2022-03-30 08:46:30|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|0
1648630000000|2022-03-30 08:46:40|4600.29|4600.29|4600.37|4600.37|4600.64|4600.64|4599.93|4599.93|0
1648630010000|2022-03-30 08:46:50|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|4600.14|0
1648630020000|2022-03-30 08:47:00|4599.79|4599.79|4599.52|4599.52|4599.79|4599.79|4599.52|4599.52|0
1648630030000|2022-03-30 08:47:10|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|0
1648630040000|2022-03-30 08:47:20|4599.96|4599.96|4600.11|4600.11|4600.11|4600.11|4599.81|4599.81|0
1648630070000|2022-03-30 08:47:50|4600.55|4600.55|4600.37|4600.37|4600.55|4600.55|4600.37|4600.37|0
1648630080000|2022-03-30 08:48:00|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|0
1648630090000|2022-03-30 08:48:10|4600.64|4600.64|4601.5|4601.5|4601.5|4601.5|4600.64|4600.64|0
1648630100000|2022-03-30 08:48:20|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1648630110000|2022-03-30 08:48:30|4600.97|4600.97|4604.32|4604.32|4604.32|4604.32|4600.97|4600.97|0
1648630120000|2022-03-30 08:48:40|4604.06|4604.06|4603.26|4603.26|4604.06|4604.06|4603.09|4603.09|0
1648630160000|2022-03-30 08:49:20|4603.38|4603.38|4603.64|4603.64|4603.64|4603.64|4603.38|4603.38|0
1648630170000|2022-03-30 08:49:30|4603.82|4603.82|4604.35|4604.35|4604.35|4604.35|4603.82|4603.82|0
1648630180000|2022-03-30 08:49:40|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|4605.02|0
1648630200000|2022-03-30 08:50:00|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|0
1648630210000|2022-03-30 08:50:10|4605.37|4605.37|4605.67|4605.67|4605.67|4605.67|4605.37|4605.37|0
1648630230000|2022-03-30 08:50:30|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|4605.5|0
1648630240000|2022-03-30 08:50:40|4605.32|4605.32|4604.36|4604.36|4605.32|4605.32|4604.36|4604.36|0
1648630260000|2022-03-30 08:51:00|4605.07|4605.07|4605.01|4605.01|4605.07|4605.07|4605.01|4605.01|0
1648630290000|2022-03-30 08:51:30|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|0
1648630320000|2022-03-30 08:52:00|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|4605.72|0
1648630340000|2022-03-30 08:52:20|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|4605.88|0
1648630360000|2022-03-30 08:52:40|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1648630370000|2022-03-30 08:52:50|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4605.56|4605.56|0
1648630380000|2022-03-30 08:53:00|4606.9|4606.9|4608.63|4608.63|4608.63|4608.63|4606.9|4606.9|0
1648630390000|2022-03-30 08:53:10|4608.98|4608.98|4609.16|4609.16|4609.16|4609.16|4608.98|4608.98|0
1648630420000|2022-03-30 08:53:40|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|4609.01|0
1648630430000|2022-03-30 08:53:50|4608.31|4608.31|4608.48|4608.48|4608.48|4608.48|4607.95|4607.95|0
1648630440000|2022-03-30 08:54:00|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|4607.95|0
1648630450000|2022-03-30 08:54:10|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|4606.62|0
1648630500000|2022-03-30 08:55:00|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|0
1648630510000|2022-03-30 08:55:10|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1648630520000|2022-03-30 08:55:20|4604.89|4604.89|4605.56|4605.56|4605.56|4605.56|4604.89|4604.89|0
1648630560000|2022-03-30 08:56:00|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1648630580000|2022-03-30 08:56:20|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|4606.38|0
1648630600000|2022-03-30 08:56:40|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1648630620000|2022-03-30 08:57:00|4606.56|4606.56|4605.85|4605.85|4606.56|4606.56|4605.85|4605.85|0
1648630630000|2022-03-30 08:57:10|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|0
1648630650000|2022-03-30 08:57:30|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|4606.34|0
1648630660000|2022-03-30 08:57:40|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|0
1648630670000|2022-03-30 08:57:50|4604.33|4604.33|4604.33|4604.33|4605|4605|4604.33|4604.33|0
1648630690000|2022-03-30 08:58:10|4604.04|4604.04|4604.33|4604.33|4604.33|4604.33|4604.04|4604.04|0
1648630700000|2022-03-30 08:58:20|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|0
1648630720000|2022-03-30 08:58:40|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|4605.01|0
1648630740000|2022-03-30 08:59:00|4603.67|4603.67|4604.34|4604.34|4604.34|4604.34|4603.67|4603.67|0
1648630750000|2022-03-30 08:59:10|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|4604.19|0
1648630790000|2022-03-30 08:59:50|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1648630800000|2022-03-30 09:00:00|4602.19|4602.19|4602.86|4602.86|4602.86|4602.86|4602.19|4602.19|0
1648630810000|2022-03-30 09:00:10|4602.56|4602.56|4602.86|4602.86|4602.86|4602.86|4602.56|4602.56|0
1648630850000|2022-03-30 09:00:50|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|0
1648630860000|2022-03-30 09:01:00|4603.24|4603.24|4603.91|4603.91|4603.91|4603.91|4603.24|4603.24|0
1648630890000|2022-03-30 09:01:30|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|4603.61|0
1648630910000|2022-03-30 09:01:50|4603.49|4603.49|4603.91|4603.91|4603.91|4603.91|4603.49|4603.49|0
1648630930000|2022-03-30 09:02:10|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|0
1648630940000|2022-03-30 09:02:20|4604.37|4604.37|4604.22|4604.22|4604.37|4604.37|4604.07|4604.07|0
1648630950000|2022-03-30 09:02:30|4603.69|4603.69|4603.54|4603.54|4603.69|4603.69|4603.54|4603.54|0
1648630960000|2022-03-30 09:02:40|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1648630980000|2022-03-30 09:03:00|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|4604.88|0
1648631000000|2022-03-30 09:03:20|4605.24|4605.24|4604.57|4604.57|4605.24|4605.24|4604.57|4604.57|0
1648631020000|2022-03-30 09:03:40|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|4605.24|0
1648631040000|2022-03-30 09:04:00|4605.59|4605.59|4604.88|4604.88|4605.59|4605.59|4604.88|4604.88|0
1648631050000|2022-03-30 09:04:10|4604.71|4604.71|4605.06|4605.06|4605.06|4605.06|4604.53|4604.53|0
1648631100000|2022-03-30 09:05:00|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|0
1648631110000|2022-03-30 09:05:10|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|0
1648631120000|2022-03-30 09:05:20|4604.52|4604.52|4603.99|4603.99|4605.33|4605.33|4603.99|4603.99|0
1648631130000|2022-03-30 09:05:30|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1648631140000|2022-03-30 09:05:40|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1648631160000|2022-03-30 09:06:00|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|4605.33|0
1648631190000|2022-03-30 09:06:30|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1648631210000|2022-03-30 09:06:50|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1648631250000|2022-03-30 09:07:30|4604.39|4604.39|4603.72|4603.72|4604.39|4604.39|4603.72|4603.72|0
1648631260000|2022-03-30 09:07:40|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|0
1648631270000|2022-03-30 09:07:50|4604.08|4604.08|4604.32|4604.32|4604.75|4604.75|4603.9|4603.9|0
1648631280000|2022-03-30 09:08:00|4604.99|4604.99|4605.66|4605.66|4605.66|4605.66|4604.99|4604.99|0
1648631290000|2022-03-30 09:08:10|4604.96|4604.96|4604.6|4604.6|4604.96|4604.96|4604.6|4604.6|0
1648631300000|2022-03-30 09:08:20|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1648631320000|2022-03-30 09:08:40|4604.64|4604.64|4603.94|4603.94|4604.64|4604.64|4603.94|4603.94|0
1648631330000|2022-03-30 09:08:50|4603.27|4603.27|4603.08|4603.08|4603.27|4603.27|4602.92|4602.92|0
1648631340000|2022-03-30 09:09:00|4603.79|4603.79|4604.14|4604.14|4604.14|4604.14|4603.79|4603.79|0
1648631350000|2022-03-30 09:09:10|4604.99|4604.99|4604.32|4604.32|4605.34|4605.34|4604.32|4604.32|0
1648631360000|2022-03-30 09:09:20|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1648631380000|2022-03-30 09:09:40|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1648631390000|2022-03-30 09:09:50|4604.02|4604.02|4603.31|4603.31|4604.02|4604.02|4603.16|4603.16|0
1648631400000|2022-03-30 09:10:00|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|0
1648631420000|2022-03-30 09:10:20|4601.62|4601.62|4602.33|4602.33|4602.33|4602.33|4601.62|4601.62|0
1648631430000|2022-03-30 09:10:30|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1648631440000|2022-03-30 09:10:40|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1648631450000|2022-03-30 09:10:50|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|0
1648631470000|2022-03-30 09:11:10|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|4601.69|0
1648631480000|2022-03-30 09:11:20|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|4601.53|0
1648631500000|2022-03-30 09:11:40|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|0
1648631520000|2022-03-30 09:12:00|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1648631540000|2022-03-30 09:12:20|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|4602.87|0
1648631550000|2022-03-30 09:12:30|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|4602.7|0
1648631590000|2022-03-30 09:13:10|4602.58|4602.58|4602.34|4602.34|4602.58|4602.58|4602.34|4602.34|0
1648631610000|2022-03-30 09:13:30|4602.29|4602.29|4601.81|4601.81|4602.29|4602.29|4601.71|4601.71|0
1648631650000|2022-03-30 09:14:10|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4600.31|4600.31|0
1648631660000|2022-03-30 09:14:20|4601.83|4601.83|4602.39|4602.39|4602.39|4602.39|4601.72|4601.72|0
1648631670000|2022-03-30 09:14:30|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|0
1648631680000|2022-03-30 09:14:40|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1648631690000|2022-03-30 09:14:50|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|0
1648631700000|2022-03-30 09:15:00|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|4603.41|0
1648631710000|2022-03-30 09:15:10|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|4603.24|0
1648631730000|2022-03-30 09:15:30|4603.89|4603.89|4604.39|4604.39|4604.39|4604.39|4603.89|4603.89|0
1648631740000|2022-03-30 09:15:40|4603.72|4603.72|4602.69|4602.69|4603.72|4603.72|4602.69|4602.69|0
1648631750000|2022-03-30 09:15:50|4603.22|4603.22|4604.56|4604.56|4604.56|4604.56|4603.22|4603.22|0
1648631760000|2022-03-30 09:16:00|4605.23|4605.23|4604.88|4604.88|4605.23|4605.23|4604.88|4604.88|0
1648631780000|2022-03-30 09:16:20|4604.21|4604.21|4604.06|4604.06|4604.21|4604.21|4604.06|4604.06|0
1648631790000|2022-03-30 09:16:30|4603.39|4603.39|4602.75|4602.75|4603.39|4603.39|4602.72|4602.72|0
1648631810000|2022-03-30 09:16:50|4601.41|4601.41|4601.05|4601.05|4601.41|4601.41|4601.05|4601.05|0
1648631830000|2022-03-30 09:17:10|4600.34|4600.34|4600.79|4600.79|4600.79|4600.79|4600.34|4600.34|0
1648631840000|2022-03-30 09:17:20|4600.93|4600.93|4601.75|4601.75|4601.75|4601.75|4600.93|4600.93|0
1648631850000|2022-03-30 09:17:30|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1648631870000|2022-03-30 09:17:50|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|0
1648631880000|2022-03-30 09:18:00|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|4601.08|0
1648631890000|2022-03-30 09:18:10|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|4600.41|0
1648631920000|2022-03-30 09:18:40|4600.05|4600.05|4600.05|4600.05|4600.05|4600.05|4600.05|4600.05|0
1648631950000|2022-03-30 09:19:10|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1648631960000|2022-03-30 09:19:20|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|4598.6|0
1648631970000|2022-03-30 09:19:30|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|4599.94|0
1648632000000|2022-03-30 09:20:00|4600.29|4600.29|4601.2|4601.2|4601.2|4601.2|4600.29|4600.29|0
1648632020000|2022-03-30 09:20:20|4601.31|4601.31|4601.14|4601.14|4601.67|4601.67|4601.14|4601.14|0
1648632040000|2022-03-30 09:20:40|4601.43|4601.43|4601.28|4601.28|4601.43|4601.43|4601.28|4601.28|0
1648632070000|2022-03-30 09:21:10|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|0
1648632080000|2022-03-30 09:21:20|4602.2|4602.2|4602.43|4602.43|4602.43|4602.43|4602.2|4602.2|0
1648632090000|2022-03-30 09:21:30|4602.96|4602.96|4603.79|4603.79|4603.79|4603.79|4602.96|4602.96|0
1648632110000|2022-03-30 09:21:50|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|4604.23|0
1648632140000|2022-03-30 09:22:20|4603.79|4603.79|4604.08|4604.08|4604.08|4604.08|4603.79|4603.79|0
1648632150000|2022-03-30 09:22:30|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|4604.38|0
1648632170000|2022-03-30 09:22:50|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|0
1648632180000|2022-03-30 09:23:00|4605.08|4605.08|4604.41|4604.41|4605.08|4605.08|4604.41|4604.41|0
1648632190000|2022-03-30 09:23:10|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|4603.71|0
1648632200000|2022-03-30 09:23:20|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|0
1648632210000|2022-03-30 09:23:30|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|4603.38|0
1648632220000|2022-03-30 09:23:40|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|0
1648632230000|2022-03-30 09:23:50|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|0
1648632240000|2022-03-30 09:24:00|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|0
1648632250000|2022-03-30 09:24:10|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|0
1648632260000|2022-03-30 09:24:20|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|0
1648632310000|2022-03-30 09:25:10|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1648632320000|2022-03-30 09:25:20|4604.9|4604.9|4607.58|4607.58|4607.58|4607.58|4604.9|4604.9|0
1648632330000|2022-03-30 09:25:30|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1648632350000|2022-03-30 09:25:50|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|0
1648632360000|2022-03-30 09:26:00|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1648632370000|2022-03-30 09:26:10|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|0
1648632410000|2022-03-30 09:26:50|4606.2|4606.2|4609.26|4609.26|4609.26|4609.26|4606.2|4606.2|0
1648632420000|2022-03-30 09:27:00|4608.91|4608.91|4609.44|4609.44|4609.44|4609.44|4608.91|4608.91|0
1648632440000|2022-03-30 09:27:20|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|4609.15|0
1648632450000|2022-03-30 09:27:30|4609.5|4609.5|4610.15|4610.15|4610.52|4610.52|4609.5|4609.5|0
1648632460000|2022-03-30 09:27:40|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|0
1648632500000|2022-03-30 09:28:20|4607.89|4607.89|4610.33|4610.33|4610.33|4610.33|4607.89|4607.89|0
1648632510000|2022-03-30 09:28:30|4609.48|4609.48|4609.13|4609.13|4609.48|4609.48|4609.13|4609.13|0
1648632550000|2022-03-30 09:29:10|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|0
1648632600000|2022-03-30 09:30:00|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|0
1648632610000|2022-03-30 09:30:10|4606.37|4606.37|4606.75|4606.75|4607.04|4607.04|4606.37|4606.37|0
1648632620000|2022-03-30 09:30:20|4607.19|4607.19|4607.19|4607.19|4607.19|4607.19|4606.75|4606.75|0
1648632630000|2022-03-30 09:30:30|4606.75|4606.75|4607.19|4607.19|4607.19|4607.19|4606.75|4606.75|0
1648632640000|2022-03-30 09:30:40|4606.75|4606.75|4607.19|4607.19|4607.19|4607.19|4606.75|4606.75|0
1648632650000|2022-03-30 09:30:50|4606.77|4606.77|4607.21|4607.21|4607.21|4607.21|4606.77|4606.77|0
1648632660000|2022-03-30 09:31:00|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|0
1648632680000|2022-03-30 09:31:20|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1648632710000|2022-03-30 09:31:50|4607.54|4607.54|4607.66|4607.66|4607.66|4607.66|4607.54|4607.54|0
1648632720000|2022-03-30 09:32:00|4608.33|4608.33|4608.1|4608.1|4608.45|4608.45|4608.1|4608.1|0
1648632730000|2022-03-30 09:32:10|4607.43|4607.43|4607.72|4607.72|4607.72|4607.72|4607.43|4607.43|0
1648632740000|2022-03-30 09:32:20|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|0
1648632750000|2022-03-30 09:32:30|4607.57|4607.57|4606.9|4606.9|4607.57|4607.57|4606.9|4606.9|0
1648632760000|2022-03-30 09:32:40|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|4606.41|0
1648632780000|2022-03-30 09:33:00|4605.74|4605.74|4605.92|4605.92|4605.92|4605.92|4605.74|4605.74|0
1648632790000|2022-03-30 09:33:10|4606.06|4606.06|4606.24|4606.24|4606.24|4606.24|4605.53|4605.53|0
1648632800000|2022-03-30 09:33:20|4605.95|4605.95|4606.12|4606.12|4606.12|4606.12|4605.95|4605.95|0
1648632820000|2022-03-30 09:33:40|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|0
1648632840000|2022-03-30 09:34:00|4604.43|4604.43|4604.08|4604.08|4604.43|4604.43|4604.08|4604.08|0
1648632850000|2022-03-30 09:34:10|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1648632870000|2022-03-30 09:34:30|4605.41|4605.41|4606.08|4606.08|4606.08|4606.08|4605.41|4605.41|0
1648632880000|2022-03-30 09:34:40|4607.11|4607.11|4606.93|4606.93|4607.11|4607.11|4606.93|4606.93|0
1648632920000|2022-03-30 09:35:20|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|4606.75|0
1648632960000|2022-03-30 09:36:00|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|4606.87|0
1648632970000|2022-03-30 09:36:10|4606.7|4606.7|4607.05|4607.05|4607.05|4607.05|4606.7|4606.7|0
1648632980000|2022-03-30 09:36:20|4606.7|4606.7|4606.52|4606.52|4606.7|4606.7|4606.52|4606.52|0
1648632990000|2022-03-30 09:36:30|4606.34|4606.34|4605.64|4605.64|4606.34|4606.34|4605.64|4605.64|0
1648633000000|2022-03-30 09:36:40|4604.97|4604.97|4603.5|4603.5|4604.97|4604.97|4603.5|4603.5|0
1648633010000|2022-03-30 09:36:50|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|0
1648633030000|2022-03-30 09:37:10|4604.53|4604.53|4605.2|4605.2|4605.2|4605.2|4604.53|4604.53|0
1648633040000|2022-03-30 09:37:20|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1648633060000|2022-03-30 09:37:40|4604.61|4604.61|4603.94|4603.94|4604.61|4604.61|4603.94|4603.94|0
1648633070000|2022-03-30 09:37:50|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|0
1648633100000|2022-03-30 09:38:20|4604.17|4604.17|4604.17|4604.17|4604.17|4604.17|4604.17|4604.17|0
1648633120000|2022-03-30 09:38:40|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|4604.28|0
1648633150000|2022-03-30 09:39:10|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|4603.75|0
1648633170000|2022-03-30 09:39:30|4603.63|4603.63|4602.47|4602.47|4603.63|4603.63|4602.47|4602.47|0
1648633200000|2022-03-30 09:40:00|4602.36|4602.36|4601.68|4601.68|4602.36|4602.36|4601.68|4601.68|0
1648633240000|2022-03-30 09:40:40|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|0
1648633250000|2022-03-30 09:40:50|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|4601.82|0
1648633260000|2022-03-30 09:41:00|4602.49|4602.49|4603.16|4603.16|4603.16|4603.16|4602.49|4602.49|0
1648633270000|2022-03-30 09:41:10|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|0
1648633280000|2022-03-30 09:41:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1648633290000|2022-03-30 09:41:30|4602.86|4602.86|4603.21|4603.21|4603.21|4603.21|4602.86|4602.86|0
1648633310000|2022-03-30 09:41:50|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|0
1648633330000|2022-03-30 09:42:10|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1648633340000|2022-03-30 09:42:20|4602.45|4602.45|4602.57|4602.57|4602.57|4602.57|4602.45|4602.45|0
1648633370000|2022-03-30 09:42:50|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1648633390000|2022-03-30 09:43:10|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|4602.09|0
1648633400000|2022-03-30 09:43:20|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|0
1648633410000|2022-03-30 09:43:30|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1648633440000|2022-03-30 09:44:00|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|4601.77|0
1648633450000|2022-03-30 09:44:10|4600.43|4600.43|4603.11|4603.11|4603.11|4603.11|4600.43|4600.43|0
1648633460000|2022-03-30 09:44:20|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|4603.78|0
1648633470000|2022-03-30 09:44:30|4603.25|4603.25|4603.96|4603.96|4603.96|4603.96|4603.25|4603.25|0
1648633480000|2022-03-30 09:44:40|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|4603.29|0
1648633510000|2022-03-30 09:45:10|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|4602.32|0
1648633550000|2022-03-30 09:45:50|4602.61|4602.61|4602.26|4602.26|4602.61|4602.61|4601.94|4601.94|0
1648633570000|2022-03-30 09:46:10|4602.71|4602.71|4602.79|4602.79|4603|4603|4602.65|4602.65|0
1648633590000|2022-03-30 09:46:30|4603.32|4603.32|4603.32|4603.32|4603.32|4603.32|4603.32|4603.32|0
1648633630000|2022-03-30 09:47:10|4603.5|4603.5|4603.68|4603.68|4603.68|4603.68|4603.5|4603.5|0
1648633660000|2022-03-30 09:47:40|4604.35|4604.35|4604.21|4604.21|4604.38|4604.38|4603.68|4603.68|0
1648633680000|2022-03-30 09:48:00|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|4603.85|0
1648633720000|2022-03-30 09:48:40|4601.84|4601.84|4602.51|4602.51|4602.51|4602.51|4601.84|4601.84|0
1648633740000|2022-03-30 09:49:00|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|4602.16|0
1648633750000|2022-03-30 09:49:10|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|0
1648633760000|2022-03-30 09:49:20|4601.02|4601.02|4601.28|4601.28|4601.28|4601.28|4601.02|4601.02|0
1648633770000|2022-03-30 09:49:30|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1648633780000|2022-03-30 09:49:40|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|4600.75|0
1648633800000|2022-03-30 09:50:00|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1648633830000|2022-03-30 09:50:30|4599.18|4599.18|4599.34|4599.34|4599.34|4599.34|4599.18|4599.18|0
1648633860000|2022-03-30 09:51:00|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|0
1648633870000|2022-03-30 09:51:10|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|0
1648633890000|2022-03-30 09:51:30|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|0
1648633910000|2022-03-30 09:51:50|4600.54|4600.54|4600.36|4600.36|4600.54|4600.54|4600.36|4600.36|0
1648633930000|2022-03-30 09:52:10|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1648633940000|2022-03-30 09:52:20|4600.05|4600.05|4601.56|4601.56|4601.56|4601.56|4600.05|4600.05|0
1648633960000|2022-03-30 09:52:40|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|0
1648633970000|2022-03-30 09:52:50|4602.03|4602.03|4601.89|4601.89|4602.03|4602.03|4601.89|4601.89|0
1648633980000|2022-03-30 09:53:00|4602.42|4602.42|4602.77|4602.77|4602.77|4602.77|4602.42|4602.42|0
1648633990000|2022-03-30 09:53:10|4602.95|4602.95|4603.12|4603.12|4603.12|4603.12|4602.95|4602.95|0
1648634030000|2022-03-30 09:53:50|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|0
1648634050000|2022-03-30 09:54:10|4602.82|4602.82|4602.5|4602.5|4602.82|4602.82|4602.5|4602.5|0
1648634070000|2022-03-30 09:54:30|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|0
1648634080000|2022-03-30 09:54:40|4602.15|4602.15|4601.79|4601.79|4602.15|4602.15|4601.79|4601.79|0
1648634120000|2022-03-30 09:55:20|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|4601.12|0
1648634130000|2022-03-30 09:55:30|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|4601.48|0
1648634170000|2022-03-30 09:56:10|4601.65|4601.65|4601.48|4601.48|4601.65|4601.65|4601.48|4601.48|0
1648634180000|2022-03-30 09:56:20|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|0
1648634190000|2022-03-30 09:56:30|4602.01|4602.01|4601.71|4601.71|4602.01|4602.01|4601.71|4601.71|0
1648634200000|2022-03-30 09:56:40|4603.05|4603.05|4602.52|4602.52|4603.05|4603.05|4602.52|4602.52|0
1648634220000|2022-03-30 09:57:00|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1648634240000|2022-03-30 09:57:20|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1648634250000|2022-03-30 09:57:30|4603.72|4603.72|4604|4604|4604|4604|4602.66|4602.66|0
1648634280000|2022-03-30 09:58:00|4604.06|4604.06|4604.35|4604.35|4604.35|4604.35|4604.06|4604.06|0
1648634310000|2022-03-30 09:58:30|4603.82|4603.82|4604.53|4604.53|4604.53|4604.53|4603.82|4603.82|0
1648634320000|2022-03-30 09:58:40|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|4603.86|0
1648634350000|2022-03-30 09:59:10|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|4603.15|0
1648634390000|2022-03-30 09:59:50|4602.99|4602.99|4603.66|4603.66|4603.66|4603.66|4602.99|4602.99|0
1648634400000|2022-03-30 10:00:00|4603.48|4603.48|4599.9|4599.9|4603.48|4603.48|4596.16|4596.16|0
1648634410000|2022-03-30 10:00:10|4599.61|4599.61|4600.24|4600.24|4600.24|4600.24|4598.18|4598.18|0
1648634420000|2022-03-30 10:00:20|4600.86|4600.86|4602.84|4602.84|4603.98|4603.98|4600.86|4600.86|0
1648634430000|2022-03-30 10:00:30|4602.92|4602.92|4604.45|4604.45|4604.66|4604.66|4602.92|4602.92|0
1648634440000|2022-03-30 10:00:40|4604.14|4604.14|4605.39|4605.39|4605.39|4605.39|4602.09|4602.09|0
1648634450000|2022-03-30 10:00:50|4606.73|4606.73|4608.07|4608.07|4608.07|4608.07|4606.73|4606.73|0
1648634460000|2022-03-30 10:01:00|4606.73|4606.73|4608.15|4608.15|4608.44|4608.44|4606.43|4606.43|0
1648634470000|2022-03-30 10:01:10|4608.76|4608.76|4608.9|4608.9|4608.99|4608.99|4608.32|4608.32|0
1648634480000|2022-03-30 10:01:20|4609.43|4609.43|4609.52|4609.52|4609.52|4609.52|4609.43|4609.43|0
1648634490000|2022-03-30 10:01:30|4610.49|4610.49|4610.69|4610.69|4611.35|4611.35|4610.49|4610.49|0
1648634500000|2022-03-30 10:01:40|4611.4|4611.4|4612.11|4612.11|4612.11|4612.11|4611.4|4611.4|0
1648634510000|2022-03-30 10:01:50|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1648634520000|2022-03-30 10:02:00|4609.07|4609.07|4609.22|4609.22|4609.22|4609.22|4609.07|4609.07|0
1648634530000|2022-03-30 10:02:10|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|4609.34|0
1648634540000|2022-03-30 10:02:20|4609.51|4609.51|4609.87|4609.87|4609.87|4609.87|4609.51|4609.51|0
1648634550000|2022-03-30 10:02:30|4609.99|4609.99|4612|4612|4612|4612|4609.99|4609.99|0
1648634560000|2022-03-30 10:02:40|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|4611.47|0
1648634570000|2022-03-30 10:02:50|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|0
1648634580000|2022-03-30 10:03:00|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|0
1648634590000|2022-03-30 10:03:10|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|4612.05|0
1648634600000|2022-03-30 10:03:20|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|4612.17|0
1648634630000|2022-03-30 10:03:50|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|0
1648634640000|2022-03-30 10:04:00|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|0
1648634660000|2022-03-30 10:04:20|4611.67|4611.67|4611.46|4611.46|4611.67|4611.67|4611.32|4611.32|0
1648634670000|2022-03-30 10:04:30|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|4611.02|0
1648634690000|2022-03-30 10:04:50|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|0
1648634700000|2022-03-30 10:05:00|4611.52|4611.52|4611.73|4611.73|4611.88|4611.88|4611.52|4611.52|0
1648634710000|2022-03-30 10:05:10|4611.38|4611.38|4610.95|4610.95|4611.67|4611.67|4609.61|4609.61|0
1648634720000|2022-03-30 10:05:20|4611.62|4611.62|4611.44|4611.44|4611.62|4611.62|4611.44|4611.44|0
1648634730000|2022-03-30 10:05:30|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1648634740000|2022-03-30 10:05:40|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1648634750000|2022-03-30 10:05:50|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1648634760000|2022-03-30 10:06:00|4611.44|4611.44|4612.5|4612.5|4612.5|4612.5|4611.44|4611.44|0
1648634770000|2022-03-30 10:06:10|4612.32|4612.32|4612.15|4612.15|4612.32|4612.32|4612.15|4612.15|0
1648634820000|2022-03-30 10:07:00|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|4611.99|0
1648634830000|2022-03-30 10:07:10|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1648634840000|2022-03-30 10:07:20|4612.05|4612.05|4610.67|4610.67|4612.05|4612.05|4610.67|4610.67|0
1648634870000|2022-03-30 10:07:50|4609.75|4609.75|4610.77|4610.77|4610.77|4610.77|4609.75|4609.75|0
1648634890000|2022-03-30 10:08:10|4612.78|4612.78|4611.68|4611.68|4612.78|4612.78|4611.44|4611.44|0
1648634900000|2022-03-30 10:08:20|4611.01|4611.01|4609.57|4609.57|4611.25|4611.25|4609.57|4609.57|0
1648634910000|2022-03-30 10:08:30|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|4610.68|0
1648634920000|2022-03-30 10:08:40|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|4610.01|0
1648634940000|2022-03-30 10:09:00|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.36|4610.36|0
1648635000000|2022-03-30 10:10:00|4610.69|4610.69|4610.83|4610.83|4610.83|4610.83|4610.54|4610.54|0
1648635010000|2022-03-30 10:10:10|4610.54|4610.54|4612.55|4612.55|4613.22|4613.22|4610.54|4610.54|0
1648635020000|2022-03-30 10:10:20|4612.7|4612.7|4614.18|4614.18|4614.18|4614.18|4612.7|4612.7|0
1648635030000|2022-03-30 10:10:30|4613.51|4613.51|4614.18|4614.18|4614.18|4614.18|4613.51|4613.51|0
1648635050000|2022-03-30 10:10:50|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|0
1648635080000|2022-03-30 10:11:20|4614.83|4614.83|4615.54|4615.54|4615.54|4615.54|4614.83|4614.83|0
1648635090000|2022-03-30 10:11:30|4615.25|4615.25|4615.89|4615.89|4615.89|4615.89|4615.25|4615.25|0
1648635100000|2022-03-30 10:11:40|4615.75|4615.75|4613.74|4613.74|4615.75|4615.75|4613.74|4613.74|0
1648635130000|2022-03-30 10:12:10|4614.89|4614.89|4614.54|4614.54|4614.89|4614.89|4614.54|4614.54|0
1648635140000|2022-03-30 10:12:20|4612.53|4612.53|4613.35|4613.35|4613.35|4613.35|4612.53|4612.53|0
1648635150000|2022-03-30 10:12:30|4613.17|4613.17|4613.32|4613.32|4613.32|4613.32|4613.17|4613.17|0
1648635160000|2022-03-30 10:12:40|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|4612.88|0
1648635180000|2022-03-30 10:13:00|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|4610.87|0
1648635200000|2022-03-30 10:13:20|4612.21|4612.21|4612.88|4612.88|4612.88|4612.88|4612.21|4612.21|0
1648635210000|2022-03-30 10:13:30|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1648635220000|2022-03-30 10:13:40|4612.88|4612.88|4613.32|4613.32|4613.49|4613.49|4612.79|4612.79|0
1648635230000|2022-03-30 10:13:50|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|0
1648635290000|2022-03-30 10:14:50|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|4612.99|0
1648635300000|2022-03-30 10:15:00|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|0
1648635310000|2022-03-30 10:15:10|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1648635330000|2022-03-30 10:15:30|4613.07|4613.07|4611.82|4611.82|4613.07|4613.07|4611.82|4611.82|0
1648635360000|2022-03-30 10:16:00|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1648635370000|2022-03-30 10:16:10|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|4612.93|0
1648635380000|2022-03-30 10:16:20|4612.75|4612.75|4613.02|4613.02|4613.02|4613.02|4612.75|4612.75|0
1648635410000|2022-03-30 10:16:50|4611.68|4611.68|4610.62|4610.62|4611.68|4611.68|4610.62|4610.62|0
1648635420000|2022-03-30 10:17:00|4610.26|4610.26|4611.23|4611.23|4611.23|4611.23|4610.26|4610.26|0
1648635430000|2022-03-30 10:17:10|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1648635440000|2022-03-30 10:17:20|4612.01|4612.01|4611.97|4611.97|4612.68|4612.68|4611.34|4611.34|0
1648635480000|2022-03-30 10:18:00|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|0
1648635490000|2022-03-30 10:18:10|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|0
1648635500000|2022-03-30 10:18:20|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|4611.6|0
1648635520000|2022-03-30 10:18:40|4611.87|4611.87|4612.16|4612.16|4612.16|4612.16|4611.87|4611.87|0
1648635540000|2022-03-30 10:19:00|4612.31|4612.31|4613.02|4613.02|4613.02|4613.02|4612.31|4612.31|0
1648635550000|2022-03-30 10:19:10|4614.36|4614.36|4615.64|4615.64|4615.64|4615.64|4614.36|4614.36|0
1648635560000|2022-03-30 10:19:20|4615.11|4615.11|4614.85|4614.85|4615.11|4615.11|4614.85|4614.85|0
1648635570000|2022-03-30 10:19:30|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1648635580000|2022-03-30 10:19:40|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|4614.85|0
1648635600000|2022-03-30 10:20:00|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1648635660000|2022-03-30 10:21:00|4614|4614|4614.67|4614.67|4614.67|4614.67|4614|4614|0
1648635670000|2022-03-30 10:21:10|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|4615.03|0
1648635680000|2022-03-30 10:21:20|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1648635700000|2022-03-30 10:21:40|4615.43|4615.43|4615.49|4615.49|4615.49|4615.49|4615.43|4615.43|0
1648635710000|2022-03-30 10:21:50|4615.59|4615.59|4615.06|4615.06|4615.59|4615.59|4615.06|4615.06|0
1648635720000|2022-03-30 10:22:00|4613.72|4613.72|4612.76|4612.76|4613.72|4613.72|4612.76|4612.76|0
1648635740000|2022-03-30 10:22:20|4613.29|4613.29|4613.64|4613.64|4613.64|4613.64|4613.29|4613.29|0
1648635760000|2022-03-30 10:22:40|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|0
1648635780000|2022-03-30 10:23:00|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1648635790000|2022-03-30 10:23:10|4612.29|4612.29|4613.23|4613.23|4613.23|4613.23|4611.44|4611.44|0
1648635800000|2022-03-30 10:23:20|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|4612.7|0
1648635840000|2022-03-30 10:24:00|4612.55|4612.55|4613.23|4613.23|4613.23|4613.23|4612.55|4612.55|0
1648635850000|2022-03-30 10:24:10|4613.75|4613.75|4613.26|4613.26|4613.93|4613.93|4613.26|4613.26|0
1648635860000|2022-03-30 10:24:20|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|0
1648635870000|2022-03-30 10:24:30|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1648635880000|2022-03-30 10:24:40|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1648635890000|2022-03-30 10:24:50|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|0
1648635900000|2022-03-30 10:25:00|4612.81|4612.81|4612.46|4612.46|4612.81|4612.81|4612.46|4612.46|0
1648635960000|2022-03-30 10:26:00|4612.6|4612.6|4613.13|4613.13|4613.31|4613.31|4612.6|4612.6|0
1648635970000|2022-03-30 10:26:10|4612.46|4612.46|4613.13|4613.13|4613.13|4613.13|4612.46|4612.46|0
1648635990000|2022-03-30 10:26:30|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|0
1648636000000|2022-03-30 10:26:40|4612.63|4612.63|4612.46|4612.46|4612.63|4612.63|4612.46|4612.46|0
1648636010000|2022-03-30 10:26:50|4610.45|4610.45|4612.7|4612.7|4613.37|4613.37|4610.45|4610.45|0
1648636020000|2022-03-30 10:27:00|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|0
1648636030000|2022-03-30 10:27:10|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|4610.94|0
1648636040000|2022-03-30 10:27:20|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|0
1648636050000|2022-03-30 10:27:30|4612.95|4612.95|4612.84|4612.84|4613.63|4613.63|4612.84|4612.84|0
1648636060000|2022-03-30 10:27:40|4612.6|4612.6|4612.91|4612.91|4612.91|4612.91|4612.6|4612.6|0
1648636070000|2022-03-30 10:27:50|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1648636090000|2022-03-30 10:28:10|4612.09|4612.09|4612.79|4612.79|4612.79|4612.79|4612.09|4612.09|0
1648636100000|2022-03-30 10:28:20|4613.32|4613.32|4614.38|4614.38|4614.38|4614.38|4613.32|4613.32|0
1648636110000|2022-03-30 10:28:30|4614.22|4614.22|4612.67|4612.67|4614.22|4614.22|4612.67|4612.67|0
1648636120000|2022-03-30 10:28:40|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|0
1648636140000|2022-03-30 10:29:00|4613.48|4613.48|4613.3|4613.3|4613.48|4613.48|4613.3|4613.3|0
1648636170000|2022-03-30 10:29:30|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1648636180000|2022-03-30 10:29:40|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|0
1648636200000|2022-03-30 10:30:00|4611.75|4611.75|4612.42|4612.42|4612.42|4612.42|4611.75|4611.75|0
1648636220000|2022-03-30 10:30:20|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|4613.09|0
1648636240000|2022-03-30 10:30:40|4613.39|4613.39|4613.24|4613.24|4613.39|4613.39|4613.24|4613.24|0
1648636260000|2022-03-30 10:31:00|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|0
1648636270000|2022-03-30 10:31:10|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1648636290000|2022-03-30 10:31:30|4614.18|4614.18|4614.36|4614.36|4614.36|4614.36|4614.18|4614.18|0
1648636300000|2022-03-30 10:31:40|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|0
1648636320000|2022-03-30 10:32:00|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|0
1648636330000|2022-03-30 10:32:10|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|4616.96|0
1648636340000|2022-03-30 10:32:20|4616.29|4616.29|4615.62|4615.62|4616.29|4616.29|4615.62|4615.62|0
1648636380000|2022-03-30 10:33:00|4616.96|4616.96|4616.29|4616.29|4616.96|4616.96|4616.29|4616.29|0
1648636390000|2022-03-30 10:33:10|4616.14|4616.14|4616.67|4616.67|4616.67|4616.67|4616.14|4616.14|0
1648636410000|2022-03-30 10:33:30|4616|4616|4616|4616|4616|4616|4616|4616|0
1648636420000|2022-03-30 10:33:40|4615.65|4615.65|4615.47|4615.47|4615.65|4615.65|4615.47|4615.47|0
1648636440000|2022-03-30 10:34:00|4614.8|4614.8|4614.13|4614.13|4614.8|4614.8|4614.13|4614.13|0
1648636450000|2022-03-30 10:34:10|4614.48|4614.48|4614.89|4614.89|4614.89|4614.89|4614.48|4614.48|0
1648636460000|2022-03-30 10:34:20|4615.04|4615.04|4614.33|4614.33|4615.04|4615.04|4614.33|4614.33|0
1648636480000|2022-03-30 10:34:40|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1648636490000|2022-03-30 10:34:50|4614.34|4614.34|4614.49|4614.49|4614.49|4614.49|4614.34|4614.34|0
1648636500000|2022-03-30 10:35:00|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1648636510000|2022-03-30 10:35:10|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1648636520000|2022-03-30 10:35:20|4614.12|4614.12|4614.12|4614.12|4614.12|4614.12|4614.12|4614.12|0
1648636530000|2022-03-30 10:35:30|4613.45|4613.45|4611.44|4611.44|4613.45|4613.45|4611.44|4611.44|0
1648636540000|2022-03-30 10:35:40|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|0
1648636550000|2022-03-30 10:35:50|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|4611.42|0
1648636570000|2022-03-30 10:36:10|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|4611.59|0
1648636600000|2022-03-30 10:36:40|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|0
1648636620000|2022-03-30 10:37:00|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1648636660000|2022-03-30 10:37:40|4611.43|4611.43|4611.25|4611.25|4611.43|4611.43|4611.25|4611.25|0
1648636690000|2022-03-30 10:38:10|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|0
1648636700000|2022-03-30 10:38:20|4611.74|4611.74|4611.6|4611.6|4611.74|4611.74|4611.6|4611.6|0
1648636710000|2022-03-30 10:38:30|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1648636720000|2022-03-30 10:38:40|4612.28|4612.28|4612.63|4612.63|4612.63|4612.63|4612.28|4612.28|0
1648636750000|2022-03-30 10:39:10|4612.1|4612.1|4611.98|4611.98|4612.1|4612.1|4611.98|4611.98|0
1648636760000|2022-03-30 10:39:20|4611.81|4611.81|4611.57|4611.57|4611.81|4611.81|4611.57|4611.57|0
1648636800000|2022-03-30 10:40:00|4611.72|4611.72|4611.36|4611.36|4611.72|4611.72|4611.36|4611.36|0
1648636810000|2022-03-30 10:40:10|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|0
1648636850000|2022-03-30 10:40:50|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|4610.38|0
1648636910000|2022-03-30 10:41:50|4609.71|4609.71|4610.38|4610.38|4610.38|4610.38|4609.71|4609.71|0
1648636930000|2022-03-30 10:42:10|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|4610.71|0
1648636940000|2022-03-30 10:42:20|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|4610.53|0
1648636950000|2022-03-30 10:42:30|4610.88|4610.88|4610.72|4610.72|4610.88|4610.88|4610.72|4610.72|0
1648636960000|2022-03-30 10:42:40|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1648636980000|2022-03-30 10:43:00|4609.2|4609.2|4608.53|4608.53|4609.2|4609.2|4608.53|4608.53|0
1648637020000|2022-03-30 10:43:40|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1648637030000|2022-03-30 10:43:50|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1648637040000|2022-03-30 10:44:00|4608.81|4608.81|4608.51|4608.51|4608.81|4608.81|4608.51|4608.51|0
1648637050000|2022-03-30 10:44:10|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|4608.16|0
1648637070000|2022-03-30 10:44:30|4608.87|4608.87|4608.69|4608.69|4608.87|4608.87|4608.69|4608.69|0
1648637080000|2022-03-30 10:44:40|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|4608.51|0
1648637090000|2022-03-30 10:44:50|4608.66|4608.66|4608.95|4608.95|4608.95|4608.95|4608.66|4608.66|0
1648637120000|2022-03-30 10:45:20|4608.6|4608.6|4609.27|4609.27|4609.27|4609.27|4608.6|4608.6|0
1648637140000|2022-03-30 10:45:40|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|0
1648637150000|2022-03-30 10:45:50|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|0
1648637160000|2022-03-30 10:46:00|4608.89|4608.89|4609.27|4609.27|4609.42|4609.42|4608.89|4608.89|0
1648637220000|2022-03-30 10:47:00|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|4609.42|0
1648637230000|2022-03-30 10:47:10|4610.76|4610.76|4610.09|4610.09|4610.76|4610.76|4610.09|4610.09|0
1648637240000|2022-03-30 10:47:20|4611.96|4611.96|4612.31|4612.31|4612.31|4612.31|4611.96|4611.96|0
1648637250000|2022-03-30 10:47:30|4612.49|4612.49|4612.49|4612.49|4612.66|4612.66|4612.49|4612.49|0
1648637260000|2022-03-30 10:47:40|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|4612.66|0
1648637280000|2022-03-30 10:48:00|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1648637320000|2022-03-30 10:48:40|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|0
1648637330000|2022-03-30 10:48:50|4612.37|4612.37|4612.27|4612.27|4612.37|4612.37|4612.27|4612.27|0
1648637340000|2022-03-30 10:49:00|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|0
1648637350000|2022-03-30 10:49:10|4612.26|4612.26|4611.76|4611.76|4612.26|4612.26|4611.76|4611.76|0
1648637360000|2022-03-30 10:49:20|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|0
1648637370000|2022-03-30 10:49:30|4610.56|4610.56|4610.2|4610.2|4610.56|4610.56|4610.2|4610.2|0
1648637380000|2022-03-30 10:49:40|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|4610.73|0
1648637390000|2022-03-30 10:49:50|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|4610.91|0
1648637400000|2022-03-30 10:50:00|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|4611.06|0
1648637410000|2022-03-30 10:50:10|4611.73|4611.73|4612.74|4612.74|4612.89|4612.89|4611.55|4611.55|0
1648637430000|2022-03-30 10:50:30|4612.21|4612.21|4612.27|4612.27|4612.32|4612.32|4612.21|4612.21|0
1648637440000|2022-03-30 10:50:40|4612.12|4612.12|4612.27|4612.27|4612.41|4612.41|4612.12|4612.12|0
1648637450000|2022-03-30 10:50:50|4611.97|4611.97|4611.68|4611.68|4611.97|4611.97|4611.68|4611.68|0
1648637500000|2022-03-30 10:51:40|4610.34|4610.34|4609.49|4609.49|4610.34|4610.34|4609.49|4609.49|0
1648637510000|2022-03-30 10:51:50|4609.67|4609.67|4609.14|4609.14|4609.67|4609.67|4609.14|4609.14|0
1648637530000|2022-03-30 10:52:10|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|4609.31|0
1648637560000|2022-03-30 10:52:40|4609.21|4609.21|4608.84|4608.84|4609.21|4609.21|4608.84|4608.84|0
1648637570000|2022-03-30 10:52:50|4609.19|4609.19|4609.01|4609.01|4609.19|4609.19|4609.01|4609.01|0
1648637590000|2022-03-30 10:53:10|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4607.67|4607.67|0
1648637600000|2022-03-30 10:53:20|4607.67|4607.67|4607.89|4607.89|4607.89|4607.89|4607.67|4607.67|0
1648637620000|2022-03-30 10:53:40|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|4607.59|0
1648637640000|2022-03-30 10:54:00|4606.89|4606.89|4606.36|4606.36|4606.89|4606.89|4606.36|4606.36|0
1648637650000|2022-03-30 10:54:10|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1648637680000|2022-03-30 10:54:40|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|0
1648637710000|2022-03-30 10:55:10|4606.94|4606.94|4606.63|4606.63|4607.12|4607.12|4606.57|4606.57|0
1648637720000|2022-03-30 10:55:20|4606.68|4606.68|4607.3|4607.3|4608.02|4608.02|4606.68|4606.68|0
1648637750000|2022-03-30 10:55:50|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|4607.12|0
1648637770000|2022-03-30 10:56:10|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|0
1648637780000|2022-03-30 10:56:20|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|0
1648637800000|2022-03-30 10:56:40|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|0
1648637810000|2022-03-30 10:56:50|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|0
1648637820000|2022-03-30 10:57:00|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|4607.8|0
1648637860000|2022-03-30 10:57:40|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|4607.92|0
1648637880000|2022-03-30 10:58:00|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1648637890000|2022-03-30 10:58:10|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|0
1648637900000|2022-03-30 10:58:20|4610.05|4610.05|4609.75|4609.75|4610.05|4610.05|4609.75|4609.75|0
1648637950000|2022-03-30 10:59:10|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1648637960000|2022-03-30 10:59:20|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|0
1648637970000|2022-03-30 10:59:30|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|4609.58|0
1648637980000|2022-03-30 10:59:40|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|0
1648637990000|2022-03-30 10:59:50|4609.1|4609.1|4606.42|4606.42|4609.1|4609.1|4606.42|4606.42|0
1648638000000|2022-03-30 11:00:00|4606.95|4606.95|4606.85|4606.85|4606.95|4606.95|4606.74|4606.74|0
1648638010000|2022-03-30 11:00:10|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|4606.32|0
1648638030000|2022-03-30 11:00:30|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|4606.85|0
1648638090000|2022-03-30 11:01:30|4607.52|4607.52|4608.19|4608.19|4608.19|4608.19|4607.52|4607.52|0
1648638120000|2022-03-30 11:02:00|4608.89|4608.89|4609.19|4609.19|4609.19|4609.19|4608.89|4608.89|0
1648638140000|2022-03-30 11:02:20|4609.35|4609.35|4610.69|4610.69|4610.69|4610.69|4609.35|4609.35|0
1648638150000|2022-03-30 11:02:30|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|4611.57|0
1648638170000|2022-03-30 11:02:50|4610.9|4610.9|4611.11|4611.11|4611.11|4611.11|4610.23|4610.23|0
1648638180000|2022-03-30 11:03:00|4611.64|4611.64|4611.82|4611.82|4611.82|4611.82|4611.11|4611.11|0
1648638190000|2022-03-30 11:03:10|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|4611.64|0
1648638260000|2022-03-30 11:04:20|4611.85|4611.85|4612.56|4612.56|4612.56|4612.56|4611.85|4611.85|0
1648638270000|2022-03-30 11:04:30|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1648638300000|2022-03-30 11:05:00|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|4611.85|0
1648638330000|2022-03-30 11:05:30|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|0
1648638340000|2022-03-30 11:05:40|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1648638350000|2022-03-30 11:05:50|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|0
1648638410000|2022-03-30 11:06:50|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|0
1648638420000|2022-03-30 11:07:00|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|4611.97|0
1648638430000|2022-03-30 11:07:10|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|4611.44|0
1648638450000|2022-03-30 11:07:30|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1648638470000|2022-03-30 11:07:50|4610.62|4610.62|4611.12|4611.12|4611.96|4611.96|4610.62|4610.62|0
1648638500000|2022-03-30 11:08:20|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1648638570000|2022-03-30 11:09:30|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|4611.12|0
1648638650000|2022-03-30 11:10:50|4610.94|4610.94|4610.98|4610.98|4610.98|4610.98|4610.71|4610.71|0
1648638660000|2022-03-30 11:11:00|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|4610.8|0
1648638680000|2022-03-30 11:11:20|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|4610.13|0
1648638740000|2022-03-30 11:12:20|4609.46|4609.46|4608.12|4608.12|4609.46|4609.46|4608.12|4608.12|0
1648638750000|2022-03-30 11:12:30|4609.46|4609.46|4609.81|4609.81|4609.99|4609.99|4609.46|4609.46|0
1648638780000|2022-03-30 11:13:00|4610.11|4610.11|4611.01|4611.01|4611.01|4611.01|4610.11|4610.11|0
1648638790000|2022-03-30 11:13:10|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1648638810000|2022-03-30 11:13:30|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|0
1648638840000|2022-03-30 11:14:00|4612|4612|4612.35|4612.35|4612.35|4612.35|4612|4612|0
1648638850000|2022-03-30 11:14:10|4613.02|4613.02|4612.35|4612.35|4613.02|4613.02|4612.35|4612.35|0
1648638870000|2022-03-30 11:14:30|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|0
1648638880000|2022-03-30 11:14:40|4612.27|4612.27|4612.09|4612.09|4612.27|4612.27|4612.09|4612.09|0
1648638900000|2022-03-30 11:15:00|4611.74|4611.74|4611.68|4611.68|4611.74|4611.74|4611.56|4611.56|0
1648638910000|2022-03-30 11:15:10|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1648638940000|2022-03-30 11:15:40|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|0
1648638960000|2022-03-30 11:16:00|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1648638970000|2022-03-30 11:16:10|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|4610.48|0
1648639000000|2022-03-30 11:16:40|4610.3|4610.3|4610.6|4610.6|4610.6|4610.6|4610.3|4610.3|0
1648639010000|2022-03-30 11:16:50|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|4610.42|0
1648639040000|2022-03-30 11:17:20|4609.75|4609.75|4609.75|4609.75|4609.75|4609.75|4609.75|4609.75|0
1648639070000|2022-03-30 11:17:50|4609.93|4609.93|4610.46|4610.46|4610.46|4610.46|4609.93|4609.93|0
1648639090000|2022-03-30 11:18:10|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1648639100000|2022-03-30 11:18:20|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|0
1648639140000|2022-03-30 11:19:00|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|4609.43|0
1648639160000|2022-03-30 11:19:20|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|0
1648639180000|2022-03-30 11:19:40|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|0
1648639210000|2022-03-30 11:20:10|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1648639220000|2022-03-30 11:20:20|4610.78|4610.78|4610.95|4610.95|4610.95|4610.95|4610.6|4610.6|0
1648639230000|2022-03-30 11:20:30|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|0
1648639240000|2022-03-30 11:20:40|4610.63|4610.63|4611.97|4611.97|4611.97|4611.97|4610.63|4610.63|0
1648639260000|2022-03-30 11:21:00|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|4612.64|0
1648639280000|2022-03-30 11:21:20|4613.31|4613.31|4612.64|4612.64|4613.31|4613.31|4612.64|4612.64|0
1648639290000|2022-03-30 11:21:30|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|0
1648639300000|2022-03-30 11:21:40|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|0
1648639340000|2022-03-30 11:22:20|4614.13|4614.13|4616.14|4616.14|4616.14|4616.14|4614.13|4614.13|0
1648639360000|2022-03-30 11:22:40|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1648639380000|2022-03-30 11:23:00|4616.67|4616.67|4617.34|4617.34|4617.34|4617.34|4616.67|4616.67|0
1648639400000|2022-03-30 11:23:20|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|0
1648639410000|2022-03-30 11:23:30|4618.33|4618.33|4619.04|4619.04|4619.04|4619.04|4618.33|4618.33|0
1648639430000|2022-03-30 11:23:50|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1648639440000|2022-03-30 11:24:00|4619.74|4619.74|4618.93|4618.93|4619.74|4619.74|4618.93|4618.93|0
1648639480000|2022-03-30 11:24:40|4620.27|4620.27|4620.27|4620.27|4620.27|4620.27|4620.27|4620.27|0
1648639490000|2022-03-30 11:24:50|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1648639500000|2022-03-30 11:25:00|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|4620.75|0
1648639530000|2022-03-30 11:25:30|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|4620.08|0
1648639540000|2022-03-30 11:25:40|4621.42|4621.42|4621.42|4621.42|4621.42|4621.42|4621.42|4621.42|0
1648639570000|2022-03-30 11:26:10|4621.53|4621.53|4621.24|4621.24|4621.53|4621.53|4621.24|4621.24|0
1648639580000|2022-03-30 11:26:20|4622.62|4622.62|4622.44|4622.44|4622.62|4622.62|4622.44|4622.44|0
1648639600000|2022-03-30 11:26:40|4622.73|4622.73|4623.77|4623.77|4623.77|4623.77|4622.73|4622.73|0
1648639620000|2022-03-30 11:27:00|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|0
1648639630000|2022-03-30 11:27:10|4625.14|4625.14|4624.61|4624.61|4625.5|4625.5|4624.61|4624.61|0
1648639650000|2022-03-30 11:27:30|4623.73|4623.73|4621.02|4621.02|4623.73|4623.73|4621.02|4621.02|0
1648639680000|2022-03-30 11:28:00|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|0
1648639690000|2022-03-30 11:28:10|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|4621.02|0
1648639710000|2022-03-30 11:28:30|4621.37|4621.37|4621.02|4621.02|4621.37|4621.37|4621.02|4621.02|0
1648639740000|2022-03-30 11:29:00|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|0
1648639770000|2022-03-30 11:29:30|4620.03|4620.03|4619.36|4619.36|4620.03|4620.03|4619.36|4619.36|0
1648639780000|2022-03-30 11:29:40|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4619.85|4619.85|0
1648639800000|2022-03-30 11:30:00|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|0
1648639830000|2022-03-30 11:30:30|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|0
1648639910000|2022-03-30 11:31:50|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|0
1648639920000|2022-03-30 11:32:00|4619.02|4619.02|4617.15|4617.15|4619.02|4619.02|4617.15|4617.15|0
1648639930000|2022-03-30 11:32:10|4617.05|4617.05|4616.87|4616.87|4617.05|4617.05|4616.87|4616.87|0
1648639950000|2022-03-30 11:32:30|4616.61|4616.61|4616.5|4616.5|4616.61|4616.61|4616.5|4616.5|0
1648640000000|2022-03-30 11:33:20|4616.32|4616.32|4616.47|4616.47|4616.47|4616.47|4616.15|4616.15|0
1648640010000|2022-03-30 11:33:30|4616.8|4616.8|4616.27|4616.27|4616.8|4616.8|4616.27|4616.27|0
1648640060000|2022-03-30 11:34:20|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1648640070000|2022-03-30 11:34:30|4616.1|4616.1|4615.93|4615.93|4616.1|4616.1|4615.93|4615.93|0
1648640080000|2022-03-30 11:34:40|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|0
1648640120000|2022-03-30 11:35:20|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1648640160000|2022-03-30 11:36:00|4615.61|4615.61|4615.66|4615.66|4615.66|4615.66|4615.61|4615.61|0
1648640170000|2022-03-30 11:36:10|4616.01|4616.01|4616.19|4616.19|4616.19|4616.19|4616.01|4616.01|0
1648640180000|2022-03-30 11:36:20|4614.95|4614.95|4614.6|4614.6|4614.95|4614.95|4614.6|4614.6|0
1648640200000|2022-03-30 11:36:40|4614.97|4614.97|4615.34|4615.34|4615.5|4615.5|4614.79|4614.79|0
1648640210000|2022-03-30 11:36:50|4614|4614|4614|4614|4614|4614|4614|4614|0
1648640220000|2022-03-30 11:37:00|4613.88|4613.88|4613.21|4613.21|4613.88|4613.88|4613.21|4613.21|0
1648640270000|2022-03-30 11:37:50|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1648640280000|2022-03-30 11:38:00|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|4612.49|0
1648640290000|2022-03-30 11:38:10|4611.6|4611.6|4610.54|4610.54|4611.6|4611.6|4610.54|4610.54|0
1648640300000|2022-03-30 11:38:20|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|4611.07|0
1648640330000|2022-03-30 11:38:50|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|0
1648640340000|2022-03-30 11:39:00|4610.58|4610.58|4611.96|4611.96|4611.96|4611.96|4610.58|4610.58|0
1648640350000|2022-03-30 11:39:10|4610.91|4610.91|4609.24|4609.24|4610.91|4610.91|4609.24|4609.24|0
1648640360000|2022-03-30 11:39:20|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|0
1648640370000|2022-03-30 11:39:30|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|4609.4|0
1648640380000|2022-03-30 11:39:40|4609.93|4609.93|4609.61|4609.61|4609.93|4609.93|4609.61|4609.61|0
1648640390000|2022-03-30 11:39:50|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|4608.27|0
1648640400000|2022-03-30 11:40:00|4608.59|4608.59|4608.06|4608.06|4608.59|4608.59|4608.06|4608.06|0
1648640420000|2022-03-30 11:40:20|4609.4|4609.4|4610.07|4610.07|4610.07|4610.07|4609.4|4609.4|0
1648640430000|2022-03-30 11:40:30|4609.97|4609.97|4609.3|4609.3|4609.97|4609.97|4609.3|4609.3|0
1648640440000|2022-03-30 11:40:40|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|4608.95|0
1648640470000|2022-03-30 11:41:10|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|4608.77|0
1648640490000|2022-03-30 11:41:30|4609.3|4609.3|4609.48|4609.48|4609.48|4609.48|4609.3|4609.3|0
1648640510000|2022-03-30 11:41:50|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|4608.81|0
1648640520000|2022-03-30 11:42:00|4608.45|4608.45|4609.79|4609.79|4609.79|4609.79|4608.45|4608.45|0
1648640530000|2022-03-30 11:42:10|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1648640570000|2022-03-30 11:42:50|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1648640590000|2022-03-30 11:43:10|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|4608.28|0
1648640620000|2022-03-30 11:43:40|4607.98|4607.98|4608.13|4608.13|4608.13|4608.13|4607.98|4607.98|0
1648640630000|2022-03-30 11:43:50|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1648640650000|2022-03-30 11:44:10|4607.28|4607.28|4605.27|4605.27|4607.28|4607.28|4605.27|4605.27|0
1648640660000|2022-03-30 11:44:20|4607.28|4607.28|4606.61|4606.61|4607.28|4607.28|4606.61|4606.61|0
1648640680000|2022-03-30 11:44:40|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|0
1648640700000|2022-03-30 11:45:00|4607.11|4607.11|4607.12|4607.12|4607.12|4607.12|4606.96|4606.96|0
1648640720000|2022-03-30 11:45:20|4606.94|4606.94|4606.77|4606.77|4606.94|4606.94|4606.77|4606.77|0
1648640750000|2022-03-30 11:45:50|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|4606.1|0
1648640770000|2022-03-30 11:46:10|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1648640780000|2022-03-30 11:46:20|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|4606.07|0
1648640790000|2022-03-30 11:46:30|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|0
1648640830000|2022-03-30 11:47:10|4605.57|4605.57|4606.06|4606.06|4606.06|4606.06|4605.39|4605.39|0
1648640850000|2022-03-30 11:47:30|4606.77|4606.77|4606.91|4606.91|4606.91|4606.91|4606.77|4606.77|0
1648640860000|2022-03-30 11:47:40|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|4606.77|0
1648640890000|2022-03-30 11:48:10|4606.91|4606.91|4606.06|4606.06|4607.06|4607.06|4606.06|4606.06|0
1648640900000|2022-03-30 11:48:20|4606.24|4606.24|4604.42|4604.42|4606.24|4606.24|4604.42|4604.42|0
1648640910000|2022-03-30 11:48:30|4604.31|4604.31|4604.6|4604.6|4604.6|4604.6|4604.31|4604.31|0
1648640920000|2022-03-30 11:48:40|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1648640930000|2022-03-30 11:48:50|4604.98|4604.98|4604.62|4604.62|4604.98|4604.98|4604.62|4604.62|0
1648640940000|2022-03-30 11:49:00|4604.45|4604.45|4604.13|4604.13|4605.47|4605.47|4604.13|4604.13|0
1648640980000|2022-03-30 11:49:40|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|0
1648641000000|2022-03-30 11:50:00|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|4603.11|0
1648641040000|2022-03-30 11:50:40|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|4602.76|0
1648641060000|2022-03-30 11:51:00|4603.11|4603.11|4602.96|4602.96|4603.11|4603.11|4602.96|4602.96|0
1648641080000|2022-03-30 11:51:20|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1648641100000|2022-03-30 11:51:40|4601.94|4601.94|4601.94|4601.94|4601.94|4601.94|4601.94|4601.94|0
1648641120000|2022-03-30 11:52:00|4602.61|4602.61|4600.28|4600.28|4602.61|4602.61|4600.28|4600.28|0
1648641140000|2022-03-30 11:52:20|4600.13|4600.13|4599.93|4599.93|4600.13|4600.13|4599.78|4599.78|0
1648641170000|2022-03-30 11:52:50|4598.59|4598.59|4598.23|4598.23|4598.59|4598.59|4598.23|4598.23|0
1648641180000|2022-03-30 11:53:00|4597.56|4597.56|4598.26|4598.26|4598.26|4598.26|4597.56|4597.56|0
1648641190000|2022-03-30 11:53:10|4597.59|4597.59|4598.26|4598.26|4598.26|4598.26|4597.59|4597.59|0
1648641200000|2022-03-30 11:53:20|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|0
1648641220000|2022-03-30 11:53:40|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1648641240000|2022-03-30 11:54:00|4598.15|4598.15|4598.68|4598.68|4598.68|4598.68|4598.15|4598.15|0
1648641300000|2022-03-30 11:55:00|4598.01|4598.01|4596|4596|4598.01|4598.01|4596|4596|0
1648641310000|2022-03-30 11:55:10|4596.67|4596.67|4596.14|4596.14|4596.67|4596.67|4596.14|4596.14|0
1648641320000|2022-03-30 11:55:20|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|0
1648641330000|2022-03-30 11:55:30|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|0
1648641350000|2022-03-30 11:55:50|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|4594.28|0
1648641360000|2022-03-30 11:56:00|4594.11|4594.11|4593.58|4593.58|4594.11|4594.11|4593.58|4593.58|0
1648641370000|2022-03-30 11:56:10|4592.24|4592.24|4592.91|4592.91|4592.91|4592.91|4592.24|4592.24|0
1648641390000|2022-03-30 11:56:30|4592.76|4592.76|4592.76|4592.76|4592.76|4592.76|4592.61|4592.61|0
1648641400000|2022-03-30 11:56:40|4593.11|4593.11|4591.72|4591.72|4593.11|4593.11|4591.72|4591.72|0
1648641410000|2022-03-30 11:56:50|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|0
1648641430000|2022-03-30 11:57:10|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|4590.7|0
1648641440000|2022-03-30 11:57:20|4591.37|4591.37|4591.28|4591.28|4591.37|4591.37|4590.7|4590.7|0
1648641450000|2022-03-30 11:57:30|4591.39|4591.39|4591.18|4591.18|4591.39|4591.39|4591.18|4591.18|0
1648641460000|2022-03-30 11:57:40|4591.07|4591.07|4591.07|4591.07|4591.07|4591.07|4591.07|4591.07|0
1648641490000|2022-03-30 11:58:10|4590.36|4590.36|4590.36|4590.36|4590.36|4590.36|4590.36|4590.36|0
1648641520000|2022-03-30 11:58:40|4591.07|4591.07|4590.89|4590.89|4591.42|4591.42|4590.89|4590.89|0
1648641550000|2022-03-30 11:59:10|4591.56|4591.56|4590.89|4590.89|4591.56|4591.56|4590.89|4590.89|0
1648641570000|2022-03-30 11:59:30|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|0
1648641580000|2022-03-30 11:59:40|4591.78|4591.78|4591.95|4591.95|4591.95|4591.95|4591.78|4591.78|0
1648641600000|2022-03-30 12:00:00|4592.28|4592.28|4593.97|4593.97|4593.97|4593.97|4592.28|4592.28|0
1648641610000|2022-03-30 12:00:10|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|0
1648641630000|2022-03-30 12:00:30|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|4594.86|0
1648641640000|2022-03-30 12:00:40|4594.41|4594.41|4593.88|4593.88|4594.41|4594.41|4593.88|4593.88|0
1648641650000|2022-03-30 12:00:50|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|0
1648641670000|2022-03-30 12:01:10|4592.86|4592.86|4592.86|4592.86|4592.86|4592.86|4592.86|4592.86|0
1648641680000|2022-03-30 12:01:20|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|0
1648641700000|2022-03-30 12:01:40|4592.51|4592.51|4592.51|4592.51|4592.51|4592.51|4592.51|4592.51|0
1648641710000|2022-03-30 12:01:50|4593.18|4593.18|4592.51|4592.51|4593.18|4593.18|4592.51|4592.51|0
1648641720000|2022-03-30 12:02:00|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|0
1648641780000|2022-03-30 12:03:00|4592.33|4592.33|4594.57|4594.57|4595.05|4595.05|4592.33|4592.33|0
1648641790000|2022-03-30 12:03:10|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|4595.91|0
1648641800000|2022-03-30 12:03:20|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1648641830000|2022-03-30 12:03:50|4594.22|4594.22|4594.89|4594.89|4594.89|4594.89|4594.22|4594.22|0
1648641840000|2022-03-30 12:04:00|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|4594.71|0
1648641850000|2022-03-30 12:04:10|4594.82|4594.82|4594.58|4594.58|4594.82|4594.82|4594.58|4594.58|0
1648641860000|2022-03-30 12:04:20|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|4593.24|0
1648641910000|2022-03-30 12:05:10|4593.91|4593.91|4593.73|4593.73|4593.91|4593.91|4593.73|4593.73|0
1648641920000|2022-03-30 12:05:20|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|4592.39|0
1648641940000|2022-03-30 12:05:40|4592.92|4592.92|4593.28|4593.28|4593.28|4593.28|4592.92|4592.92|0
1648641960000|2022-03-30 12:06:00|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|0
1648641990000|2022-03-30 12:06:30|4593.77|4593.77|4592.43|4592.43|4593.77|4593.77|4592.43|4592.43|0
1648642060000|2022-03-30 12:07:40|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|0
1648642070000|2022-03-30 12:07:50|4593.45|4593.45|4594.12|4594.12|4594.12|4594.12|4593.45|4593.45|0
1648642080000|2022-03-30 12:08:00|4592.78|4592.78|4593.14|4593.14|4593.14|4593.14|4592.78|4592.78|0
1648642120000|2022-03-30 12:08:40|4592.96|4592.96|4592.61|4592.61|4592.96|4592.96|4592.61|4592.61|0
1648642160000|2022-03-30 12:09:20|4592.75|4592.75|4592.9|4592.9|4592.9|4592.9|4592.75|4592.75|0
1648642170000|2022-03-30 12:09:30|4594.24|4594.24|4593.95|4593.95|4594.24|4594.24|4593.95|4593.95|0
1648642230000|2022-03-30 12:10:30|4592.61|4592.61|4591.27|4591.27|4592.61|4592.61|4591.27|4591.27|0
1648642240000|2022-03-30 12:10:40|4591.15|4591.15|4591.03|4591.03|4591.15|4591.15|4591.03|4591.03|0
1648642250000|2022-03-30 12:10:50|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|0
1648642280000|2022-03-30 12:11:20|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|4591.03|0
1648642310000|2022-03-30 12:11:50|4590.68|4590.68|4590.36|4590.36|4590.68|4590.68|4590.36|4590.36|0
1648642320000|2022-03-30 12:12:00|4589.92|4589.92|4589.41|4589.41|4590.08|4590.08|4589.41|4589.41|0
1648642330000|2022-03-30 12:12:10|4590.08|4590.08|4589.41|4589.41|4590.08|4590.08|4589.41|4589.41|0
1648642340000|2022-03-30 12:12:20|4590.75|4590.75|4590.84|4590.84|4591.19|4591.19|4590.75|4590.75|0
1648642350000|2022-03-30 12:12:30|4590.4|4590.4|4591.51|4591.51|4591.51|4591.51|4590.17|4590.17|0
1648642360000|2022-03-30 12:12:40|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1648642370000|2022-03-30 12:12:50|4589.79|4589.79|4589.63|4589.63|4589.79|4589.79|4589.63|4589.63|0
1648642380000|2022-03-30 12:13:00|4588.74|4588.74|4589.55|4589.55|4590.26|4590.26|4587.63|4587.63|0
1648642390000|2022-03-30 12:13:10|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|0
1648642400000|2022-03-30 12:13:20|4590.14|4590.14|4590.81|4590.81|4590.81|4590.81|4590.14|4590.14|0
1648642410000|2022-03-30 12:13:30|4591.6|4591.6|4591.42|4591.42|4591.6|4591.6|4591.42|4591.42|0
1648642420000|2022-03-30 12:13:40|4591.87|4591.87|4592.03|4592.03|4592.03|4592.03|4591.87|4591.87|0
1648642430000|2022-03-30 12:13:50|4592.29|4592.29|4592.12|4592.12|4592.29|4592.29|4592.12|4592.12|0
1648642440000|2022-03-30 12:14:00|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|4592.03|0
1648642460000|2022-03-30 12:14:20|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1648642470000|2022-03-30 12:14:30|4591.62|4591.62|4591.71|4591.71|4591.71|4591.71|4591.62|4591.62|0
1648642480000|2022-03-30 12:14:40|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|4593.05|0
1648642490000|2022-03-30 12:14:50|4592.38|4592.38|4595.5|4595.5|4595.5|4595.5|4591.48|4591.48|0
1648642500000|2022-03-30 12:15:00|4597.5|4597.5|4598.17|4598.17|4598.17|4598.17|4597.5|4597.5|0
1648642530000|2022-03-30 12:15:30|4596.85|4596.85|4597.29|4597.29|4597.29|4597.29|4596.85|4596.85|0
1648642540000|2022-03-30 12:15:40|4597.13|4597.13|4597.8|4597.8|4597.8|4597.8|4597.13|4597.13|0
1648642550000|2022-03-30 12:15:50|4598.42|4598.42|4598.59|4598.59|4598.59|4598.59|4598.42|4598.42|0
1648642560000|2022-03-30 12:16:00|4598.42|4598.42|4599.09|4599.09|4599.09|4599.09|4598.42|4598.42|0
1648642580000|2022-03-30 12:16:20|4599.44|4599.44|4598.1|4598.1|4599.44|4599.44|4598.1|4598.1|0
1648642590000|2022-03-30 12:16:30|4597.94|4597.94|4598.61|4598.61|4598.61|4598.61|4597.94|4597.94|0
1648642620000|2022-03-30 12:17:00|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1648642630000|2022-03-30 12:17:10|4598.61|4598.61|4597.94|4597.94|4598.61|4598.61|4597.94|4597.94|0
1648642640000|2022-03-30 12:17:20|4597.76|4597.76|4597.76|4597.76|4597.76|4597.76|4597.76|4597.76|0
1648642670000|2022-03-30 12:17:50|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1648642690000|2022-03-30 12:18:10|4598.41|4598.41|4598.52|4598.52|4598.52|4598.52|4597.71|4597.71|0
1648642700000|2022-03-30 12:18:20|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|4598.23|0
1648642720000|2022-03-30 12:18:40|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|4598.32|4598.32|0
1648642750000|2022-03-30 12:19:10|4598.94|4598.94|4600.01|4600.01|4600.01|4600.01|4598.67|4598.67|0
1648642760000|2022-03-30 12:19:20|4599.34|4599.34|4599.58|4599.58|4599.58|4599.58|4599.34|4599.34|0
1648642780000|2022-03-30 12:19:40|4599.4|4599.4|4598.34|4598.34|4599.4|4599.4|4598.34|4598.34|0
1648642790000|2022-03-30 12:19:50|4598.61|4598.61|4599.05|4599.05|4599.05|4599.05|4598.61|4598.61|0
1648642800000|2022-03-30 12:20:00|4599.4|4599.4|4599.73|4599.73|4599.73|4599.73|4599.4|4599.4|0
1648642810000|2022-03-30 12:20:10|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|0
1648642840000|2022-03-30 12:20:40|4599.73|4599.73|4600.4|4600.4|4600.4|4600.4|4599.73|4599.73|0
1648642860000|2022-03-30 12:21:00|4600.1|4600.1|4600.37|4600.37|4600.37|4600.37|4600.1|4600.1|0
1648642880000|2022-03-30 12:21:20|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1648642890000|2022-03-30 12:21:30|4600.54|4600.54|4601.88|4601.88|4601.88|4601.88|4600.54|4600.54|0
1648642930000|2022-03-30 12:22:10|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|4602.24|0
1648642940000|2022-03-30 12:22:20|4601.88|4601.88|4601.53|4601.53|4601.88|4601.88|4601.53|4601.53|0
1648642950000|2022-03-30 12:22:30|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|0
1648642980000|2022-03-30 12:23:00|4602.78|4602.78|4601.9|4601.9|4602.96|4602.96|4601.9|4601.9|0
1648642990000|2022-03-30 12:23:10|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|0
1648643030000|2022-03-30 12:23:50|4604|4604|4604|4604|4604|4604|4604|4604|0
1648643040000|2022-03-30 12:24:00|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|4603.91|0
1648643060000|2022-03-30 12:24:20|4604.07|4604.07|4604.78|4604.78|4604.78|4604.78|4604.07|4604.07|0
1648643070000|2022-03-30 12:24:30|4605.07|4605.07|4605.6|4605.6|4605.6|4605.6|4605.07|4605.07|0
1648643080000|2022-03-30 12:24:40|4605.31|4605.31|4605.6|4605.6|4605.6|4605.6|4605.31|4605.31|0
1648643090000|2022-03-30 12:24:50|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|0
1648643100000|2022-03-30 12:25:00|4605.62|4605.62|4605.46|4605.46|4605.62|4605.62|4605.46|4605.46|0
1648643120000|2022-03-30 12:25:20|4604.79|4604.79|4603.45|4603.45|4604.79|4604.79|4603.45|4603.45|0
1648643140000|2022-03-30 12:25:40|4602.78|4602.78|4601|4601|4603.45|4603.45|4601|4601|0
1648643150000|2022-03-30 12:25:50|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|4602.34|0
1648643160000|2022-03-30 12:26:00|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|4603.01|0
1648643180000|2022-03-30 12:26:20|4601.67|4601.67|4598.32|4598.32|4601.67|4601.67|4598.32|4598.32|0
1648643190000|2022-03-30 12:26:30|4600.33|4600.33|4597.47|4597.47|4600.33|4600.33|4597.47|4597.47|0
1648643220000|2022-03-30 12:27:00|4597.65|4597.65|4597.38|4597.38|4597.65|4597.65|4597.38|4597.38|0
1648643240000|2022-03-30 12:27:20|4596.04|4596.04|4596.26|4596.26|4596.93|4596.93|4596.04|4596.04|0
1648643270000|2022-03-30 12:27:50|4596.93|4596.93|4596.26|4596.26|4596.93|4596.93|4596.26|4596.26|0
1648643280000|2022-03-30 12:28:00|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1648643300000|2022-03-30 12:28:20|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|0
1648643310000|2022-03-30 12:28:30|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|0
1648643330000|2022-03-30 12:28:50|4595.58|4595.58|4595.73|4595.73|4595.73|4595.73|4595.58|4595.58|0
1648643350000|2022-03-30 12:29:10|4596.61|4596.61|4598.16|4598.16|4598.51|4598.51|4596.61|4596.61|0
1648643360000|2022-03-30 12:29:20|4598.34|4598.34|4598.02|4598.02|4598.34|4598.34|4597.49|4597.49|0
1648643370000|2022-03-30 12:29:30|4598.2|4598.2|4598.02|4598.02|4598.2|4598.2|4598.02|4598.02|0
1648643380000|2022-03-30 12:29:40|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|4598.2|0
1648643390000|2022-03-30 12:29:50|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|4598.03|0
1648643400000|2022-03-30 12:30:00|4597.86|4597.86|4598.12|4598.12|4598.65|4598.65|4597.5|4597.5|0
1648643430000|2022-03-30 12:30:30|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|4598.36|0
1648643460000|2022-03-30 12:31:00|4598.48|4598.48|4601.41|4601.41|4601.41|4601.41|4598.48|4598.48|0
1648643480000|2022-03-30 12:31:20|4602.08|4602.08|4601.41|4601.41|4602.08|4602.08|4601.41|4601.41|0
1648643500000|2022-03-30 12:31:40|4601.24|4601.24|4601.09|4601.09|4601.24|4601.24|4601.09|4601.09|0
1648643510000|2022-03-30 12:31:50|4600.56|4600.56|4601.37|4601.37|4601.73|4601.73|4600.39|4600.39|0
1648643520000|2022-03-30 12:32:00|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|0
1648643540000|2022-03-30 12:32:20|4601.06|4601.06|4601.94|4601.94|4601.94|4601.94|4601.06|4601.06|0
1648643560000|2022-03-30 12:32:40|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|0
1648643570000|2022-03-30 12:32:50|4601.59|4601.59|4604.3|4604.3|4604.3|4604.3|4601.29|4601.29|0
1648643590000|2022-03-30 12:33:10|4606.31|4606.31|4604.14|4604.14|4606.31|4606.31|4604.14|4604.14|0
1648643600000|2022-03-30 12:33:20|4604.81|4604.81|4602.97|4602.97|4604.81|4604.81|4602.97|4602.97|0
1648643610000|2022-03-30 12:33:30|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|4602.65|0
1648643630000|2022-03-30 12:33:50|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|4602.82|0
1648643640000|2022-03-30 12:34:00|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|4603.35|0
1648643650000|2022-03-30 12:34:10|4603.18|4603.18|4603.53|4603.53|4603.53|4603.53|4603.18|4603.18|0
1648643700000|2022-03-30 12:35:00|4604.87|4604.87|4604.87|4604.87|4605.4|4605.4|4604.52|4604.52|0
1648643730000|2022-03-30 12:35:30|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|4605.22|0
1648643740000|2022-03-30 12:35:40|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1648643750000|2022-03-30 12:35:50|4605.05|4605.05|4605.58|4605.58|4605.58|4605.58|4605.05|4605.05|0
1648643790000|2022-03-30 12:36:30|4608.25|4608.25|4609.45|4609.45|4609.62|4609.62|4608.25|4608.25|0
1648643800000|2022-03-30 12:36:40|4610.34|4610.34|4611.15|4611.15|4611.15|4611.15|4608.72|4608.72|0
1648643810000|2022-03-30 12:36:50|4612.21|4612.21|4611.78|4611.78|4612.98|4612.98|4610.75|4610.75|0
1648643820000|2022-03-30 12:37:00|4611.61|4611.61|4609.11|4609.11|4611.81|4611.81|4609.11|4609.11|0
1648643830000|2022-03-30 12:37:10|4608.58|4608.58|4606.75|4606.75|4608.58|4608.58|4606.04|4606.04|0
1648643840000|2022-03-30 12:37:20|4606.91|4606.91|4606.41|4606.41|4607.75|4607.75|4606.41|4606.41|0
1648643850000|2022-03-30 12:37:30|4606.31|4606.31|4606.46|4606.46|4606.46|4606.46|4606.31|4606.31|0
1648643860000|2022-03-30 12:37:40|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1648643870000|2022-03-30 12:37:50|4606.29|4606.29|4605.79|4605.79|4606.29|4606.29|4605.27|4605.27|0
1648643920000|2022-03-30 12:38:40|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|0
1648643930000|2022-03-30 12:38:50|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|0
1648643940000|2022-03-30 12:39:00|4606.85|4606.85|4607.02|4607.02|4607.02|4607.02|4606.85|4606.85|0
1648643970000|2022-03-30 12:39:30|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|4607.91|0
1648643990000|2022-03-30 12:39:50|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|0
1648644010000|2022-03-30 12:40:10|4608.59|4608.59|4609.04|4609.04|4609.04|4609.04|4608.59|4608.59|0
1648644030000|2022-03-30 12:40:30|4609.18|4609.18|4609.04|4609.04|4609.18|4609.18|4609.04|4609.04|0
1648644040000|2022-03-30 12:40:40|4609.18|4609.18|4611.19|4611.19|4611.86|4611.86|4609.18|4609.18|0
1648644050000|2022-03-30 12:40:50|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|0
1648644070000|2022-03-30 12:41:10|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1648644090000|2022-03-30 12:41:30|4612.08|4612.08|4610.74|4610.74|4612.08|4612.08|4610.44|4610.44|0
1648644100000|2022-03-30 12:41:40|4611.09|4611.09|4612.61|4612.61|4612.61|4612.61|4611.09|4611.09|0
1648644120000|2022-03-30 12:42:00|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|0
1648644160000|2022-03-30 12:42:40|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|4613.66|0
1648644180000|2022-03-30 12:43:00|4613.81|4613.81|4614.64|4614.64|4614.64|4614.64|4613.81|4613.81|0
1648644190000|2022-03-30 12:43:10|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1648644220000|2022-03-30 12:43:40|4614.95|4614.95|4614.28|4614.28|4614.95|4614.95|4614.28|4614.28|0
1648644230000|2022-03-30 12:43:50|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1648644260000|2022-03-30 12:44:20|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|0
1648644270000|2022-03-30 12:44:30|4614.23|4614.23|4614.56|4614.56|4614.56|4614.56|4614.23|4614.23|0
1648644300000|2022-03-30 12:45:00|4613.89|4613.89|4612.16|4612.16|4613.89|4613.89|4612.16|4612.16|0
1648644310000|2022-03-30 12:45:10|4611.8|4611.8|4611.65|4611.65|4611.8|4611.8|4611.65|4611.65|0
1648644340000|2022-03-30 12:45:40|4612.01|4612.01|4612.18|4612.18|4612.18|4612.18|4612.01|4612.01|0
1648644370000|2022-03-30 12:46:10|4612.54|4612.54|4613.07|4613.07|4613.07|4613.07|4612.54|4612.54|0
1648644400000|2022-03-30 12:46:40|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1648644440000|2022-03-30 12:47:20|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|0
1648644450000|2022-03-30 12:47:30|4612.96|4612.96|4612.78|4612.78|4613.14|4613.14|4612.78|4612.78|0
1648644470000|2022-03-30 12:47:50|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1648644480000|2022-03-30 12:48:00|4613.48|4613.48|4613.43|4613.43|4613.48|4613.48|4613.43|4613.43|0
1648644490000|2022-03-30 12:48:10|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|4614.77|0
1648644500000|2022-03-30 12:48:20|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1648644510000|2022-03-30 12:48:30|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1648644560000|2022-03-30 12:49:20|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|0
1648644590000|2022-03-30 12:49:50|4612.55|4612.55|4612.72|4612.72|4612.72|4612.72|4612.55|4612.55|0
1648644600000|2022-03-30 12:50:00|4613.25|4613.25|4613.43|4613.43|4613.78|4613.78|4613.25|4613.25|0
1648644610000|2022-03-30 12:50:10|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|0
1648644640000|2022-03-30 12:50:40|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|4613.43|0
1648644650000|2022-03-30 12:50:50|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|0
1648644660000|2022-03-30 12:51:00|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1648644670000|2022-03-30 12:51:10|4613.48|4613.48|4612.78|4612.78|4613.48|4613.48|4612.78|4612.78|0
1648644720000|2022-03-30 12:52:00|4612.83|4612.83|4613.89|4613.89|4613.89|4613.89|4612.83|4612.83|0
1648644740000|2022-03-30 12:52:20|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1648644760000|2022-03-30 12:52:40|4613.18|4613.18|4611.7|4611.7|4613.18|4613.18|4611.17|4611.17|0
1648644770000|2022-03-30 12:52:50|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|0
1648644790000|2022-03-30 12:53:10|4611.63|4611.63|4611.63|4611.63|4611.63|4611.63|4610.96|4610.96|0
1648644800000|2022-03-30 12:53:20|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|0
1648644810000|2022-03-30 12:53:30|4610.61|4610.61|4610.46|4610.46|4610.61|4610.61|4610.46|4610.46|0
1648644820000|2022-03-30 12:53:40|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1648644840000|2022-03-30 12:54:00|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|4610.46|0
1648644900000|2022-03-30 12:55:00|4610.81|4610.81|4611.17|4611.17|4611.17|4611.17|4610.81|4610.81|0
1648644910000|2022-03-30 12:55:10|4610.5|4610.5|4609.16|4609.16|4610.5|4610.5|4609.16|4609.16|0
1648644920000|2022-03-30 12:55:20|4609.33|4609.33|4608.8|4608.8|4609.33|4609.33|4608.8|4608.8|0
1648644950000|2022-03-30 12:55:50|4609.47|4609.47|4608.13|4608.13|4609.47|4609.47|4608.13|4608.13|0
1648644960000|2022-03-30 12:56:00|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|4608.8|0
1648644970000|2022-03-30 12:56:10|4609.47|4609.47|4608.19|4608.19|4609.47|4609.47|4608.19|4608.19|0
1648644980000|2022-03-30 12:56:20|4608.37|4608.37|4608.19|4608.19|4608.37|4608.37|4608.02|4608.02|0
1648644990000|2022-03-30 12:56:30|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|4608.86|0
1648645010000|2022-03-30 12:56:50|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|0
1648645030000|2022-03-30 12:57:10|4608.86|4608.86|4607.52|4607.52|4608.86|4608.86|4607.52|4607.52|0
1648645040000|2022-03-30 12:57:20|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|0
1648645070000|2022-03-30 12:57:50|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1648645080000|2022-03-30 12:58:00|4608.05|4608.05|4608.23|4608.23|4608.23|4608.23|4608.05|4608.05|0
1648645100000|2022-03-30 12:58:20|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|4609.57|0
1648645110000|2022-03-30 12:58:30|4608.23|4608.23|4608.23|4608.23|4608.23|4608.23|4608.23|4608.23|0
1648645130000|2022-03-30 12:58:50|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|4608.41|0
1648645140000|2022-03-30 12:59:00|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|4608.58|0
1648645170000|2022-03-30 12:59:30|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|0
1648645200000|2022-03-30 13:00:00|4607.77|4607.77|4607.24|4607.24|4607.77|4607.77|4607.24|4607.24|0
1648645210000|2022-03-30 13:00:10|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|0
1648645250000|2022-03-30 13:00:50|4606|4606|4606|4606|4606|4606|4606|4606|0
1648645270000|2022-03-30 13:01:10|4605.84|4605.84|4606.51|4606.51|4606.51|4606.51|4605.84|4605.84|0
1648645280000|2022-03-30 13:01:20|4605.98|4605.98|4606.82|4606.82|4606.82|4606.82|4605.48|4605.48|0
1648645290000|2022-03-30 13:01:30|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|4606.12|0
1648645300000|2022-03-30 13:01:40|4605.59|4605.59|4607|4607|4607|4607|4605.59|4605.59|0
1648645310000|2022-03-30 13:01:50|4606.65|4606.65|4606.47|4606.47|4606.65|4606.65|4606.47|4606.47|0
1648645330000|2022-03-30 13:02:10|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|0
1648645340000|2022-03-30 13:02:20|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|4606.79|0
1648645350000|2022-03-30 13:02:30|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|0
1648645360000|2022-03-30 13:02:40|4605.98|4605.98|4606.15|4606.15|4606.15|4606.15|4605.98|4605.98|0
1648645370000|2022-03-30 13:02:50|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|0
1648645380000|2022-03-30 13:03:00|4606.51|4606.51|4606.68|4606.68|4606.68|4606.68|4606.51|4606.51|0
1648645420000|2022-03-30 13:03:40|4608.02|4608.02|4608.02|4608.02|4608.02|4608.02|4608.02|4608.02|0
1648645430000|2022-03-30 13:03:50|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|4607.67|0
1648645480000|2022-03-30 13:04:40|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|0
1648645490000|2022-03-30 13:04:50|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|0
1648645500000|2022-03-30 13:05:00|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|4606.96|0
1648645510000|2022-03-30 13:05:10|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|4607.49|0
1648645560000|2022-03-30 13:06:00|4606.61|4606.61|4606.73|4606.73|4606.73|4606.73|4606.61|4606.61|0
1648645570000|2022-03-30 13:06:10|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|0
1648645590000|2022-03-30 13:06:30|4606.02|4606.02|4605.67|4605.67|4606.2|4606.2|4605|4605|0
1648645600000|2022-03-30 13:06:40|4606.34|4606.34|4608.17|4608.17|4608.17|4608.17|4604.82|4604.82|0
1648645610000|2022-03-30 13:06:50|4606.83|4606.83|4606.48|4606.48|4606.83|4606.83|4606.48|4606.48|0
1648645630000|2022-03-30 13:07:10|4606.11|4606.11|4606.21|4606.21|4606.21|4606.21|4606.11|4606.11|0
1648645640000|2022-03-30 13:07:20|4604.87|4604.87|4605.14|4605.14|4605.14|4605.14|4604.87|4604.87|0
1648645650000|2022-03-30 13:07:30|4605.29|4605.29|4606.25|4606.25|4606.25|4606.25|4605.29|4605.29|0
1648645670000|2022-03-30 13:07:50|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|4605.96|0
1648645680000|2022-03-30 13:08:00|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|4606.63|0
1648645710000|2022-03-30 13:08:30|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1648645720000|2022-03-30 13:08:40|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|4606.27|0
1648645730000|2022-03-30 13:08:50|4606.1|4606.1|4605.74|4605.74|4606.1|4606.1|4605.74|4605.74|0
1648645740000|2022-03-30 13:09:00|4605.92|4605.92|4605.25|4605.25|4606.59|4606.59|4605.25|4605.25|0
1648645750000|2022-03-30 13:09:10|4605.07|4605.07|4604.7|4604.7|4605.07|4605.07|4604.4|4604.4|0
1648645760000|2022-03-30 13:09:20|4605.05|4605.05|4605.76|4605.76|4605.76|4605.76|4605.05|4605.05|0
1648645770000|2022-03-30 13:09:30|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1648645780000|2022-03-30 13:09:40|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|0
1648645800000|2022-03-30 13:10:00|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|4604.7|0
1648645810000|2022-03-30 13:10:10|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|4604.87|0
1648645830000|2022-03-30 13:10:30|4605.54|4605.54|4606.49|4606.49|4606.49|4606.49|4605.54|4605.54|0
1648645840000|2022-03-30 13:10:40|4606.34|4606.34|4605|4605|4606.34|4606.34|4605|4605|0
1648645860000|2022-03-30 13:11:00|4604.33|4604.33|4604.18|4604.18|4604.33|4604.33|4604.18|4604.18|0
1648645890000|2022-03-30 13:11:30|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1648645900000|2022-03-30 13:11:40|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1648645910000|2022-03-30 13:11:50|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|0
1648645920000|2022-03-30 13:12:00|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1648645930000|2022-03-30 13:12:10|4605.67|4605.67|4606.23|4606.23|4606.34|4606.34|4605|4605|0
1648645940000|2022-03-30 13:12:20|4605.88|4605.88|4606.06|4606.06|4606.06|4606.06|4605.88|4605.88|0
1648645950000|2022-03-30 13:12:30|4606.38|4606.38|4606.41|4606.41|4606.59|4606.59|4606.38|4606.38|0
1648645960000|2022-03-30 13:12:40|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1648645980000|2022-03-30 13:13:00|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|0
1648646000000|2022-03-30 13:13:20|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|4608.19|0
1648646020000|2022-03-30 13:13:40|4608.72|4608.72|4608.99|4608.99|4609.25|4609.25|4608.72|4608.72|0
1648646040000|2022-03-30 13:14:00|4609.16|4609.16|4609.81|4609.81|4609.81|4609.81|4609.16|4609.16|0
1648646050000|2022-03-30 13:14:10|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1648646070000|2022-03-30 13:14:30|4609.18|4609.18|4609.36|4609.36|4609.36|4609.36|4609.18|4609.18|0
1648646100000|2022-03-30 13:15:00|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|0
1648646110000|2022-03-30 13:15:10|4609.36|4609.36|4609.89|4609.89|4609.89|4609.89|4609.36|4609.36|0
1648646120000|2022-03-30 13:15:20|4609|4609|4608.65|4608.65|4609|4609|4608.65|4608.65|0
1648646130000|2022-03-30 13:15:30|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|4608.98|0
1648646140000|2022-03-30 13:15:40|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|4609.51|0
1648646180000|2022-03-30 13:16:20|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|4609.67|0
1648646190000|2022-03-30 13:16:30|4610.34|4610.34|4611.01|4611.01|4611.01|4611.01|4610.34|4610.34|0
1648646200000|2022-03-30 13:16:40|4611.19|4611.19|4611.86|4611.86|4611.86|4611.86|4611.19|4611.19|0
1648646220000|2022-03-30 13:17:00|4612.02|4612.02|4611.7|4611.7|4612.02|4612.02|4611.7|4611.7|0
1648646250000|2022-03-30 13:17:30|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1648646260000|2022-03-30 13:17:40|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|0
1648646270000|2022-03-30 13:17:50|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|0
1648646280000|2022-03-30 13:18:00|4612.02|4612.02|4613.65|4613.65|4613.65|4613.65|4612.02|4612.02|0
1648646330000|2022-03-30 13:18:50|4613.83|4613.83|4615.6|4615.6|4615.6|4615.6|4613.83|4613.83|0
1648646340000|2022-03-30 13:19:00|4615.3|4615.3|4615.45|4615.45|4615.45|4615.45|4615.3|4615.3|0
1648646360000|2022-03-30 13:19:20|4615.27|4615.27|4615.45|4615.45|4615.45|4615.45|4615.27|4615.27|0
1648646380000|2022-03-30 13:19:40|4614.78|4614.78|4614.11|4614.11|4614.78|4614.78|4614.11|4614.11|0
1648646390000|2022-03-30 13:19:50|4613.58|4613.58|4614.48|4614.48|4614.48|4614.48|4613.42|4613.42|0
1648646400000|2022-03-30 13:20:00|4616.84|4616.84|4620.09|4620.09|4620.71|4620.71|4616.17|4616.17|0
1648646410000|2022-03-30 13:20:10|4619.74|4619.74|4615.76|4615.76|4619.86|4619.86|4615.41|4615.41|0
1648646420000|2022-03-30 13:20:20|4615.58|4615.58|4615.32|4615.32|4615.99|4615.99|4615.11|4615.11|0
1648646430000|2022-03-30 13:20:30|4615.67|4615.67|4615.5|4615.5|4615.67|4615.67|4614.97|4614.97|0
1648646440000|2022-03-30 13:20:40|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|0
1648646450000|2022-03-30 13:20:50|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1648646460000|2022-03-30 13:21:00|4614.61|4614.61|4614.5|4614.5|4614.61|4614.61|4614.5|4614.5|0
1648646470000|2022-03-30 13:21:10|4614.14|4614.14|4614.5|4614.5|4615.2|4615.2|4614.14|4614.14|0
1648646480000|2022-03-30 13:21:20|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1648646500000|2022-03-30 13:21:40|4613.8|4613.8|4616.12|4616.12|4616.12|4616.12|4613.8|4613.8|0
1648646510000|2022-03-30 13:21:50|4615.45|4615.45|4616.79|4616.79|4616.79|4616.79|4615.45|4615.45|0
1648646520000|2022-03-30 13:22:00|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|4617.45|0
1648646530000|2022-03-30 13:22:10|4617.1|4617.1|4616.95|4616.95|4617.1|4617.1|4616.95|4616.95|0
1648646540000|2022-03-30 13:22:20|4617.1|4617.1|4617.1|4617.1|4617.1|4617.1|4617.1|4617.1|0
1648646550000|2022-03-30 13:22:30|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|0
1648646570000|2022-03-30 13:22:50|4617.87|4617.87|4617.75|4617.75|4617.87|4617.87|4617.75|4617.75|0
1648646590000|2022-03-30 13:23:10|4617.57|4617.57|4616.87|4616.87|4617.57|4617.57|4616.87|4616.87|0
1648646610000|2022-03-30 13:23:30|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|4616.51|0
1648646660000|2022-03-30 13:24:20|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|4616.35|0
1648646680000|2022-03-30 13:24:40|4615.01|4615.01|4614.51|4614.51|4615.01|4615.01|4614.51|4614.51|0
1648646700000|2022-03-30 13:25:00|4614.86|4614.86|4615.57|4615.57|4615.57|4615.57|4614.86|4614.86|0
1648646710000|2022-03-30 13:25:10|4615.72|4615.72|4614.9|4614.9|4615.72|4615.72|4614.9|4614.9|0
1648646720000|2022-03-30 13:25:20|4615.05|4615.05|4615.43|4615.43|4615.58|4615.58|4615.05|4615.05|0
1648646730000|2022-03-30 13:25:30|4615.58|4615.58|4615.4|4615.4|4615.58|4615.58|4615.4|4615.4|0
1648646740000|2022-03-30 13:25:40|4615.25|4615.25|4617.33|4617.33|4617.33|4617.33|4615.25|4615.25|0
1648646750000|2022-03-30 13:25:50|4616|4616|4616.7|4616.7|4617.41|4617.41|4616|4616|0
1648646760000|2022-03-30 13:26:00|4616.17|4616.17|4615.47|4615.47|4616.17|4616.17|4615.47|4615.47|0
1648646770000|2022-03-30 13:26:10|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|4615.11|0
1648646780000|2022-03-30 13:26:20|4613.1|4613.1|4611.88|4611.88|4613.1|4613.1|4610.42|4610.42|0
1648646790000|2022-03-30 13:26:30|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|4612.55|0
1648646800000|2022-03-30 13:26:40|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|4611.88|0
1648646810000|2022-03-30 13:26:50|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1648646820000|2022-03-30 13:27:00|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1648646830000|2022-03-30 13:27:10|4611.73|4611.73|4611.06|4611.06|4611.73|4611.73|4611.06|4611.06|0
1648646850000|2022-03-30 13:27:30|4610.39|4610.39|4610.77|4610.77|4610.77|4610.77|4610.1|4610.1|0
1648646860000|2022-03-30 13:27:40|4610.44|4610.44|4610.56|4610.56|4610.56|4610.56|4610.44|4610.44|0
1648646870000|2022-03-30 13:27:50|4610.85|4610.85|4610.37|4610.37|4610.85|4610.85|4610.37|4610.37|0
1648646880000|2022-03-30 13:28:00|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1648646900000|2022-03-30 13:28:20|4610.83|4610.83|4610.65|4610.65|4610.83|4610.83|4610.65|4610.65|0
1648646910000|2022-03-30 13:28:30|4611.32|4611.32|4610.65|4610.65|4611.32|4611.32|4610.65|4610.65|0
1648646930000|2022-03-30 13:28:50|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|0
1648646940000|2022-03-30 13:29:00|4610.83|4610.83|4611.36|4611.36|4611.36|4611.36|4610.83|4610.83|0
1648646950000|2022-03-30 13:29:10|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1648646970000|2022-03-30 13:29:30|4610.83|4610.83|4611.36|4611.36|4611.36|4611.36|4610.83|4610.83|0
1648646980000|2022-03-30 13:29:40|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|4612.03|0
1648646990000|2022-03-30 13:29:50|4611.88|4611.88|4612.03|4612.03|4612.03|4612.03|4611.88|4611.88|0
1648647000000|2022-03-30 13:30:00|4612.38|4612.38|4611.65|4611.65|4612.95|4612.95|4610.73|4610.73|0
1648647010000|2022-03-30 13:30:10|4612.32|4612.32|4611.12|4611.12|4613.16|4613.16|4611.12|4611.12|0
1648647020000|2022-03-30 13:30:20|4610.76|4610.76|4611.08|4611.08|4611.43|4611.43|4610.76|4610.76|0
1648647030000|2022-03-30 13:30:30|4610.55|4610.55|4610.73|4610.73|4610.73|4610.73|4610.55|4610.55|0
1648647040000|2022-03-30 13:30:40|4611.61|4611.61|4611.79|4611.79|4611.79|4611.79|4611.61|4611.61|0
1648647050000|2022-03-30 13:30:50|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|4612.46|0
1648647060000|2022-03-30 13:31:00|4613.13|4613.13|4613.3|4613.3|4613.97|4613.97|4613.13|4613.13|0
1648647070000|2022-03-30 13:31:10|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|0
1648647080000|2022-03-30 13:31:20|4613.34|4613.34|4612.98|4612.98|4613.34|4613.34|4612.98|4612.98|0
1648647090000|2022-03-30 13:31:30|4612.63|4612.63|4614.85|4614.85|4614.85|4614.85|4612.63|4612.63|0
1648647100000|2022-03-30 13:31:40|4614.15|4614.15|4613.82|4613.82|4614.15|4614.15|4613.82|4613.82|0
1648647110000|2022-03-30 13:31:50|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|0
1648647120000|2022-03-30 13:32:00|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|0
1648647130000|2022-03-30 13:32:10|4614.51|4614.51|4613.84|4613.84|4614.51|4614.51|4613.84|4613.84|0
1648647140000|2022-03-30 13:32:20|4614.19|4614.19|4614.63|4614.63|4614.63|4614.63|4613.67|4613.67|0
1648647150000|2022-03-30 13:32:30|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|0
1648647160000|2022-03-30 13:32:40|4614.1|4614.1|4614.69|4614.69|4614.81|4614.81|4614.1|4614.1|0
1648647170000|2022-03-30 13:32:50|4614.74|4614.74|4614.92|4614.92|4614.92|4614.92|4614.74|4614.74|0
1648647180000|2022-03-30 13:33:00|4614.86|4614.86|4614.98|4614.98|4615.16|4615.16|4614.72|4614.72|0
1648647200000|2022-03-30 13:33:20|4614.81|4614.81|4614.81|4614.81|4614.81|4614.81|4613.47|4613.47|0
1648647220000|2022-03-30 13:33:40|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1648647230000|2022-03-30 13:33:50|4615.18|4615.18|4614.53|4614.53|4615.18|4615.18|4614.53|4614.53|0
1648647240000|2022-03-30 13:34:00|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|0
1648647260000|2022-03-30 13:34:20|4613.7|4613.7|4613|4613|4613.7|4613.7|4613|4613|0
1648647270000|2022-03-30 13:34:30|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|4611.41|0
1648647280000|2022-03-30 13:34:40|4612.08|4612.08|4612.75|4612.75|4612.75|4612.75|4611.41|4611.41|0
1648647290000|2022-03-30 13:34:50|4613.1|4613.1|4613.45|4613.45|4613.45|4613.45|4613.1|4613.1|0
1648647300000|2022-03-30 13:35:00|4613.31|4613.31|4613.47|4613.47|4613.47|4613.47|4613.31|4613.31|0
1648647310000|2022-03-30 13:35:10|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1648647320000|2022-03-30 13:35:20|4614.46|4614.46|4615.8|4615.8|4616.47|4616.47|4614.46|4614.46|0
1648647330000|2022-03-30 13:35:30|4615.5|4615.5|4616.74|4616.74|4616.74|4616.74|4615.5|4615.5|0
1648647340000|2022-03-30 13:35:40|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648647350000|2022-03-30 13:35:50|4617.76|4617.76|4618|4618|4618|4618|4617.76|4617.76|0
1648647360000|2022-03-30 13:36:00|4618.88|4618.88|4618.26|4618.26|4620.33|4620.33|4618.26|4618.26|0
1648647370000|2022-03-30 13:36:10|4618.93|4618.93|4617.2|4617.2|4618.93|4618.93|4616.53|4616.53|0
1648647380000|2022-03-30 13:36:20|4617.03|4617.03|4619.9|4619.9|4619.9|4619.9|4617.03|4617.03|0
1648647390000|2022-03-30 13:36:30|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|4620.07|0
1648647410000|2022-03-30 13:36:50|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|4619.9|0
1648647420000|2022-03-30 13:37:00|4620.6|4620.6|4620.43|4620.43|4620.6|4620.6|4620.43|4620.43|0
1648647440000|2022-03-30 13:37:20|4620.72|4620.72|4621.71|4621.71|4622.38|4622.38|4620.72|4620.72|0
1648647460000|2022-03-30 13:37:40|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|4621.53|0
1648647470000|2022-03-30 13:37:50|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|0
1648647480000|2022-03-30 13:38:00|4621.06|4621.06|4620.59|4620.59|4621.06|4621.06|4620.59|4620.59|0
1648647490000|2022-03-30 13:38:10|4621.26|4621.26|4619|4619|4621.26|4621.26|4619|4619|0
1648647500000|2022-03-30 13:38:20|4617.76|4617.76|4617.41|4617.41|4617.76|4617.76|4617.41|4617.41|0
1648647510000|2022-03-30 13:38:30|4616.7|4616.7|4618.15|4618.15|4619.14|4619.14|4616.7|4616.7|0
1648647520000|2022-03-30 13:38:40|4616.81|4616.81|4616.63|4616.63|4616.81|4616.81|4616.63|4616.63|0
1648647530000|2022-03-30 13:38:50|4616.52|4616.52|4617.05|4617.05|4617.05|4617.05|4616.52|4616.52|0
1648647540000|2022-03-30 13:39:00|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|4617.93|0
1648647560000|2022-03-30 13:39:20|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|4618.08|0
1648647580000|2022-03-30 13:39:40|4617.9|4617.9|4617.72|4617.72|4617.9|4617.9|4617.72|4617.72|0
1648647590000|2022-03-30 13:39:50|4617.19|4617.19|4616.74|4616.74|4617.19|4617.19|4616.74|4616.74|0
1648647600000|2022-03-30 13:40:00|4617.27|4617.27|4617.27|4617.27|4617.8|4617.8|4617.27|4617.27|0
1648647610000|2022-03-30 13:40:10|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|4617.56|0
1648647630000|2022-03-30 13:40:30|4618.45|4618.45|4618.15|4618.15|4618.45|4618.45|4618.15|4618.15|0
1648647640000|2022-03-30 13:40:40|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|0
1648647650000|2022-03-30 13:40:50|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|0
1648647670000|2022-03-30 13:41:10|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1648647680000|2022-03-30 13:41:20|4619.33|4619.33|4620.15|4620.15|4620.68|4620.68|4619.33|4619.33|0
1648647690000|2022-03-30 13:41:30|4620.68|4620.68|4620.33|4620.33|4620.68|4620.68|4620.15|4620.15|0
1648647700000|2022-03-30 13:41:40|4620.15|4620.15|4621.21|4621.21|4621.21|4621.21|4619.62|4619.62|0
1648647710000|2022-03-30 13:41:50|4619.98|4619.98|4621.04|4621.04|4621.04|4621.04|4619.98|4619.98|0
1648647720000|2022-03-30 13:42:00|4620.37|4620.37|4622.43|4622.43|4622.43|4622.43|4620.37|4620.37|0
1648647740000|2022-03-30 13:42:20|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|0
1648647750000|2022-03-30 13:42:30|4620.53|4620.53|4620|4620|4620.53|4620.53|4619.64|4619.64|0
1648647780000|2022-03-30 13:43:00|4619.29|4619.29|4621.41|4621.41|4621.94|4621.94|4619.11|4619.11|0
1648647790000|2022-03-30 13:43:10|4620.07|4620.07|4618.58|4618.58|4620.07|4620.07|4618.58|4618.58|0
1648647810000|2022-03-30 13:43:30|4617.91|4617.91|4618.06|4618.06|4618.06|4618.06|4617.91|4617.91|0
1648647820000|2022-03-30 13:43:40|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|0
1648647830000|2022-03-30 13:43:50|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|4618.88|0
1648647840000|2022-03-30 13:44:00|4618.53|4618.53|4619.15|4619.15|4619.15|4619.15|4617.56|4617.56|0
1648647850000|2022-03-30 13:44:10|4619.33|4619.33|4620.68|4620.68|4620.83|4620.83|4619.33|4619.33|0
1648647860000|2022-03-30 13:44:20|4621.35|4621.35|4620.98|4620.98|4621.35|4621.35|4620.68|4620.68|0
1648647870000|2022-03-30 13:44:30|4620.31|4620.31|4620.98|4620.98|4620.98|4620.98|4620.31|4620.31|0
1648647890000|2022-03-30 13:44:50|4621.14|4621.14|4620.11|4620.11|4621.14|4621.14|4620.11|4620.11|0
1648647900000|2022-03-30 13:45:00|4619.87|4619.87|4620.54|4620.54|4620.54|4620.54|4619.87|4619.87|0
1648647910000|2022-03-30 13:45:10|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|4621.21|0
1648647920000|2022-03-30 13:45:20|4621.92|4621.92|4622.8|4622.8|4622.8|4622.8|4621.92|4621.92|0
1648647930000|2022-03-30 13:45:30|4622.65|4622.65|4622.65|4622.65|4622.65|4622.65|4622.65|4622.65|0
1648647940000|2022-03-30 13:45:40|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|0
1648647950000|2022-03-30 13:45:50|4622.3|4622.3|4622.65|4622.65|4622.65|4622.65|4622.3|4622.3|0
1648647960000|2022-03-30 13:46:00|4622.95|4622.95|4625.62|4625.62|4625.62|4625.62|4622.95|4622.95|0
1648647970000|2022-03-30 13:46:10|4625.33|4625.33|4624.92|4624.92|4625.33|4625.33|4624.62|4624.62|0
1648647990000|2022-03-30 13:46:30|4624.8|4624.8|4626.85|4626.85|4626.85|4626.85|4624.8|4624.8|0
1648648010000|2022-03-30 13:46:50|4627.38|4627.38|4627.32|4627.32|4627.38|4627.38|4627.32|4627.32|0
1648648020000|2022-03-30 13:47:00|4627.62|4627.62|4625.98|4625.98|4627.62|4627.62|4625.98|4625.98|0
1648648030000|2022-03-30 13:47:10|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1648648040000|2022-03-30 13:47:20|4625.84|4625.84|4623.83|4623.83|4625.84|4625.84|4623.83|4623.83|0
1648648050000|2022-03-30 13:47:30|4623.95|4623.95|4623.42|4623.42|4623.95|4623.95|4623.42|4623.42|0
1648648060000|2022-03-30 13:47:40|4623.07|4623.07|4622.07|4622.07|4623.07|4623.07|4622.07|4622.07|0
1648648070000|2022-03-30 13:47:50|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|0
1648648080000|2022-03-30 13:48:00|4623.25|4623.25|4622.01|4622.01|4623.25|4623.25|4621.34|4621.34|0
1648648090000|2022-03-30 13:48:10|4620.67|4620.67|4620.97|4620.97|4621.2|4621.2|4620.67|4620.67|0
1648648100000|2022-03-30 13:48:20|4620.09|4620.09|4620.65|4620.65|4620.65|4620.65|4619.79|4619.79|0
1648648110000|2022-03-30 13:48:30|4621.32|4621.32|4620.65|4620.65|4621.32|4621.32|4620.65|4620.65|0
1648648120000|2022-03-30 13:48:40|4621.18|4621.18|4621.5|4621.5|4621.5|4621.5|4621.18|4621.18|0
1648648140000|2022-03-30 13:49:00|4621.18|4621.18|4620.33|4620.33|4621.18|4621.18|4619.8|4619.8|0
1648648150000|2022-03-30 13:49:10|4620.04|4620.04|4621.2|4621.2|4621.2|4621.2|4619.86|4619.86|0
1648648180000|2022-03-30 13:49:40|4620.85|4620.85|4621.02|4621.02|4621.02|4621.02|4620.73|4620.73|0
1648648190000|2022-03-30 13:49:50|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1648648200000|2022-03-30 13:50:00|4620.58|4620.58|4620.43|4620.43|4620.58|4620.58|4620.43|4620.43|0
1648648210000|2022-03-30 13:50:10|4621.31|4621.31|4621.67|4621.67|4621.84|4621.84|4621.31|4621.31|0
1648648220000|2022-03-30 13:50:20|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|4621.49|0
1648648230000|2022-03-30 13:50:30|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|0
1648648240000|2022-03-30 13:50:40|4622.37|4622.37|4622.37|4622.37|4622.55|4622.55|4622.37|4622.37|0
1648648280000|2022-03-30 13:51:20|4621.93|4621.93|4622.37|4622.37|4624.24|4624.24|4621.93|4621.93|0
1648648290000|2022-03-30 13:51:30|4623.04|4623.04|4622.93|4622.93|4623.04|4623.04|4622.93|4622.93|0
1648648300000|2022-03-30 13:51:40|4623.81|4623.81|4624.34|4624.34|4624.34|4624.34|4623.81|4623.81|0
1648648310000|2022-03-30 13:51:50|4624.69|4624.69|4624.34|4624.34|4624.69|4624.69|4624.34|4624.34|0
1648648320000|2022-03-30 13:52:00|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|0
1648648330000|2022-03-30 13:52:10|4623.66|4623.66|4624.03|4624.03|4624.7|4624.7|4623.54|4623.54|0
1648648360000|2022-03-30 13:52:40|4625.37|4625.37|4625.31|4625.31|4625.37|4625.37|4624.17|4624.17|0
1648648370000|2022-03-30 13:52:50|4625.98|4625.98|4626.51|4626.51|4626.51|4626.51|4625.98|4625.98|0
1648648380000|2022-03-30 13:53:00|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|0
1648648390000|2022-03-30 13:53:10|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|0
1648648410000|2022-03-30 13:53:30|4626.54|4626.54|4626.66|4626.66|4626.66|4626.66|4626.54|4626.54|0
1648648420000|2022-03-30 13:53:40|4625.99|4625.99|4625.81|4625.81|4625.99|4625.99|4625.81|4625.81|0
1648648430000|2022-03-30 13:53:50|4625.11|4625.11|4626.52|4626.52|4626.52|4626.52|4624.93|4624.93|0
1648648440000|2022-03-30 13:54:00|4626.17|4626.17|4626.17|4626.17|4626.84|4626.84|4626.17|4626.17|0
1648648470000|2022-03-30 13:54:30|4625.93|4625.93|4626.05|4626.05|4626.05|4626.05|4625.93|4625.93|0
1648648480000|2022-03-30 13:54:40|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1648648510000|2022-03-30 13:55:10|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|0
1648648520000|2022-03-30 13:55:20|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1648648530000|2022-03-30 13:55:30|4625.83|4625.83|4626.5|4626.5|4626.5|4626.5|4625.83|4625.83|0
1648648540000|2022-03-30 13:55:40|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1648648550000|2022-03-30 13:55:50|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|0
1648648560000|2022-03-30 13:56:00|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4625.97|4625.97|0
1648648570000|2022-03-30 13:56:10|4626|4626|4626.65|4626.65|4626.65|4626.65|4626|4626|0
1648648580000|2022-03-30 13:56:20|4625.77|4625.77|4627.36|4627.36|4627.36|4627.36|4625.77|4625.77|0
1648648590000|2022-03-30 13:56:30|4627.18|4627.18|4626.83|4626.83|4627.18|4627.18|4626.47|4626.47|0
1648648600000|2022-03-30 13:56:40|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|0
1648648610000|2022-03-30 13:56:50|4625.5|4625.5|4623.49|4623.49|4625.5|4625.5|4623.49|4623.49|0
1648648620000|2022-03-30 13:57:00|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|4624.16|0
1648648630000|2022-03-30 13:57:10|4624.31|4624.31|4623.6|4623.6|4624.31|4624.31|4623.6|4623.6|0
1648648650000|2022-03-30 13:57:30|4623.43|4623.43|4621.63|4621.63|4623.43|4623.43|4621.63|4621.63|0
1648648660000|2022-03-30 13:57:40|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|4622.51|0
1648648670000|2022-03-30 13:57:50|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|4622.33|0
1648648680000|2022-03-30 13:58:00|4622.86|4622.86|4623.2|4623.2|4623.39|4623.39|4622.86|4622.86|0
1648648690000|2022-03-30 13:58:10|4623.62|4623.62|4623.95|4623.95|4623.95|4623.95|4623.62|4623.62|0
1648648700000|2022-03-30 13:58:20|4624|4624|4624.85|4624.85|4624.85|4624.85|4624|4624|0
1648648710000|2022-03-30 13:58:30|4625.09|4625.09|4625.09|4625.09|4625.09|4625.09|4624.56|4624.56|0
1648648720000|2022-03-30 13:58:40|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1648648730000|2022-03-30 13:58:50|4625.29|4625.29|4624.62|4624.62|4625.29|4625.29|4624.62|4624.62|0
1648648750000|2022-03-30 13:59:10|4625.13|4625.13|4625.12|4625.12|4625.3|4625.3|4625.12|4625.12|0
1648648760000|2022-03-30 13:59:20|4625.83|4625.83|4625.83|4625.83|4625.83|4625.83|4625.83|4625.83|0
1648648770000|2022-03-30 13:59:30|4627.17|4627.17|4628.23|4628.23|4628.23|4628.23|4627.17|4627.17|0
1648648780000|2022-03-30 13:59:40|4627.52|4627.52|4626.99|4626.99|4627.67|4627.67|4626.99|4626.99|0
1648648790000|2022-03-30 13:59:50|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|4627.52|0
1648648800000|2022-03-30 14:00:00|4627.63|4627.63|4627.73|4627.73|4627.73|4627.73|4627.63|4627.63|0
1648648810000|2022-03-30 14:00:10|4627.88|4627.88|4629.29|4629.29|4629.29|4629.29|4627.88|4627.88|0
1648648820000|2022-03-30 14:00:20|4627.95|4627.95|4627.92|4627.92|4627.95|4627.95|4627.25|4627.25|0
1648648830000|2022-03-30 14:00:30|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1648648840000|2022-03-30 14:00:40|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|0
1648648860000|2022-03-30 14:01:00|4627.95|4627.95|4626.89|4626.89|4627.95|4627.95|4626.75|4626.75|0
1648648870000|2022-03-30 14:01:10|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|4627.04|0
1648648880000|2022-03-30 14:01:20|4627.71|4627.71|4627.59|4627.59|4627.71|4627.71|4627.59|4627.59|0
1648648890000|2022-03-30 14:01:30|4626.89|4626.89|4626.18|4626.18|4626.89|4626.89|4625.83|4625.83|0
1648648900000|2022-03-30 14:01:40|4624.77|4624.77|4625.3|4625.3|4625.3|4625.3|4624.77|4624.77|0
1648648910000|2022-03-30 14:01:50|4625.83|4625.83|4624.59|4624.59|4625.83|4625.83|4624.59|4624.59|0
1648648920000|2022-03-30 14:02:00|4624.95|4624.95|4624.95|4624.95|4626|4626|4624.95|4624.95|0
1648648930000|2022-03-30 14:02:10|4625.65|4625.65|4625.12|4625.12|4625.65|4625.65|4625.12|4625.12|0
1648648950000|2022-03-30 14:02:30|4624.97|4624.97|4625.79|4625.79|4625.79|4625.79|4624.97|4624.97|0
1648648960000|2022-03-30 14:02:40|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|0
1648648970000|2022-03-30 14:02:50|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1648648980000|2022-03-30 14:03:00|4625.62|4625.62|4624.2|4624.2|4625.62|4625.62|4624.2|4624.2|0
1648649000000|2022-03-30 14:03:20|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|0
1648649010000|2022-03-30 14:03:30|4624.71|4624.71|4624.94|4624.94|4624.94|4624.94|4624.71|4624.71|0
1648649020000|2022-03-30 14:03:40|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|0
1648649040000|2022-03-30 14:04:00|4624.95|4624.95|4625.62|4625.62|4625.62|4625.62|4624.95|4624.95|0
1648649050000|2022-03-30 14:04:10|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|4626.29|0
1648649070000|2022-03-30 14:04:30|4626.64|4626.64|4626.11|4626.11|4626.64|4626.64|4626.11|4626.11|0
1648649080000|2022-03-30 14:04:40|4625.76|4625.76|4625.52|4625.52|4625.76|4625.76|4625.52|4625.52|0
1648649090000|2022-03-30 14:04:50|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|4624.99|0
1648649110000|2022-03-30 14:05:10|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|0
1648649120000|2022-03-30 14:05:20|4624.52|4624.52|4623.99|4623.99|4624.52|4624.52|4623.64|4623.64|0
1648649130000|2022-03-30 14:05:30|4623.64|4623.64|4623.61|4623.61|4623.64|4623.64|4622.94|4622.94|0
1648649140000|2022-03-30 14:05:40|4623.96|4623.96|4624.3|4624.3|4624.48|4624.48|4623.59|4623.59|0
1648649170000|2022-03-30 14:06:10|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|4625.18|0
1648649180000|2022-03-30 14:06:20|4625.24|4625.24|4625.79|4625.79|4625.91|4625.91|4625.24|4625.24|0
1648649190000|2022-03-30 14:06:30|4626.14|4626.14|4625.15|4625.15|4626.67|4626.67|4625.15|4625.15|0
1648649200000|2022-03-30 14:06:40|4624.8|4624.8|4624.13|4624.13|4624.8|4624.8|4624.13|4624.13|0
1648649220000|2022-03-30 14:07:00|4624.37|4624.37|4623.94|4623.94|4624.37|4624.37|4623.94|4623.94|0
1648649230000|2022-03-30 14:07:10|4624.61|4624.61|4623.72|4623.72|4624.61|4624.61|4623.72|4623.72|0
1648649240000|2022-03-30 14:07:20|4624.25|4624.25|4624.4|4624.4|4624.4|4624.4|4624.08|4624.08|0
1648649250000|2022-03-30 14:07:30|4624.93|4624.93|4624.4|4624.4|4624.93|4624.93|4624.4|4624.4|0
1648649260000|2022-03-30 14:07:40|4625.07|4625.07|4625.07|4625.07|4625.07|4625.07|4625.07|4625.07|0
1648649270000|2022-03-30 14:07:50|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|0
1648649280000|2022-03-30 14:08:00|4623.59|4623.59|4622.89|4622.89|4623.59|4623.59|4622.89|4622.89|0
1648649300000|2022-03-30 14:08:20|4623.56|4623.56|4624.22|4624.22|4624.22|4624.22|4623.56|4623.56|0
1648649310000|2022-03-30 14:08:30|4623.52|4623.52|4622.46|4622.46|4623.52|4623.52|4622.46|4622.46|0
1648649320000|2022-03-30 14:08:40|4622.62|4622.62|4622.27|4622.27|4622.62|4622.62|4622.27|4622.27|0
1648649340000|2022-03-30 14:09:00|4621.92|4621.92|4622.98|4622.98|4623.15|4623.15|4621.92|4621.92|0
1648649350000|2022-03-30 14:09:10|4622.68|4622.68|4622.68|4622.68|4622.68|4622.68|4622.68|4622.68|0
1648649360000|2022-03-30 14:09:20|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|4622.53|0
1648649390000|2022-03-30 14:09:50|4622.68|4622.68|4623.74|4623.74|4623.74|4623.74|4622.68|4622.68|0
1648649400000|2022-03-30 14:10:00|4623.63|4623.63|4623.37|4623.37|4623.63|4623.63|4623.37|4623.37|0
1648649410000|2022-03-30 14:10:10|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|4622.7|0
1648649440000|2022-03-30 14:10:40|4622.85|4622.85|4622.85|4622.85|4623.02|4623.02|4622.49|4622.49|0
1648649450000|2022-03-30 14:10:50|4622.67|4622.67|4623.26|4623.26|4623.26|4623.26|4622.67|4622.67|0
1648649460000|2022-03-30 14:11:00|4623.79|4623.79|4623.79|4623.79|4623.79|4623.79|4623.79|4623.79|0
1648649480000|2022-03-30 14:11:20|4623.43|4623.43|4622.77|4622.77|4623.43|4623.43|4622.77|4622.77|0
1648649490000|2022-03-30 14:11:30|4622.41|4622.41|4622.56|4622.56|4622.56|4622.56|4622.41|4622.41|0
1648649510000|2022-03-30 14:11:50|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|0
1648649580000|2022-03-30 14:13:00|4622.04|4622.04|4622.04|4622.04|4622.04|4622.04|4622.04|4622.04|0
1648649590000|2022-03-30 14:13:10|4621.89|4621.89|4621.77|4621.77|4621.89|4621.89|4621.77|4621.77|0
1648649600000|2022-03-30 14:13:20|4622.66|4622.66|4623.19|4623.19|4623.19|4623.19|4622.66|4622.66|0
1648649610000|2022-03-30 14:13:30|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|0
1648649620000|2022-03-30 14:13:40|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|4622.83|0
1648649630000|2022-03-30 14:13:50|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|4622.98|0
1648649650000|2022-03-30 14:14:10|4622.83|4622.83|4622.95|4622.95|4623.19|4623.19|4622.66|4622.66|0
1648649680000|2022-03-30 14:14:40|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|4622.77|0
1648649690000|2022-03-30 14:14:50|4622.6|4622.6|4622.42|4622.42|4622.6|4622.6|4622.42|4622.42|0
1648649700000|2022-03-30 14:15:00|4622.77|4622.77|4622.95|4622.95|4622.95|4622.95|4622.77|4622.77|0
1648649710000|2022-03-30 14:15:10|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|0
1648649730000|2022-03-30 14:15:30|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|4622.95|0
1648649750000|2022-03-30 14:15:50|4623.12|4623.12|4624.09|4624.09|4624.09|4624.09|4623.12|4623.12|0
1648649760000|2022-03-30 14:16:00|4623.74|4623.74|4623.32|4623.32|4623.74|4623.74|4623.21|4623.21|0
1648649770000|2022-03-30 14:16:10|4623.15|4623.15|4622.15|4622.15|4623.15|4623.15|4622.15|4622.15|0
1648649780000|2022-03-30 14:16:20|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|0
1648649790000|2022-03-30 14:16:30|4622.98|4622.98|4622.81|4622.81|4622.98|4622.98|4622.81|4622.81|0
1648649820000|2022-03-30 14:17:00|4622.45|4622.45|4621.93|4621.93|4622.45|4622.45|4621.93|4621.93|0
1648649830000|2022-03-30 14:17:10|4622.07|4622.07|4623.31|4623.31|4623.31|4623.31|4622.07|4622.07|0
1648649840000|2022-03-30 14:17:20|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|0
1648649860000|2022-03-30 14:17:40|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1648649870000|2022-03-30 14:17:50|4622.54|4622.54|4622.84|4622.84|4622.84|4622.84|4622.54|4622.54|0
1648649890000|2022-03-30 14:18:10|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|4623.37|0
1648649900000|2022-03-30 14:18:20|4622.66|4622.66|4623.72|4623.72|4623.72|4623.72|4622.31|4622.31|0
1648649910000|2022-03-30 14:18:30|4622.66|4622.66|4622.72|4622.72|4622.84|4622.84|4622.66|4622.66|0
1648649920000|2022-03-30 14:18:40|4622.6|4622.6|4621.2|4621.2|4622.6|4622.6|4621.2|4621.2|0
1648649930000|2022-03-30 14:18:50|4621.73|4621.73|4621.58|4621.58|4621.73|4621.73|4621.58|4621.58|0
1648649940000|2022-03-30 14:19:00|4621.23|4621.23|4621.66|4621.66|4621.83|4621.83|4620.91|4620.91|0
1648649960000|2022-03-30 14:19:20|4620.95|4620.95|4620.76|4620.76|4620.95|4620.95|4620.6|4620.6|0
1648649970000|2022-03-30 14:19:30|4620.41|4620.41|4620.1|4620.1|4620.41|4620.41|4620.1|4620.1|0
1648649980000|2022-03-30 14:19:40|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|0
1648650000000|2022-03-30 14:20:00|4620.39|4620.39|4621.28|4621.28|4621.28|4621.28|4620.39|4620.39|0
1648650010000|2022-03-30 14:20:10|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|0
1648650030000|2022-03-30 14:20:30|4620.98|4620.98|4621.09|4621.09|4621.09|4621.09|4620.98|4620.98|0
1648650070000|2022-03-30 14:21:10|4621.79|4621.79|4621.97|4621.97|4621.97|4621.97|4621.79|4621.79|0
1648650080000|2022-03-30 14:21:20|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|0
1648650090000|2022-03-30 14:21:30|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|4620.11|0
1648650100000|2022-03-30 14:21:40|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|0
1648650130000|2022-03-30 14:22:10|4620.96|4620.96|4620.29|4620.29|4620.96|4620.96|4620.29|4620.29|0
1648650140000|2022-03-30 14:22:20|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|4620.46|0
1648650150000|2022-03-30 14:22:30|4620.82|4620.82|4620.15|4620.15|4620.82|4620.82|4619.48|4619.48|0
1648650160000|2022-03-30 14:22:40|4620.68|4620.68|4620.68|4620.68|4620.85|4620.85|4620.68|4620.68|0
1648650170000|2022-03-30 14:22:50|4620.53|4620.53|4620.68|4620.68|4620.68|4620.68|4620.53|4620.53|0
1648650180000|2022-03-30 14:23:00|4620.32|4620.32|4620.15|4620.15|4620.32|4620.32|4620.15|4620.15|0
1648650200000|2022-03-30 14:23:20|4619.98|4619.98|4619.63|4619.63|4619.98|4619.98|4619.31|4619.31|0
1648650210000|2022-03-30 14:23:30|4619.46|4619.46|4619.82|4619.82|4619.82|4619.82|4619.46|4619.46|0
1648650220000|2022-03-30 14:23:40|4619.98|4619.98|4620.34|4620.34|4620.34|4620.34|4619.98|4619.98|0
1648650240000|2022-03-30 14:24:00|4620.19|4620.19|4620.35|4620.35|4620.35|4620.35|4620.19|4620.19|0
1648650250000|2022-03-30 14:24:10|4620.68|4620.68|4622.02|4622.02|4622.02|4622.02|4620.68|4620.68|0
1648650260000|2022-03-30 14:24:20|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|0
1648650270000|2022-03-30 14:24:30|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|4621.5|0
1648650310000|2022-03-30 14:25:10|4622.03|4622.03|4621.67|4621.67|4622.03|4622.03|4621.67|4621.67|0
1648650320000|2022-03-30 14:25:20|4621.5|4621.5|4620.79|4620.79|4621.5|4621.5|4619.91|4619.91|0
1648650330000|2022-03-30 14:25:30|4621.14|4621.14|4621.81|4621.81|4621.81|4621.81|4621.14|4621.14|0
1648650340000|2022-03-30 14:25:40|4622.17|4622.17|4621.99|4621.99|4622.17|4622.17|4621.99|4621.99|0
1648650350000|2022-03-30 14:25:50|4621.81|4621.81|4621.14|4621.14|4621.81|4621.81|4621.14|4621.14|0
1648650360000|2022-03-30 14:26:00|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|4621.81|0
1648650370000|2022-03-30 14:26:10|4622.48|4622.48|4622.84|4622.84|4622.84|4622.84|4622.48|4622.48|0
1648650380000|2022-03-30 14:26:20|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|0
1648650410000|2022-03-30 14:26:50|4623.21|4623.21|4623.92|4623.92|4623.92|4623.92|4623.21|4623.21|0
1648650420000|2022-03-30 14:27:00|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|0
1648650450000|2022-03-30 14:27:30|4624.63|4624.63|4624.98|4624.98|4624.98|4624.98|4624.63|4624.63|0
1648650460000|2022-03-30 14:27:40|4624.63|4624.63|4624.8|4624.8|4624.8|4624.8|4624.45|4624.45|0
1648650470000|2022-03-30 14:27:50|4625.47|4625.47|4626.89|4626.89|4626.89|4626.89|4625.3|4625.3|0
1648650480000|2022-03-30 14:28:00|4627.24|4627.24|4626.89|4626.89|4627.59|4627.59|4626.89|4626.89|0
1648650490000|2022-03-30 14:28:10|4627.42|4627.42|4626.89|4626.89|4627.42|4627.42|4626.89|4626.89|0
1648650500000|2022-03-30 14:28:20|4627.42|4627.42|4627.42|4627.42|4627.95|4627.95|4627.42|4627.42|0
1648650510000|2022-03-30 14:28:30|4626.53|4626.53|4627.54|4627.54|4627.95|4627.95|4626.53|4626.53|0
1648650520000|2022-03-30 14:28:40|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|0
1648650540000|2022-03-30 14:29:00|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|4627.79|0
1648650550000|2022-03-30 14:29:10|4627.26|4627.26|4627.44|4627.44|4627.44|4627.44|4627.26|4627.26|0
1648650560000|2022-03-30 14:29:20|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1648650590000|2022-03-30 14:29:50|4626.79|4626.79|4626.62|4626.62|4626.79|4626.79|4626.62|4626.62|0
1648650610000|2022-03-30 14:30:10|4626.79|4626.79|4627.2|4627.2|4627.46|4627.46|4626.79|4626.79|0
1648650620000|2022-03-30 14:30:20|4627.36|4627.36|4627.78|4627.78|4627.78|4627.78|4627.36|4627.36|0
1648650630000|2022-03-30 14:30:30|4627.57|4627.57|4627.74|4627.74|4627.74|4627.74|4627.57|4627.57|0
1648650640000|2022-03-30 14:30:40|4627.58|4627.58|4628.78|4628.78|4628.78|4628.78|4627.58|4627.58|0
1648650650000|2022-03-30 14:30:50|4628.11|4628.11|4629.13|4629.13|4629.13|4629.13|4628.11|4628.11|0
1648650660000|2022-03-30 14:31:00|4629.8|4629.8|4629.45|4629.45|4629.8|4629.8|4629.45|4629.45|0
1648650670000|2022-03-30 14:31:10|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|4629.8|0
1648650680000|2022-03-30 14:31:20|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1648650690000|2022-03-30 14:31:30|4629.8|4629.8|4628.39|4628.39|4629.8|4629.8|4628.39|4628.39|0
1648650700000|2022-03-30 14:31:40|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1648650710000|2022-03-30 14:31:50|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|4628.57|0
1648650720000|2022-03-30 14:32:00|4629.24|4629.24|4628.18|4628.18|4629.24|4629.24|4628.18|4628.18|0
1648650730000|2022-03-30 14:32:10|4628.41|4628.41|4628.59|4628.59|4628.59|4628.59|4628.41|4628.41|0
1648650740000|2022-03-30 14:32:20|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|4628.24|0
1648650750000|2022-03-30 14:32:30|4628.07|4628.07|4629.41|4629.41|4629.41|4629.41|4628.07|4628.07|0
1648650760000|2022-03-30 14:32:40|4629.58|4629.58|4629.22|4629.22|4629.58|4629.58|4629.22|4629.22|0
1648650780000|2022-03-30 14:33:00|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|0
1648650790000|2022-03-30 14:33:10|4629.52|4629.52|4629.34|4629.34|4629.52|4629.52|4629.34|4629.34|0
1648650800000|2022-03-30 14:33:20|4628.67|4628.67|4628.67|4628.67|4628.67|4628.67|4628.67|4628.67|0
1648650810000|2022-03-30 14:33:30|4628.32|4628.32|4626.31|4626.31|4628.32|4628.32|4626.31|4626.31|0
1648650820000|2022-03-30 14:33:40|4626.66|4626.66|4627.33|4627.33|4627.33|4627.33|4626.66|4626.66|0
1648650830000|2022-03-30 14:33:50|4627.19|4627.19|4627.33|4627.33|4627.33|4627.33|4627.19|4627.19|0
1648650840000|2022-03-30 14:34:00|4626.98|4626.98|4627.51|4627.51|4627.51|4627.51|4626.98|4626.98|0
1648650850000|2022-03-30 14:34:10|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1648650860000|2022-03-30 14:34:20|4627.29|4627.29|4627.46|4627.46|4627.58|4627.58|4627.29|4627.29|0
1648650870000|2022-03-30 14:34:30|4627.3|4627.3|4627.47|4627.47|4627.65|4627.65|4627.3|4627.3|0
1648650880000|2022-03-30 14:34:40|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|4627.3|0
1648650890000|2022-03-30 14:34:50|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|4626.5|0
1648650900000|2022-03-30 14:35:00|4626.67|4626.67|4626.56|4626.56|4626.67|4626.67|4626.56|4626.56|0
1648650910000|2022-03-30 14:35:10|4625.89|4625.89|4625.48|4625.48|4625.89|4625.89|4625.22|4625.22|0
1648650920000|2022-03-30 14:35:20|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|0
1648650930000|2022-03-30 14:35:30|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|0
1648650940000|2022-03-30 14:35:40|4626.39|4626.39|4626.76|4626.76|4626.76|4626.76|4626.39|4626.39|0
1648650950000|2022-03-30 14:35:50|4626.87|4626.87|4626.69|4626.69|4626.87|4626.87|4626.69|4626.69|0
1648650960000|2022-03-30 14:36:00|4626.34|4626.34|4625.97|4625.97|4626.34|4626.34|4625.81|4625.81|0
1648650980000|2022-03-30 14:36:20|4626.32|4626.32|4626.15|4626.15|4626.5|4626.5|4626.15|4626.15|0
1648651010000|2022-03-30 14:36:50|4625.99|4625.99|4626.55|4626.55|4626.55|4626.55|4625.99|4625.99|0
1648651020000|2022-03-30 14:37:00|4626.73|4626.73|4626.39|4626.39|4626.73|4626.73|4626.39|4626.39|0
1648651040000|2022-03-30 14:37:20|4626.03|4626.03|4625.98|4625.98|4626.03|4626.03|4625.98|4625.98|0
1648651050000|2022-03-30 14:37:30|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1648651070000|2022-03-30 14:37:50|4627.67|4627.67|4627.67|4627.67|4628.2|4628.2|4627.67|4627.67|0
1648651080000|2022-03-30 14:38:00|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|0
1648651090000|2022-03-30 14:38:10|4626.97|4626.97|4626.97|4626.97|4626.97|4626.97|4626.97|4626.97|0
1648651100000|2022-03-30 14:38:20|4627.15|4627.15|4627.33|4627.33|4627.33|4627.33|4627.15|4627.15|0
1648651110000|2022-03-30 14:38:30|4626.66|4626.66|4628.37|4628.37|4628.37|4628.37|4626.5|4626.5|0
1648651130000|2022-03-30 14:38:50|4628.54|4628.54|4628.8|4628.8|4628.98|4628.98|4628.31|4628.31|0
1648651140000|2022-03-30 14:39:00|4628.62|4628.62|4628.45|4628.45|4628.62|4628.62|4628.45|4628.45|0
1648651150000|2022-03-30 14:39:10|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|0
1648651160000|2022-03-30 14:39:20|4629.26|4629.26|4627.92|4627.92|4629.26|4629.26|4627.92|4627.92|0
1648651180000|2022-03-30 14:39:40|4627.57|4627.57|4626.51|4626.51|4627.57|4627.57|4626.51|4626.51|0
1648651210000|2022-03-30 14:40:10|4626.4|4626.4|4626.09|4626.09|4626.4|4626.4|4626.08|4626.08|0
1648651220000|2022-03-30 14:40:20|4625.94|4625.94|4625.59|4625.59|4625.94|4625.94|4625.59|4625.59|0
1648651230000|2022-03-30 14:40:30|4625.41|4625.41|4629.63|4629.63|4630.34|4630.34|4625.41|4625.41|0
1648651240000|2022-03-30 14:40:40|4629.1|4629.1|4629.29|4629.29|4629.46|4629.46|4629.1|4629.1|0
1648651250000|2022-03-30 14:40:50|4628.94|4628.94|4629.62|4629.62|4629.62|4629.62|4628.94|4628.94|0
1648651260000|2022-03-30 14:41:00|4629.26|4629.26|4629.44|4629.44|4629.44|4629.44|4629.26|4629.26|0
1648651280000|2022-03-30 14:41:20|4630.11|4630.11|4628.61|4628.61|4630.11|4630.11|4628.61|4628.61|0
1648651290000|2022-03-30 14:41:30|4629.28|4629.28|4629.63|4629.63|4629.63|4629.63|4629.28|4629.28|0
1648651300000|2022-03-30 14:41:40|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1648651310000|2022-03-30 14:41:50|4630.39|4630.39|4631.45|4631.45|4631.45|4631.45|4630.39|4630.39|0
1648651320000|2022-03-30 14:42:00|4631.1|4631.1|4630.42|4630.42|4631.1|4631.1|4630.42|4630.42|0
1648651330000|2022-03-30 14:42:10|4630.57|4630.57|4629.9|4629.9|4630.57|4630.57|4629.23|4629.23|0
1648651340000|2022-03-30 14:42:20|4629.72|4629.72|4629.84|4629.84|4629.84|4629.84|4629.72|4629.72|0
1648651350000|2022-03-30 14:42:30|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|4630.51|0
1648651370000|2022-03-30 14:42:50|4630.46|4630.46|4630.62|4630.62|4630.62|4630.62|4630.46|4630.46|0
1648651390000|2022-03-30 14:43:10|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|4630.97|0
1648651400000|2022-03-30 14:43:20|4630.79|4630.79|4630.26|4630.26|4630.79|4630.79|4630.26|4630.26|0
1648651410000|2022-03-30 14:43:30|4628.93|4628.93|4627.59|4627.59|4628.93|4628.93|4627.59|4627.59|0
1648651440000|2022-03-30 14:44:00|4627.44|4627.44|4627.96|4627.96|4627.96|4627.96|4627.28|4627.28|0
1648651450000|2022-03-30 14:44:10|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|4628.63|0
1648651480000|2022-03-30 14:44:40|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1648651490000|2022-03-30 14:44:50|4628.1|4628.1|4628.45|4628.45|4628.45|4628.45|4628.1|4628.1|0
1648651500000|2022-03-30 14:45:00|4628.63|4628.63|4628.63|4628.63|4628.8|4628.8|4628.63|4628.63|0
1648651520000|2022-03-30 14:45:20|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|0
1648651530000|2022-03-30 14:45:30|4628.34|4628.34|4628.34|4628.34|4628.34|4628.34|4628.17|4628.17|0
1648651550000|2022-03-30 14:45:50|4627.67|4627.67|4627.85|4627.85|4627.85|4627.85|4627.67|4627.67|0
1648651560000|2022-03-30 14:46:00|4628.2|4628.2|4628.73|4628.73|4628.73|4628.73|4628.2|4628.2|0
1648651570000|2022-03-30 14:46:10|4628.57|4628.57|4629.1|4629.1|4629.1|4629.1|4628.57|4628.57|0
1648651580000|2022-03-30 14:46:20|4630.44|4630.44|4630.43|4630.43|4630.44|4630.44|4630.27|4630.27|0
1648651590000|2022-03-30 14:46:30|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|0
1648651600000|2022-03-30 14:46:40|4630.1|4630.1|4630.25|4630.25|4630.25|4630.25|4630.1|4630.1|0
1648651620000|2022-03-30 14:47:00|4629.72|4629.72|4630.5|4630.5|4630.5|4630.5|4629.72|4629.72|0
1648651630000|2022-03-30 14:47:10|4630.34|4630.34|4629.9|4629.9|4631.36|4631.36|4629.9|4629.9|0
1648651670000|2022-03-30 14:47:50|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|4630.08|0
1648651680000|2022-03-30 14:48:00|4630.25|4630.25|4630.92|4630.92|4630.92|4630.92|4630.25|4630.25|0
1648651700000|2022-03-30 14:48:20|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|0
1648651720000|2022-03-30 14:48:40|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|0
1648651730000|2022-03-30 14:48:50|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1648651740000|2022-03-30 14:49:00|4632.45|4632.45|4633.12|4633.12|4633.12|4633.12|4632.45|4632.45|0
1648651750000|2022-03-30 14:49:10|4632.97|4632.97|4632.62|4632.62|4632.97|4632.97|4632.62|4632.62|0
1648651760000|2022-03-30 14:49:20|4632.27|4632.27|4631.63|4631.63|4632.27|4632.27|4630.96|4630.96|0
1648651770000|2022-03-30 14:49:30|4631.81|4631.81|4631.98|4631.98|4631.98|4631.98|4631.81|4631.81|0
1648651780000|2022-03-30 14:49:40|4631.63|4631.63|4631.11|4631.11|4631.63|4631.63|4631.11|4631.11|0
1648651800000|2022-03-30 14:50:00|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|4630.94|0
1648651810000|2022-03-30 14:50:10|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|0
1648651830000|2022-03-30 14:50:30|4631.52|4631.52|4631.68|4631.68|4631.68|4631.68|4631.52|4631.52|0
1648651840000|2022-03-30 14:50:40|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|4631.57|0
1648651850000|2022-03-30 14:50:50|4631.22|4631.22|4630.87|4630.87|4631.22|4631.22|4630.87|4630.87|0
1648651860000|2022-03-30 14:51:00|4631.22|4631.22|4631.93|4631.93|4631.93|4631.93|4631.22|4631.22|0
1648651870000|2022-03-30 14:51:10|4631.4|4631.4|4631.07|4631.07|4631.4|4631.4|4631.07|4631.07|0
1648651880000|2022-03-30 14:51:20|4629.84|4629.84|4631.32|4631.32|4631.32|4631.32|4629.66|4629.66|0
1648651890000|2022-03-30 14:51:30|4631.49|4631.49|4632.52|4632.52|4632.52|4632.52|4631.49|4631.49|0
1648651910000|2022-03-30 14:51:50|4633.86|4633.86|4633.68|4633.68|4633.86|4633.86|4633.68|4633.68|0
1648651920000|2022-03-30 14:52:00|4633.57|4633.57|4632.87|4632.87|4633.57|4633.57|4632.87|4632.87|0
1648651930000|2022-03-30 14:52:10|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|0
1648651940000|2022-03-30 14:52:20|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|4633.4|0
1648651950000|2022-03-30 14:52:30|4633.75|4633.75|4633.9|4633.9|4633.9|4633.9|4633.75|4633.75|0
1648651960000|2022-03-30 14:52:40|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|4633.72|0
1648651970000|2022-03-30 14:52:50|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|0
1648651990000|2022-03-30 14:53:10|4632.7|4632.7|4632.35|4632.35|4632.7|4632.7|4632.35|4632.35|0
1648652000000|2022-03-30 14:53:20|4633.69|4633.69|4633.69|4633.69|4633.69|4633.69|4633.69|4633.69|0
1648652020000|2022-03-30 14:53:40|4633.51|4633.51|4632.98|4632.98|4633.51|4633.51|4632.98|4632.98|0
1648652050000|2022-03-30 14:54:10|4632.8|4632.8|4632.8|4632.8|4632.8|4632.8|4632.63|4632.63|0
1648652060000|2022-03-30 14:54:20|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|0
1648652070000|2022-03-30 14:54:30|4634.32|4634.32|4634.21|4634.21|4634.32|4634.32|4634.16|4634.16|0
1648652100000|2022-03-30 14:55:00|4634.39|4634.39|4634.21|4634.21|4634.39|4634.39|4634.21|4634.21|0
1648652130000|2022-03-30 14:55:30|4634.39|4634.39|4636.22|4636.22|4636.44|4636.44|4634.39|4634.39|0
1648652150000|2022-03-30 14:55:50|4636.93|4636.93|4639.7|4639.7|4639.7|4639.7|4636.93|4636.93|0
1648652160000|2022-03-30 14:56:00|4639.03|4639.03|4638.75|4638.75|4639.03|4639.03|4638.38|4638.38|0
1648652180000|2022-03-30 14:56:20|4638.57|4638.57|4638.28|4638.28|4638.57|4638.57|4638.28|4638.28|0
1648652220000|2022-03-30 14:57:00|4638.8|4638.8|4640.14|4640.14|4640.14|4640.14|4638.8|4638.8|0
1648652230000|2022-03-30 14:57:10|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|0
1648652250000|2022-03-30 14:57:30|4640.93|4640.93|4639.59|4639.59|4640.93|4640.93|4639.59|4639.59|0
1648652260000|2022-03-30 14:57:40|4640.26|4640.26|4640.93|4640.93|4640.93|4640.93|4640.26|4640.26|0
1648652270000|2022-03-30 14:57:50|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|0
1648652280000|2022-03-30 14:58:00|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1648652300000|2022-03-30 14:58:20|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1648652310000|2022-03-30 14:58:30|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1648652330000|2022-03-30 14:58:50|4641.34|4641.34|4641.34|4641.34|4641.34|4641.34|4641.34|4641.34|0
1648652340000|2022-03-30 14:59:00|4642.01|4642.01|4644.02|4644.02|4644.02|4644.02|4642.01|4642.01|0
1648652350000|2022-03-30 14:59:10|4644.69|4644.69|4644.87|4644.87|4646.03|4646.03|4644.34|4644.34|0
1648652360000|2022-03-30 14:59:20|4643.53|4643.53|4644.38|4644.38|4644.38|4644.38|4643.53|4643.53|0
1648652370000|2022-03-30 14:59:30|4644.61|4644.61|4644.47|4644.47|4644.61|4644.61|4644.47|4644.47|0
1648652380000|2022-03-30 14:59:40|4644.64|4644.64|4645.17|4645.17|4645.17|4645.17|4644.64|4644.64|0
1648652390000|2022-03-30 14:59:50|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|4645.29|0
1648652400000|2022-03-30 15:00:00|4644.8|4644.8|4644.45|4644.45|4645.79|4645.79|4644.45|4644.45|0
1648652410000|2022-03-30 15:00:10|4644.8|4644.8|4645.53|4645.53|4645.53|4645.53|4644.65|4644.65|0
1648652420000|2022-03-30 15:00:20|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|4645.7|0
1648652430000|2022-03-30 15:00:30|4650.39|4650.39|4648.91|4648.91|4652.93|4652.93|4648.91|4648.91|0
1648652440000|2022-03-30 15:00:40|4648.74|4648.74|4648.91|4648.91|4648.91|4648.91|4648.74|4648.74|0
1648652450000|2022-03-30 15:00:50|4649.09|4649.09|4649.44|4649.44|4649.44|4649.44|4649.09|4649.09|0
1648652460000|2022-03-30 15:01:00|4649.62|4649.62|4650.96|4650.96|4650.96|4650.96|4649.47|4649.47|0
1648652470000|2022-03-30 15:01:10|4651.08|4651.08|4651.2|4651.2|4651.2|4651.2|4651.08|4651.08|0
1648652480000|2022-03-30 15:01:20|4651.55|4651.55|4651.37|4651.37|4651.55|4651.55|4651.2|4651.2|0
1648652490000|2022-03-30 15:01:30|4651.2|4651.2|4653.88|4653.88|4653.88|4653.88|4651.02|4651.02|0
1648652500000|2022-03-30 15:01:40|4654.04|4654.04|4654.09|4654.09|4654.09|4654.09|4654.04|4654.04|0
1648652510000|2022-03-30 15:01:50|4654.44|4654.44|4655.11|4655.11|4655.11|4655.11|4654.44|4654.44|0
1648652530000|2022-03-30 15:02:10|4654.96|4654.96|4656.97|4656.97|4656.97|4656.97|4654.96|4654.96|0
1648652570000|2022-03-30 15:02:50|4657.03|4657.03|4660.38|4660.38|4660.38|4660.38|4657.03|4657.03|0
1648652580000|2022-03-30 15:03:00|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1648652590000|2022-03-30 15:03:10|4659.88|4659.88|4659.22|4659.22|4659.88|4659.88|4659.22|4659.22|0
1648652600000|2022-03-30 15:03:20|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1648652610000|2022-03-30 15:03:30|4659.22|4659.22|4661.67|4661.67|4661.67|4661.67|4659.22|4659.22|0
1648652630000|2022-03-30 15:03:50|4662.34|4662.34|4661.67|4661.67|4662.34|4662.34|4661.67|4661.67|0
1648652640000|2022-03-30 15:04:00|4661.81|4661.81|4661.81|4661.81|4662.48|4662.48|4661.81|4661.81|0
1648652650000|2022-03-30 15:04:10|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1648652660000|2022-03-30 15:04:20|4661.84|4661.84|4663.68|4663.68|4663.85|4663.85|4661.84|4661.84|0
1648652670000|2022-03-30 15:04:30|4663.01|4663.01|4661.9|4661.9|4663.01|4663.01|4661.55|4661.55|0
1648652680000|2022-03-30 15:04:40|4662.08|4662.08|4662.57|4662.57|4662.75|4662.75|4662.08|4662.08|0
1648652690000|2022-03-30 15:04:50|4662.75|4662.75|4662.57|4662.57|4662.92|4662.92|4662.57|4662.57|0
1648652700000|2022-03-30 15:05:00|4662.69|4662.69|4661.74|4661.74|4662.8|4662.8|4661.74|4661.74|0
1648652710000|2022-03-30 15:05:10|4661.91|4661.91|4662.62|4662.62|4662.97|4662.97|4661.91|4661.91|0
1648652720000|2022-03-30 15:05:20|4664.38|4664.38|4663.68|4663.68|4664.38|4664.38|4663.68|4663.68|0
1648652730000|2022-03-30 15:05:30|4663.33|4663.33|4664.56|4664.56|4664.56|4664.56|4663.33|4663.33|0
1648652740000|2022-03-30 15:05:40|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|4664.73|0
1648652750000|2022-03-30 15:05:50|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1648652760000|2022-03-30 15:06:00|4665.75|4665.75|4663.7|4663.7|4666.07|4666.07|4663.7|4663.7|0
1648652780000|2022-03-30 15:06:20|4664.23|4664.23|4663.88|4663.88|4664.23|4664.23|4663.88|4663.88|0
1648652790000|2022-03-30 15:06:30|4663.83|4663.83|4663.31|4663.31|4663.83|4663.83|4663.31|4663.31|0
1648652800000|2022-03-30 15:06:40|4663|4663|4663.14|4663.14|4663.14|4663.14|4663|4663|0
1648652810000|2022-03-30 15:06:50|4661.8|4661.8|4661.49|4661.49|4662.55|4662.55|4660.78|4660.78|0
1648652820000|2022-03-30 15:07:00|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1648652830000|2022-03-30 15:07:10|4662.13|4662.13|4661.72|4661.72|4662.13|4662.13|4661.6|4661.6|0
1648652840000|2022-03-30 15:07:20|4663.73|4663.73|4664.08|4664.08|4664.08|4664.08|4663.73|4663.73|0
1648652850000|2022-03-30 15:07:30|4663.55|4663.55|4663.15|4663.15|4663.85|4663.85|4663.15|4663.15|0
1648652870000|2022-03-30 15:07:50|4663.26|4663.26|4664.72|4664.72|4664.72|4664.72|4663.26|4663.26|0
1648652880000|2022-03-30 15:08:00|4664.57|4664.57|4665.3|4665.3|4665.3|4665.3|4663.96|4663.96|0
1648652890000|2022-03-30 15:08:10|4664.77|4664.77|4664.24|4664.24|4664.77|4664.77|4663.88|4663.88|0
1648652900000|2022-03-30 15:08:20|4663.88|4663.88|4664.19|4664.19|4664.24|4664.24|4663.88|4663.88|0
1648652910000|2022-03-30 15:08:30|4663.89|4663.89|4663.19|4663.19|4663.89|4663.89|4663.19|4663.19|0
1648652920000|2022-03-30 15:08:40|4663.35|4663.35|4663.7|4663.7|4663.7|4663.7|4663.35|4663.35|0
1648652930000|2022-03-30 15:08:50|4662.65|4662.65|4662.27|4662.27|4662.65|4662.65|4661.98|4661.98|0
1648652940000|2022-03-30 15:09:00|4662.22|4662.22|4663.12|4663.12|4663.12|4663.12|4662.06|4662.06|0
1648652950000|2022-03-30 15:09:10|4663.3|4663.3|4663.3|4663.3|4663.3|4663.3|4663.15|4663.15|0
1648652960000|2022-03-30 15:09:20|4663.15|4663.15|4663.59|4663.59|4663.59|4663.59|4663.15|4663.15|0
1648652970000|2022-03-30 15:09:30|4663.24|4663.24|4663.45|4663.45|4663.74|4663.74|4663.07|4663.07|0
1648652980000|2022-03-30 15:09:40|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1648652990000|2022-03-30 15:09:50|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.18|4663.18|0
1648653000000|2022-03-30 15:10:00|4663.3|4663.3|4663.95|4663.95|4663.95|4663.95|4663.3|4663.3|0
1648653010000|2022-03-30 15:10:10|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.3|4663.3|0
1648653020000|2022-03-30 15:10:20|4662.36|4662.36|4661.69|4661.69|4662.36|4662.36|4661.69|4661.69|0
1648653030000|2022-03-30 15:10:30|4662.22|4662.22|4662.58|4662.58|4662.58|4662.58|4662.22|4662.22|0
1648653050000|2022-03-30 15:10:50|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1648653060000|2022-03-30 15:11:00|4662.99|4662.99|4663.14|4663.14|4663.14|4663.14|4662.99|4662.99|0
1648653070000|2022-03-30 15:11:10|4662.61|4662.61|4665.12|4665.12|4665.12|4665.12|4662.61|4662.61|0
1648653080000|2022-03-30 15:11:20|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|4664.59|0
1648653090000|2022-03-30 15:11:30|4664.23|4664.23|4662.82|4662.82|4664.23|4664.23|4662.82|4662.82|0
1648653100000|2022-03-30 15:11:40|4663.18|4663.18|4662.62|4662.62|4663.29|4663.29|4662.62|4662.62|0
1648653110000|2022-03-30 15:11:50|4662.8|4662.8|4662.98|4662.98|4662.98|4662.98|4662.8|4662.8|0
1648653120000|2022-03-30 15:12:00|4662.83|4662.83|4662.81|4662.81|4663.34|4663.34|4662.81|4662.81|0
1648653130000|2022-03-30 15:12:10|4662.93|4662.93|4663.08|4663.08|4663.08|4663.08|4662.78|4662.78|0
1648653140000|2022-03-30 15:12:20|4663.22|4663.22|4665.47|4665.47|4666|4666|4663.22|4663.22|0
1648653150000|2022-03-30 15:12:30|4665.32|4665.32|4663.31|4663.31|4665.32|4665.32|4663.02|4663.02|0
1648653160000|2022-03-30 15:12:40|4663.66|4663.66|4663.96|4663.96|4663.96|4663.96|4663.66|4663.66|0
1648653170000|2022-03-30 15:12:50|4664.31|4664.31|4663.87|4663.87|4664.31|4664.31|4663.87|4663.87|0
1648653180000|2022-03-30 15:13:00|4664.17|4664.17|4664.7|4664.7|4664.7|4664.7|4664.17|4664.17|0
1648653190000|2022-03-30 15:13:10|4664.46|4664.46|4666.6|4666.6|4666.6|4666.6|4664.46|4664.46|0
1648653210000|2022-03-30 15:13:30|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1648653230000|2022-03-30 15:13:50|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1648653240000|2022-03-30 15:14:00|4666.69|4666.69|4665.84|4665.84|4666.8|4666.8|4665.84|4665.84|0
1648653250000|2022-03-30 15:14:10|4665.66|4665.66|4665.63|4665.63|4665.66|4665.66|4665.49|4665.49|0
1648653270000|2022-03-30 15:14:30|4665.58|4665.58|4665.49|4665.49|4665.73|4665.73|4665.49|4665.49|0
1648653280000|2022-03-30 15:14:40|4665.32|4665.32|4665.11|4665.11|4665.32|4665.32|4664.96|4664.96|0
1648653290000|2022-03-30 15:14:50|4664.96|4664.96|4665.63|4665.63|4665.63|4665.63|4664.96|4664.96|0
1648653300000|2022-03-30 15:15:00|4665.45|4665.45|4665.46|4665.46|4665.64|4665.64|4665.29|4665.29|0
1648653310000|2022-03-30 15:15:10|4665.99|4665.99|4665.44|4665.44|4665.99|4665.99|4665.32|4665.32|0
1648653320000|2022-03-30 15:15:20|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|0
1648653330000|2022-03-30 15:15:30|4665.18|4665.18|4663.69|4663.69|4665.18|4665.18|4663.69|4663.69|0
1648653340000|2022-03-30 15:15:40|4663.78|4663.78|4665.05|4665.05|4665.05|4665.05|4663.69|4663.69|0
1648653350000|2022-03-30 15:15:50|4664.38|4664.38|4663.71|4663.71|4664.38|4664.38|4663.71|4663.71|0
1648653360000|2022-03-30 15:16:00|4663.66|4663.66|4660.84|4660.84|4663.84|4663.84|4660.84|4660.84|0
1648653370000|2022-03-30 15:16:10|4662.18|4662.18|4662.55|4662.55|4662.85|4662.85|4662.18|4662.18|0
1648653380000|2022-03-30 15:16:20|4662.39|4662.39|4661.8|4661.8|4662.39|4662.39|4661.8|4661.8|0
1648653400000|2022-03-30 15:16:40|4661.45|4661.45|4662.62|4662.62|4662.62|4662.62|4661.45|4661.45|0
1648653410000|2022-03-30 15:16:50|4662.48|4662.48|4660.47|4660.47|4662.48|4662.48|4660.47|4660.47|0
1648653420000|2022-03-30 15:17:00|4660.23|4660.23|4660.23|4660.23|4660.58|4660.58|4660.23|4660.23|0
1648653430000|2022-03-30 15:17:10|4659.88|4659.88|4659.52|4659.52|4659.88|4659.88|4659.52|4659.52|0
1648653440000|2022-03-30 15:17:20|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|0
1648653460000|2022-03-30 15:17:40|4659.65|4659.65|4658.98|4658.98|4659.65|4659.65|4658.98|4658.98|0
1648653470000|2022-03-30 15:17:50|4658.8|4658.8|4658.98|4658.98|4658.98|4658.98|4658.62|4658.62|0
1648653480000|2022-03-30 15:18:00|4659.13|4659.13|4658.95|4658.95|4659.13|4659.13|4658.95|4658.95|0
1648653490000|2022-03-30 15:18:10|4658.77|4658.77|4658.95|4658.95|4659.1|4659.1|4658.77|4658.77|0
1648653500000|2022-03-30 15:18:20|4658.77|4658.77|4658.1|4658.1|4658.77|4658.77|4657.43|4657.43|0
1648653510000|2022-03-30 15:18:30|4658.25|4658.25|4657.58|4657.58|4658.25|4658.25|4657.58|4657.58|0
1648653520000|2022-03-30 15:18:40|4657.4|4657.4|4657.99|4657.99|4657.99|4657.99|4657.05|4657.05|0
1648653530000|2022-03-30 15:18:50|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|4657.84|0
1648653550000|2022-03-30 15:19:10|4657.69|4657.69|4658.04|4658.04|4658.04|4658.04|4657.69|4657.69|0
1648653560000|2022-03-30 15:19:20|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|0
1648653570000|2022-03-30 15:19:30|4657.9|4657.9|4656.97|4656.97|4657.9|4657.9|4655.37|4655.37|0
1648653580000|2022-03-30 15:19:40|4656.73|4656.73|4653.8|4653.8|4656.73|4656.73|4653.8|4653.8|0
1648653590000|2022-03-30 15:19:50|4654.33|4654.33|4653.8|4653.8|4654.33|4654.33|4653.45|4653.45|0
1648653600000|2022-03-30 15:20:00|4653.45|4653.45|4655.89|4655.89|4655.89|4655.89|4653.45|4653.45|0
1648653610000|2022-03-30 15:20:10|4656.42|4656.42|4656.23|4656.23|4656.73|4656.73|4656.06|4656.06|0
1648653620000|2022-03-30 15:20:20|4656.09|4656.09|4655.38|4655.38|4656.09|4656.09|4655.38|4655.38|0
1648653630000|2022-03-30 15:20:30|4655.68|4655.68|4656.36|4656.36|4657.37|4657.37|4655.68|4655.68|0
1648653640000|2022-03-30 15:20:40|4657.24|4657.24|4657.03|4657.03|4657.24|4657.24|4656.36|4656.36|0
1648653650000|2022-03-30 15:20:50|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1648653670000|2022-03-30 15:21:10|4656.85|4656.85|4658.17|4658.17|4658.17|4658.17|4655.51|4655.51|0
1648653680000|2022-03-30 15:21:20|4657.82|4657.82|4657.64|4657.64|4657.82|4657.82|4657.64|4657.64|0
1648653690000|2022-03-30 15:21:30|4657.34|4657.34|4657.34|4657.34|4657.7|4657.7|4657.34|4657.34|0
1648653710000|2022-03-30 15:21:50|4657.49|4657.49|4657.4|4657.4|4657.49|4657.49|4657.34|4657.34|0
1648653720000|2022-03-30 15:22:00|4657.57|4657.57|4658.28|4658.28|4658.28|4658.28|4656.59|4656.59|0
1648653730000|2022-03-30 15:22:10|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|4658.16|0
1648653740000|2022-03-30 15:22:20|4658.34|4658.34|4657.81|4657.81|4658.48|4658.48|4657.81|4657.81|0
1648653750000|2022-03-30 15:22:30|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1648653760000|2022-03-30 15:22:40|4657.93|4657.93|4657.57|4657.57|4657.93|4657.93|4657.57|4657.57|0
1648653770000|2022-03-30 15:22:50|4657.75|4657.75|4658.09|4658.09|4658.09|4658.09|4657.46|4657.46|0
1648653780000|2022-03-30 15:23:00|4658.24|4658.24|4657.8|4657.8|4658.33|4658.33|4657.8|4657.8|0
1648653790000|2022-03-30 15:23:10|4657.65|4657.65|4657.24|4657.24|4657.95|4657.95|4657.24|4657.24|0
1648653800000|2022-03-30 15:23:20|4658.58|4658.58|4658.47|4658.47|4658.58|4658.58|4657.94|4657.94|0
1648653810000|2022-03-30 15:23:30|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|0
1648653820000|2022-03-30 15:23:40|4658.47|4658.47|4656.98|4656.98|4659.14|4659.14|4656.98|4656.98|0
1648653830000|2022-03-30 15:23:50|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|0
1648653840000|2022-03-30 15:24:00|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|4656.47|0
1648653850000|2022-03-30 15:24:10|4656.77|4656.77|4656.3|4656.3|4657.01|4657.01|4656.3|4656.3|0
1648653860000|2022-03-30 15:24:20|4656.06|4656.06|4655.71|4655.71|4656.18|4656.18|4655.71|4655.71|0
1648653870000|2022-03-30 15:24:30|4655.04|4655.04|4654.21|4654.21|4655.04|4655.04|4652.2|4652.2|0
1648653880000|2022-03-30 15:24:40|4654.5|4654.5|4654.31|4654.31|4654.76|4654.76|4654.31|4654.31|0
1648653890000|2022-03-30 15:24:50|4654.64|4654.64|4654.9|4654.9|4655.49|4655.49|4654.6|4654.6|0
1648653900000|2022-03-30 15:25:00|4654.72|4654.72|4655.07|4655.07|4655.37|4655.37|4653.85|4653.85|0
1648653910000|2022-03-30 15:25:10|4654.9|4654.9|4655.68|4655.68|4655.68|4655.68|4654.72|4654.72|0
1648653920000|2022-03-30 15:25:20|4655.86|4655.86|4656.19|4656.19|4656.19|4656.19|4655.86|4655.86|0
1648653930000|2022-03-30 15:25:30|4654.85|4654.85|4654.85|4654.85|4654.85|4654.85|4654.67|4654.67|0
1648653940000|2022-03-30 15:25:40|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1648653950000|2022-03-30 15:25:50|4655.23|4655.23|4655.89|4655.89|4656.19|4656.19|4655.17|4655.17|0
1648653960000|2022-03-30 15:26:00|4655.71|4655.71|4655.6|4655.6|4655.89|4655.89|4655.6|4655.6|0
1648653970000|2022-03-30 15:26:10|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|0
1648653980000|2022-03-30 15:26:20|4656.56|4656.56|4655.24|4655.24|4656.56|4656.56|4655.24|4655.24|0
1648653990000|2022-03-30 15:26:30|4655.42|4655.42|4654.89|4654.89|4655.42|4655.42|4654.89|4654.89|0
1648654000000|2022-03-30 15:26:40|4656.23|4656.23|4655.51|4655.51|4656.23|4656.23|4655.51|4655.51|0
1648654010000|2022-03-30 15:26:50|4655.33|4655.33|4655.99|4655.99|4655.99|4655.99|4654.65|4654.65|0
1648654020000|2022-03-30 15:27:00|4656.52|4656.52|4656.34|4656.34|4656.69|4656.69|4656.34|4656.34|0
1648654030000|2022-03-30 15:27:10|4655|4655|4655|4655|4655|4655|4655|4655|0
1648654040000|2022-03-30 15:27:20|4654.82|4654.82|4654.17|4654.17|4654.82|4654.82|4654.06|4654.06|0
1648654050000|2022-03-30 15:27:30|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|4654.84|0
1648654070000|2022-03-30 15:27:50|4654.6|4654.6|4654.6|4654.6|4654.6|4654.6|4654.6|4654.6|0
1648654080000|2022-03-30 15:28:00|4653.26|4653.26|4654.29|4654.29|4654.29|4654.29|4653.26|4653.26|0
1648654090000|2022-03-30 15:28:10|4653.76|4653.76|4655.1|4655.1|4655.1|4655.1|4653.76|4653.76|0
1648654100000|2022-03-30 15:28:20|4654.43|4654.43|4654.04|4654.04|4654.43|4654.43|4653.9|4653.9|0
1648654110000|2022-03-30 15:28:30|4654.16|4654.16|4653.64|4653.64|4654.52|4654.52|4653.63|4653.63|0
1648654120000|2022-03-30 15:28:40|4654.31|4654.31|4653.81|4653.81|4654.66|4654.66|4653.81|4653.81|0
1648654130000|2022-03-30 15:28:50|4654.52|4654.52|4655.54|4655.54|4655.54|4655.54|4653.81|4653.81|0
1648654140000|2022-03-30 15:29:00|4655.36|4655.36|4656.44|4656.44|4656.44|4656.44|4655.19|4655.19|0
1648654150000|2022-03-30 15:29:10|4657.29|4657.29|4658.63|4658.63|4658.8|4658.8|4657.29|4657.29|0
1648654160000|2022-03-30 15:29:20|4658.51|4658.51|4656.11|4656.11|4658.51|4658.51|4656.11|4656.11|0
1648654170000|2022-03-30 15:29:30|4656.4|4656.4|4655.6|4655.6|4656.76|4656.76|4655.6|4655.6|0
1648654180000|2022-03-30 15:29:40|4655.24|4655.24|4654.01|4654.01|4655.91|4655.91|4654.01|4654.01|0
1648654190000|2022-03-30 15:29:50|4653.77|4653.77|4654.64|4654.64|4655.98|4655.98|4653.7|4653.7|0
1648710900000|2022-03-31 07:15:00|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1648710910000|2022-03-31 07:15:10|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1648710920000|2022-03-31 07:15:20|4662.59|4662.59|4661.89|4661.89|4662.59|4662.59|4661.89|4661.89|0
1648710930000|2022-03-31 07:15:30|4660.47|4660.47|4654.8|4654.8|4660.83|4660.83|4654.8|4654.8|0
1648710940000|2022-03-31 07:15:40|4655.47|4655.47|4656.67|4656.67|4656.67|4656.67|4655.29|4655.29|0
1648710960000|2022-03-31 07:16:00|4656.14|4656.14|4655.61|4655.61|4656.14|4656.14|4655.43|4655.43|0
1648710980000|2022-03-31 07:16:20|4655.96|4655.96|4656.67|4656.67|4657.34|4657.34|4655.96|4655.96|0
1648711000000|2022-03-31 07:16:40|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1648711010000|2022-03-31 07:16:50|4655.49|4655.49|4655|4655|4656.02|4656.02|4655|4655|0
1648711020000|2022-03-31 07:17:00|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|4655.35|0
1648711030000|2022-03-31 07:17:10|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|0
1648711040000|2022-03-31 07:17:20|4655.35|4655.35|4654.33|4654.33|4655.5|4655.5|4653.49|4653.49|0
1648711050000|2022-03-31 07:17:30|4654.63|4654.63|4657.95|4657.95|4657.95|4657.95|4654.63|4654.63|0
1648711060000|2022-03-31 07:17:40|4658.62|4658.62|4658.44|4658.44|4658.62|4658.62|4656.85|4656.85|0
1648711070000|2022-03-31 07:17:50|4658.3|4658.3|4658.83|4658.83|4658.83|4658.83|4658.3|4658.3|0
1648711080000|2022-03-31 07:18:00|4659.06|4659.06|4658.4|4658.4|4659.06|4659.06|4658.4|4658.4|0
1648711090000|2022-03-31 07:18:10|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|4658.57|0
1648711100000|2022-03-31 07:18:20|4658.75|4658.75|4659.59|4659.59|4659.59|4659.59|4658.75|4658.75|0
1648711120000|2022-03-31 07:18:40|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|0
1648711140000|2022-03-31 07:19:00|4659.59|4659.59|4662.27|4662.27|4662.27|4662.27|4659.59|4659.59|0
1648711160000|2022-03-31 07:19:20|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|0
1648711200000|2022-03-31 07:20:00|4662.09|4662.09|4662.27|4662.27|4662.27|4662.27|4662.09|4662.09|0
1648711210000|2022-03-31 07:20:10|4662.12|4662.12|4661.95|4661.95|4662.12|4662.12|4661.95|4661.95|0
1648711220000|2022-03-31 07:20:20|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|0
1648711230000|2022-03-31 07:20:30|4663.74|4663.74|4663.39|4663.39|4663.74|4663.74|4663.21|4663.21|0
1648711240000|2022-03-31 07:20:40|4663.04|4663.04|4662.15|4662.15|4663.04|4663.04|4662.15|4662.15|0
1648711250000|2022-03-31 07:20:50|4662.86|4662.86|4664.1|4664.1|4664.1|4664.1|4662.86|4662.86|0
1648711260000|2022-03-31 07:21:00|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1648711300000|2022-03-31 07:21:40|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|4662.38|0
1648711310000|2022-03-31 07:21:50|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|0
1648711330000|2022-03-31 07:22:10|4661.32|4661.32|4661.5|4661.5|4661.5|4661.5|4661.32|4661.32|0
1648711340000|2022-03-31 07:22:20|4662.38|4662.38|4666.4|4666.4|4666.4|4666.4|4662.38|4662.38|0
1648711350000|2022-03-31 07:22:30|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|4666.25|0
1648711370000|2022-03-31 07:22:50|4665.37|4665.37|4665.55|4665.55|4665.55|4665.55|4665.37|4665.37|0
1648711380000|2022-03-31 07:23:00|4665.69|4665.69|4665.87|4665.87|4665.87|4665.87|4665.69|4665.69|0
1648711420000|2022-03-31 07:23:40|4666.4|4666.4|4666.99|4666.99|4666.99|4666.99|4666.4|4666.4|0
1648711430000|2022-03-31 07:23:50|4668.33|4668.33|4666.99|4666.99|4668.33|4668.33|4666.99|4666.99|0
1648711450000|2022-03-31 07:24:10|4666.46|4666.46|4665.76|4665.76|4666.46|4666.46|4665.76|4665.76|0
1648711460000|2022-03-31 07:24:20|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|0
1648711470000|2022-03-31 07:24:30|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1648711490000|2022-03-31 07:24:50|4667.35|4667.35|4663.96|4663.96|4667.35|4667.35|4663.33|4663.33|0
1648711500000|2022-03-31 07:25:00|4663.79|4663.79|4663.26|4663.26|4663.79|4663.79|4663.26|4663.26|0
1648711510000|2022-03-31 07:25:10|4667.27|4667.27|4667.75|4667.75|4667.75|4667.75|4665.94|4665.94|0
1648711530000|2022-03-31 07:25:30|4667.08|4667.08|4666.05|4666.05|4667.08|4667.08|4666.05|4666.05|0
1648711540000|2022-03-31 07:25:40|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|0
1648711550000|2022-03-31 07:25:50|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1648711580000|2022-03-31 07:26:20|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|0
1648711590000|2022-03-31 07:26:30|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|4663.8|0
1648711600000|2022-03-31 07:26:40|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1648711620000|2022-03-31 07:27:00|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1648711660000|2022-03-31 07:27:40|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|0
1648711680000|2022-03-31 07:28:00|4667.61|4667.61|4668.95|4668.95|4668.95|4668.95|4667.61|4667.61|0
1648711690000|2022-03-31 07:28:10|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|0
1648711700000|2022-03-31 07:28:20|4668.25|4668.25|4666.91|4666.91|4668.25|4668.25|4666.91|4666.91|0
1648711710000|2022-03-31 07:28:30|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|4667.44|0
1648711720000|2022-03-31 07:28:40|4666.1|4666.1|4666.77|4666.77|4666.77|4666.77|4666.1|4666.1|0
1648711740000|2022-03-31 07:29:00|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|4665.89|0
1648711760000|2022-03-31 07:29:20|4665.18|4665.18|4665.85|4665.85|4665.85|4665.85|4665.18|4665.18|0
1648711770000|2022-03-31 07:29:30|4666.2|4666.2|4668.21|4668.21|4668.21|4668.21|4666.2|4666.2|0
1648711780000|2022-03-31 07:29:40|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1648711790000|2022-03-31 07:29:50|4666.71|4666.71|4668.05|4668.05|4668.05|4668.05|4666.71|4666.71|0
1648711800000|2022-03-31 07:30:00|4666.99|4666.99|4664.77|4664.77|4666.99|4666.99|4664.77|4664.77|0
1648711810000|2022-03-31 07:30:10|4664.59|4664.59|4664.77|4664.77|4664.77|4664.77|4664.59|4664.59|0
1648711820000|2022-03-31 07:30:20|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|0
1648711830000|2022-03-31 07:30:30|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1648711840000|2022-03-31 07:30:40|4664.99|4664.99|4664.47|4664.47|4665.15|4665.15|4664.47|4664.47|0
1648711850000|2022-03-31 07:30:50|4663.8|4663.8|4665.14|4665.14|4665.14|4665.14|4663.8|4663.8|0
1648711880000|2022-03-31 07:31:20|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|4666.38|0
1648711890000|2022-03-31 07:31:30|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4663.84|4663.84|0
1648711900000|2022-03-31 07:31:40|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|4662.5|0
1648711920000|2022-03-31 07:32:00|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1648711930000|2022-03-31 07:32:10|4663.26|4663.26|4663.57|4663.57|4663.57|4663.57|4663.26|4663.26|0
1648711940000|2022-03-31 07:32:20|4663.87|4663.87|4663.52|4663.52|4663.87|4663.87|4663.16|4663.16|0
1648711950000|2022-03-31 07:32:30|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|4662.93|0
1648711980000|2022-03-31 07:33:00|4662.49|4662.49|4660.48|4660.48|4662.49|4662.49|4660.48|4660.48|0
1648712010000|2022-03-31 07:33:30|4660.63|4660.63|4660.25|4660.25|4660.78|4660.78|4660.25|4660.25|0
1648712030000|2022-03-31 07:33:50|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|4660.78|0
1648712050000|2022-03-31 07:34:10|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1648712070000|2022-03-31 07:34:30|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1648712080000|2022-03-31 07:34:40|4661.8|4661.8|4663.81|4663.81|4663.81|4663.81|4661.8|4661.8|0
1648712090000|2022-03-31 07:34:50|4663.65|4663.65|4662.31|4662.31|4663.65|4663.65|4662.31|4662.31|0
1648712110000|2022-03-31 07:35:10|4662.98|4662.98|4664.72|4664.72|4664.72|4664.72|4662.98|4662.98|0
1648712120000|2022-03-31 07:35:20|4664.88|4664.88|4662.93|4662.93|4664.94|4664.94|4662.93|4662.93|0
1648712130000|2022-03-31 07:35:30|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1648712140000|2022-03-31 07:35:40|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1648712150000|2022-03-31 07:35:50|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1648712160000|2022-03-31 07:36:00|4662.34|4662.34|4663.01|4663.01|4663.01|4663.01|4662.34|4662.34|0
1648712190000|2022-03-31 07:36:30|4662.34|4662.34|4663.06|4663.06|4663.06|4663.06|4662.34|4662.34|0
1648712220000|2022-03-31 07:37:00|4662.77|4662.77|4662.62|4662.62|4662.77|4662.77|4662.62|4662.62|0
1648712230000|2022-03-31 07:37:10|4661.95|4661.95|4661.75|4661.75|4661.95|4661.95|4661.44|4661.44|0
1648712240000|2022-03-31 07:37:20|4661.81|4661.81|4662.23|4662.23|4662.23|4662.23|4661.81|4661.81|0
1648712250000|2022-03-31 07:37:30|4661.54|4661.54|4661.7|4661.7|4661.7|4661.7|4661.54|4661.54|0
1648712260000|2022-03-31 07:37:40|4661.35|4661.35|4660.01|4660.01|4661.35|4661.35|4659.34|4659.34|0
1648712270000|2022-03-31 07:37:50|4659.77|4659.77|4661.11|4661.11|4661.11|4661.11|4659.77|4659.77|0
1648712280000|2022-03-31 07:38:00|4661.23|4661.23|4660.6|4660.6|4661.23|4661.23|4659.89|4659.89|0
1648712320000|2022-03-31 07:38:40|4660.07|4660.07|4659.4|4659.4|4660.07|4660.07|4659.4|4659.4|0
1648712340000|2022-03-31 07:39:00|4658.06|4658.06|4658.7|4658.7|4658.7|4658.7|4657.65|4657.65|0
1648712350000|2022-03-31 07:39:10|4659.37|4659.37|4660.07|4660.07|4660.07|4660.07|4659.37|4659.37|0
1648712360000|2022-03-31 07:39:20|4659.9|4659.9|4661.23|4661.23|4661.23|4661.23|4659.9|4659.9|0
1648712370000|2022-03-31 07:39:30|4661.29|4661.29|4661.53|4661.53|4661.53|4661.53|4661.18|4661.18|0
1648712380000|2022-03-31 07:39:40|4661.37|4661.37|4661.02|4661.02|4661.55|4661.55|4661.02|4661.02|0
1648712390000|2022-03-31 07:39:50|4659.68|4659.68|4660.7|4660.7|4660.7|4660.7|4659.68|4659.68|0
1648712400000|2022-03-31 07:40:00|4658.69|4658.69|4659.57|4659.57|4659.57|4659.57|4658.69|4658.69|0
1648712410000|2022-03-31 07:40:10|4659.22|4659.22|4658.72|4658.72|4659.22|4659.22|4658.72|4658.72|0
1648712420000|2022-03-31 07:40:20|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4656.35|4656.35|0
1648712450000|2022-03-31 07:40:50|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1648712460000|2022-03-31 07:41:00|4660.43|4660.43|4660.07|4660.07|4660.43|4660.43|4660.07|4660.07|0
1648712470000|2022-03-31 07:41:10|4659.72|4659.72|4659.28|4659.28|4659.72|4659.72|4659.28|4659.28|0
1648712480000|2022-03-31 07:41:20|4659.46|4659.46|4659.29|4659.29|4659.46|4659.46|4659.29|4659.29|0
1648712490000|2022-03-31 07:41:30|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|0
1648712510000|2022-03-31 07:41:50|4659.25|4659.25|4658.05|4658.05|4659.25|4659.25|4658.05|4658.05|0
1648712520000|2022-03-31 07:42:00|4656.71|4656.71|4657.7|4657.7|4658.05|4658.05|4656.71|4656.71|0
1648712550000|2022-03-31 07:42:30|4657.52|4657.52|4657.35|4657.35|4657.52|4657.52|4655.34|4655.34|0
1648712560000|2022-03-31 07:42:40|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1648712570000|2022-03-31 07:42:50|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|0
1648712590000|2022-03-31 07:43:10|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|0
1648712600000|2022-03-31 07:43:20|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|4656.85|0
1648712610000|2022-03-31 07:43:30|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|0
1648712640000|2022-03-31 07:44:00|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|0
1648712650000|2022-03-31 07:44:10|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1648712680000|2022-03-31 07:44:40|4656.1|4656.1|4658.11|4658.11|4658.11|4658.11|4656.1|4656.1|0
1648712690000|2022-03-31 07:44:50|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|0
1648712700000|2022-03-31 07:45:00|4658.59|4658.59|4658.7|4658.7|4658.7|4658.7|4658.59|4658.59|0
1648712710000|2022-03-31 07:45:10|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1648712720000|2022-03-31 07:45:20|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|4658.38|0
1648712730000|2022-03-31 07:45:30|4658.03|4658.03|4658.38|4658.38|4658.38|4658.38|4658.03|4658.03|0
1648712740000|2022-03-31 07:45:40|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|0
1648712750000|2022-03-31 07:45:50|4657.62|4657.62|4658.29|4658.29|4658.29|4658.29|4657.62|4657.62|0
1648712760000|2022-03-31 07:46:00|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|0
1648712770000|2022-03-31 07:46:10|4660.47|4660.47|4659.8|4659.8|4660.47|4660.47|4659.8|4659.8|0
1648712800000|2022-03-31 07:46:40|4659.45|4659.45|4659.92|4659.92|4659.92|4659.92|4659.45|4659.45|0
1648712820000|2022-03-31 07:47:00|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1648712840000|2022-03-31 07:47:20|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1648712870000|2022-03-31 07:47:50|4661.26|4661.26|4661.09|4661.09|4661.26|4661.26|4661.09|4661.09|0
1648712880000|2022-03-31 07:48:00|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|0
1648712890000|2022-03-31 07:48:10|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|0
1648712920000|2022-03-31 07:48:40|4664.12|4664.12|4665.18|4665.18|4665.18|4665.18|4664.12|4664.12|0
1648712930000|2022-03-31 07:48:50|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1648712940000|2022-03-31 07:49:00|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|0
1648712950000|2022-03-31 07:49:10|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|0
1648712960000|2022-03-31 07:49:20|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|4665.87|0
1648712970000|2022-03-31 07:49:30|4666.54|4666.54|4665.87|4665.87|4666.54|4666.54|4665.87|4665.87|0
1648712980000|2022-03-31 07:49:40|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|4665.51|0
1648712990000|2022-03-31 07:49:50|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1648713000000|2022-03-31 07:50:00|4663.96|4663.96|4664.49|4664.49|4664.49|4664.49|4663.96|4663.96|0
1648713010000|2022-03-31 07:50:10|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1648713020000|2022-03-31 07:50:20|4663.78|4663.78|4666.29|4666.29|4666.46|4666.46|4663.78|4663.78|0
1648713030000|2022-03-31 07:50:30|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|0
1648713040000|2022-03-31 07:50:40|4667.13|4667.13|4669.08|4669.08|4669.08|4669.08|4667.13|4667.13|0
1648713050000|2022-03-31 07:50:50|4669.22|4669.22|4667.84|4667.84|4669.22|4669.22|4667.84|4667.84|0
1648713060000|2022-03-31 07:51:00|4667.47|4667.47|4667.77|4667.77|4667.77|4667.77|4667.47|4667.47|0
1648713070000|2022-03-31 07:51:10|4667.62|4667.62|4667.79|4667.79|4667.79|4667.79|4667.62|4667.62|0
1648713080000|2022-03-31 07:51:20|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1648713100000|2022-03-31 07:51:40|4667.26|4667.26|4667.59|4667.59|4667.59|4667.59|4667.26|4667.26|0
1648713120000|2022-03-31 07:52:00|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1648713130000|2022-03-31 07:52:10|4667.95|4667.95|4669.4|4669.4|4669.4|4669.4|4667.95|4667.95|0
1648713140000|2022-03-31 07:52:20|4669.58|4669.58|4670.35|4670.35|4670.35|4670.35|4669.58|4669.58|0
1648713150000|2022-03-31 07:52:30|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|4670.17|0
1648713160000|2022-03-31 07:52:40|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|0
1648713170000|2022-03-31 07:52:50|4670.02|4670.02|4668.01|4668.01|4670.02|4670.02|4668.01|4668.01|0
1648713180000|2022-03-31 07:53:00|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|0
1648713190000|2022-03-31 07:53:10|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|4666.5|0
1648713200000|2022-03-31 07:53:20|4666.82|4666.82|4668.16|4668.16|4668.16|4668.16|4666.15|4666.15|0
1648713210000|2022-03-31 07:53:30|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|0
1648713220000|2022-03-31 07:53:40|4670.17|4670.17|4670.84|4670.84|4670.84|4670.84|4670.17|4670.17|0
1648713240000|2022-03-31 07:54:00|4670.17|4670.17|4668.83|4668.83|4670.17|4670.17|4668.83|4668.83|0
1648713260000|2022-03-31 07:54:20|4669.01|4669.01|4670.17|4670.17|4670.17|4670.17|4668.83|4668.83|0
1648713270000|2022-03-31 07:54:30|4669.5|4669.5|4670.27|4670.27|4670.27|4670.27|4669.5|4669.5|0
1648713310000|2022-03-31 07:55:10|4669.57|4669.57|4669.04|4669.04|4669.57|4669.57|4669.04|4669.04|0
1648713320000|2022-03-31 07:55:20|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|0
1648713330000|2022-03-31 07:55:30|4667.48|4667.48|4665.76|4665.76|4667.48|4667.48|4665.76|4665.76|0
1648713340000|2022-03-31 07:55:40|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|4665.9|0
1648713360000|2022-03-31 07:56:00|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1648713370000|2022-03-31 07:56:10|4666.79|4666.79|4665.62|4665.62|4666.96|4666.96|4665.62|4665.62|0
1648713390000|2022-03-31 07:56:30|4666.51|4666.51|4666.39|4666.39|4666.51|4666.51|4666.39|4666.39|0
1648713400000|2022-03-31 07:56:40|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1648713430000|2022-03-31 07:57:10|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1648713440000|2022-03-31 07:57:20|4666.56|4666.56|4666.71|4666.71|4666.71|4666.71|4666.56|4666.56|0
1648713450000|2022-03-31 07:57:30|4666.86|4666.86|4667.53|4667.53|4667.53|4667.53|4666.86|4666.86|0
1648713480000|2022-03-31 07:58:00|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1648713500000|2022-03-31 07:58:20|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|0
1648713520000|2022-03-31 07:58:40|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1648713530000|2022-03-31 07:58:50|4668.08|4668.08|4668.26|4668.26|4668.26|4668.26|4667.9|4667.9|0
1648713540000|2022-03-31 07:59:00|4667.96|4667.96|4668.11|4668.11|4668.11|4668.11|4667.96|4667.96|0
1648713550000|2022-03-31 07:59:10|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|0
1648713560000|2022-03-31 07:59:20|4668.43|4668.43|4668.61|4668.61|4668.61|4668.61|4668.43|4668.43|0
1648713570000|2022-03-31 07:59:30|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|4668.9|0
1648713580000|2022-03-31 07:59:40|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|4668.37|0
1648713600000|2022-03-31 08:00:00|4668.08|4668.08|4668.08|4668.08|4668.75|4668.75|4668.08|4668.08|0
1648713610000|2022-03-31 08:00:10|4667.41|4667.41|4666.74|4666.74|4668.08|4668.08|4666.74|4666.74|0
1648713650000|2022-03-31 08:00:50|4666.95|4666.95|4665.41|4665.41|4667|4667|4665.41|4665.41|0
1648713660000|2022-03-31 08:01:00|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|0
1648713690000|2022-03-31 08:01:30|4664.43|4664.43|4663.37|4663.37|4664.43|4664.43|4663.37|4663.37|0
1648713710000|2022-03-31 08:01:50|4663.48|4663.48|4666.33|4666.33|4666.33|4666.33|4662.77|4662.77|0
1648713780000|2022-03-31 08:03:00|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1648713800000|2022-03-31 08:03:20|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|0
1648713810000|2022-03-31 08:03:30|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|0
1648713820000|2022-03-31 08:03:40|4664.07|4664.07|4664.6|4664.6|4664.6|4664.6|4664.07|4664.07|0
1648713830000|2022-03-31 08:03:50|4664.78|4664.78|4665.83|4665.83|4665.83|4665.83|4664.78|4664.78|0
1648713850000|2022-03-31 08:04:10|4665.48|4665.48|4666.01|4666.01|4666.01|4666.01|4665.48|4665.48|0
1648713880000|2022-03-31 08:04:40|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|0
1648713890000|2022-03-31 08:04:50|4666.9|4666.9|4667.02|4667.02|4667.02|4667.02|4666.9|4666.9|0
1648713900000|2022-03-31 08:05:00|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1648713930000|2022-03-31 08:05:30|4667.25|4667.25|4667.55|4667.55|4667.55|4667.55|4667.25|4667.25|0
1648713950000|2022-03-31 08:05:50|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1648713960000|2022-03-31 08:06:00|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|0
1648713970000|2022-03-31 08:06:10|4666.03|4666.03|4666.39|4666.39|4666.39|4666.39|4666.03|4666.03|0
1648713980000|2022-03-31 08:06:20|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1648713990000|2022-03-31 08:06:30|4667.55|4667.55|4668.22|4668.22|4668.22|4668.22|4667.55|4667.55|0
1648714000000|2022-03-31 08:06:40|4669.56|4669.56|4668.22|4668.22|4669.56|4669.56|4668.22|4668.22|0
1648714020000|2022-03-31 08:07:00|4668.43|4668.43|4668.86|4668.86|4668.86|4668.86|4668.38|4668.38|0
1648714050000|2022-03-31 08:07:30|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1648714080000|2022-03-31 08:08:00|4668.29|4668.29|4666.28|4666.28|4668.29|4668.29|4666.28|4666.28|0
1648714160000|2022-03-31 08:09:20|4665.22|4665.22|4664.9|4664.9|4665.22|4665.22|4664.9|4664.9|0
1648714170000|2022-03-31 08:09:30|4666.24|4666.24|4666.66|4666.66|4666.72|4666.72|4666.24|4666.24|0
1648714180000|2022-03-31 08:09:40|4666.78|4666.78|4666.66|4666.66|4666.78|4666.78|4666.6|4666.6|0
1648714190000|2022-03-31 08:09:50|4667.01|4667.01|4667.69|4667.69|4667.69|4667.69|4667.01|4667.01|0
1648714200000|2022-03-31 08:10:00|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|0
1648714210000|2022-03-31 08:10:10|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|0
1648714220000|2022-03-31 08:10:20|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|0
1648714230000|2022-03-31 08:10:30|4668.17|4668.17|4668.63|4668.63|4668.63|4668.63|4667.29|4667.29|0
1648714240000|2022-03-31 08:10:40|4667.96|4667.96|4667.26|4667.26|4667.96|4667.96|4667.26|4667.26|0
1648714260000|2022-03-31 08:11:00|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|4666.59|0
1648714290000|2022-03-31 08:11:30|4665.7|4665.7|4665|4665|4665.7|4665.7|4665|4665|0
1648714310000|2022-03-31 08:11:50|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1648714340000|2022-03-31 08:12:20|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|0
1648714360000|2022-03-31 08:12:40|4663.12|4663.12|4661.45|4661.45|4663.12|4663.12|4660.78|4660.78|0
1648714390000|2022-03-31 08:13:10|4662.16|4662.16|4661.98|4661.98|4662.51|4662.51|4661.98|4661.98|0
1648714410000|2022-03-31 08:13:30|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|4662.49|0
1648714420000|2022-03-31 08:13:40|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|4662.13|0
1648714430000|2022-03-31 08:13:50|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1648714460000|2022-03-31 08:14:20|4661.15|4661.15|4660.62|4660.62|4661.15|4661.15|4660.62|4660.62|0
1648714500000|2022-03-31 08:15:00|4660.97|4660.97|4661.09|4661.09|4661.09|4661.09|4660.97|4660.97|0
1648714520000|2022-03-31 08:15:20|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1648714550000|2022-03-31 08:15:50|4661.59|4661.59|4662.25|4662.25|4662.25|4662.25|4661.59|4661.59|0
1648714570000|2022-03-31 08:16:10|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|0
1648714580000|2022-03-31 08:16:20|4661.42|4661.42|4660.54|4660.54|4661.42|4661.42|4660.54|4660.54|0
1648714600000|2022-03-31 08:16:40|4661.24|4661.24|4662.58|4662.58|4662.58|4662.58|4661.24|4661.24|0
1648714660000|2022-03-31 08:17:40|4660.57|4660.57|4660.34|4660.34|4660.57|4660.57|4660.34|4660.34|0
1648714670000|2022-03-31 08:17:50|4660.19|4660.19|4659.63|4659.63|4660.19|4660.19|4659.48|4659.48|0
1648714680000|2022-03-31 08:18:00|4658.96|4658.96|4657.72|4657.72|4658.96|4658.96|4657.72|4657.72|0
1648714690000|2022-03-31 08:18:10|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|4657.19|0
1648714720000|2022-03-31 08:18:40|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1648714730000|2022-03-31 08:18:50|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|4656.34|0
1648714750000|2022-03-31 08:19:10|4655.81|4655.81|4655.11|4655.11|4655.81|4655.81|4655.11|4655.11|0
1648714760000|2022-03-31 08:19:20|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1648714770000|2022-03-31 08:19:30|4656.34|4656.34|4656.87|4656.87|4656.87|4656.87|4656.34|4656.34|0
1648714780000|2022-03-31 08:19:40|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|0
1648714800000|2022-03-31 08:20:00|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|4656.52|0
1648714820000|2022-03-31 08:20:20|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|0
1648714840000|2022-03-31 08:20:40|4656.87|4656.87|4657.05|4657.05|4657.05|4657.05|4656.87|4656.87|0
1648714850000|2022-03-31 08:20:50|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1648714860000|2022-03-31 08:21:00|4659.06|4659.06|4657.05|4657.05|4659.06|4659.06|4657.05|4657.05|0
1648714880000|2022-03-31 08:21:20|4655.04|4655.04|4655.04|4655.04|4655.04|4655.04|4654.37|4654.37|0
1648714900000|2022-03-31 08:21:40|4653.7|4653.7|4653.7|4653.7|4653.7|4653.7|4653.7|4653.7|0
1648714930000|2022-03-31 08:22:10|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|0
1648714950000|2022-03-31 08:22:30|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1648714980000|2022-03-31 08:23:00|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|0
1648714990000|2022-03-31 08:23:10|4649.97|4649.97|4651.98|4651.98|4651.98|4651.98|4649.97|4649.97|0
1648715010000|2022-03-31 08:23:30|4651.4|4651.4|4651.78|4651.78|4651.93|4651.93|4651.4|4651.4|0
1648715020000|2022-03-31 08:23:40|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|0
1648715030000|2022-03-31 08:23:50|4651.41|4651.41|4650.52|4650.52|4651.41|4651.41|4650.52|4650.52|0
1648715050000|2022-03-31 08:24:10|4650.17|4650.17|4650.06|4650.06|4650.66|4650.66|4650.06|4650.06|0
1648715070000|2022-03-31 08:24:30|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|0
1648715080000|2022-03-31 08:24:40|4648.57|4648.57|4647.69|4647.69|4648.57|4648.57|4647.69|4647.69|0
1648715090000|2022-03-31 08:24:50|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|0
1648715110000|2022-03-31 08:25:10|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1648715160000|2022-03-31 08:26:00|4647.52|4647.52|4648.23|4648.23|4648.23|4648.23|4647.52|4647.52|0
1648715170000|2022-03-31 08:26:10|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|0
1648715200000|2022-03-31 08:26:40|4648.86|4648.86|4649.89|4649.89|4651.23|4651.23|4648.86|4648.86|0
1648715210000|2022-03-31 08:26:50|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|0
1648715250000|2022-03-31 08:27:30|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|0
1648715280000|2022-03-31 08:28:00|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|0
1648715310000|2022-03-31 08:28:30|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|0
1648715340000|2022-03-31 08:29:00|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|4648.14|0
1648715360000|2022-03-31 08:29:20|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1648715390000|2022-03-31 08:29:50|4647.79|4647.79|4648.32|4648.32|4648.32|4648.32|4647.79|4647.79|0
1648715400000|2022-03-31 08:30:00|4648.46|4648.46|4647.44|4647.44|4648.46|4648.46|4647.44|4647.44|0
1648715410000|2022-03-31 08:30:10|4647.09|4647.09|4646.91|4646.91|4647.09|4647.09|4646.91|4646.91|0
1648715450000|2022-03-31 08:30:50|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|0
1648715460000|2022-03-31 08:31:00|4646.59|4646.59|4645.92|4645.92|4646.59|4646.59|4645.92|4645.92|0
1648715470000|2022-03-31 08:31:10|4645.25|4645.25|4642.57|4642.57|4645.25|4645.25|4642.57|4642.57|0
1648715480000|2022-03-31 08:31:20|4641.68|4641.68|4641.86|4641.86|4641.86|4641.86|4641.68|4641.68|0
1648715490000|2022-03-31 08:31:30|4643.87|4643.87|4645.21|4645.21|4645.21|4645.21|4643.87|4643.87|0
1648715530000|2022-03-31 08:32:10|4644.33|4644.33|4645.03|4645.03|4645.03|4645.03|4644.33|4644.33|0
1648715540000|2022-03-31 08:32:20|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|0
1648715550000|2022-03-31 08:32:30|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1648715560000|2022-03-31 08:32:40|4642.91|4642.91|4642.38|4642.38|4642.91|4642.91|4642.38|4642.38|0
1648715580000|2022-03-31 08:33:00|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|0
1648715620000|2022-03-31 08:33:40|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|0
1648715630000|2022-03-31 08:33:50|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|4643.08|0
1648715640000|2022-03-31 08:34:00|4642.55|4642.55|4642.79|4642.79|4642.79|4642.79|4642.55|4642.55|0
1648715650000|2022-03-31 08:34:10|4642.47|4642.47|4642.74|4642.74|4642.74|4642.74|4642.47|4642.47|0
1648715660000|2022-03-31 08:34:20|4642.07|4642.07|4642.74|4642.74|4642.74|4642.74|4642.07|4642.07|0
1648715670000|2022-03-31 08:34:30|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|0
1648715680000|2022-03-31 08:34:40|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1648715730000|2022-03-31 08:35:30|4639.56|4639.56|4639.56|4639.56|4639.56|4639.56|4639.56|4639.56|0
1648715750000|2022-03-31 08:35:50|4639.92|4639.92|4640.45|4640.45|4640.45|4640.45|4639.92|4639.92|0
1648715760000|2022-03-31 08:36:00|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|4640.68|0
1648715770000|2022-03-31 08:36:10|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|0
1648715780000|2022-03-31 08:36:20|4639.52|4639.52|4643.3|4643.3|4643.3|4643.3|4639.52|4639.52|0
1648715790000|2022-03-31 08:36:30|4643.35|4643.35|4643.45|4643.45|4643.45|4643.45|4643.35|4643.35|0
1648715800000|2022-03-31 08:36:40|4643.72|4643.72|4643.05|4643.05|4643.72|4643.72|4643.05|4643.05|0
1648715810000|2022-03-31 08:36:50|4644.11|4644.11|4644.99|4644.99|4644.99|4644.99|4644.11|4644.11|0
1648715820000|2022-03-31 08:37:00|4644.29|4644.29|4644.07|4644.07|4644.29|4644.29|4644.07|4644.07|0
1648715870000|2022-03-31 08:37:50|4643.76|4643.76|4642.64|4642.64|4643.76|4643.76|4642.64|4642.64|0
1648715880000|2022-03-31 08:38:00|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1648715890000|2022-03-31 08:38:10|4642.96|4642.96|4642.43|4642.43|4642.96|4642.96|4642.43|4642.43|0
1648715910000|2022-03-31 08:38:30|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1648715920000|2022-03-31 08:38:40|4642.43|4642.43|4641.76|4641.76|4642.43|4642.43|4641.76|4641.76|0
1648715930000|2022-03-31 08:38:50|4641.61|4641.61|4642.28|4642.28|4642.28|4642.28|4641.61|4641.61|0
1648715970000|2022-03-31 08:39:30|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|4642.45|0
1648715980000|2022-03-31 08:39:40|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|4641.78|0
1648715990000|2022-03-31 08:39:50|4642.13|4642.13|4642.13|4642.13|4642.13|4642.13|4642.13|4642.13|0
1648716010000|2022-03-31 08:40:10|4639.88|4639.88|4638.86|4638.86|4639.88|4639.88|4638.86|4638.86|0
1648716020000|2022-03-31 08:40:20|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|4639.57|0
1648716030000|2022-03-31 08:40:30|4638.9|4638.9|4640.24|4640.24|4640.24|4640.24|4638.9|4638.9|0
1648716060000|2022-03-31 08:41:00|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|4638.9|0
1648716080000|2022-03-31 08:41:20|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1648716090000|2022-03-31 08:41:30|4635.55|4635.55|4636.22|4636.22|4636.22|4636.22|4635.55|4635.55|0
1648716110000|2022-03-31 08:41:50|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1648716120000|2022-03-31 08:42:00|4634.21|4634.21|4635.55|4635.55|4635.55|4635.55|4634.21|4634.21|0
1648716140000|2022-03-31 08:42:20|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|0
1648716160000|2022-03-31 08:42:40|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1648716180000|2022-03-31 08:43:00|4634.29|4634.29|4634.47|4634.47|4634.47|4634.47|4634.29|4634.29|0
1648716190000|2022-03-31 08:43:10|4633.8|4633.8|4633.56|4633.56|4634.23|4634.23|4632.89|4632.89|0
1648716210000|2022-03-31 08:43:30|4634.23|4634.23|4634.23|4634.23|4634.9|4634.9|4634.23|4634.23|0
1648716240000|2022-03-31 08:44:00|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|4634.9|0
1648716250000|2022-03-31 08:44:10|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|0
1648716260000|2022-03-31 08:44:20|4633.67|4633.67|4632.01|4632.01|4633.67|4633.67|4632.01|4632.01|0
1648716280000|2022-03-31 08:44:40|4631.66|4631.66|4631.3|4631.3|4631.66|4631.66|4631.3|4631.3|0
1648716290000|2022-03-31 08:44:50|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|0
1648716300000|2022-03-31 08:45:00|4633.35|4633.35|4630|4630|4633.35|4633.35|4630|4630|0
1648716310000|2022-03-31 08:45:10|4630.67|4630.67|4630|4630|4630.67|4630.67|4630|4630|0
1648716320000|2022-03-31 08:45:20|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|4630.67|0
1648716350000|2022-03-31 08:45:50|4631.02|4631.02|4631.2|4631.2|4631.2|4631.2|4631.02|4631.02|0
1648716360000|2022-03-31 08:46:00|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1648716370000|2022-03-31 08:46:10|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1648716400000|2022-03-31 08:46:40|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|4632.13|0
1648716410000|2022-03-31 08:46:50|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1648716430000|2022-03-31 08:47:10|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|0
1648716440000|2022-03-31 08:47:20|4631.32|4631.32|4631.85|4631.85|4631.85|4631.85|4631.32|4631.32|0
1648716480000|2022-03-31 08:48:00|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|0
1648716500000|2022-03-31 08:48:20|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|0
1648716510000|2022-03-31 08:48:30|4632.52|4632.52|4633.05|4633.05|4633.05|4633.05|4632.52|4632.52|0
1648716540000|2022-03-31 08:49:00|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|4631.99|0
1648716560000|2022-03-31 08:49:20|4631.32|4631.32|4631.99|4631.99|4631.99|4631.99|4631.32|4631.32|0
1648716580000|2022-03-31 08:49:40|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|4631.32|0
1648716600000|2022-03-31 08:50:00|4632.21|4632.21|4631.85|4631.85|4632.21|4632.21|4631.85|4631.85|0
1648716620000|2022-03-31 08:50:20|4632.52|4632.52|4632.7|4632.7|4632.7|4632.7|4632.17|4632.17|0
1648716640000|2022-03-31 08:50:40|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|0
1648716660000|2022-03-31 08:51:00|4632.4|4632.4|4632.4|4632.4|4632.4|4632.4|4632.4|4632.4|0
1648716670000|2022-03-31 08:51:10|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|4633.11|0
1648716690000|2022-03-31 08:51:30|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|0
1648716700000|2022-03-31 08:51:40|4634.7|4634.7|4634.17|4634.17|4634.7|4634.7|4634.17|4634.17|0
1648716710000|2022-03-31 08:51:50|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|0
1648716740000|2022-03-31 08:52:20|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4633.5|4633.5|0
1648716750000|2022-03-31 08:52:30|4635.51|4635.51|4636.18|4636.18|4636.85|4636.85|4635.51|4635.51|0
1648716760000|2022-03-31 08:52:40|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|0
1648716790000|2022-03-31 08:53:10|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1648716800000|2022-03-31 08:53:20|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|0
1648716810000|2022-03-31 08:53:30|4635.65|4635.65|4635.48|4635.48|4635.65|4635.65|4635.47|4635.47|0
1648716820000|2022-03-31 08:53:40|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|0
1648716840000|2022-03-31 08:54:00|4634.31|4634.31|4633.96|4633.96|4634.31|4634.31|4633.96|4633.96|0
1648716850000|2022-03-31 08:54:10|4633.21|4633.21|4633.05|4633.05|4633.21|4633.21|4633.05|4633.05|0
1648716860000|2022-03-31 08:54:20|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|4633.6|0
1648716880000|2022-03-31 08:54:40|4633.23|4633.23|4633.28|4633.28|4633.28|4633.28|4633.23|4633.23|0
1648716890000|2022-03-31 08:54:50|4633.44|4633.44|4636.79|4636.79|4636.89|4636.89|4633.44|4633.44|0
1648716900000|2022-03-31 08:55:00|4636.62|4636.62|4637.33|4637.33|4637.51|4637.51|4636.62|4636.62|0
1648716910000|2022-03-31 08:55:10|4637.49|4637.49|4638.37|4638.37|4638.37|4638.37|4637.32|4637.32|0
1648716930000|2022-03-31 08:55:30|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1648716940000|2022-03-31 08:55:40|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|0
1648716950000|2022-03-31 08:55:50|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1648716960000|2022-03-31 08:56:00|4637.24|4637.24|4637.42|4637.42|4637.42|4637.42|4637.24|4637.24|0
1648716970000|2022-03-31 08:56:10|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|0
1648716980000|2022-03-31 08:56:20|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|0
1648716990000|2022-03-31 08:56:30|4637.91|4637.91|4638.09|4638.09|4638.09|4638.09|4637.91|4637.91|0
1648717010000|2022-03-31 08:56:50|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|0
1648717020000|2022-03-31 08:57:00|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|0
1648717040000|2022-03-31 08:57:20|4636.37|4636.37|4637.71|4637.71|4637.71|4637.71|4636.37|4636.37|0
1648717050000|2022-03-31 08:57:30|4638.06|4638.06|4638.12|4638.12|4638.12|4638.12|4638.06|4638.06|0
1648717060000|2022-03-31 08:57:40|4637.76|4637.76|4638.12|4638.12|4638.12|4638.12|4637.76|4637.76|0
1648717080000|2022-03-31 08:58:00|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1648717090000|2022-03-31 08:58:10|4639.77|4639.77|4643.12|4643.12|4643.12|4643.12|4639.77|4639.77|0
1648717110000|2022-03-31 08:58:30|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|4643.27|0
1648717140000|2022-03-31 08:59:00|4643.8|4643.8|4643.45|4643.45|4643.8|4643.8|4643.45|4643.45|0
1648717160000|2022-03-31 08:59:20|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|0
1648717170000|2022-03-31 08:59:30|4640.1|4640.1|4641.65|4641.65|4641.65|4641.65|4640.1|4640.1|0
1648717180000|2022-03-31 08:59:40|4641.3|4641.3|4640.62|4640.62|4641.3|4641.3|4640.62|4640.62|0
1648717190000|2022-03-31 08:59:50|4638.61|4638.61|4638.61|4638.61|4638.61|4638.61|4638.61|4638.61|0
1648717200000|2022-03-31 09:00:00|4639.04|4639.04|4641.05|4641.05|4641.05|4641.05|4639.04|4639.04|0
1648717220000|2022-03-31 09:00:20|4641.11|4641.11|4641.11|4641.11|4641.11|4641.11|4641.11|4641.11|0
1648717230000|2022-03-31 09:00:30|4639.1|4639.1|4638.89|4638.89|4639.1|4639.1|4638.74|4638.74|0
1648717250000|2022-03-31 09:00:50|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|4639.42|0
1648717260000|2022-03-31 09:01:00|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|0
1648717310000|2022-03-31 09:01:50|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|0
1648717360000|2022-03-31 09:02:40|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1648717370000|2022-03-31 09:02:50|4638.86|4638.86|4637.52|4637.52|4638.86|4638.86|4637.52|4637.52|0
1648717380000|2022-03-31 09:03:00|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1648717400000|2022-03-31 09:03:20|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|0
1648717410000|2022-03-31 09:03:30|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|0
1648717420000|2022-03-31 09:03:40|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|0
1648717430000|2022-03-31 09:03:50|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|0
1648717440000|2022-03-31 09:04:00|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|0
1648717450000|2022-03-31 09:04:10|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|0
1648717460000|2022-03-31 09:04:20|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|4637.31|0
1648717470000|2022-03-31 09:04:30|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|0
1648717510000|2022-03-31 09:05:10|4637.84|4637.84|4637.48|4637.48|4637.84|4637.84|4637.48|4637.48|0
1648717520000|2022-03-31 09:05:20|4638.51|4638.51|4639.84|4639.84|4639.84|4639.84|4638.51|4638.51|0
1648717530000|2022-03-31 09:05:30|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|0
1648717540000|2022-03-31 09:05:40|4638.51|4638.51|4638.15|4638.15|4638.51|4638.51|4638.15|4638.15|0
1648717550000|2022-03-31 09:05:50|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|0
1648717570000|2022-03-31 09:06:10|4637.52|4637.52|4638.86|4638.86|4639.53|4639.53|4637.52|4637.52|0
1648717590000|2022-03-31 09:06:30|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.62|4637.62|0
1648717600000|2022-03-31 09:06:40|4637.27|4637.27|4636.6|4636.6|4637.27|4637.27|4636.6|4636.6|0
1648717610000|2022-03-31 09:06:50|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1648717620000|2022-03-31 09:07:00|4635.75|4635.75|4635.75|4635.75|4635.75|4635.75|4635.75|4635.75|0
1648717630000|2022-03-31 09:07:10|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|4635.49|0
1648717650000|2022-03-31 09:07:30|4634.78|4634.78|4635.15|4635.15|4635.15|4635.15|4634.78|4634.78|0
1648717660000|2022-03-31 09:07:40|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|4633.81|0
1648717680000|2022-03-31 09:08:00|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|0
1648717690000|2022-03-31 09:08:10|4633.11|4633.11|4634.35|4634.35|4634.35|4634.35|4632.94|4632.94|0
1648717700000|2022-03-31 09:08:20|4633.83|4633.83|4633.47|4633.47|4633.83|4633.83|4633.47|4633.47|0
1648717710000|2022-03-31 09:08:30|4633.53|4633.53|4633.35|4633.35|4634.05|4634.05|4633.35|4633.35|0
1648717720000|2022-03-31 09:08:40|4633.53|4633.53|4634.23|4634.23|4634.23|4634.23|4633.53|4633.53|0
1648717760000|2022-03-31 09:09:20|4634.41|4634.41|4631.06|4631.06|4634.41|4634.41|4631.06|4631.06|0
1648717770000|2022-03-31 09:09:30|4632.4|4632.4|4635.39|4635.39|4635.75|4635.75|4632.4|4632.4|0
1648717800000|2022-03-31 09:10:00|4635.92|4635.92|4636.24|4636.24|4636.24|4636.24|4635.92|4635.92|0
1648717810000|2022-03-31 09:10:10|4636.07|4636.07|4635.73|4635.73|4636.07|4636.07|4635.73|4635.73|0
1648717840000|2022-03-31 09:10:40|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|0
1648717850000|2022-03-31 09:10:50|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|4636.95|0
1648717860000|2022-03-31 09:11:00|4637.13|4637.13|4636.95|4636.95|4637.13|4637.13|4636.95|4636.95|0
1648717920000|2022-03-31 09:12:00|4637.62|4637.62|4638|4638|4638|4638|4637.47|4637.47|0
1648717960000|2022-03-31 09:12:40|4637.65|4637.65|4637.3|4637.3|4637.65|4637.65|4637.3|4637.3|0
1648717970000|2022-03-31 09:12:50|4639.31|4639.31|4638.64|4638.64|4639.31|4639.31|4638.64|4638.64|0
1648717990000|2022-03-31 09:13:10|4637.3|4637.3|4636.94|4636.94|4637.3|4637.3|4636.94|4636.94|0
1648718000000|2022-03-31 09:13:20|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|4636.83|0
1648718010000|2022-03-31 09:13:30|4637.53|4637.53|4636.88|4636.88|4637.53|4637.53|4636.83|4636.83|0
1648718040000|2022-03-31 09:14:00|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|0
1648718050000|2022-03-31 09:14:10|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1648718070000|2022-03-31 09:14:30|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|0
1648718080000|2022-03-31 09:14:40|4634.83|4634.83|4636.17|4636.17|4636.17|4636.17|4634.83|4634.83|0
1648718110000|2022-03-31 09:15:10|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|4636.35|0
1648718130000|2022-03-31 09:15:30|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1648718140000|2022-03-31 09:15:40|4635.98|4635.98|4633.97|4633.97|4635.98|4635.98|4633.97|4633.97|0
1648718170000|2022-03-31 09:16:10|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|0
1648718230000|2022-03-31 09:17:10|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1648718260000|2022-03-31 09:17:40|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|4633.58|0
1648718270000|2022-03-31 09:17:50|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1648718290000|2022-03-31 09:18:10|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1648718320000|2022-03-31 09:18:40|4631.89|4631.89|4632.77|4632.77|4632.77|4632.77|4631.89|4631.89|0
1648718330000|2022-03-31 09:18:50|4633.44|4633.44|4632.91|4632.91|4633.44|4633.44|4632.91|4632.91|0
1648718350000|2022-03-31 09:19:10|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|4632.67|0
1648718360000|2022-03-31 09:19:20|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|4632.85|0
1648718370000|2022-03-31 09:19:30|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|0
1648718400000|2022-03-31 09:20:00|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|4633.26|0
1648718420000|2022-03-31 09:20:20|4633.44|4633.44|4634.11|4634.11|4634.11|4634.11|4633.44|4633.44|0
1648718440000|2022-03-31 09:20:40|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1648718460000|2022-03-31 09:21:00|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|4632.59|0
1648718500000|2022-03-31 09:21:40|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1648718510000|2022-03-31 09:21:50|4631.36|4631.36|4631.2|4631.2|4631.36|4631.36|4631.2|4631.2|0
1648718520000|2022-03-31 09:22:00|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|0
1648718530000|2022-03-31 09:22:10|4629.11|4629.11|4628.41|4628.41|4629.11|4629.11|4628.41|4628.41|0
1648718550000|2022-03-31 09:22:30|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|0
1648718560000|2022-03-31 09:22:40|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|4626.68|0
1648718570000|2022-03-31 09:22:50|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|4626.15|0
1648718580000|2022-03-31 09:23:00|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|4625.97|0
1648718620000|2022-03-31 09:23:40|4627.31|4627.31|4626.82|4626.82|4627.31|4627.31|4626.64|4626.64|0
1648718630000|2022-03-31 09:23:50|4627.35|4627.35|4627.17|4627.17|4627.35|4627.35|4627.17|4627.17|0
1648718640000|2022-03-31 09:24:00|4627.35|4627.35|4627|4627|4627.35|4627.35|4627|4627|0
1648718650000|2022-03-31 09:24:10|4627.67|4627.67|4627.67|4627.67|4629.01|4629.01|4627.67|4627.67|0
1648718690000|2022-03-31 09:24:50|4628.73|4628.73|4628.61|4628.61|4628.73|4628.73|4628.61|4628.61|0
1648718710000|2022-03-31 09:25:10|4628.39|4628.39|4627.87|4627.87|4628.39|4628.39|4627.87|4627.87|0
1648718720000|2022-03-31 09:25:20|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1648718730000|2022-03-31 09:25:30|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|4626.84|0
1648718740000|2022-03-31 09:25:40|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|0
1648718770000|2022-03-31 09:26:10|4626.11|4626.11|4626.64|4626.64|4627.17|4627.17|4626.11|4626.11|0
1648718780000|2022-03-31 09:26:20|4626.94|4626.94|4626.94|4626.94|4626.94|4626.94|4626.94|4626.94|0
1648718790000|2022-03-31 09:26:30|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|0
1648718800000|2022-03-31 09:26:40|4626.58|4626.58|4626.41|4626.41|4626.58|4626.58|4626.41|4626.41|0
1648718810000|2022-03-31 09:26:50|4627.75|4627.75|4627.59|4627.59|4627.75|4627.75|4627.59|4627.59|0
1648718820000|2022-03-31 09:27:00|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|0
1648718850000|2022-03-31 09:27:30|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|0
1648718860000|2022-03-31 09:27:40|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|0
1648718880000|2022-03-31 09:28:00|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|0
1648718910000|2022-03-31 09:28:30|4627.43|4627.43|4626.19|4626.19|4627.43|4627.43|4626.19|4626.19|0
1648718950000|2022-03-31 09:29:10|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|0
1648718970000|2022-03-31 09:29:30|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|0
1648718980000|2022-03-31 09:29:40|4626.28|4626.28|4625.57|4625.57|4626.28|4626.28|4625.57|4625.57|0
1648718990000|2022-03-31 09:29:50|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|4625.4|0
1648719000000|2022-03-31 09:30:00|4625.93|4625.93|4626.63|4626.63|4626.63|4626.63|4625.93|4625.93|0
1648719010000|2022-03-31 09:30:10|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|4626.81|0
1648719020000|2022-03-31 09:30:20|4626.93|4626.93|4628.39|4628.39|4628.39|4628.39|4626.93|4626.93|0
1648719030000|2022-03-31 09:30:30|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|0
1648719040000|2022-03-31 09:30:40|4628.84|4628.84|4627.5|4627.5|4628.84|4628.84|4627.5|4627.5|0
1648719060000|2022-03-31 09:31:00|4627.15|4627.15|4627.15|4627.15|4627.15|4627.15|4627.15|4627.15|0
1648719080000|2022-03-31 09:31:20|4626.98|4626.98|4626.45|4626.45|4626.98|4626.98|4626.45|4626.45|0
1648719100000|2022-03-31 09:31:40|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|0
1648719120000|2022-03-31 09:32:00|4624.75|4624.75|4623.69|4623.69|4624.75|4624.75|4623.69|4623.69|0
1648719140000|2022-03-31 09:32:20|4624.05|4624.05|4624.16|4624.16|4624.16|4624.16|4624.05|4624.05|0
1648719150000|2022-03-31 09:32:30|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|0
1648719210000|2022-03-31 09:33:30|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|4624.69|0
1648719220000|2022-03-31 09:33:40|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|0
1648719240000|2022-03-31 09:34:00|4622.68|4622.68|4623.09|4623.09|4623.35|4623.35|4622.68|4622.68|0
1648719250000|2022-03-31 09:34:10|4623.38|4623.38|4623.06|4623.06|4623.38|4623.38|4623.06|4623.06|0
1648719260000|2022-03-31 09:34:20|4622.71|4622.71|4622.89|4622.89|4622.89|4622.89|4622.71|4622.71|0
1648719270000|2022-03-31 09:34:30|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1648719280000|2022-03-31 09:34:40|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1648719290000|2022-03-31 09:34:50|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1648719300000|2022-03-31 09:35:00|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|4620.39|0
1648719320000|2022-03-31 09:35:20|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1648719330000|2022-03-31 09:35:30|4622.71|4622.71|4624.93|4624.93|4624.93|4624.93|4622.71|4622.71|0
1648719340000|2022-03-31 09:35:40|4625.05|4625.05|4626.68|4626.68|4626.68|4626.68|4624.55|4624.55|0
1648719390000|2022-03-31 09:36:30|4627.56|4627.56|4629.06|4629.06|4629.06|4629.06|4626.94|4626.94|0
1648719400000|2022-03-31 09:36:40|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|4629.16|0
1648719410000|2022-03-31 09:36:50|4628.99|4628.99|4628.28|4628.28|4628.99|4628.99|4628.1|4628.1|0
1648719450000|2022-03-31 09:37:30|4627.93|4627.93|4628.46|4628.46|4628.46|4628.46|4627.93|4627.93|0
1648719480000|2022-03-31 09:38:00|4627.12|4627.12|4627.45|4627.45|4627.45|4627.45|4627.12|4627.12|0
1648719510000|2022-03-31 09:38:30|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|4627.98|0
1648719520000|2022-03-31 09:38:40|4627.31|4627.31|4627.98|4627.98|4627.98|4627.98|4627.31|4627.31|0
1648719540000|2022-03-31 09:39:00|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|4627.8|0
1648719560000|2022-03-31 09:39:20|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|4627.68|0
1648719600000|2022-03-31 09:40:00|4628.39|4628.39|4628.56|4628.56|4628.56|4628.56|4628.39|4628.39|0
1648719610000|2022-03-31 09:40:10|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|4628.74|0
1648719620000|2022-03-31 09:40:20|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|0
1648719630000|2022-03-31 09:40:30|4628.49|4628.49|4628.49|4628.49|4628.49|4628.49|4628.49|4628.49|0
1648719640000|2022-03-31 09:40:40|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|4627.96|0
1648719650000|2022-03-31 09:40:50|4628.67|4628.67|4628.85|4628.85|4628.85|4628.85|4628.67|4628.67|0
1648719660000|2022-03-31 09:41:00|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|4629.02|0
1648719670000|2022-03-31 09:41:10|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1648719680000|2022-03-31 09:41:20|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|0
1648719710000|2022-03-31 09:41:50|4632|4632|4632|4632|4632|4632|4632|4632|0
1648719740000|2022-03-31 09:42:20|4632.12|4632.12|4631.23|4631.23|4632.12|4632.12|4631.23|4631.23|0
1648719750000|2022-03-31 09:42:30|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|0
1648719760000|2022-03-31 09:42:40|4632.74|4632.74|4632.74|4632.74|4632.74|4632.74|4632.74|4632.74|0
1648719790000|2022-03-31 09:43:10|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|4632.03|0
1648719830000|2022-03-31 09:43:50|4630.69|4630.69|4629.81|4629.81|4630.69|4630.69|4629.81|4629.81|0
1648719850000|2022-03-31 09:44:10|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|4629.51|0
1648719860000|2022-03-31 09:44:20|4629.69|4629.69|4626.34|4626.34|4629.69|4629.69|4626.34|4626.34|0
1648719890000|2022-03-31 09:44:50|4625.63|4625.63|4625.81|4625.81|4625.81|4625.81|4625.63|4625.63|0
1648719900000|2022-03-31 09:45:00|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|4624.47|0
1648719930000|2022-03-31 09:45:30|4625.35|4625.35|4625.35|4625.35|4625.35|4625.35|4625.35|4625.35|0
1648719940000|2022-03-31 09:45:40|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1648719950000|2022-03-31 09:45:50|4627.29|4627.29|4629.3|4629.3|4629.3|4629.3|4627.29|4627.29|0
1648719960000|2022-03-31 09:46:00|4628.98|4628.98|4629.33|4629.33|4629.33|4629.33|4628.98|4628.98|0
1648719970000|2022-03-31 09:46:10|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|0
1648719990000|2022-03-31 09:46:30|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|0
1648720000000|2022-03-31 09:46:40|4631.27|4631.27|4631.09|4631.09|4631.27|4631.27|4630.56|4630.56|0
1648720010000|2022-03-31 09:46:50|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|0
1648720020000|2022-03-31 09:47:00|4632.75|4632.75|4632.93|4632.93|4633.1|4633.1|4632.75|4632.75|0
1648720030000|2022-03-31 09:47:10|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1648720050000|2022-03-31 09:47:30|4633.46|4633.46|4633.28|4633.28|4633.46|4633.46|4633.28|4633.28|0
1648720080000|2022-03-31 09:48:00|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1648720090000|2022-03-31 09:48:10|4633.99|4633.99|4633.99|4633.99|4633.99|4633.99|4633.99|4633.99|0
1648720100000|2022-03-31 09:48:20|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1648720120000|2022-03-31 09:48:40|4634.16|4634.16|4634.52|4634.52|4634.52|4634.52|4634.16|4634.16|0
1648720130000|2022-03-31 09:48:50|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|0
1648720140000|2022-03-31 09:49:00|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|0
1648720160000|2022-03-31 09:49:20|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|0
1648720170000|2022-03-31 09:49:30|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|4633.14|0
1648720180000|2022-03-31 09:49:40|4632.61|4632.61|4632.43|4632.43|4632.96|4632.96|4632.43|4632.43|0
1648720200000|2022-03-31 09:50:00|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|0
1648720230000|2022-03-31 09:50:30|4632.22|4632.22|4630.88|4630.88|4632.22|4632.22|4630.88|4630.88|0
1648720240000|2022-03-31 09:50:40|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|0
1648720250000|2022-03-31 09:50:50|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|4628.48|4628.48|0
1648720260000|2022-03-31 09:51:00|4628.48|4628.48|4627.6|4627.6|4628.48|4628.48|4627.6|4627.6|0
1648720290000|2022-03-31 09:51:30|4627.07|4627.07|4627.42|4627.42|4627.42|4627.42|4627.07|4627.07|0
1648720320000|2022-03-31 09:52:00|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|0
1648720330000|2022-03-31 09:52:10|4626.95|4626.95|4626.59|4626.59|4626.95|4626.95|4626.59|4626.59|0
1648720340000|2022-03-31 09:52:20|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|0
1648720350000|2022-03-31 09:52:30|4627.19|4627.19|4626.66|4626.66|4627.19|4627.19|4626.66|4626.66|0
1648720360000|2022-03-31 09:52:40|4627.72|4627.72|4627.61|4627.61|4627.72|4627.72|4627.61|4627.61|0
1648720370000|2022-03-31 09:52:50|4628.28|4628.28|4627.61|4627.61|4628.28|4628.28|4627.61|4627.61|0
1648720380000|2022-03-31 09:53:00|4627.25|4627.25|4627.61|4627.61|4627.61|4627.61|4627.25|4627.25|0
1648720400000|2022-03-31 09:53:20|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|4626.9|0
1648720430000|2022-03-31 09:53:50|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|4627.43|0
1648720440000|2022-03-31 09:54:00|4627.61|4627.61|4628.31|4628.31|4628.31|4628.31|4627.61|4627.61|0
1648720460000|2022-03-31 09:54:20|4627.64|4627.64|4626.97|4626.97|4627.64|4627.64|4626.97|4626.97|0
1648720480000|2022-03-31 09:54:40|4627.33|4627.33|4628.03|4628.03|4628.21|4628.21|4627.33|4627.33|0
1648720510000|2022-03-31 09:55:10|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|4628.38|0
1648720530000|2022-03-31 09:55:30|4627.86|4627.86|4628.03|4628.03|4628.03|4628.03|4627.5|4627.5|0
1648720560000|2022-03-31 09:56:00|4627.5|4627.5|4627.74|4627.74|4627.74|4627.74|4627.5|4627.5|0
1648720580000|2022-03-31 09:56:20|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|4627.39|0
1648720590000|2022-03-31 09:56:30|4627.56|4627.56|4631.79|4631.79|4631.79|4631.79|4627.56|4627.56|0
1648720630000|2022-03-31 09:57:10|4632.15|4632.15|4632.68|4632.68|4632.68|4632.68|4632.15|4632.15|0
1648720660000|2022-03-31 09:57:40|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|0
1648720670000|2022-03-31 09:57:50|4631.87|4631.87|4631.34|4631.34|4631.87|4631.87|4631.34|4631.34|0
1648720680000|2022-03-31 09:58:00|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|0
1648720690000|2022-03-31 09:58:10|4632.04|4632.04|4631.69|4631.69|4632.04|4632.04|4631.69|4631.69|0
1648720710000|2022-03-31 09:58:30|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|4632.02|0
1648720730000|2022-03-31 09:58:50|4632.2|4632.2|4633.07|4633.07|4633.07|4633.07|4632.2|4632.2|0
1648720740000|2022-03-31 09:59:00|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|0
1648720760000|2022-03-31 09:59:20|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|0
1648720770000|2022-03-31 09:59:30|4632.36|4632.36|4632.36|4632.36|4632.36|4632.36|4632.18|4632.18|0
1648720780000|2022-03-31 09:59:40|4632.06|4632.06|4631.36|4631.36|4632.06|4632.06|4631.36|4631.36|0
1648720790000|2022-03-31 09:59:50|4631.89|4631.89|4631.39|4631.39|4632.06|4632.06|4630.72|4630.72|0
1648720800000|2022-03-31 10:00:00|4631.24|4631.24|4631.4|4631.4|4631.4|4631.4|4631.24|4631.24|0
1648720810000|2022-03-31 10:00:10|4631.76|4631.76|4632.11|4632.11|4632.11|4632.11|4631.76|4631.76|0
1648720820000|2022-03-31 10:00:20|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|0
1648720830000|2022-03-31 10:00:30|4632.45|4632.45|4632.82|4632.82|4632.82|4632.82|4632.29|4632.29|0
1648720840000|2022-03-31 10:00:40|4632.15|4632.15|4631.85|4631.85|4632.15|4632.15|4631.85|4631.85|0
1648720850000|2022-03-31 10:00:50|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1648720860000|2022-03-31 10:01:00|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|4631.5|0
1648720870000|2022-03-31 10:01:10|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|4631.15|0
1648720880000|2022-03-31 10:01:20|4631.26|4631.26|4629.92|4629.92|4631.26|4631.26|4629.92|4629.92|0
1648720890000|2022-03-31 10:01:30|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|4630.1|0
1648720940000|2022-03-31 10:02:20|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|0
1648720970000|2022-03-31 10:02:50|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|0
1648720980000|2022-03-31 10:03:00|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|4628.41|0
1648720990000|2022-03-31 10:03:10|4627.88|4627.88|4627.21|4627.21|4627.88|4627.88|4627.21|4627.21|0
1648721030000|2022-03-31 10:03:50|4626.86|4626.86|4626.86|4626.86|4626.86|4626.86|4626.19|4626.19|0
1648721050000|2022-03-31 10:04:10|4627.56|4627.56|4626.54|4626.54|4627.56|4627.56|4626.54|4626.54|0
1648721070000|2022-03-31 10:04:30|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|4627.07|0
1648721080000|2022-03-31 10:04:40|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|0
1648721090000|2022-03-31 10:04:50|4627.77|4627.77|4627.95|4627.95|4627.95|4627.95|4627.77|4627.77|0
1648721130000|2022-03-31 10:05:30|4628.48|4628.48|4628.66|4628.66|4629.01|4629.01|4628.48|4628.48|0
1648721150000|2022-03-31 10:05:50|4628.3|4628.3|4629.64|4629.64|4629.64|4629.64|4628.3|4628.3|0
1648721160000|2022-03-31 10:06:00|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|0
1648721180000|2022-03-31 10:06:20|4630|4630|4629.33|4629.33|4630|4630|4629.33|4629.33|0
1648721190000|2022-03-31 10:06:30|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|4629.86|0
1648721220000|2022-03-31 10:07:00|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|0
1648721230000|2022-03-31 10:07:10|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|0
1648721250000|2022-03-31 10:07:30|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|0
1648721260000|2022-03-31 10:07:40|4628.83|4628.83|4628.66|4628.66|4628.83|4628.83|4628.66|4628.66|0
1648721270000|2022-03-31 10:07:50|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|4627.95|0
1648721290000|2022-03-31 10:08:10|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|0
1648721320000|2022-03-31 10:08:40|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|0
1648721330000|2022-03-31 10:08:50|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|0
1648721340000|2022-03-31 10:09:00|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|0
1648721350000|2022-03-31 10:09:10|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|0
1648721380000|2022-03-31 10:09:40|4628.97|4628.97|4628.44|4628.44|4628.97|4628.97|4628.44|4628.44|0
1648721400000|2022-03-31 10:10:00|4627.91|4627.91|4627.91|4627.91|4627.91|4627.91|4627.91|4627.91|0
1648721460000|2022-03-31 10:11:00|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|4628.62|0
1648721600000|2022-03-31 10:13:20|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1648721610000|2022-03-31 10:13:30|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|4628.09|0
1648721620000|2022-03-31 10:13:40|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|0
1648721630000|2022-03-31 10:13:50|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|0
1648721640000|2022-03-31 10:14:00|4628.2|4628.2|4628.73|4628.73|4628.73|4628.73|4628.2|4628.2|0
1648721680000|2022-03-31 10:14:40|4627.39|4627.39|4626.69|4626.69|4627.39|4627.39|4626.69|4626.69|0
1648721690000|2022-03-31 10:14:50|4626.52|4626.52|4626.87|4626.87|4626.87|4626.87|4626.52|4626.52|0
1648721710000|2022-03-31 10:15:10|4627.05|4627.05|4627.4|4627.4|4627.4|4627.4|4627.05|4627.05|0
1648721720000|2022-03-31 10:15:20|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|4625.39|0
1648721730000|2022-03-31 10:15:30|4625.57|4625.57|4626.91|4626.91|4626.91|4626.91|4625.57|4625.57|0
1648721740000|2022-03-31 10:15:40|4626.73|4626.73|4624.72|4624.72|4626.73|4626.73|4624.72|4624.72|0
1648721760000|2022-03-31 10:16:00|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1648721770000|2022-03-31 10:16:10|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|4625.57|0
1648721790000|2022-03-31 10:16:30|4625.92|4625.92|4626.28|4626.28|4626.28|4626.28|4625.92|4625.92|0
1648721800000|2022-03-31 10:16:40|4626.4|4626.4|4626.51|4626.51|4626.51|4626.51|4626.4|4626.4|0
1648721820000|2022-03-31 10:17:00|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1648721840000|2022-03-31 10:17:20|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|0
1648721850000|2022-03-31 10:17:30|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|4624.68|0
1648721870000|2022-03-31 10:17:50|4623.98|4623.98|4623.86|4623.86|4623.98|4623.98|4623.86|4623.86|0
1648721900000|2022-03-31 10:18:20|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|4623.15|0
1648721910000|2022-03-31 10:18:30|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|0
1648721920000|2022-03-31 10:18:40|4622.62|4622.62|4623.29|4623.29|4623.29|4623.29|4622.62|4622.62|0
1648721930000|2022-03-31 10:18:50|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|4623.82|0
1648721940000|2022-03-31 10:19:00|4623.29|4623.29|4623.45|4623.45|4623.45|4623.45|4623.29|4623.29|0
1648721980000|2022-03-31 10:19:40|4623.6|4623.6|4623.75|4623.75|4623.75|4623.75|4623.6|4623.6|0
1648721990000|2022-03-31 10:19:50|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|0
1648722000000|2022-03-31 10:20:00|4623.22|4623.22|4622.87|4622.87|4623.22|4623.22|4622.87|4622.87|0
1648722010000|2022-03-31 10:20:10|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|4621.84|0
1648722020000|2022-03-31 10:20:20|4620.96|4620.96|4621.28|4621.28|4621.81|4621.81|4620.96|4620.96|0
1648722030000|2022-03-31 10:20:30|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|4621.98|0
1648722040000|2022-03-31 10:20:40|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|4621.31|0
1648722050000|2022-03-31 10:20:50|4621.17|4621.17|4620.67|4620.67|4621.52|4621.52|4620.67|4620.67|0
1648722060000|2022-03-31 10:21:00|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|4620.84|0
1648722090000|2022-03-31 10:21:30|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|4621.2|0
1648722100000|2022-03-31 10:21:40|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|0
1648722120000|2022-03-31 10:22:00|4621.55|4621.55|4620.88|4620.88|4621.55|4621.55|4620.88|4620.88|0
1648722130000|2022-03-31 10:22:10|4620.73|4620.73|4619.67|4619.67|4620.73|4620.73|4619.67|4619.67|0
1648722180000|2022-03-31 10:23:00|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|0
1648722210000|2022-03-31 10:23:30|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|0
1648722280000|2022-03-31 10:24:40|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|0
1648722300000|2022-03-31 10:25:00|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|0
1648722320000|2022-03-31 10:25:20|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|0
1648722340000|2022-03-31 10:25:40|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|0
1648722350000|2022-03-31 10:25:50|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|0
1648722360000|2022-03-31 10:26:00|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|4619.5|0
1648722380000|2022-03-31 10:26:20|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|4619.32|0
1648722390000|2022-03-31 10:26:30|4619.44|4619.44|4619.11|4619.11|4619.44|4619.44|4619.11|4619.11|0
1648722420000|2022-03-31 10:27:00|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|4618.94|0
1648722440000|2022-03-31 10:27:20|4618.24|4618.24|4617.57|4617.57|4618.24|4618.24|4617.57|4617.57|0
1648722460000|2022-03-31 10:27:40|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1648722480000|2022-03-31 10:28:00|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|0
1648722500000|2022-03-31 10:28:20|4617.75|4617.75|4617.92|4617.92|4617.92|4617.92|4617.57|4617.57|0
1648722520000|2022-03-31 10:28:40|4618.27|4618.27|4618.45|4618.45|4618.45|4618.45|4618.27|4618.27|0
1648722530000|2022-03-31 10:28:50|4618.75|4618.75|4619.81|4619.81|4619.81|4619.81|4618.75|4618.75|0
1648722540000|2022-03-31 10:29:00|4619.7|4619.7|4620.91|4620.91|4621.09|4621.09|4619.7|4619.7|0
1648722570000|2022-03-31 10:29:30|4621.6|4621.6|4621.95|4621.95|4621.95|4621.95|4621.6|4621.6|0
1648722590000|2022-03-31 10:29:50|4622.66|4622.66|4622.83|4622.83|4622.83|4622.83|4622.66|4622.66|0
1648722600000|2022-03-31 10:30:00|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|4623.5|0
1648722610000|2022-03-31 10:30:10|4622.8|4622.8|4623.15|4623.15|4623.15|4623.15|4622.8|4622.8|0
1648722620000|2022-03-31 10:30:20|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|4622.8|0
1648722630000|2022-03-31 10:30:30|4623.5|4623.5|4623.15|4623.15|4623.5|4623.5|4623.15|4623.15|0
1648722640000|2022-03-31 10:30:40|4622.97|4622.97|4622.8|4622.8|4622.97|4622.97|4622.8|4622.8|0
1648722660000|2022-03-31 10:31:00|4623.15|4623.15|4623.33|4623.33|4623.33|4623.33|4623.15|4623.15|0
1648722670000|2022-03-31 10:31:10|4624.67|4624.67|4624.67|4624.67|4624.67|4624.67|4624.67|4624.67|0
1648722700000|2022-03-31 10:31:40|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|4624.52|0
1648722750000|2022-03-31 10:32:30|4624.34|4624.34|4623.81|4623.81|4624.34|4624.34|4623.81|4623.81|0
1648722770000|2022-03-31 10:32:50|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|0
1648722780000|2022-03-31 10:33:00|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|4623.64|0
1648722790000|2022-03-31 10:33:10|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|0
1648722810000|2022-03-31 10:33:30|4623.46|4623.46|4623.11|4623.11|4623.46|4623.46|4623.11|4623.11|0
1648722820000|2022-03-31 10:33:40|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|4623.46|0
1648722830000|2022-03-31 10:33:50|4623.31|4623.31|4623.31|4623.31|4623.31|4623.31|4623.31|4623.31|0
1648722850000|2022-03-31 10:34:10|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|0
1648722870000|2022-03-31 10:34:30|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|4624.02|0
1648722900000|2022-03-31 10:35:00|4623.49|4623.49|4624.02|4624.02|4624.02|4624.02|4623.49|4623.49|0
1648722940000|2022-03-31 10:35:40|4623.66|4623.66|4622.33|4622.33|4623.66|4623.66|4622.33|4622.33|0
1648722960000|2022-03-31 10:36:00|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|0
1648723010000|2022-03-31 10:36:50|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|4621.62|0
1648723030000|2022-03-31 10:37:10|4621.44|4621.44|4621.27|4621.27|4621.44|4621.44|4621.27|4621.27|0
1648723040000|2022-03-31 10:37:20|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|0
1648723050000|2022-03-31 10:37:30|4621.27|4621.27|4621.62|4621.62|4621.62|4621.62|4621.27|4621.27|0
1648723100000|2022-03-31 10:38:20|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|0
1648723120000|2022-03-31 10:38:40|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|4620.73|0
1648723130000|2022-03-31 10:38:50|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|0
1648723150000|2022-03-31 10:39:10|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|4621.72|0
1648723170000|2022-03-31 10:39:30|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|4621.46|0
1648723180000|2022-03-31 10:39:40|4621.63|4621.63|4621.04|4621.04|4621.63|4621.63|4621.04|4621.04|0
1648723190000|2022-03-31 10:39:50|4619.7|4619.7|4620.53|4620.53|4620.53|4620.53|4619.7|4619.7|0
1648723200000|2022-03-31 10:40:00|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|4620.88|0
1648723250000|2022-03-31 10:40:50|4621.24|4621.24|4621.06|4621.06|4621.24|4621.24|4621.06|4621.06|0
1648723260000|2022-03-31 10:41:00|4620.71|4620.71|4620.71|4620.71|4620.71|4620.71|4620.71|4620.71|0
1648723270000|2022-03-31 10:41:10|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|4621.24|0
1648723290000|2022-03-31 10:41:30|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|0
1648723340000|2022-03-31 10:42:20|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|4622.75|0
1648723350000|2022-03-31 10:42:30|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|4621.41|0
1648723360000|2022-03-31 10:42:40|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1648723380000|2022-03-31 10:43:00|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|4620.53|0
1648723390000|2022-03-31 10:43:10|4619.86|4619.86|4619.49|4619.49|4619.86|4619.86|4619.49|4619.49|0
1648723420000|2022-03-31 10:43:40|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|0
1648723430000|2022-03-31 10:43:50|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|4620.51|0
1648723480000|2022-03-31 10:44:40|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|0
1648723500000|2022-03-31 10:45:00|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|0
1648723510000|2022-03-31 10:45:10|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|0
1648723520000|2022-03-31 10:45:20|4619.66|4619.66|4620.33|4620.33|4620.33|4620.33|4619.66|4619.66|0
1648723550000|2022-03-31 10:45:50|4619.62|4619.62|4620.15|4620.15|4620.15|4620.15|4619.62|4619.62|0
1648723560000|2022-03-31 10:46:00|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|0
1648723580000|2022-03-31 10:46:20|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|4620.48|0
1648723590000|2022-03-31 10:46:30|4619.81|4619.81|4619.14|4619.14|4619.81|4619.81|4619.14|4619.14|0
1648723600000|2022-03-31 10:46:40|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|4618.61|0
1648723680000|2022-03-31 10:48:00|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1648723700000|2022-03-31 10:48:20|4619.1|4619.1|4619.77|4619.77|4619.77|4619.77|4619.1|4619.1|0
1648723720000|2022-03-31 10:48:40|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|0
1648723760000|2022-03-31 10:49:20|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|4619.76|0
1648723780000|2022-03-31 10:49:40|4619.58|4619.58|4620.11|4620.11|4620.11|4620.11|4619.58|4619.58|0
1648723790000|2022-03-31 10:49:50|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|4619.44|0
1648723840000|2022-03-31 10:50:40|4619.79|4619.79|4619.79|4619.79|4619.79|4619.79|4619.79|4619.79|0
1648723860000|2022-03-31 10:51:00|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|0
1648723870000|2022-03-31 10:51:10|4619.44|4619.44|4619.62|4619.62|4619.62|4619.62|4619.44|4619.44|0
1648723880000|2022-03-31 10:51:20|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|0
1648723910000|2022-03-31 10:51:50|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|0
1648723920000|2022-03-31 10:52:00|4619.18|4619.18|4617.69|4617.69|4619.18|4619.18|4617.48|4617.48|0
1648723930000|2022-03-31 10:52:10|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|4617.75|0
1648723940000|2022-03-31 10:52:20|4618.45|4618.45|4619.16|4619.16|4619.16|4619.16|4618.28|4618.28|0
1648723950000|2022-03-31 10:52:30|4620.68|4620.68|4619.99|4619.99|4620.68|4620.68|4619.99|4619.99|0
1648723980000|2022-03-31 10:53:00|4618.65|4618.65|4618.29|4618.29|4618.65|4618.65|4618.29|4618.29|0
1648724020000|2022-03-31 10:53:40|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|0
1648724040000|2022-03-31 10:54:00|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|4618.82|0
1648724080000|2022-03-31 10:54:40|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|0
1648724100000|2022-03-31 10:55:00|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|4618.12|0
1648724140000|2022-03-31 10:55:40|4618|4618|4618|4618|4618|4618|4618|4618|0
1648724170000|2022-03-31 10:56:10|4619.34|4619.34|4619.46|4619.46|4619.46|4619.46|4619.34|4619.34|0
1648724180000|2022-03-31 10:56:20|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|0
1648724190000|2022-03-31 10:56:30|4620.97|4620.97|4620.97|4620.97|4620.97|4620.97|4620.8|4620.8|0
1648724200000|2022-03-31 10:56:40|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|4620.8|0
1648724210000|2022-03-31 10:56:50|4619.46|4619.46|4619.81|4619.81|4619.81|4619.81|4619.46|4619.46|0
1648724230000|2022-03-31 10:57:10|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|4619.14|0
1648724250000|2022-03-31 10:57:30|4618.43|4618.43|4618.61|4618.61|4618.61|4618.61|4618.43|4618.43|0
1648724270000|2022-03-31 10:57:50|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|0
1648724280000|2022-03-31 10:58:00|4617.24|4617.24|4616.57|4616.57|4617.24|4617.24|4616.57|4616.57|0
1648724290000|2022-03-31 10:58:10|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|4617.24|0
1648724310000|2022-03-31 10:58:30|4617.06|4617.06|4616.21|4616.21|4617.59|4617.59|4616.21|4616.21|0
1648724350000|2022-03-31 10:59:10|4616.04|4616.04|4615.51|4615.51|4616.04|4616.04|4615.15|4615.15|0
1648724370000|2022-03-31 10:59:30|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|0
1648724390000|2022-03-31 10:59:50|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|4613.93|0
1648724400000|2022-03-31 11:00:00|4613.26|4613.26|4614.6|4614.6|4615.27|4615.27|4613.26|4613.26|0
1648724410000|2022-03-31 11:00:10|4614.13|4614.13|4614.27|4614.27|4614.27|4614.27|4614.13|4614.13|0
1648724430000|2022-03-31 11:00:30|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|4614.11|0
1648724440000|2022-03-31 11:00:40|4614.99|4614.99|4614.66|4614.66|4615.33|4615.33|4614.66|4614.66|0
1648724470000|2022-03-31 11:01:10|4614.81|4614.81|4615.11|4615.11|4615.11|4615.11|4614.81|4614.81|0
1648724480000|2022-03-31 11:01:20|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|0
1648724490000|2022-03-31 11:01:30|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1648724500000|2022-03-31 11:01:40|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|0
1648724520000|2022-03-31 11:02:00|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|4614.45|0
1648724570000|2022-03-31 11:02:50|4615.79|4615.79|4614.45|4614.45|4615.79|4615.79|4614.45|4614.45|0
1648724580000|2022-03-31 11:03:00|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|0
1648724600000|2022-03-31 11:03:20|4615.3|4615.3|4615.15|4615.15|4615.3|4615.3|4615.15|4615.15|0
1648724610000|2022-03-31 11:03:30|4615.51|4615.51|4616.04|4616.04|4616.04|4616.04|4615.51|4615.51|0
1648724620000|2022-03-31 11:03:40|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|0
1648724640000|2022-03-31 11:04:00|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|4616.33|0
1648724660000|2022-03-31 11:04:20|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|4616.18|0
1648724680000|2022-03-31 11:04:40|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|0
1648724710000|2022-03-31 11:05:10|4614.49|4614.49|4615.37|4615.37|4615.37|4615.37|4614.49|4614.49|0
1648724720000|2022-03-31 11:05:20|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|0
1648724760000|2022-03-31 11:06:00|4613.82|4613.82|4613.64|4613.64|4613.82|4613.82|4613.64|4613.64|0
1648724810000|2022-03-31 11:06:50|4614.17|4614.17|4614.34|4614.34|4614.87|4614.87|4614.17|4614.17|0
1648724820000|2022-03-31 11:07:00|4614.51|4614.51|4613.98|4613.98|4614.51|4614.51|4613.63|4613.63|0
1648724830000|2022-03-31 11:07:10|4613.63|4613.63|4612.06|4612.06|4613.63|4613.63|4612.06|4612.06|0
1648724840000|2022-03-31 11:07:20|4612.23|4612.23|4612.41|4612.41|4612.41|4612.41|4612.23|4612.23|0
1648724870000|2022-03-31 11:07:50|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|0
1648724880000|2022-03-31 11:08:00|4611.88|4611.88|4611.56|4611.56|4612.23|4612.23|4611.56|4611.56|0
1648724900000|2022-03-31 11:08:20|4610.22|4610.22|4609.2|4609.2|4610.22|4610.22|4609.2|4609.2|0
1648724950000|2022-03-31 11:09:10|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|4609.08|0
1648724980000|2022-03-31 11:09:40|4608.9|4608.9|4608.23|4608.23|4608.9|4608.9|4608.23|4608.23|0
1648724990000|2022-03-31 11:09:50|4609.57|4609.57|4608.69|4608.69|4609.57|4609.57|4608.69|4608.69|0
1648725010000|2022-03-31 11:10:10|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|4610.03|0
1648725020000|2022-03-31 11:10:20|4610.7|4610.7|4610.25|4610.25|4610.7|4610.7|4610.25|4610.25|0
1648725040000|2022-03-31 11:10:40|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1648725050000|2022-03-31 11:10:50|4609.79|4609.79|4611.52|4611.52|4611.52|4611.52|4609.79|4609.79|0
1648725060000|2022-03-31 11:11:00|4610.82|4610.82|4610.82|4610.82|4611.35|4611.35|4610.82|4610.82|0
1648725070000|2022-03-31 11:11:10|4610.67|4610.67|4610.82|4610.82|4610.82|4610.82|4610.67|4610.67|0
1648725080000|2022-03-31 11:11:20|4610.96|4610.96|4611.29|4611.29|4611.29|4611.29|4610.96|4610.96|0
1648725100000|2022-03-31 11:11:40|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|4611.13|0
1648725140000|2022-03-31 11:12:20|4611.48|4611.48|4610.81|4610.81|4611.48|4611.48|4610.81|4610.81|0
1648725150000|2022-03-31 11:12:30|4610.99|4610.99|4611.17|4611.17|4611.17|4611.17|4610.99|4610.99|0
1648725170000|2022-03-31 11:12:50|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1648725180000|2022-03-31 11:13:00|4611.05|4611.05|4610.75|4610.75|4611.05|4611.05|4610.75|4610.75|0
1648725200000|2022-03-31 11:13:20|4610.04|4610.04|4610.54|4610.54|4610.54|4610.54|4610.04|4610.04|0
1648725210000|2022-03-31 11:13:30|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|0
1648725220000|2022-03-31 11:13:40|4610.54|4610.54|4611.25|4611.25|4611.25|4611.25|4610.54|4610.54|0
1648725250000|2022-03-31 11:14:10|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1648725280000|2022-03-31 11:14:40|4611.88|4611.88|4612.06|4612.06|4612.06|4612.06|4611.88|4611.88|0
1648725360000|2022-03-31 11:16:00|4611.71|4611.71|4612.24|4612.24|4612.24|4612.24|4611.71|4611.71|0
1648725380000|2022-03-31 11:16:20|4612.53|4612.53|4612.83|4612.83|4612.83|4612.83|4612.53|4612.53|0
1648725390000|2022-03-31 11:16:30|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|0
1648725410000|2022-03-31 11:16:50|4611.67|4611.67|4613.68|4613.68|4613.68|4613.68|4611.67|4611.67|0
1648725420000|2022-03-31 11:17:00|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|0
1648725430000|2022-03-31 11:17:10|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1648725440000|2022-03-31 11:17:20|4612.09|4612.09|4612.09|4612.09|4612.09|4612.09|4612.09|4612.09|0
1648725470000|2022-03-31 11:17:50|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|0
1648725520000|2022-03-31 11:18:40|4610.96|4610.96|4611.12|4611.12|4611.12|4611.12|4610.96|4610.96|0
1648725530000|2022-03-31 11:18:50|4609.11|4609.11|4609.78|4609.78|4609.78|4609.78|4609.11|4609.11|0
1648725550000|2022-03-31 11:19:10|4609.96|4609.96|4609.78|4609.78|4609.96|4609.96|4609.78|4609.78|0
1648725560000|2022-03-31 11:19:20|4610.14|4610.14|4610.84|4610.84|4610.84|4610.84|4610.14|4610.14|0
1648725580000|2022-03-31 11:19:40|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|4610.31|0
1648725590000|2022-03-31 11:19:50|4610.14|4610.14|4610.67|4610.67|4610.67|4610.67|4610.14|4610.14|0
1648725600000|2022-03-31 11:20:00|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1648725620000|2022-03-31 11:20:20|4610.31|4610.31|4610.98|4610.98|4610.98|4610.98|4610.31|4610.31|0
1648725630000|2022-03-31 11:20:30|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|0
1648725640000|2022-03-31 11:20:40|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|4610.49|0
1648725650000|2022-03-31 11:20:50|4610.28|4610.28|4610.12|4610.12|4610.28|4610.28|4610.12|4610.12|0
1648725660000|2022-03-31 11:21:00|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|4610.07|0
1648725670000|2022-03-31 11:21:10|4609.92|4609.92|4609.57|4609.57|4609.92|4609.92|4609.57|4609.57|0
1648725680000|2022-03-31 11:21:20|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|0
1648725770000|2022-03-31 11:22:50|4609.39|4609.39|4610.73|4610.73|4610.73|4610.73|4609.39|4609.39|0
1648725780000|2022-03-31 11:23:00|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|4610.78|0
1648725790000|2022-03-31 11:23:10|4611.45|4611.45|4612.51|4612.51|4612.51|4612.51|4611.45|4611.45|0
1648725800000|2022-03-31 11:23:20|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1648725810000|2022-03-31 11:23:30|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|4613.04|0
1648725840000|2022-03-31 11:24:00|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1648725850000|2022-03-31 11:24:10|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1648725860000|2022-03-31 11:24:20|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|4612.63|0
1648725880000|2022-03-31 11:24:40|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|0
1648725900000|2022-03-31 11:25:00|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|0
1648725930000|2022-03-31 11:25:30|4612.42|4612.42|4613.09|4613.09|4613.09|4613.09|4612.42|4612.42|0
1648725990000|2022-03-31 11:26:30|4611.75|4611.75|4612.42|4612.42|4612.42|4612.42|4611.75|4611.75|0
1648726000000|2022-03-31 11:26:40|4612.06|4612.06|4611.39|4611.39|4612.06|4612.06|4611.39|4611.39|0
1648726020000|2022-03-31 11:27:00|4611.75|4611.75|4612.63|4612.63|4612.8|4612.8|4611.75|4611.75|0
1648726050000|2022-03-31 11:27:30|4612.51|4612.51|4612.87|4612.87|4612.87|4612.87|4612.51|4612.51|0
1648726070000|2022-03-31 11:27:50|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|4613.53|0
1648726080000|2022-03-31 11:28:00|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|0
1648726100000|2022-03-31 11:28:20|4613.3|4613.3|4613.65|4613.65|4613.65|4613.65|4613.3|4613.3|0
1648726120000|2022-03-31 11:28:40|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|0
1648726130000|2022-03-31 11:28:50|4616.33|4616.33|4616.51|4616.51|4616.51|4616.51|4616.33|4616.33|0
1648726170000|2022-03-31 11:29:30|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|0
1648726180000|2022-03-31 11:29:40|4613.83|4613.83|4612.81|4612.81|4613.83|4613.83|4612.81|4612.81|0
1648726190000|2022-03-31 11:29:50|4612.65|4612.65|4611.31|4611.31|4612.65|4612.65|4611.31|4611.31|0
1648726200000|2022-03-31 11:30:00|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|4611.48|0
1648726210000|2022-03-31 11:30:10|4611.34|4611.34|4611.16|4611.16|4611.34|4611.34|4611.16|4611.16|0
1648726220000|2022-03-31 11:30:20|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1648726230000|2022-03-31 11:30:30|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|4611.69|0
1648726250000|2022-03-31 11:30:50|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|0
1648726270000|2022-03-31 11:31:10|4611.75|4611.75|4612.06|4612.06|4612.42|4612.42|4611.75|4611.75|0
1648726290000|2022-03-31 11:31:30|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|4610.72|0
1648726300000|2022-03-31 11:31:40|4611.61|4611.61|4611.96|4611.96|4611.96|4611.96|4611.61|4611.61|0
1648726310000|2022-03-31 11:31:50|4612.01|4612.01|4610.83|4610.83|4612.07|4612.07|4610.73|4610.73|0
1648726320000|2022-03-31 11:32:00|4610.95|4610.95|4611.3|4611.3|4611.48|4611.48|4610.95|4610.95|0
1648726390000|2022-03-31 11:33:10|4610.77|4610.77|4611.13|4611.13|4611.13|4611.13|4610.77|4610.77|0
1648726430000|2022-03-31 11:33:50|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|4613.14|0
1648726440000|2022-03-31 11:34:00|4613.3|4613.3|4611.96|4611.96|4613.3|4613.3|4611.96|4611.96|0
1648726460000|2022-03-31 11:34:20|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|0
1648726490000|2022-03-31 11:34:50|4613.42|4613.42|4614.25|4614.25|4614.42|4614.42|4613.42|4613.42|0
1648726500000|2022-03-31 11:35:00|4613.58|4613.58|4613.63|4613.63|4613.63|4613.63|4612.75|4612.75|0
1648726510000|2022-03-31 11:35:10|4613.8|4613.8|4613.63|4613.63|4613.8|4613.8|4613.63|4613.63|0
1648726520000|2022-03-31 11:35:20|4613.28|4613.28|4613.44|4613.44|4613.44|4613.44|4613.28|4613.28|0
1648726530000|2022-03-31 11:35:30|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|4612.77|0
1648726540000|2022-03-31 11:35:40|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|4612.24|0
1648726550000|2022-03-31 11:35:50|4612.91|4612.91|4614.31|4614.31|4614.31|4614.31|4612.91|4612.91|0
1648726560000|2022-03-31 11:36:00|4614.25|4614.25|4614.41|4614.41|4614.41|4614.41|4614.25|4614.25|0
1648726580000|2022-03-31 11:36:20|4612.4|4612.4|4612.4|4612.4|4612.57|4612.57|4612.4|4612.4|0
1648726610000|2022-03-31 11:36:50|4612.05|4612.05|4612.58|4612.58|4612.58|4612.58|4612.05|4612.05|0
1648726620000|2022-03-31 11:37:00|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|0
1648726640000|2022-03-31 11:37:20|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|4611.38|0
1648726720000|2022-03-31 11:38:40|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|4611.5|0
1648726730000|2022-03-31 11:38:50|4611.45|4611.45|4613.46|4613.46|4613.46|4613.46|4611.45|4611.45|0
1648726750000|2022-03-31 11:39:10|4613.69|4613.69|4613.69|4613.69|4613.69|4613.69|4613.69|4613.69|0
1648726760000|2022-03-31 11:39:20|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|4613.16|0
1648726770000|2022-03-31 11:39:30|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|4613.31|0
1648726790000|2022-03-31 11:39:50|4613.84|4613.84|4613.66|4613.66|4614.19|4614.19|4613.66|4613.66|0
1648726810000|2022-03-31 11:40:10|4613.49|4613.49|4613.84|4613.84|4613.84|4613.84|4613.49|4613.49|0
1648726820000|2022-03-31 11:40:20|4613.79|4613.79|4614.46|4614.46|4614.46|4614.46|4613.79|4613.79|0
1648726830000|2022-03-31 11:40:30|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|4613.79|0
1648726860000|2022-03-31 11:41:00|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1648726870000|2022-03-31 11:41:10|4614.16|4614.16|4613.27|4613.27|4614.16|4614.16|4613.27|4613.27|0
1648726880000|2022-03-31 11:41:20|4613.1|4613.1|4612.95|4612.95|4613.1|4613.1|4612.95|4612.95|0
1648726910000|2022-03-31 11:41:50|4613.3|4613.3|4613.48|4613.48|4613.48|4613.48|4613.3|4613.3|0
1648726940000|2022-03-31 11:42:20|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|4612.14|0
1648726970000|2022-03-31 11:42:50|4611.61|4611.61|4611.61|4611.61|4611.61|4611.61|4611.43|4611.43|0
1648726980000|2022-03-31 11:43:00|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|4611.96|0
1648726990000|2022-03-31 11:43:10|4612.14|4612.14|4611.96|4611.96|4612.14|4612.14|4611.61|4611.61|0
1648727000000|2022-03-31 11:43:20|4612.14|4612.14|4612.67|4612.67|4612.67|4612.67|4612.14|4612.14|0
1648727030000|2022-03-31 11:43:50|4613.34|4613.34|4614.68|4614.68|4614.68|4614.68|4613.34|4613.34|0
1648727120000|2022-03-31 11:45:20|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|4614.01|0
1648727170000|2022-03-31 11:46:10|4614.36|4614.36|4614.54|4614.54|4614.54|4614.54|4613.83|4613.83|0
1648727200000|2022-03-31 11:46:40|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1648727220000|2022-03-31 11:47:00|4613.19|4613.19|4614.42|4614.42|4614.42|4614.42|4613.19|4613.19|0
1648727230000|2022-03-31 11:47:10|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|0
1648727270000|2022-03-31 11:47:50|4614.48|4614.48|4613.6|4613.6|4614.48|4614.48|4613.6|4613.6|0
1648727280000|2022-03-31 11:48:00|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1648727330000|2022-03-31 11:48:50|4613.1|4613.1|4613.77|4613.77|4613.77|4613.77|4613.1|4613.1|0
1648727370000|2022-03-31 11:49:30|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|0
1648727380000|2022-03-31 11:49:40|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1648727390000|2022-03-31 11:49:50|4612.89|4612.89|4613.24|4613.24|4613.24|4613.24|4612.89|4612.89|0
1648727400000|2022-03-31 11:50:00|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|0
1648727410000|2022-03-31 11:50:10|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648727420000|2022-03-31 11:50:20|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|0
1648727450000|2022-03-31 11:50:50|4614.14|4614.14|4612.8|4612.8|4614.14|4614.14|4612.8|4612.8|0
1648727460000|2022-03-31 11:51:00|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|4612.86|0
1648727480000|2022-03-31 11:51:20|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|0
1648727500000|2022-03-31 11:51:40|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|4613.39|0
1648727520000|2022-03-31 11:52:00|4613.44|4613.44|4613.49|4613.49|4613.49|4613.49|4613.44|4613.44|0
1648727530000|2022-03-31 11:52:10|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1648727560000|2022-03-31 11:52:40|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|0
1648727580000|2022-03-31 11:53:00|4613.43|4613.43|4613.78|4613.78|4613.78|4613.78|4613.43|4613.43|0
1648727600000|2022-03-31 11:53:20|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|0
1648727620000|2022-03-31 11:53:40|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|4613.97|0
1648727630000|2022-03-31 11:53:50|4613.81|4613.81|4614.16|4614.16|4614.16|4614.16|4613.81|4613.81|0
1648727640000|2022-03-31 11:54:00|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|0
1648727650000|2022-03-31 11:54:10|4613.84|4613.84|4614.2|4614.2|4614.2|4614.2|4613.31|4613.31|0
1648727670000|2022-03-31 11:54:30|4616.21|4616.21|4615.54|4615.54|4616.21|4616.21|4615.54|4615.54|0
1648727690000|2022-03-31 11:54:50|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|0
1648727730000|2022-03-31 11:55:30|4615.36|4615.36|4615.04|4615.04|4615.54|4615.54|4614.69|4614.69|0
1648727760000|2022-03-31 11:56:00|4614.34|4614.34|4615.04|4615.04|4615.04|4615.04|4614.34|4614.34|0
1648727770000|2022-03-31 11:56:10|4615.71|4615.71|4615.71|4615.71|4616.07|4616.07|4615.71|4615.71|0
1648727790000|2022-03-31 11:56:30|4615.45|4615.45|4615.29|4615.29|4615.82|4615.82|4615.29|4615.29|0
1648727820000|2022-03-31 11:57:00|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1648727840000|2022-03-31 11:57:20|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1648727850000|2022-03-31 11:57:30|4614.96|4614.96|4613.94|4613.94|4615.31|4615.31|4613.94|4613.94|0
1648727910000|2022-03-31 11:58:30|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|4613.58|0
1648727920000|2022-03-31 11:58:40|4613.64|4613.64|4613.48|4613.48|4613.64|4613.64|4613.48|4613.48|0
1648727940000|2022-03-31 11:59:00|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648727950000|2022-03-31 11:59:10|4614.04|4614.04|4615.38|4615.38|4615.38|4615.38|4614.04|4614.04|0
1648727980000|2022-03-31 11:59:40|4616.26|4616.26|4615.42|4615.42|4616.26|4616.26|4615.42|4615.42|0
1648728000000|2022-03-31 12:00:00|4615.07|4615.07|4614.96|4614.96|4615.07|4615.07|4614.96|4614.96|0
1648728010000|2022-03-31 12:00:10|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|0
1648728030000|2022-03-31 12:00:30|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1648728040000|2022-03-31 12:00:40|4616.16|4616.16|4616.34|4616.34|4616.34|4616.34|4616.16|4616.16|0
1648728090000|2022-03-31 12:01:30|4615.63|4615.63|4616.16|4616.16|4616.16|4616.16|4615.63|4615.63|0
1648728120000|2022-03-31 12:02:00|4616.34|4616.34|4615.81|4615.81|4616.34|4616.34|4615.81|4615.81|0
1648728140000|2022-03-31 12:02:20|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|4615.63|0
1648728150000|2022-03-31 12:02:30|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|4616.16|0
1648728170000|2022-03-31 12:02:50|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|0
1648728180000|2022-03-31 12:03:00|4616.4|4616.4|4616.4|4616.4|4616.4|4616.4|4616.4|4616.4|0
1648728190000|2022-03-31 12:03:10|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|0
1648728200000|2022-03-31 12:03:20|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|4614.94|0
1648728240000|2022-03-31 12:04:00|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|0
1648728250000|2022-03-31 12:04:10|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|4615.25|0
1648728260000|2022-03-31 12:04:20|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|4615.61|0
1648728280000|2022-03-31 12:04:40|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|0
1648728310000|2022-03-31 12:05:10|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|0
1648728330000|2022-03-31 12:05:30|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|4616.02|0
1648728340000|2022-03-31 12:05:40|4616.14|4616.14|4616.38|4616.38|4616.38|4616.38|4616.14|4616.14|0
1648728410000|2022-03-31 12:06:50|4615.49|4615.49|4615.49|4615.49|4615.49|4615.49|4615.49|4615.49|0
1648728430000|2022-03-31 12:07:10|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|0
1648728450000|2022-03-31 12:07:30|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1648728460000|2022-03-31 12:07:40|4615.24|4615.24|4615.59|4615.59|4615.59|4615.59|4615.24|4615.24|0
1648728470000|2022-03-31 12:07:50|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|0
1648728520000|2022-03-31 12:08:40|4616.16|4616.16|4615.17|4615.17|4616.16|4616.16|4614.82|4614.82|0
1648728530000|2022-03-31 12:08:50|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|0
1648728550000|2022-03-31 12:09:10|4615.41|4615.41|4613.99|4613.99|4615.41|4615.41|4613.99|4613.99|0
1648728560000|2022-03-31 12:09:20|4613.47|4613.47|4614.88|4614.88|4614.88|4614.88|4613.47|4613.47|0
1648728570000|2022-03-31 12:09:30|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|0
1648728580000|2022-03-31 12:09:40|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1648728590000|2022-03-31 12:09:50|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|4613.22|0
1648728600000|2022-03-31 12:10:00|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|4613.12|0
1648728620000|2022-03-31 12:10:20|4613.26|4613.26|4613.12|4613.12|4613.26|4613.26|4613.12|4613.12|0
1648728630000|2022-03-31 12:10:30|4612.06|4612.06|4612.59|4612.59|4612.59|4612.59|4612.06|4612.06|0
1648728660000|2022-03-31 12:11:00|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1648728730000|2022-03-31 12:12:10|4612.91|4612.91|4612.24|4612.24|4612.91|4612.91|4612.24|4612.24|0
1648728740000|2022-03-31 12:12:20|4612.06|4612.06|4612.95|4612.95|4612.95|4612.95|4612.06|4612.06|0
1648728770000|2022-03-31 12:12:50|4614.96|4614.96|4615.63|4615.63|4615.63|4615.63|4614.96|4614.96|0
1648728800000|2022-03-31 12:13:20|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1648728820000|2022-03-31 12:13:40|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|4614.95|0
1648728860000|2022-03-31 12:14:20|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|0
1648728880000|2022-03-31 12:14:40|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|0
1648728890000|2022-03-31 12:14:50|4615.76|4615.76|4615.09|4615.09|4615.76|4615.76|4615.09|4615.09|0
1648728900000|2022-03-31 12:15:00|4614.94|4614.94|4614.76|4614.76|4614.94|4614.94|4614.76|4614.76|0
1648728910000|2022-03-31 12:15:10|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1648728970000|2022-03-31 12:16:10|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1648729000000|2022-03-31 12:16:40|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|4613.82|0
1648729010000|2022-03-31 12:16:50|4613.94|4613.94|4614.29|4614.29|4614.29|4614.29|4613.94|4613.94|0
1648729030000|2022-03-31 12:17:10|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1648729040000|2022-03-31 12:17:20|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|0
1648729050000|2022-03-31 12:17:30|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|4614.18|0
1648729060000|2022-03-31 12:17:40|4614.85|4614.85|4615.2|4615.2|4615.2|4615.2|4614.85|4614.85|0
1648729070000|2022-03-31 12:17:50|4615.02|4615.02|4614.76|4614.76|4615.02|4615.02|4614.76|4614.76|0
1648729080000|2022-03-31 12:18:00|4615.43|4615.43|4615.6|4615.6|4615.6|4615.6|4615.43|4615.43|0
1648729090000|2022-03-31 12:18:10|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1648729120000|2022-03-31 12:18:40|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1648729140000|2022-03-31 12:19:00|4613.56|4613.56|4614.05|4614.05|4614.05|4614.05|4613.38|4613.38|0
1648729150000|2022-03-31 12:19:10|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1648729160000|2022-03-31 12:19:20|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|0
1648729180000|2022-03-31 12:19:40|4613.3|4613.3|4613.97|4613.97|4613.97|4613.97|4613.3|4613.3|0
1648729200000|2022-03-31 12:20:00|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1648729210000|2022-03-31 12:20:10|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|0
1648729250000|2022-03-31 12:20:50|4614.31|4614.31|4613.78|4613.78|4614.31|4614.31|4613.78|4613.78|0
1648729270000|2022-03-31 12:21:10|4614.45|4614.45|4613.78|4613.78|4614.45|4614.45|4613.78|4613.78|0
1648729280000|2022-03-31 12:21:20|4613.63|4613.63|4613.92|4613.92|4613.92|4613.92|4613.63|4613.63|0
1648729300000|2022-03-31 12:21:40|4611.91|4611.91|4612.58|4612.58|4612.58|4612.58|4611.91|4611.91|0
1648729310000|2022-03-31 12:21:50|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|4611.91|0
1648729360000|2022-03-31 12:22:40|4612.27|4612.27|4612.09|4612.09|4612.27|4612.27|4612.09|4612.09|0
1648729380000|2022-03-31 12:23:00|4612.76|4612.76|4612.09|4612.09|4612.76|4612.76|4612.09|4612.09|0
1648729390000|2022-03-31 12:23:10|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|4612.76|0
1648729400000|2022-03-31 12:23:20|4613.29|4613.29|4613.53|4613.53|4613.53|4613.53|4613.29|4613.29|0
1648729420000|2022-03-31 12:23:40|4613|4613|4613.17|4613.17|4613.17|4613.17|4613|4613|0
1648729470000|2022-03-31 12:24:30|4613.53|4613.53|4613.17|4613.17|4613.53|4613.53|4613.17|4613.17|0
1648729490000|2022-03-31 12:24:50|4613.88|4613.88|4614.41|4614.41|4614.41|4614.41|4613.88|4613.88|0
1648729510000|2022-03-31 12:25:10|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|0
1648729550000|2022-03-31 12:25:50|4613.7|4613.7|4614.9|4614.9|4614.9|4614.9|4613.7|4613.7|0
1648729560000|2022-03-31 12:26:00|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|4614.2|0
1648729600000|2022-03-31 12:26:40|4614.87|4614.87|4614.2|4614.2|4614.87|4614.87|4614.2|4614.2|0
1648729640000|2022-03-31 12:27:20|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|0
1648729650000|2022-03-31 12:27:30|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|0
1648729660000|2022-03-31 12:27:40|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|0
1648729670000|2022-03-31 12:27:50|4613.85|4613.85|4614.61|4614.61|4614.61|4614.61|4613.85|4613.85|0
1648729680000|2022-03-31 12:28:00|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1648729690000|2022-03-31 12:28:10|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|0
1648729710000|2022-03-31 12:28:30|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|4614.4|0
1648729740000|2022-03-31 12:29:00|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|4615.1|0
1648729750000|2022-03-31 12:29:10|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|0
1648729760000|2022-03-31 12:29:20|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|0
1648729800000|2022-03-31 12:30:00|4614.02|4614.02|4613.62|4613.62|4614.02|4614.02|4613.62|4613.62|0
1648729810000|2022-03-31 12:30:10|4613.72|4613.72|4613.83|4613.83|4613.83|4613.83|4613.72|4613.72|0
1648729850000|2022-03-31 12:30:50|4614.53|4614.53|4614.83|4614.83|4614.83|4614.83|4614.53|4614.53|0
1648729860000|2022-03-31 12:31:00|4615|4615|4615|4615|4615|4615|4615|4615|0
1648729870000|2022-03-31 12:31:10|4614.3|4614.3|4614.95|4614.95|4614.95|4614.95|4614.3|4614.3|0
1648729900000|2022-03-31 12:31:40|4614.8|4614.8|4614.95|4614.95|4614.95|4614.95|4614.8|4614.8|0
1648729940000|2022-03-31 12:32:20|4615.09|4615.09|4614.95|4614.95|4615.09|4615.09|4614.95|4614.95|0
1648729970000|2022-03-31 12:32:50|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|0
1648730010000|2022-03-31 12:33:30|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1648730020000|2022-03-31 12:33:40|4615.39|4615.39|4615.54|4615.54|4615.54|4615.54|4615.39|4615.39|0
1648730030000|2022-03-31 12:33:50|4615.59|4615.59|4614.92|4614.92|4615.59|4615.59|4614.92|4614.92|0
1648730040000|2022-03-31 12:34:00|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|4614.97|0
1648730050000|2022-03-31 12:34:10|4615.15|4615.15|4613.14|4613.14|4615.15|4615.15|4613.14|4613.14|0
1648730060000|2022-03-31 12:34:20|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|4612.08|0
1648730070000|2022-03-31 12:34:30|4611.93|4611.93|4612.08|4612.08|4612.08|4612.08|4611.93|4611.93|0
1648730080000|2022-03-31 12:34:40|4611.73|4611.73|4611.39|4611.39|4611.9|4611.9|4611.39|4611.39|0
1648730090000|2022-03-31 12:34:50|4612.72|4612.72|4612.72|4612.72|4612.72|4612.72|4612.72|4612.72|0
1648730120000|2022-03-31 12:35:20|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1648730140000|2022-03-31 12:35:40|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1648730160000|2022-03-31 12:36:00|4613.18|4613.18|4613.53|4613.53|4613.53|4613.53|4613.18|4613.18|0
1648730170000|2022-03-31 12:36:10|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|4613.37|0
1648730180000|2022-03-31 12:36:20|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|0
1648730190000|2022-03-31 12:36:30|4614.71|4614.71|4614.5|4614.5|4615.38|4615.38|4613.47|4613.47|0
1648730210000|2022-03-31 12:36:50|4614.35|4614.35|4612.34|4612.34|4614.35|4614.35|4612.34|4612.34|0
1648730220000|2022-03-31 12:37:00|4612.49|4612.49|4613.03|4613.03|4613.03|4613.03|4612.32|4612.32|0
1648730230000|2022-03-31 12:37:10|4613.21|4613.21|4613.38|4613.38|4613.38|4613.38|4613.21|4613.21|0
1648730270000|2022-03-31 12:37:50|4612.85|4612.85|4613.56|4613.56|4613.56|4613.56|4612.85|4612.85|0
1648730300000|2022-03-31 12:38:20|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|0
1648730310000|2022-03-31 12:38:30|4610.73|4610.73|4611.4|4611.4|4611.4|4611.4|4610.73|4610.73|0
1648730320000|2022-03-31 12:38:40|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|0
1648730360000|2022-03-31 12:39:20|4611.4|4611.4|4611.55|4611.55|4611.55|4611.55|4611.4|4611.4|0
1648730370000|2022-03-31 12:39:30|4610.84|4610.84|4610.67|4610.67|4610.84|4610.84|4610.67|4610.67|0
1648730390000|2022-03-31 12:39:50|4610.43|4610.43|4610.78|4610.78|4610.78|4610.78|4610.43|4610.43|0
1648730400000|2022-03-31 12:40:00|4609.44|4609.44|4609.97|4609.97|4609.97|4609.97|4609.44|4609.44|0
1648730440000|2022-03-31 12:40:40|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|4609.27|0
1648730490000|2022-03-31 12:41:30|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|4609.94|0
1648730500000|2022-03-31 12:41:40|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|4609.77|0
1648730530000|2022-03-31 12:42:10|4609.67|4609.67|4609|4609|4609.67|4609.67|4609|4609|0
1648730550000|2022-03-31 12:42:30|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|4610.34|0
1648730570000|2022-03-31 12:42:50|4610.19|4610.19|4610.48|4610.48|4610.48|4610.48|4610.19|4610.19|0
1648730580000|2022-03-31 12:43:00|4610.63|4610.63|4610.78|4610.78|4610.78|4610.78|4610.63|4610.63|0
1648730590000|2022-03-31 12:43:10|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|4610.43|0
1648730600000|2022-03-31 12:43:20|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|0
1648730620000|2022-03-31 12:43:40|4610.63|4610.63|4611.34|4611.34|4611.34|4611.34|4610.63|4610.63|0
1648730630000|2022-03-31 12:43:50|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|4612.01|0
1648730650000|2022-03-31 12:44:10|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|4611.3|0
1648730710000|2022-03-31 12:45:10|4611.66|4611.66|4611.3|4611.3|4611.66|4611.66|4611.3|4611.3|0
1648730720000|2022-03-31 12:45:20|4611.97|4611.97|4611.3|4611.3|4611.97|4611.97|4611.3|4611.3|0
1648730740000|2022-03-31 12:45:40|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1648730800000|2022-03-31 12:46:40|4609.96|4609.96|4610.26|4610.26|4610.26|4610.26|4609.96|4609.96|0
1648730810000|2022-03-31 12:46:50|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|4609.73|0
1648730820000|2022-03-31 12:47:00|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1648730830000|2022-03-31 12:47:10|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|4610.02|0
1648730860000|2022-03-31 12:47:40|4609.85|4609.85|4609.49|4609.49|4610.02|4610.02|4609.49|4609.49|0
1648730870000|2022-03-31 12:47:50|4609.67|4609.67|4609.85|4609.85|4609.85|4609.85|4609.67|4609.67|0
1648730880000|2022-03-31 12:48:00|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|0
1648730890000|2022-03-31 12:48:10|4610.03|4610.03|4609.5|4609.5|4610.03|4610.03|4609.15|4609.15|0
1648730900000|2022-03-31 12:48:20|4609.85|4609.85|4609.73|4609.73|4609.85|4609.85|4609.73|4609.73|0
1648730920000|2022-03-31 12:48:40|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|4609.47|0
1648730930000|2022-03-31 12:48:50|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|4610.14|0
1648730940000|2022-03-31 12:49:00|4610.09|4610.09|4609.94|4609.94|4610.09|4610.09|4609.94|4609.94|0
1648730950000|2022-03-31 12:49:10|4609.79|4609.79|4610.46|4610.46|4610.46|4610.46|4609.79|4609.79|0
1648730960000|2022-03-31 12:49:20|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|0
1648730970000|2022-03-31 12:49:30|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|4609.72|0
1648731050000|2022-03-31 12:50:50|4608.13|4608.13|4607.99|4607.99|4608.13|4608.13|4607.46|4607.46|0
1648731060000|2022-03-31 12:51:00|4607.67|4607.67|4607.84|4607.84|4607.84|4607.84|4607.67|4607.67|0
1648731090000|2022-03-31 12:51:30|4608.37|4608.37|4608.19|4608.19|4608.37|4608.37|4608.19|4608.19|0
1648731110000|2022-03-31 12:51:50|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|4607.84|0
1648731130000|2022-03-31 12:52:10|4607.89|4607.89|4609.27|4609.27|4609.27|4609.27|4607.89|4607.89|0
1648731140000|2022-03-31 12:52:20|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1648731150000|2022-03-31 12:52:30|4609.09|4609.09|4609.09|4609.09|4609.09|4609.09|4609.09|4609.09|0
1648731180000|2022-03-31 12:53:00|4608.95|4608.95|4609.09|4609.09|4609.09|4609.09|4608.95|4608.95|0
1648731190000|2022-03-31 12:53:10|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|0
1648731200000|2022-03-31 12:53:20|4610.12|4610.12|4610.47|4610.47|4610.47|4610.47|4610.12|4610.12|0
1648731240000|2022-03-31 12:54:00|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1648731280000|2022-03-31 12:54:40|4610.99|4610.99|4610.29|4610.29|4610.99|4610.99|4610.29|4610.29|0
1648731300000|2022-03-31 12:55:00|4610.96|4610.96|4610.29|4610.29|4610.96|4610.96|4610.29|4610.29|0
1648731310000|2022-03-31 12:55:10|4611.63|4611.63|4611.86|4611.86|4611.86|4611.86|4611.63|4611.63|0
1648731320000|2022-03-31 12:55:20|4611.19|4611.19|4610.52|4610.52|4611.19|4611.19|4610.52|4610.52|0
1648731330000|2022-03-31 12:55:30|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|4610.67|0
1648731350000|2022-03-31 12:55:50|4610|4610|4610.49|4610.49|4610.67|4610.67|4610|4610|0
1648731360000|2022-03-31 12:56:00|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1648731380000|2022-03-31 12:56:20|4611.23|4611.23|4611.99|4611.99|4611.99|4611.99|4611.23|4611.23|0
1648731400000|2022-03-31 12:56:40|4612.14|4612.14|4611.78|4611.78|4612.49|4612.49|4611.78|4611.78|0
1648731420000|2022-03-31 12:57:00|4611.64|4611.64|4614.48|4614.48|4614.48|4614.48|4611.64|4611.64|0
1648731430000|2022-03-31 12:57:10|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|4615.19|0
1648731450000|2022-03-31 12:57:30|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1648731470000|2022-03-31 12:57:50|4616.48|4616.48|4616.48|4616.48|4617|4617|4616.48|4616.48|0
1648731480000|2022-03-31 12:58:00|4616.3|4616.3|4616.65|4616.65|4616.65|4616.65|4615.77|4615.77|0
1648731500000|2022-03-31 12:58:20|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|0
1648731510000|2022-03-31 12:58:30|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|0
1648731540000|2022-03-31 12:59:00|4620|4620|4620|4620|4620|4620|4620|4620|0
1648731550000|2022-03-31 12:59:10|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|0
1648731570000|2022-03-31 12:59:30|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|4620.3|0
1648731590000|2022-03-31 12:59:50|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|4619.63|0
1648731610000|2022-03-31 13:00:10|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|4619.27|0
1648731640000|2022-03-31 13:00:40|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|0
1648731660000|2022-03-31 13:01:00|4619.07|4619.07|4618.91|4618.91|4619.07|4619.07|4618.91|4618.91|0
1648731670000|2022-03-31 13:01:10|4618.76|4618.76|4616.9|4616.9|4618.91|4618.91|4616.9|4616.9|0
1648731680000|2022-03-31 13:01:20|4616.75|4616.75|4617.42|4617.42|4617.42|4617.42|4616.75|4616.75|0
1648731690000|2022-03-31 13:01:30|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|0
1648731720000|2022-03-31 13:02:00|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|0
1648731730000|2022-03-31 13:02:10|4618.18|4618.18|4617.83|4617.83|4618.18|4618.18|4617.83|4617.83|0
1648731740000|2022-03-31 13:02:20|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|4618.16|0
1648731770000|2022-03-31 13:02:50|4617.98|4617.98|4617.83|4617.83|4617.98|4617.98|4617.83|4617.83|0
1648731780000|2022-03-31 13:03:00|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1648731800000|2022-03-31 13:03:20|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|0
1648731810000|2022-03-31 13:03:30|4617.53|4617.53|4617.88|4617.88|4617.88|4617.88|4617.53|4617.53|0
1648731820000|2022-03-31 13:03:40|4618.59|4618.59|4618.74|4618.74|4618.74|4618.74|4618.59|4618.59|0
1648731840000|2022-03-31 13:04:00|4618.86|4618.86|4617.97|4617.97|4618.86|4618.86|4617.97|4617.97|0
1648731850000|2022-03-31 13:04:10|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|0
1648731870000|2022-03-31 13:04:30|4615.96|4615.96|4616.85|4616.85|4616.85|4616.85|4615.96|4615.96|0
1648731880000|2022-03-31 13:04:40|4615.79|4615.79|4615.64|4615.64|4615.79|4615.79|4615.64|4615.64|0
1648731890000|2022-03-31 13:04:50|4615.93|4615.93|4615.76|4615.76|4615.93|4615.93|4615.76|4615.76|0
1648731900000|2022-03-31 13:05:00|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|0
1648731920000|2022-03-31 13:05:20|4614.79|4614.79|4615.5|4615.5|4615.5|4615.5|4614.12|4614.12|0
1648731940000|2022-03-31 13:05:40|4615.55|4615.55|4614.88|4614.88|4615.55|4615.55|4614.88|4614.88|0
1648731950000|2022-03-31 13:05:50|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|0
1648731970000|2022-03-31 13:06:10|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1648732000000|2022-03-31 13:06:40|4614|4614|4614|4614|4614|4614|4614|4614|0
1648732010000|2022-03-31 13:06:50|4614.11|4614.11|4614|4614|4614.11|4614.11|4614|4614|0
1648732020000|2022-03-31 13:07:00|4614.05|4614.05|4613.93|4613.93|4614.05|4614.05|4613.88|4613.88|0
1648732040000|2022-03-31 13:07:20|4614.04|4614.04|4614.39|4614.39|4614.39|4614.39|4614.04|4614.04|0
1648732080000|2022-03-31 13:08:00|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1648732090000|2022-03-31 13:08:10|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|0
1648732100000|2022-03-31 13:08:20|4614.8|4614.8|4614.45|4614.45|4614.8|4614.8|4614.45|4614.45|0
1648732110000|2022-03-31 13:08:30|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.42|4614.42|0
1648732130000|2022-03-31 13:08:50|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|4614.9|0
1648732140000|2022-03-31 13:09:00|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|0
1648732160000|2022-03-31 13:09:20|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|0
1648732170000|2022-03-31 13:09:30|4615.94|4615.94|4615.27|4615.27|4615.94|4615.94|4615.27|4615.27|0
1648732190000|2022-03-31 13:09:50|4615.8|4615.8|4614.92|4614.92|4615.8|4615.8|4614.92|4614.92|0
1648732210000|2022-03-31 13:10:10|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|0
1648732240000|2022-03-31 13:10:40|4614.54|4614.54|4613.94|4613.94|4614.54|4614.54|4613.94|4613.94|0
1648732250000|2022-03-31 13:10:50|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1648732260000|2022-03-31 13:11:00|4611.38|4611.38|4611.91|4611.91|4612.09|4612.09|4611.38|4611.38|0
1648732270000|2022-03-31 13:11:10|4611.79|4611.79|4611.12|4611.12|4611.79|4611.79|4611.12|4611.12|0
1648732290000|2022-03-31 13:11:30|4609.53|4609.53|4610.42|4610.42|4610.42|4610.42|4609.53|4609.53|0
1648732300000|2022-03-31 13:11:40|4611.09|4611.09|4610.92|4610.92|4611.09|4611.09|4610.92|4610.92|0
1648732320000|2022-03-31 13:12:00|4609.58|4609.58|4608.91|4608.91|4609.58|4609.58|4608.91|4608.91|0
1648732350000|2022-03-31 13:12:30|4606.26|4606.26|4604.95|4604.95|4606.79|4606.79|4604.79|4604.79|0
1648732360000|2022-03-31 13:12:40|4606.96|4606.96|4605.37|4605.37|4606.96|4606.96|4604.49|4604.49|0
1648732370000|2022-03-31 13:12:50|4605.02|4605.02|4605.4|4605.4|4605.4|4605.4|4604.87|4604.87|0
1648732380000|2022-03-31 13:13:00|4605.93|4605.93|4609.78|4609.78|4609.78|4609.78|4605.76|4605.76|0
1648732390000|2022-03-31 13:13:10|4608.44|4608.44|4607.96|4607.96|4608.44|4608.44|4607.96|4607.96|0
1648732400000|2022-03-31 13:13:20|4605.3|4605.3|4608.17|4608.17|4608.17|4608.17|4605.3|4605.3|0
1648732410000|2022-03-31 13:13:30|4608.32|4608.32|4610.63|4610.63|4610.63|4610.63|4608.32|4608.32|0
1648732420000|2022-03-31 13:13:40|4611.3|4611.3|4611.12|4611.12|4611.3|4611.3|4611.12|4611.12|0
1648732450000|2022-03-31 13:14:10|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1648732470000|2022-03-31 13:14:30|4611.27|4611.27|4611.51|4611.51|4611.8|4611.8|4611.27|4611.27|0
1648732480000|2022-03-31 13:14:40|4611.68|4611.68|4611.33|4611.33|4611.68|4611.68|4611.33|4611.33|0
1648732490000|2022-03-31 13:14:50|4611.86|4611.86|4611.33|4611.33|4611.86|4611.86|4611.33|4611.33|0
1648732510000|2022-03-31 13:15:10|4611.51|4611.51|4611.51|4611.51|4611.51|4611.51|4611.51|4611.51|0
1648732530000|2022-03-31 13:15:30|4610.17|4610.17|4611.51|4611.51|4612.85|4612.85|4610.17|4610.17|0
1648732540000|2022-03-31 13:15:40|4612.18|4612.18|4609.95|4609.95|4612.18|4612.18|4609.95|4609.95|0
1648732550000|2022-03-31 13:15:50|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|4610.12|0
1648732570000|2022-03-31 13:16:10|4610.47|4610.47|4610.47|4610.47|4611.14|4611.14|4610.47|4610.47|0
1648732580000|2022-03-31 13:16:20|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|4611.14|0
1648732590000|2022-03-31 13:16:30|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|4611.03|0
1648732600000|2022-03-31 13:16:40|4610.36|4610.36|4609.16|4609.16|4610.36|4610.36|4609.16|4609.16|0
1648732610000|2022-03-31 13:16:50|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|0
1648732630000|2022-03-31 13:17:10|4609.13|4609.13|4609.8|4609.8|4609.8|4609.8|4609.13|4609.13|0
1648732640000|2022-03-31 13:17:20|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1648732650000|2022-03-31 13:17:30|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|4610.52|0
1648732660000|2022-03-31 13:17:40|4609.18|4609.18|4611.19|4611.19|4611.19|4611.19|4609.18|4609.18|0
1648732670000|2022-03-31 13:17:50|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1648732680000|2022-03-31 13:18:00|4611.19|4611.19|4614.4|4614.4|4614.4|4614.4|4611.19|4611.19|0
1648732700000|2022-03-31 13:18:20|4612.99|4612.99|4614.22|4614.22|4614.22|4614.22|4612.99|4612.99|0
1648732710000|2022-03-31 13:18:30|4614.89|4614.89|4614.72|4614.72|4614.89|4614.89|4614.72|4614.72|0
1648732740000|2022-03-31 13:19:00|4616.06|4616.06|4618.07|4618.07|4618.07|4618.07|4616.06|4616.06|0
1648732750000|2022-03-31 13:19:10|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|0
1648732760000|2022-03-31 13:19:20|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|4618.34|0
1648732770000|2022-03-31 13:19:30|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|0
1648732780000|2022-03-31 13:19:40|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|0
1648732790000|2022-03-31 13:19:50|4618.91|4618.91|4619.44|4619.44|4619.44|4619.44|4618.73|4618.73|0
1648732800000|2022-03-31 13:20:00|4619.73|4619.73|4618.94|4618.94|4619.73|4619.73|4618.94|4618.94|0
1648732810000|2022-03-31 13:20:10|4621.62|4621.62|4614.03|4614.03|4621.62|4621.62|4614.03|4614.03|0
1648732820000|2022-03-31 13:20:20|4613.36|4613.36|4614.03|4614.03|4614.03|4614.03|4613.36|4613.36|0
1648732860000|2022-03-31 13:21:00|4614.18|4614.18|4613.83|4613.83|4614.18|4614.18|4613.83|4613.83|0
1648732870000|2022-03-31 13:21:10|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|4614.36|0
1648732900000|2022-03-31 13:21:40|4615.07|4615.07|4615.77|4615.77|4615.77|4615.77|4615.07|4615.07|0
1648732910000|2022-03-31 13:21:50|4615.42|4615.42|4615.95|4615.95|4615.95|4615.95|4615.42|4615.42|0
1648732920000|2022-03-31 13:22:00|4617.29|4617.29|4618.63|4618.63|4618.63|4618.63|4617.29|4617.29|0
1648732930000|2022-03-31 13:22:10|4618.95|4618.95|4619|4619|4619|4619|4618.95|4618.95|0
1648732950000|2022-03-31 13:22:30|4619.67|4619.67|4619.67|4619.67|4619.67|4619.67|4619.67|4619.67|0
1648732980000|2022-03-31 13:23:00|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|4620.34|0
1648732990000|2022-03-31 13:23:10|4619.1|4619.1|4619.99|4619.99|4619.99|4619.99|4619.1|4619.1|0
1648733010000|2022-03-31 13:23:30|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|0
1648733020000|2022-03-31 13:23:40|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|4619.57|0
1648733040000|2022-03-31 13:24:00|4618.9|4618.9|4618.61|4618.61|4619.08|4619.08|4618.61|4618.61|0
1648733070000|2022-03-31 13:24:30|4618.9|4618.9|4618.73|4618.73|4618.9|4618.9|4618.73|4618.73|0
1648733090000|2022-03-31 13:24:50|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|4618.55|0
1648733110000|2022-03-31 13:25:10|4618.4|4618.4|4618.19|4618.19|4618.4|4618.4|4618.19|4618.19|0
1648733130000|2022-03-31 13:25:30|4618.34|4618.34|4618.87|4618.87|4618.87|4618.87|4618.34|4618.34|0
1648733180000|2022-03-31 13:26:20|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|4619.54|0
1648733190000|2022-03-31 13:26:30|4618.66|4618.66|4618.36|4618.36|4618.66|4618.66|4618.36|4618.36|0
1648733210000|2022-03-31 13:26:50|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1648733230000|2022-03-31 13:27:10|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1648733240000|2022-03-31 13:27:20|4618.66|4618.66|4618.3|4618.3|4618.66|4618.66|4618.3|4618.3|0
1648733250000|2022-03-31 13:27:30|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|4617.77|0
1648733280000|2022-03-31 13:28:00|4617.1|4617.1|4617.93|4617.93|4617.93|4617.93|4617.1|4617.1|0
1648733290000|2022-03-31 13:28:10|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|0
1648733300000|2022-03-31 13:28:20|4620.1|4620.1|4620.47|4620.47|4620.47|4620.47|4619.94|4619.94|0
1648733320000|2022-03-31 13:28:40|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|4620.12|0
1648733330000|2022-03-31 13:28:50|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|0
1648733370000|2022-03-31 13:29:30|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|0
1648733380000|2022-03-31 13:29:40|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|0
1648733390000|2022-03-31 13:29:50|4621.63|4621.63|4621.98|4621.98|4621.98|4621.98|4621.63|4621.63|0
1648733400000|2022-03-31 13:30:00|4621.82|4621.82|4621.46|4621.46|4621.82|4621.82|4621.46|4621.46|0
1648733410000|2022-03-31 13:30:10|4622.17|4622.17|4621.96|4621.96|4622.49|4622.49|4621.96|4621.96|0
1648733420000|2022-03-31 13:30:20|4622.32|4622.32|4619.95|4619.95|4622.53|4622.53|4619.95|4619.95|0
1648733430000|2022-03-31 13:30:30|4620.13|4620.13|4621.01|4621.01|4621.01|4621.01|4620.13|4620.13|0
1648733440000|2022-03-31 13:30:40|4620.66|4620.66|4621.72|4621.72|4621.72|4621.72|4620.66|4620.66|0
1648733450000|2022-03-31 13:30:50|4621.19|4621.19|4621.9|4621.9|4621.9|4621.9|4621.19|4621.19|0
1648733460000|2022-03-31 13:31:00|4622.57|4622.57|4621.82|4621.82|4622.57|4622.57|4619.81|4619.81|0
1648733470000|2022-03-31 13:31:10|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|4621.47|0
1648733490000|2022-03-31 13:31:30|4622|4622|4622.52|4622.52|4622.52|4622.52|4621.82|4621.82|0
1648733500000|2022-03-31 13:31:40|4622.87|4622.87|4620.19|4620.19|4622.87|4622.87|4620.19|4620.19|0
1648733510000|2022-03-31 13:31:50|4620.43|4620.43|4620.28|4620.28|4620.43|4620.43|4620.28|4620.28|0
1648733520000|2022-03-31 13:32:00|4619.57|4619.57|4619.4|4619.4|4619.57|4619.57|4619.4|4619.4|0
1648733530000|2022-03-31 13:32:10|4619.04|4619.04|4619.15|4619.15|4619.15|4619.15|4619.04|4619.04|0
1648733550000|2022-03-31 13:32:30|4618.99|4618.99|4619.13|4619.13|4619.66|4619.66|4618.99|4618.99|0
1648733560000|2022-03-31 13:32:40|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|4618.95|0
1648733570000|2022-03-31 13:32:50|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|4619.1|0
1648733580000|2022-03-31 13:33:00|4619.26|4619.26|4619.75|4619.75|4619.93|4619.93|4619.26|4619.26|0
1648733590000|2022-03-31 13:33:10|4619.22|4619.22|4619.57|4619.57|4619.57|4619.57|4618.9|4618.9|0
1648733600000|2022-03-31 13:33:20|4619.04|4619.04|4618.33|4618.33|4619.04|4619.04|4617.63|4617.63|0
1648733610000|2022-03-31 13:33:30|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1648733620000|2022-03-31 13:33:40|4617.81|4617.81|4619.5|4619.5|4619.85|4619.85|4617.81|4617.81|0
1648733630000|2022-03-31 13:33:50|4619.33|4619.33|4619.16|4619.16|4619.33|4619.33|4619.16|4619.16|0
1648733640000|2022-03-31 13:34:00|4619.86|4619.86|4619.16|4619.16|4620.5|4620.5|4619.16|4619.16|0
1648733650000|2022-03-31 13:34:10|4619.33|4619.33|4621.24|4621.24|4621.24|4621.24|4619.33|4619.33|0
1648733660000|2022-03-31 13:34:20|4620.36|4620.36|4621.24|4621.24|4621.59|4621.59|4620.36|4620.36|0
1648733670000|2022-03-31 13:34:30|4620.71|4620.71|4621.38|4621.38|4621.38|4621.38|4620.71|4620.71|0
1648733680000|2022-03-31 13:34:40|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1648733700000|2022-03-31 13:35:00|4622.05|4622.05|4623.53|4623.53|4623.53|4623.53|4621.34|4621.34|0
1648733740000|2022-03-31 13:35:40|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|0
1648733750000|2022-03-31 13:35:50|4623.49|4623.49|4624.16|4624.16|4624.16|4624.16|4623.49|4623.49|0
1648733760000|2022-03-31 13:36:00|4624.87|4624.87|4625.75|4625.75|4625.75|4625.75|4624.87|4624.87|0
1648733770000|2022-03-31 13:36:10|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|4625.93|0
1648733790000|2022-03-31 13:36:30|4625.58|4625.58|4625.58|4625.58|4625.93|4625.93|4625.58|4625.58|0
1648733800000|2022-03-31 13:36:40|4625.22|4625.22|4624.87|4624.87|4625.22|4625.22|4624.87|4624.87|0
1648733810000|2022-03-31 13:36:50|4624.71|4624.71|4624.86|4624.86|4624.86|4624.86|4624.71|4624.71|0
1648733820000|2022-03-31 13:37:00|4624.19|4624.19|4619.5|4619.5|4624.19|4624.19|4619.5|4619.5|0
1648733840000|2022-03-31 13:37:20|4619.76|4619.76|4619.16|4619.16|4619.87|4619.87|4619.16|4619.16|0
1648733850000|2022-03-31 13:37:30|4619.22|4619.22|4619.56|4619.56|4619.56|4619.56|4618.89|4618.89|0
1648733860000|2022-03-31 13:37:40|4618.22|4618.22|4617.55|4617.55|4618.22|4618.22|4616.88|4616.88|0
1648733870000|2022-03-31 13:37:50|4617.39|4617.39|4617.39|4617.39|4617.39|4617.39|4617.39|4617.39|0
1648733880000|2022-03-31 13:38:00|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|0
1648733890000|2022-03-31 13:38:10|4619.23|4619.23|4619.9|4619.9|4619.9|4619.9|4619.23|4619.23|0
1648733900000|2022-03-31 13:38:20|4619.96|4619.96|4619.81|4619.81|4619.96|4619.96|4619.81|4619.81|0
1648733910000|2022-03-31 13:38:30|4619.63|4619.63|4620.43|4620.43|4620.43|4620.43|4619.63|4619.63|0
1648733940000|2022-03-31 13:39:00|4620.6|4620.6|4622.37|4622.37|4622.37|4622.37|4619.26|4619.26|0
1648733950000|2022-03-31 13:39:10|4622.53|4622.53|4621.29|4621.29|4622.53|4622.53|4621.29|4621.29|0
1648733980000|2022-03-31 13:39:40|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|4620.59|0
1648733990000|2022-03-31 13:39:50|4620.73|4620.73|4621.06|4621.06|4621.06|4621.06|4620.73|4620.73|0
1648734000000|2022-03-31 13:40:00|4620.89|4620.89|4621.13|4621.13|4621.13|4621.13|4620.73|4620.73|0
1648734010000|2022-03-31 13:40:10|4621.31|4621.31|4620.15|4620.15|4621.49|4621.49|4620.15|4620.15|0
1648734020000|2022-03-31 13:40:20|4620.36|4620.36|4620.41|4620.41|4620.41|4620.41|4620.36|4620.36|0
1648734030000|2022-03-31 13:40:30|4620.59|4620.59|4621.12|4621.12|4621.12|4621.12|4620.59|4620.59|0
1648734050000|2022-03-31 13:40:50|4621.82|4621.82|4624.33|4624.33|4624.5|4624.5|4621.82|4621.82|0
1648734060000|2022-03-31 13:41:00|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1648734080000|2022-03-31 13:41:20|4624.95|4624.95|4624.42|4624.42|4624.95|4624.95|4624.42|4624.42|0
1648734090000|2022-03-31 13:41:30|4624.77|4624.77|4624.42|4624.42|4624.77|4624.77|4624.42|4624.42|0
1648734100000|2022-03-31 13:41:40|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|0
1648734110000|2022-03-31 13:41:50|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|0
1648734130000|2022-03-31 13:42:10|4626.27|4626.27|4624.93|4624.93|4626.27|4626.27|4624.93|4624.93|0
1648734140000|2022-03-31 13:42:20|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|4624.58|0
1648734150000|2022-03-31 13:42:30|4624.37|4624.37|4625.71|4625.71|4625.71|4625.71|4624.37|4624.37|0
1648734160000|2022-03-31 13:42:40|4625.35|4625.35|4625.35|4625.35|4625.35|4625.35|4624.69|4624.69|0
1648734170000|2022-03-31 13:42:50|4625.5|4625.5|4626.99|4626.99|4626.99|4626.99|4625.5|4625.5|0
1648734180000|2022-03-31 13:43:00|4627.34|4627.34|4627.7|4627.7|4627.7|4627.7|4627.34|4627.34|0
1648734190000|2022-03-31 13:43:10|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|4627.49|0
1648734200000|2022-03-31 13:43:20|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|0
1648734210000|2022-03-31 13:43:30|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1648734220000|2022-03-31 13:43:40|4627.63|4627.63|4628.83|4628.83|4628.83|4628.83|4627.63|4627.63|0
1648734230000|2022-03-31 13:43:50|4627.95|4627.95|4627.6|4627.6|4627.95|4627.95|4627.6|4627.6|0
1648734250000|2022-03-31 13:44:10|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|0
1648734260000|2022-03-31 13:44:20|4627.6|4627.6|4628.27|4628.27|4628.27|4628.27|4627.6|4627.6|0
1648734280000|2022-03-31 13:44:40|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|0
1648734290000|2022-03-31 13:44:50|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|0
1648734300000|2022-03-31 13:45:00|4629.02|4629.02|4629.07|4629.07|4629.07|4629.07|4629.02|4629.02|0
1648734310000|2022-03-31 13:45:10|4629.74|4629.74|4630.41|4630.41|4630.94|4630.94|4629.74|4629.74|0
1648734320000|2022-03-31 13:45:20|4630.31|4630.31|4630.13|4630.13|4630.31|4630.31|4630.13|4630.13|0
1648734330000|2022-03-31 13:45:30|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|4630.18|0
1648734340000|2022-03-31 13:45:40|4628.84|4628.84|4628.49|4628.49|4628.84|4628.84|4628.49|4628.49|0
1648734350000|2022-03-31 13:45:50|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1648734360000|2022-03-31 13:46:00|4627.15|4627.15|4627.15|4627.15|4627.3|4627.3|4627.15|4627.15|0
1648734380000|2022-03-31 13:46:20|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1648734390000|2022-03-31 13:46:30|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|0
1648734410000|2022-03-31 13:46:50|4625.49|4625.49|4625.71|4625.71|4625.71|4625.71|4624.82|4624.82|0
1648734420000|2022-03-31 13:47:00|4625.04|4625.04|4624.15|4624.15|4625.04|4625.04|4624.15|4624.15|0
1648734430000|2022-03-31 13:47:10|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1648734450000|2022-03-31 13:47:30|4626.16|4626.16|4626.97|4626.97|4627.5|4627.5|4626.16|4626.16|0
1648734460000|2022-03-31 13:47:40|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|0
1648734470000|2022-03-31 13:47:50|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|4625.49|0
1648734480000|2022-03-31 13:48:00|4626.16|4626.16|4625.63|4625.63|4626.16|4626.16|4625.63|4625.63|0
1648734490000|2022-03-31 13:48:10|4624.96|4624.96|4623.9|4623.9|4624.96|4624.96|4623.9|4623.9|0
1648734500000|2022-03-31 13:48:20|4623.72|4623.72|4623.05|4623.05|4623.72|4623.72|4623.05|4623.05|0
1648734510000|2022-03-31 13:48:30|4622.38|4622.38|4623.06|4623.06|4623.06|4623.06|4622.38|4622.38|0
1648734520000|2022-03-31 13:48:40|4622.85|4622.85|4622.63|4622.63|4622.85|4622.85|4622.63|4622.63|0
1648734530000|2022-03-31 13:48:50|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|0
1648734540000|2022-03-31 13:49:00|4621.23|4621.23|4622.49|4622.49|4622.65|4622.65|4621.06|4621.06|0
1648734550000|2022-03-31 13:49:10|4623.02|4623.02|4623.69|4623.69|4624.75|4624.75|4623.02|4623.02|0
1648734560000|2022-03-31 13:49:20|4624.39|4624.39|4624.39|4624.39|4624.39|4624.39|4624.39|4624.39|0
1648734570000|2022-03-31 13:49:30|4624.04|4624.04|4622.7|4622.7|4624.04|4624.04|4622.7|4622.7|0
1648734580000|2022-03-31 13:49:40|4622.85|4622.85|4623.02|4623.02|4623.02|4623.02|4622.85|4622.85|0
1648734590000|2022-03-31 13:49:50|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|0
1648734600000|2022-03-31 13:50:00|4623.16|4623.16|4623.83|4623.83|4624.5|4624.5|4623.16|4623.16|0
1648734610000|2022-03-31 13:50:10|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|0
1648734620000|2022-03-31 13:50:20|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|0
1648734630000|2022-03-31 13:50:30|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|4624.53|0
1648734640000|2022-03-31 13:50:40|4624.18|4624.18|4624.89|4624.89|4624.89|4624.89|4624.18|4624.18|0
1648734650000|2022-03-31 13:50:50|4624.22|4624.22|4625.56|4625.56|4625.56|4625.56|4624.22|4624.22|0
1648734660000|2022-03-31 13:51:00|4624.89|4624.89|4625.56|4625.56|4625.56|4625.56|4624.89|4624.89|0
1648734670000|2022-03-31 13:51:10|4625.67|4625.67|4625.79|4625.79|4625.79|4625.79|4625.67|4625.67|0
1648734680000|2022-03-31 13:51:20|4626.46|4626.46|4627.13|4627.13|4627.13|4627.13|4626.46|4626.46|0
1648734690000|2022-03-31 13:51:30|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|0
1648734700000|2022-03-31 13:51:40|4627.24|4627.24|4627.07|4627.07|4627.24|4627.24|4627.07|4627.07|0
1648734710000|2022-03-31 13:51:50|4627.22|4627.22|4627.75|4627.75|4627.75|4627.75|4627.22|4627.22|0
1648734720000|2022-03-31 13:52:00|4627.93|4627.93|4626.76|4626.76|4628.1|4628.1|4626.1|4626.1|0
1648734730000|2022-03-31 13:52:10|4626.1|4626.1|4626.21|4626.21|4626.21|4626.21|4626.1|4626.1|0
1648734740000|2022-03-31 13:52:20|4626.92|4626.92|4627.46|4627.46|4627.63|4627.63|4626.92|4626.92|0
1648734750000|2022-03-31 13:52:30|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|0
1648734760000|2022-03-31 13:52:40|4626.58|4626.58|4625.7|4625.7|4626.58|4626.58|4625.7|4625.7|0
1648734770000|2022-03-31 13:52:50|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|0
1648734790000|2022-03-31 13:53:10|4626.93|4626.93|4626.77|4626.77|4626.93|4626.93|4626.77|4626.77|0
1648734810000|2022-03-31 13:53:30|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|0
1648734820000|2022-03-31 13:53:40|4626.06|4626.06|4625.9|4625.9|4626.06|4626.06|4625.9|4625.9|0
1648734830000|2022-03-31 13:53:50|4626.06|4626.06|4625.35|4625.35|4626.06|4626.06|4625|4625|0
1648734840000|2022-03-31 13:54:00|4626.02|4626.02|4628.03|4628.03|4628.03|4628.03|4626.02|4626.02|0
1648734850000|2022-03-31 13:54:10|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1648734860000|2022-03-31 13:54:20|4627.05|4627.05|4627.05|4627.05|4627.05|4627.05|4627.05|4627.05|0
1648734870000|2022-03-31 13:54:30|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|4628.39|0
1648734880000|2022-03-31 13:54:40|4627.72|4627.72|4626.71|4626.71|4628.75|4628.75|4626.71|4626.71|0
1648734890000|2022-03-31 13:54:50|4627.38|4627.38|4626.71|4626.71|4627.38|4627.38|4626.71|4626.71|0
1648734910000|2022-03-31 13:55:10|4626.04|4626.04|4626.2|4626.2|4626.2|4626.2|4626.04|4626.04|0
1648734920000|2022-03-31 13:55:20|4625.49|4625.49|4627.89|4627.89|4627.89|4627.89|4625.49|4625.49|0
1648734940000|2022-03-31 13:55:40|4627.18|4627.18|4628.13|4628.13|4628.13|4628.13|4627.18|4627.18|0
1648734960000|2022-03-31 13:56:00|4627.46|4627.46|4628.13|4628.13|4628.13|4628.13|4627.46|4627.46|0
1648734970000|2022-03-31 13:56:10|4627.96|4627.96|4628.3|4628.3|4628.3|4628.3|4627.96|4627.96|0
1648734990000|2022-03-31 13:56:30|4628.46|4628.46|4630.05|4630.05|4630.05|4630.05|4628.46|4628.46|0
1648735000000|2022-03-31 13:56:40|4629.34|4629.34|4629.17|4629.17|4629.34|4629.34|4628.99|4628.99|0
1648735020000|2022-03-31 13:57:00|4628.11|4628.11|4628.46|4628.46|4628.64|4628.64|4628.11|4628.11|0
1648735030000|2022-03-31 13:57:10|4628.64|4628.64|4628.47|4628.47|4628.64|4628.64|4628.47|4628.47|0
1648735040000|2022-03-31 13:57:20|4627.8|4627.8|4627.13|4627.13|4627.8|4627.8|4627.13|4627.13|0
1648735060000|2022-03-31 13:57:40|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1648735070000|2022-03-31 13:57:50|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|0
1648735080000|2022-03-31 13:58:00|4625.61|4625.61|4625.89|4625.89|4626.06|4626.06|4624.94|4624.94|0
1648735090000|2022-03-31 13:58:10|4625.22|4625.22|4625.1|4625.1|4625.22|4625.22|4625.1|4625.1|0
1648735100000|2022-03-31 13:58:20|4625.45|4625.45|4625.69|4625.69|4625.81|4625.81|4625.28|4625.28|0
1648735110000|2022-03-31 13:58:30|4626.02|4626.02|4628.7|4628.7|4628.7|4628.7|4626.02|4626.02|0
1648735120000|2022-03-31 13:58:40|4628.03|4628.03|4628.38|4628.38|4628.38|4628.38|4628.03|4628.03|0
1648735130000|2022-03-31 13:58:50|4628.91|4628.91|4628.73|4628.73|4628.91|4628.91|4628.38|4628.38|0
1648735140000|2022-03-31 13:59:00|4628.06|4628.06|4628.24|4628.24|4628.24|4628.24|4628.06|4628.06|0
1648735150000|2022-03-31 13:59:10|4628.34|4628.34|4628.29|4628.29|4628.34|4628.34|4628.17|4628.17|0
1648735160000|2022-03-31 13:59:20|4628.64|4628.64|4626.09|4626.09|4628.64|4628.64|4626.09|4626.09|0
1648735170000|2022-03-31 13:59:30|4625.92|4625.92|4624.36|4624.36|4626.27|4626.27|4624.36|4624.36|0
1648735180000|2022-03-31 13:59:40|4625.95|4625.95|4623.43|4623.43|4625.95|4625.95|4623.43|4623.43|0
1648735190000|2022-03-31 13:59:50|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|4623.78|0
1648735200000|2022-03-31 14:00:00|4623.11|4623.11|4624.48|4624.48|4624.81|4624.81|4623.11|4623.11|0
1648735210000|2022-03-31 14:00:10|4625.15|4625.15|4625.82|4625.82|4625.82|4625.82|4625.15|4625.15|0
1648735240000|2022-03-31 14:00:40|4625.46|4625.46|4626.63|4626.63|4626.8|4626.8|4625.46|4625.46|0
1648735250000|2022-03-31 14:00:50|4626.51|4626.51|4630.08|4630.08|4630.08|4630.08|4626.51|4626.51|0
1648735260000|2022-03-31 14:01:00|4630.25|4630.25|4628.07|4628.07|4630.25|4630.25|4628.07|4628.07|0
1648735270000|2022-03-31 14:01:10|4629.41|4629.41|4629.03|4629.03|4629.56|4629.56|4628.85|4628.85|0
1648735290000|2022-03-31 14:01:30|4627.69|4627.69|4627.51|4627.51|4627.69|4627.69|4627.51|4627.51|0
1648735300000|2022-03-31 14:01:40|4629.52|4629.52|4629.38|4629.38|4629.52|4629.52|4628.85|4628.85|0
1648735320000|2022-03-31 14:02:00|4629.55|4629.55|4629.38|4629.38|4629.55|4629.55|4629.38|4629.38|0
1648735330000|2022-03-31 14:02:10|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1648735340000|2022-03-31 14:02:20|4628.88|4628.88|4628.36|4628.36|4629.03|4629.03|4628.36|4628.36|0
1648735350000|2022-03-31 14:02:30|4627.69|4627.69|4627.16|4627.16|4627.69|4627.69|4627.16|4627.16|0
1648735360000|2022-03-31 14:02:40|4626.49|4626.49|4627.16|4627.16|4627.16|4627.16|4626.49|4626.49|0
1648735370000|2022-03-31 14:02:50|4627.51|4627.51|4627.4|4627.4|4627.51|4627.51|4627.4|4627.4|0
1648735380000|2022-03-31 14:03:00|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|0
1648735390000|2022-03-31 14:03:10|4626.88|4626.88|4627.41|4627.41|4627.41|4627.41|4626.88|4626.88|0
1648735410000|2022-03-31 14:03:30|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|4627.25|0
1648735420000|2022-03-31 14:03:40|4626.58|4626.58|4625.73|4625.73|4626.58|4626.58|4625.73|4625.73|0
1648735440000|2022-03-31 14:04:00|4625.56|4625.56|4625.23|4625.23|4625.56|4625.56|4625.23|4625.23|0
1648735470000|2022-03-31 14:04:30|4625.41|4625.41|4622.89|4622.89|4625.41|4625.41|4622.73|4622.73|0
1648735490000|2022-03-31 14:04:50|4623.42|4623.42|4624.59|4624.59|4624.59|4624.59|4623.07|4623.07|0
1648735500000|2022-03-31 14:05:00|4624.45|4624.45|4624.24|4624.24|4624.59|4624.59|4624.24|4624.24|0
1648735520000|2022-03-31 14:05:20|4624.91|4624.91|4623.46|4623.46|4624.91|4624.91|4622.9|4622.9|0
1648735530000|2022-03-31 14:05:30|4622.76|4622.76|4622.58|4622.58|4622.76|4622.76|4622.58|4622.58|0
1648735540000|2022-03-31 14:05:40|4623.11|4623.11|4622.93|4622.93|4623.11|4623.11|4622.93|4622.93|0
1648735550000|2022-03-31 14:05:50|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|0
1648735560000|2022-03-31 14:06:00|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|4620.78|0
1648735570000|2022-03-31 14:06:10|4620.92|4620.92|4620.57|4620.57|4620.92|4620.92|4619.87|4619.87|0
1648735600000|2022-03-31 14:06:40|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|0
1648735610000|2022-03-31 14:06:50|4619.16|4619.16|4618.51|4618.51|4619.16|4619.16|4618.16|4618.16|0
1648735620000|2022-03-31 14:07:00|4618.36|4618.36|4617.16|4617.16|4618.36|4618.36|4617.16|4617.16|0
1648735630000|2022-03-31 14:07:10|4617|4617|4618.04|4618.04|4618.2|4618.2|4617|4617|0
1648735640000|2022-03-31 14:07:20|4618.71|4618.71|4618.78|4618.78|4618.88|4618.88|4618.71|4618.71|0
1648735650000|2022-03-31 14:07:30|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1648735670000|2022-03-31 14:07:50|4618.6|4618.6|4618.81|4618.81|4618.81|4618.81|4618.6|4618.6|0
1648735680000|2022-03-31 14:08:00|4619.17|4619.17|4617.83|4617.83|4619.17|4619.17|4617.83|4617.83|0
1648735690000|2022-03-31 14:08:10|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|4617.99|0
1648735720000|2022-03-31 14:08:40|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|0
1648735730000|2022-03-31 14:08:50|4616.81|4616.81|4618.15|4618.15|4618.15|4618.15|4616.81|4616.81|0
1648735740000|2022-03-31 14:09:00|4617.8|4617.8|4618.01|4618.01|4618.15|4618.15|4617.8|4617.8|0
1648735750000|2022-03-31 14:09:10|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|0
1648735760000|2022-03-31 14:09:20|4617.48|4617.48|4618.44|4618.44|4618.88|4618.88|4617.48|4617.48|0
1648735770000|2022-03-31 14:09:30|4618.29|4618.29|4617.95|4617.95|4618.29|4618.29|4617.07|4617.07|0
1648735780000|2022-03-31 14:09:40|4617.8|4617.8|4618.33|4618.33|4618.33|4618.33|4617.8|4617.8|0
1648735800000|2022-03-31 14:10:00|4617.8|4617.8|4617.95|4617.95|4617.95|4617.95|4617.8|4617.8|0
1648735810000|2022-03-31 14:10:10|4618.48|4618.48|4618.33|4618.33|4618.48|4618.48|4618.33|4618.33|0
1648735830000|2022-03-31 14:10:30|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|0
1648735840000|2022-03-31 14:10:40|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|0
1648735890000|2022-03-31 14:11:30|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|4616.27|0
1648735900000|2022-03-31 14:11:40|4618.95|4618.95|4616.79|4616.79|4618.95|4618.95|4616.79|4616.79|0
1648735910000|2022-03-31 14:11:50|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|4616.52|0
1648735920000|2022-03-31 14:12:00|4615.85|4615.85|4616.52|4616.52|4616.52|4616.52|4615.18|4615.18|0
1648735930000|2022-03-31 14:12:10|4617.05|4617.05|4617.58|4617.58|4617.58|4617.58|4617.05|4617.05|0
1648735940000|2022-03-31 14:12:20|4617.93|4617.93|4617.58|4617.58|4617.93|4617.93|4617.58|4617.58|0
1648735950000|2022-03-31 14:12:30|4617.76|4617.76|4617.09|4617.09|4617.76|4617.76|4617.09|4617.09|0
1648735960000|2022-03-31 14:12:40|4617.19|4617.19|4617.35|4617.35|4617.35|4617.35|4617.19|4617.19|0
1648735990000|2022-03-31 14:13:10|4617.5|4617.5|4618.17|4618.17|4618.17|4618.17|4617.5|4617.5|0
1648736000000|2022-03-31 14:13:20|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|4618.33|0
1648736010000|2022-03-31 14:13:30|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.07|4618.07|0
1648736020000|2022-03-31 14:13:40|4619.18|4619.18|4618.51|4618.51|4619.18|4619.18|4618.51|4618.51|0
1648736030000|2022-03-31 14:13:50|4618.35|4618.35|4617.01|4617.01|4618.35|4618.35|4617.01|4617.01|0
1648736040000|2022-03-31 14:14:00|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|4616.83|0
1648736070000|2022-03-31 14:14:30|4616.99|4616.99|4616.55|4616.55|4616.99|4616.99|4616.55|4616.55|0
1648736080000|2022-03-31 14:14:40|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|0
1648736090000|2022-03-31 14:14:50|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1648736100000|2022-03-31 14:15:00|4618.36|4618.36|4618.51|4618.51|4618.51|4618.51|4618.36|4618.36|0
1648736120000|2022-03-31 14:15:20|4619.18|4619.18|4620.06|4620.06|4620.06|4620.06|4619.18|4619.18|0
1648736130000|2022-03-31 14:15:30|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|0
1648736140000|2022-03-31 14:15:40|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|4617.98|0
1648736150000|2022-03-31 14:15:50|4619.32|4619.32|4618.98|4618.98|4619.32|4619.32|4618.98|4618.98|0
1648736160000|2022-03-31 14:16:00|4618.63|4618.63|4618.19|4618.19|4618.63|4618.63|4618.19|4618.19|0
1648736170000|2022-03-31 14:16:10|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|4618.04|0
1648736190000|2022-03-31 14:16:30|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|0
1648736200000|2022-03-31 14:16:40|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1648736220000|2022-03-31 14:17:00|4617.86|4617.86|4619.47|4619.47|4619.47|4619.47|4617.86|4617.86|0
1648736230000|2022-03-31 14:17:10|4619.64|4619.64|4619.82|4619.82|4619.82|4619.82|4619.64|4619.64|0
1648736240000|2022-03-31 14:17:20|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|0
1648736250000|2022-03-31 14:17:30|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|4617.51|0
1648736260000|2022-03-31 14:17:40|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|0
1648736270000|2022-03-31 14:17:50|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|0
1648736280000|2022-03-31 14:18:00|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1648736290000|2022-03-31 14:18:10|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|0
1648736300000|2022-03-31 14:18:20|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1648736310000|2022-03-31 14:18:30|4618.43|4618.43|4618.91|4618.91|4618.91|4618.91|4618.43|4618.43|0
1648736320000|2022-03-31 14:18:40|4618.76|4618.76|4617.93|4617.93|4618.91|4618.91|4617.93|4617.93|0
1648736330000|2022-03-31 14:18:50|4617.26|4617.26|4617.44|4617.44|4617.44|4617.44|4617.26|4617.26|0
1648736340000|2022-03-31 14:19:00|4617.29|4617.29|4616.94|4616.94|4617.29|4617.29|4616.94|4616.94|0
1648736350000|2022-03-31 14:19:10|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648736370000|2022-03-31 14:19:30|4617.44|4617.44|4617.62|4617.62|4618.29|4618.29|4617.44|4617.44|0
1648736380000|2022-03-31 14:19:40|4615.61|4615.61|4614.94|4614.94|4615.61|4615.61|4614.5|4614.5|0
1648736390000|2022-03-31 14:19:50|4615.06|4615.06|4614.74|4614.74|4615.06|4615.06|4614.74|4614.74|0
1648736400000|2022-03-31 14:20:00|4614.07|4614.07|4613.54|4613.54|4614.07|4614.07|4613.54|4613.54|0
1648736410000|2022-03-31 14:20:10|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|0
1648736420000|2022-03-31 14:20:20|4613.02|4613.02|4613.46|4613.46|4613.46|4613.46|4613.02|4613.02|0
1648736430000|2022-03-31 14:20:30|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|4613.11|0
1648736440000|2022-03-31 14:20:40|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|4613.06|0
1648736450000|2022-03-31 14:20:50|4612.39|4612.39|4612.77|4612.77|4613.12|4613.12|4612.39|4612.39|0
1648736460000|2022-03-31 14:21:00|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|4612.48|0
1648736470000|2022-03-31 14:21:10|4612.62|4612.62|4612.74|4612.74|4612.89|4612.89|4612.62|4612.62|0
1648736480000|2022-03-31 14:21:20|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|4612.21|0
1648736500000|2022-03-31 14:21:40|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|0
1648736510000|2022-03-31 14:21:50|4612.48|4612.48|4612.53|4612.53|4612.53|4612.53|4612.48|4612.48|0
1648736520000|2022-03-31 14:22:00|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1648736530000|2022-03-31 14:22:10|4611.01|4611.01|4611.42|4611.42|4612.09|4612.09|4611.01|4611.01|0
1648736540000|2022-03-31 14:22:20|4611.59|4611.59|4611.42|4611.42|4611.86|4611.86|4611.42|4611.42|0
1648736550000|2022-03-31 14:22:30|4611.33|4611.33|4611.34|4611.34|4611.34|4611.34|4611.16|4611.16|0
1648736570000|2022-03-31 14:22:50|4610.9|4610.9|4609.56|4609.56|4610.9|4610.9|4609.56|4609.56|0
1648736580000|2022-03-31 14:23:00|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1648736590000|2022-03-31 14:23:10|4609.56|4609.56|4608.89|4608.89|4609.56|4609.56|4608.89|4608.89|0
1648736600000|2022-03-31 14:23:20|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|4608.71|0
1648736610000|2022-03-31 14:23:30|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1648736620000|2022-03-31 14:23:40|4608.34|4608.34|4608.7|4608.7|4608.7|4608.7|4608.34|4608.34|0
1648736630000|2022-03-31 14:23:50|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|4608.78|0
1648736640000|2022-03-31 14:24:00|4609.05|4609.05|4609.37|4609.37|4609.49|4609.49|4609.05|4609.05|0
1648736650000|2022-03-31 14:24:10|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|4609.46|0
1648736660000|2022-03-31 14:24:20|4610.25|4610.25|4609.46|4609.46|4610.25|4610.25|4609.46|4609.46|0
1648736670000|2022-03-31 14:24:30|4609.02|4609.02|4611.57|4611.57|4611.57|4611.57|4609.02|4609.02|0
1648736680000|2022-03-31 14:24:40|4611.66|4611.66|4605.82|4605.82|4612.01|4612.01|4605.82|4605.82|0
1648736690000|2022-03-31 14:24:50|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|4606.18|0
1648736700000|2022-03-31 14:25:00|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1648736710000|2022-03-31 14:25:10|4606.76|4606.76|4605.45|4605.45|4607.02|4607.02|4605.01|4605.01|0
1648736720000|2022-03-31 14:25:20|4605.1|4605.1|4606.76|4606.76|4606.85|4606.85|4604.98|4604.98|0
1648736730000|2022-03-31 14:25:30|4608.1|4608.1|4608.49|4608.49|4608.49|4608.49|4608.1|4608.1|0
1648736750000|2022-03-31 14:25:50|4608.66|4608.66|4608.59|4608.59|4608.77|4608.77|4608.59|4608.59|0
1648736760000|2022-03-31 14:26:00|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|4611.27|0
1648736770000|2022-03-31 14:26:10|4611.1|4611.1|4609.4|4609.4|4611.1|4611.1|4609.4|4609.4|0
1648736780000|2022-03-31 14:26:20|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|4610.29|0
1648736790000|2022-03-31 14:26:30|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|4610.96|0
1648736800000|2022-03-31 14:26:40|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1648736810000|2022-03-31 14:26:50|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1648736820000|2022-03-31 14:27:00|4609.78|4609.78|4609.67|4609.67|4609.78|4609.78|4609.67|4609.67|0
1648736830000|2022-03-31 14:27:10|4609|4609|4609.7|4609.7|4610.76|4610.76|4609|4609|0
1648736840000|2022-03-31 14:27:20|4610.06|4610.06|4611.65|4611.65|4611.65|4611.65|4609.7|4609.7|0
1648736850000|2022-03-31 14:27:30|4612|4612|4613.23|4613.23|4613.23|4613.23|4612|4612|0
1648736860000|2022-03-31 14:27:40|4614.12|4614.12|4615.18|4615.18|4615.18|4615.18|4614.12|4614.12|0
1648736870000|2022-03-31 14:27:50|4615.71|4615.71|4614.82|4614.82|4615.71|4615.71|4614.82|4614.82|0
1648736880000|2022-03-31 14:28:00|4614.15|4614.15|4614.96|4614.96|4615.49|4615.49|4613.62|4613.62|0
1648736890000|2022-03-31 14:28:10|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1648736900000|2022-03-31 14:28:20|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1648736910000|2022-03-31 14:28:30|4614.12|4614.12|4614.29|4614.29|4614.29|4614.29|4613.76|4613.76|0
1648736920000|2022-03-31 14:28:40|4614.15|4614.15|4613.47|4613.47|4614.15|4614.15|4613.47|4613.47|0
1648736930000|2022-03-31 14:28:50|4614.17|4614.17|4614.53|4614.53|4614.53|4614.53|4614.17|4614.17|0
1648736950000|2022-03-31 14:29:10|4614.63|4614.63|4614.1|4614.1|4615.69|4615.69|4614.1|4614.1|0
1648736960000|2022-03-31 14:29:20|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1648736970000|2022-03-31 14:29:30|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|4613.46|0
1648736990000|2022-03-31 14:29:50|4612.79|4612.79|4613.46|4613.46|4613.46|4613.46|4612.79|4612.79|0
1648737000000|2022-03-31 14:30:00|4612.57|4612.57|4612.41|4612.41|4612.57|4612.57|4612.41|4612.41|0
1648737010000|2022-03-31 14:30:10|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|0
1648737020000|2022-03-31 14:30:20|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1648737030000|2022-03-31 14:30:30|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|0
1648737040000|2022-03-31 14:30:40|4613.42|4613.42|4614.09|4614.09|4614.09|4614.09|4613.42|4613.42|0
1648737050000|2022-03-31 14:30:50|4614.76|4614.76|4616.77|4616.77|4616.77|4616.77|4614.76|4614.76|0
1648737060000|2022-03-31 14:31:00|4617.12|4617.12|4618.46|4618.46|4618.46|4618.46|4616.94|4616.94|0
1648737070000|2022-03-31 14:31:10|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|4618.64|0
1648737080000|2022-03-31 14:31:20|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|4617.3|0
1648737090000|2022-03-31 14:31:30|4617.59|4617.59|4616.89|4616.89|4617.59|4617.59|4616.89|4616.89|0
1648737110000|2022-03-31 14:31:50|4616.19|4616.19|4616.54|4616.54|4616.54|4616.54|4616.19|4616.19|0
1648737120000|2022-03-31 14:32:00|4616.89|4616.89|4615.08|4615.08|4616.89|4616.89|4614.72|4614.72|0
1648737130000|2022-03-31 14:32:10|4614.78|4614.78|4614.11|4614.11|4614.78|4614.78|4614.11|4614.11|0
1648737140000|2022-03-31 14:32:20|4614.35|4614.35|4614.88|4614.88|4614.88|4614.88|4614.35|4614.35|0
1648737150000|2022-03-31 14:32:30|4615.23|4615.23|4615.41|4615.41|4615.91|4615.91|4615.23|4615.23|0
1648737160000|2022-03-31 14:32:40|4614.74|4614.74|4615.39|4615.39|4615.39|4615.39|4614.74|4614.74|0
1648737170000|2022-03-31 14:32:50|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|4615.21|0
1648737180000|2022-03-31 14:33:00|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|4615.06|0
1648737200000|2022-03-31 14:33:20|4615.77|4615.77|4616.12|4616.12|4616.48|4616.48|4615.59|4615.59|0
1648737210000|2022-03-31 14:33:30|4616.83|4616.83|4617.36|4617.36|4617.36|4617.36|4616.3|4616.3|0
1648737220000|2022-03-31 14:33:40|4617.89|4617.89|4618.88|4618.88|4618.88|4618.88|4617.89|4617.89|0
1648737230000|2022-03-31 14:33:50|4619.05|4619.05|4619.94|4619.94|4619.94|4619.94|4618.88|4618.88|0
1648737240000|2022-03-31 14:34:00|4619.05|4619.05|4622.37|4622.37|4622.93|4622.93|4619.05|4619.05|0
1648737260000|2022-03-31 14:34:20|4623.07|4623.07|4622.9|4622.9|4623.07|4623.07|4622.9|4622.9|0
1648737270000|2022-03-31 14:34:30|4623.25|4623.25|4623.96|4623.96|4623.96|4623.96|4623.25|4623.25|0
1648737280000|2022-03-31 14:34:40|4624.66|4624.66|4623.59|4623.59|4624.66|4624.66|4623.59|4623.59|0
1648737290000|2022-03-31 14:34:50|4624.12|4624.12|4626.59|4626.59|4626.95|4626.95|4624.12|4624.12|0
1648737300000|2022-03-31 14:35:00|4627.65|4627.65|4626.59|4626.59|4628.01|4628.01|4626.24|4626.24|0
1648737310000|2022-03-31 14:35:10|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|0
1648737320000|2022-03-31 14:35:20|4627.58|4627.58|4626.48|4626.48|4628.78|4628.78|4626.13|4626.13|0
1648737330000|2022-03-31 14:35:30|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|0
1648737340000|2022-03-31 14:35:40|4628.07|4628.07|4629.13|4629.13|4629.13|4629.13|4628.07|4628.07|0
1648737360000|2022-03-31 14:36:00|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|0
1648737370000|2022-03-31 14:36:10|4629.13|4629.13|4628.78|4628.78|4629.13|4629.13|4628.07|4628.07|0
1648737390000|2022-03-31 14:36:30|4628.25|4628.25|4628.25|4628.25|4628.78|4628.78|4628.25|4628.25|0
1648737400000|2022-03-31 14:36:40|4627.9|4627.9|4627.75|4627.75|4627.9|4627.9|4627.75|4627.75|0
1648737420000|2022-03-31 14:37:00|4628.11|4628.11|4627.93|4627.93|4628.28|4628.28|4627.93|4627.93|0
1648737430000|2022-03-31 14:37:10|4628.11|4628.11|4628|4628|4629.34|4629.34|4628|4628|0
1648737440000|2022-03-31 14:37:20|4628.44|4628.44|4628.3|4628.3|4628.97|4628.97|4628.3|4628.3|0
1648737450000|2022-03-31 14:37:30|4628.97|4628.97|4628.13|4628.13|4628.97|4628.97|4627.42|4627.42|0
1648737460000|2022-03-31 14:37:40|4627.95|4627.95|4627.6|4627.6|4627.95|4627.95|4627.6|4627.6|0
1648737470000|2022-03-31 14:37:50|4627.81|4627.81|4628.02|4628.02|4628.02|4628.02|4627.81|4627.81|0
1648737480000|2022-03-31 14:38:00|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|4627.87|0
1648737490000|2022-03-31 14:38:10|4628.02|4628.02|4626.55|4626.55|4628.02|4628.02|4626.38|4626.38|0
1648737500000|2022-03-31 14:38:20|4627.89|4627.89|4625.92|4625.92|4628.04|4628.04|4625.92|4625.92|0
1648737510000|2022-03-31 14:38:30|4626.28|4626.28|4625.8|4625.8|4626.28|4626.28|4625.75|4625.75|0
1648737530000|2022-03-31 14:38:50|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|4625.62|0
1648737550000|2022-03-31 14:39:10|4624.03|4624.03|4624.56|4624.56|4624.56|4624.56|4624.03|4624.03|0
1648737580000|2022-03-31 14:39:40|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|0
1648737590000|2022-03-31 14:39:50|4624.56|4624.56|4625.92|4625.92|4625.92|4625.92|4624.56|4624.56|0
1648737600000|2022-03-31 14:40:00|4626.59|4626.59|4625.92|4625.92|4626.59|4626.59|4625.92|4625.92|0
1648737610000|2022-03-31 14:40:10|4625.57|4625.57|4624.51|4624.51|4625.57|4625.57|4624.51|4624.51|0
1648737630000|2022-03-31 14:40:30|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|0
1648737640000|2022-03-31 14:40:40|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|4624.92|0
1648737670000|2022-03-31 14:41:10|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|4623.33|0
1648737690000|2022-03-31 14:41:30|4622.8|4622.8|4622.96|4622.96|4622.96|4622.96|4622.8|4622.8|0
1648737710000|2022-03-31 14:41:50|4622.08|4622.08|4622.29|4622.29|4623.14|4623.14|4622.08|4622.08|0
1648737720000|2022-03-31 14:42:00|4623.17|4623.17|4622.82|4622.82|4623.17|4623.17|4622.82|4622.82|0
1648737740000|2022-03-31 14:42:20|4622.47|4622.47|4623.84|4623.84|4623.84|4623.84|4622.47|4622.47|0
1648737760000|2022-03-31 14:42:40|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|0
1648737770000|2022-03-31 14:42:50|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|4623.84|0
1648737800000|2022-03-31 14:43:20|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|0
1648737810000|2022-03-31 14:43:30|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|0
1648737820000|2022-03-31 14:43:40|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|0
1648737830000|2022-03-31 14:43:50|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|4621.28|0
1648737840000|2022-03-31 14:44:00|4620.61|4620.61|4619.27|4619.27|4620.61|4620.61|4619.27|4619.27|0
1648737860000|2022-03-31 14:44:20|4619.09|4619.09|4618.76|4618.76|4619.09|4619.09|4618.76|4618.76|0
1648737870000|2022-03-31 14:44:30|4618.09|4618.09|4617.92|4617.92|4618.09|4618.09|4617.92|4617.92|0
1648737880000|2022-03-31 14:44:40|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|4618.62|0
1648737890000|2022-03-31 14:44:50|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|4619.15|0
1648737910000|2022-03-31 14:45:10|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|0
1648737930000|2022-03-31 14:45:30|4617.45|4617.45|4617.6|4617.6|4617.6|4617.6|4617.45|4617.45|0
1648737940000|2022-03-31 14:45:40|4617.96|4617.96|4617.7|4617.7|4617.96|4617.96|4617.29|4617.29|0
1648737950000|2022-03-31 14:45:50|4617.4|4617.4|4617.11|4617.11|4617.55|4617.55|4617.11|4617.11|0
1648737960000|2022-03-31 14:46:00|4617.26|4617.26|4616.99|4616.99|4617.26|4617.26|4616.99|4616.99|0
1648737980000|2022-03-31 14:46:20|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|4616.81|0
1648738000000|2022-03-31 14:46:40|4617.17|4617.17|4620.11|4620.11|4620.14|4620.14|4617.17|4617.17|0
1648738010000|2022-03-31 14:46:50|4620.28|4620.28|4621.62|4621.62|4621.62|4621.62|4620.28|4620.28|0
1648738020000|2022-03-31 14:47:00|4620.28|4620.28|4618.23|4618.23|4620.28|4620.28|4618.23|4618.23|0
1648738030000|2022-03-31 14:47:10|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|0
1648738040000|2022-03-31 14:47:20|4618.07|4618.07|4618.88|4618.88|4619.09|4619.09|4618.07|4618.07|0
1648738050000|2022-03-31 14:47:30|4618.72|4618.72|4618.37|4618.37|4618.72|4618.72|4618.37|4618.37|0
1648738060000|2022-03-31 14:47:40|4618.31|4618.31|4618.84|4618.84|4618.84|4618.84|4618.31|4618.31|0
1648738070000|2022-03-31 14:47:50|4618.67|4618.67|4617.68|4617.68|4619.02|4619.02|4617.68|4617.68|0
1648738080000|2022-03-31 14:48:00|4617.01|4617.01|4617.72|4617.72|4617.72|4617.72|4617.01|4617.01|0
1648738090000|2022-03-31 14:48:10|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|4618.07|0
1648738100000|2022-03-31 14:48:20|4618.25|4618.25|4618.58|4618.58|4618.58|4618.58|4618.25|4618.25|0
1648738110000|2022-03-31 14:48:30|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|0
1648738120000|2022-03-31 14:48:40|4618.72|4618.72|4618.95|4618.95|4618.95|4618.95|4618.72|4618.72|0
1648738130000|2022-03-31 14:48:50|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|4620.29|0
1648738140000|2022-03-31 14:49:00|4620.82|4620.82|4622.73|4622.73|4622.73|4622.73|4620.82|4620.82|0
1648738150000|2022-03-31 14:49:10|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1648738160000|2022-03-31 14:49:20|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|0
1648738180000|2022-03-31 14:49:40|4623.26|4623.26|4623.43|4623.43|4623.43|4623.43|4623.26|4623.26|0
1648738200000|2022-03-31 14:50:00|4622.76|4622.76|4622.73|4622.73|4623.43|4623.43|4622.73|4622.73|0
1648738220000|2022-03-31 14:50:20|4623.4|4623.4|4623.75|4623.75|4623.75|4623.75|4623.4|4623.4|0
1648738230000|2022-03-31 14:50:30|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|0
1648738260000|2022-03-31 14:51:00|4623.4|4623.4|4623.04|4623.04|4623.57|4623.57|4623.04|4623.04|0
1648738290000|2022-03-31 14:51:30|4622.69|4622.69|4622.69|4622.69|4622.69|4622.69|4622.69|4622.69|0
1648738310000|2022-03-31 14:51:50|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|4622.34|0
1648738320000|2022-03-31 14:52:00|4622.55|4622.55|4622.02|4622.02|4622.55|4622.55|4622.02|4622.02|0
1648738350000|2022-03-31 14:52:30|4622.37|4622.37|4622.55|4622.55|4622.55|4622.55|4622.37|4622.37|0
1648738360000|2022-03-31 14:52:40|4624.56|4624.56|4624.24|4624.24|4624.56|4624.56|4623.71|4623.71|0
1648738380000|2022-03-31 14:53:00|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|0
1648738400000|2022-03-31 14:53:20|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|4623.41|0
1648738410000|2022-03-31 14:53:30|4624.29|4624.29|4622.83|4622.83|4624.29|4624.29|4622.83|4622.83|0
1648738420000|2022-03-31 14:53:40|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|0
1648738430000|2022-03-31 14:53:50|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|4623.12|0
1648738440000|2022-03-31 14:54:00|4624.36|4624.36|4625.95|4625.95|4625.95|4625.95|4624.36|4624.36|0
1648738450000|2022-03-31 14:54:10|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|0
1648738460000|2022-03-31 14:54:20|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4626.48|4626.48|0
1648738470000|2022-03-31 14:54:30|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|0
1648738480000|2022-03-31 14:54:40|4626.98|4626.98|4627.33|4627.33|4627.33|4627.33|4626.98|4626.98|0
1648738490000|2022-03-31 14:54:50|4628|4628|4627.73|4627.73|4628|4628|4627.73|4627.73|0
1648738500000|2022-03-31 14:55:00|4628.44|4628.44|4629.92|4629.92|4630.07|4630.07|4628.44|4628.44|0
1648738510000|2022-03-31 14:55:10|4630.81|4630.81|4630.63|4630.63|4630.81|4630.81|4629.92|4629.92|0
1648738520000|2022-03-31 14:55:20|4630.45|4630.45|4632.54|4632.54|4632.54|4632.54|4630.28|4630.28|0
1648738530000|2022-03-31 14:55:30|4632.89|4632.89|4631.65|4631.65|4632.89|4632.89|4631.48|4631.48|0
1648738540000|2022-03-31 14:55:40|4630.98|4630.98|4631.29|4631.29|4631.29|4631.29|4630.98|4630.98|0
1648738550000|2022-03-31 14:55:50|4631.15|4631.15|4630.62|4630.62|4631.15|4631.15|4630.62|4630.62|0
1648738560000|2022-03-31 14:56:00|4630.74|4630.74|4631.87|4631.87|4631.94|4631.94|4630.74|4630.74|0
1648738570000|2022-03-31 14:56:10|4632.75|4632.75|4632.22|4632.22|4632.75|4632.75|4632.22|4632.22|0
1648738580000|2022-03-31 14:56:20|4632.58|4632.58|4633.81|4633.81|4633.81|4633.81|4632.58|4632.58|0
1648738590000|2022-03-31 14:56:30|4634.48|4634.48|4636.85|4636.85|4636.85|4636.85|4634.48|4634.48|0
1648738600000|2022-03-31 14:56:40|4636.68|4636.68|4637.15|4637.15|4637.15|4637.15|4636.32|4636.32|0
1648738610000|2022-03-31 14:56:50|4637.5|4637.5|4635.03|4635.03|4637.5|4637.5|4635.03|4635.03|0
1648738620000|2022-03-31 14:57:00|4634.5|4634.5|4634.11|4634.11|4634.5|4634.5|4633.44|4633.44|0
1648738640000|2022-03-31 14:57:20|4633.58|4633.58|4633.23|4633.23|4633.58|4633.58|4633.23|4633.23|0
1648738650000|2022-03-31 14:57:30|4631.89|4631.89|4633.12|4633.12|4633.12|4633.12|4631.53|4631.53|0
1648738660000|2022-03-31 14:57:40|4633.3|4633.3|4632.77|4632.77|4633.83|4633.83|4631.89|4631.89|0
1648738670000|2022-03-31 14:57:50|4632.1|4632.1|4634.11|4634.11|4634.11|4634.11|4632.1|4632.1|0
1648738690000|2022-03-31 14:58:10|4634.64|4634.64|4634.46|4634.46|4634.99|4634.99|4634.46|4634.46|0
1648738700000|2022-03-31 14:58:20|4634.17|4634.17|4635.55|4635.55|4635.73|4635.73|4634.17|4634.17|0
1648738720000|2022-03-31 14:58:40|4636.26|4636.26|4635.73|4635.73|4636.26|4636.26|4635.73|4635.73|0
1648738730000|2022-03-31 14:58:50|4636.26|4636.26|4636.43|4636.43|4636.43|4636.43|4636.26|4636.26|0
1648738740000|2022-03-31 14:59:00|4637.77|4637.77|4639.55|4639.55|4639.55|4639.55|4637.77|4637.77|0
1648738750000|2022-03-31 14:59:10|4639.2|4639.2|4640.08|4640.08|4640.08|4640.08|4639.02|4639.02|0
1648738760000|2022-03-31 14:59:20|4640.26|4640.26|4639.59|4639.59|4640.26|4640.26|4639.59|4639.59|0
1648738770000|2022-03-31 14:59:30|4639.73|4639.73|4640.5|4640.5|4640.5|4640.5|4639.73|4639.73|0
1648738790000|2022-03-31 14:59:50|4639.97|4639.97|4639.15|4639.15|4639.97|4639.97|4639.15|4639.15|0
1648738800000|2022-03-31 15:00:00|4639.01|4639.01|4641.6|4641.6|4641.6|4641.6|4638.77|4638.77|0
1648738830000|2022-03-31 15:00:30|4641.36|4641.36|4640.51|4640.51|4641.36|4641.36|4640.51|4640.51|0
1648738840000|2022-03-31 15:00:40|4640.66|4640.66|4638.3|4638.3|4640.66|4640.66|4638.3|4638.3|0
1648738850000|2022-03-31 15:00:50|4638.15|4638.15|4637.13|4637.13|4638.15|4638.15|4637.13|4637.13|0
1648738860000|2022-03-31 15:01:00|4637.83|4637.83|4636.53|4636.53|4637.83|4637.83|4636.53|4636.53|0
1648738880000|2022-03-31 15:01:20|4636.65|4636.65|4636.96|4636.96|4638.31|4638.31|4636.29|4636.29|0
1648738890000|2022-03-31 15:01:30|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|4636.85|0
1648738900000|2022-03-31 15:01:40|4637.2|4637.2|4637.14|4637.14|4637.2|4637.2|4636.85|4636.85|0
1648738910000|2022-03-31 15:01:50|4637.03|4637.03|4635.97|4635.97|4637.03|4637.03|4635.97|4635.97|0
1648738940000|2022-03-31 15:02:20|4636.08|4636.08|4634.18|4634.18|4636.08|4636.08|4634.18|4634.18|0
1648738960000|2022-03-31 15:02:40|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|4634.71|0
1648738970000|2022-03-31 15:02:50|4634.35|4634.35|4634.37|4634.37|4634.53|4634.53|4634.35|4634.35|0
1648738990000|2022-03-31 15:03:10|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1648739000000|2022-03-31 15:03:20|4632.64|4632.64|4631.97|4631.97|4632.64|4632.64|4631.97|4631.97|0
1648739010000|2022-03-31 15:03:30|4632.64|4632.64|4632.81|4632.81|4632.81|4632.81|4632.64|4632.64|0
1648739040000|2022-03-31 15:04:00|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|0
1648739050000|2022-03-31 15:04:10|4633.7|4633.7|4633.75|4633.75|4634.05|4634.05|4633.7|4633.7|0
1648739060000|2022-03-31 15:04:20|4633.9|4633.9|4632.96|4632.96|4633.9|4633.9|4632.96|4632.96|0
1648739070000|2022-03-31 15:04:30|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|4632.29|0
1648739090000|2022-03-31 15:04:50|4632.64|4632.64|4633|4633|4633|4633|4632.64|4632.64|0
1648739100000|2022-03-31 15:05:00|4633.23|4633.23|4632.33|4632.33|4633.23|4633.23|4632.33|4632.33|0
1648739110000|2022-03-31 15:05:10|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|0
1648739120000|2022-03-31 15:05:20|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1648739130000|2022-03-31 15:05:30|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|0
1648739140000|2022-03-31 15:05:40|4631.27|4631.27|4631.09|4631.09|4631.27|4631.27|4631.09|4631.09|0
1648739150000|2022-03-31 15:05:50|4632.43|4632.43|4632.26|4632.26|4632.43|4632.43|4632.26|4632.26|0
1648739160000|2022-03-31 15:06:00|4631.59|4631.59|4632.41|4632.41|4632.41|4632.41|4631.59|4631.59|0
1648739180000|2022-03-31 15:06:20|4631.74|4631.74|4631.86|4631.86|4631.86|4631.86|4631.74|4631.74|0
1648739190000|2022-03-31 15:06:30|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|0
1648739200000|2022-03-31 15:06:40|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|4631.83|0
1648739210000|2022-03-31 15:06:50|4632.18|4632.18|4632.45|4632.45|4632.45|4632.45|4631.92|4631.92|0
1648739220000|2022-03-31 15:07:00|4632.21|4632.21|4632.09|4632.09|4632.21|4632.21|4632.09|4632.09|0
1648739230000|2022-03-31 15:07:10|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|0
1648739240000|2022-03-31 15:07:20|4632.62|4632.62|4631.16|4631.16|4632.62|4632.62|4631.16|4631.16|0
1648739280000|2022-03-31 15:08:00|4631.69|4631.69|4631.2|4631.2|4632.04|4632.04|4631.2|4631.2|0
1648739290000|2022-03-31 15:08:10|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|4631.9|0
1648739300000|2022-03-31 15:08:20|4630.69|4630.69|4631.05|4631.05|4631.05|4631.05|4630.69|4630.69|0
1648739310000|2022-03-31 15:08:30|4631.4|4631.4|4630.68|4630.68|4631.4|4631.4|4630.68|4630.68|0
1648739320000|2022-03-31 15:08:40|4630.82|4630.82|4630.68|4630.68|4630.82|4630.82|4630.53|4630.53|0
1648739330000|2022-03-31 15:08:50|4630.15|4630.15|4630.87|4630.87|4630.87|4630.87|4630.15|4630.15|0
1648739340000|2022-03-31 15:09:00|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|0
1648739360000|2022-03-31 15:09:20|4630.87|4630.87|4630.71|4630.71|4630.87|4630.87|4630.71|4630.71|0
1648739380000|2022-03-31 15:09:40|4631.41|4631.41|4631.41|4631.41|4631.77|4631.77|4631.41|4631.41|0
1648739400000|2022-03-31 15:10:00|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|0
1648739420000|2022-03-31 15:10:20|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|0
1648739430000|2022-03-31 15:10:30|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|0
1648739440000|2022-03-31 15:10:40|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|0
1648739450000|2022-03-31 15:10:50|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|4631.41|0
1648739460000|2022-03-31 15:11:00|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1648739470000|2022-03-31 15:11:10|4631.91|4631.91|4630.74|4630.74|4631.91|4631.91|4630.74|4630.74|0
1648739490000|2022-03-31 15:11:30|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1648739510000|2022-03-31 15:11:50|4630.03|4630.03|4630.56|4630.56|4630.56|4630.56|4630.03|4630.03|0
1648739520000|2022-03-31 15:12:00|4630.74|4630.74|4630.89|4630.89|4630.91|4630.91|4630.23|4630.23|0
1648739530000|2022-03-31 15:12:10|4630.84|4630.84|4630.17|4630.17|4630.84|4630.84|4630.17|4630.17|0
1648739540000|2022-03-31 15:12:20|4630|4630|4630.35|4630.35|4630.35|4630.35|4630|4630|0
1648739550000|2022-03-31 15:12:30|4630.23|4630.23|4630.6|4630.6|4630.6|4630.6|4630.07|4630.07|0
1648739570000|2022-03-31 15:12:50|4629.26|4629.26|4628.73|4628.73|4629.26|4629.26|4628.73|4628.73|0
1648739580000|2022-03-31 15:13:00|4628.37|4628.37|4627.03|4627.03|4628.37|4628.37|4627.03|4627.03|0
1648739590000|2022-03-31 15:13:10|4626.36|4626.36|4625.02|4625.02|4626.36|4626.36|4625.02|4625.02|0
1648739600000|2022-03-31 15:13:20|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|0
1648739610000|2022-03-31 15:13:30|4625.16|4625.16|4624.33|4624.33|4625.16|4625.16|4624.33|4624.33|0
1648739620000|2022-03-31 15:13:40|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|0
1648739630000|2022-03-31 15:13:50|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|4623.71|0
1648739640000|2022-03-31 15:14:00|4623.82|4623.82|4622.48|4622.48|4623.82|4623.82|4622.14|4622.14|0
1648739650000|2022-03-31 15:14:10|4622.53|4622.53|4621.74|4621.74|4623.06|4623.06|4621.74|4621.74|0
1648739660000|2022-03-31 15:14:20|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|0
1648739670000|2022-03-31 15:14:30|4621.68|4621.68|4621.54|4621.54|4621.68|4621.68|4621.54|4621.54|0
1648739690000|2022-03-31 15:14:50|4620.65|4620.65|4615.98|4615.98|4620.65|4620.65|4615.15|4615.15|0
1648739700000|2022-03-31 15:15:00|4616.1|4616.1|4614.6|4614.6|4616.28|4616.28|4612.59|4612.59|0
1648739710000|2022-03-31 15:15:10|4613.93|4613.93|4615.91|4615.91|4616.58|4616.58|4613.93|4613.93|0
1648739720000|2022-03-31 15:15:20|4616.58|4616.58|4618.27|4618.27|4618.8|4618.8|4616.58|4616.58|0
1648739730000|2022-03-31 15:15:30|4618.62|4618.62|4617.57|4617.57|4618.62|4618.62|4617.57|4617.57|0
1648739740000|2022-03-31 15:15:40|4617.46|4617.46|4616.75|4616.75|4617.46|4617.46|4616.75|4616.75|0
1648739750000|2022-03-31 15:15:50|4616.08|4616.08|4616.75|4616.75|4616.75|4616.75|4616.08|4616.08|0
1648739770000|2022-03-31 15:16:10|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|0
1648739780000|2022-03-31 15:16:20|4616.75|4616.75|4616.47|4616.47|4616.91|4616.91|4616.47|4616.47|0
1648739790000|2022-03-31 15:16:30|4617.14|4617.14|4616.43|4616.43|4617.14|4617.14|4616.43|4616.43|0
1648739800000|2022-03-31 15:16:40|4616.26|4616.26|4616.08|4616.08|4616.26|4616.26|4615.73|4615.73|0
1648739820000|2022-03-31 15:17:00|4615.73|4615.73|4616.08|4616.08|4616.08|4616.08|4615.55|4615.55|0
1648739830000|2022-03-31 15:17:10|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|0
1648739850000|2022-03-31 15:17:30|4616.02|4616.02|4617.08|4617.08|4617.08|4617.08|4616.02|4616.02|0
1648739860000|2022-03-31 15:17:40|4617.38|4617.38|4617.2|4617.2|4617.38|4617.38|4617.2|4617.2|0
1648739870000|2022-03-31 15:17:50|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|4617.02|0
1648739880000|2022-03-31 15:18:00|4616.85|4616.85|4615.02|4615.02|4616.85|4616.85|4615.02|4615.02|0
1648739890000|2022-03-31 15:18:10|4614.35|4614.35|4614.2|4614.2|4614.35|4614.35|4614.2|4614.2|0
1648739900000|2022-03-31 15:18:20|4613.53|4613.53|4613.67|4613.67|4614.37|4614.37|4613.53|4613.53|0
1648739910000|2022-03-31 15:18:30|4615.26|4615.26|4615.49|4615.49|4615.49|4615.49|4615.14|4615.14|0
1648739920000|2022-03-31 15:18:40|4614.96|4614.96|4615.49|4615.49|4615.49|4615.49|4614.96|4614.96|0
1648739930000|2022-03-31 15:18:50|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4614.79|4614.79|0
1648739940000|2022-03-31 15:19:00|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|4615.99|0
1648739950000|2022-03-31 15:19:10|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|0
1648739960000|2022-03-31 15:19:20|4616.13|4616.13|4616.43|4616.43|4616.43|4616.43|4615.93|4615.93|0
1648739970000|2022-03-31 15:19:30|4616.28|4616.28|4616.43|4616.43|4616.43|4616.43|4616.28|4616.28|0
1648739980000|2022-03-31 15:19:40|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|0
1648739990000|2022-03-31 15:19:50|4615.19|4615.19|4615.54|4615.54|4615.54|4615.54|4615.19|4615.19|0
1648740000000|2022-03-31 15:20:00|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|4614.66|0
1648740010000|2022-03-31 15:20:10|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|4615.54|0
1648740020000|2022-03-31 15:20:20|4615.01|4615.01|4614.87|4614.87|4615.54|4615.54|4614.87|4614.87|0
1648740030000|2022-03-31 15:20:30|4613.99|4613.99|4614.66|4614.66|4614.66|4614.66|4613.99|4613.99|0
1648740050000|2022-03-31 15:20:50|4614.84|4614.84|4615.19|4615.19|4615.19|4615.19|4614.84|4614.84|0
1648740060000|2022-03-31 15:21:00|4615.01|4615.01|4615.07|4615.07|4615.07|4615.07|4614.4|4614.4|0
1648740070000|2022-03-31 15:21:10|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|4614.89|0
1648740080000|2022-03-31 15:21:20|4614.54|4614.54|4613.2|4613.2|4614.54|4614.54|4613.2|4613.2|0
1648740090000|2022-03-31 15:21:30|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|0
1648740100000|2022-03-31 15:21:40|4611.86|4611.86|4611.15|4611.15|4611.86|4611.86|4611.15|4611.15|0
1648740110000|2022-03-31 15:21:50|4610.8|4610.8|4611.86|4611.86|4612.21|4612.21|4610.8|4610.8|0
1648740120000|2022-03-31 15:22:00|4611.8|4611.8|4613.5|4613.5|4613.5|4613.5|4611.63|4611.63|0
1648740130000|2022-03-31 15:22:10|4612.97|4612.97|4613.32|4613.32|4613.32|4613.32|4612.97|4612.97|0
1648740140000|2022-03-31 15:22:20|4613.67|4613.67|4616.61|4616.61|4616.85|4616.85|4613.5|4613.5|0
1648740150000|2022-03-31 15:22:30|4616.96|4616.96|4616.43|4616.43|4616.96|4616.96|4616.43|4616.43|0
1648740160000|2022-03-31 15:22:40|4616.29|4616.29|4618.3|4618.3|4618.3|4618.3|4616.29|4616.29|0
1648740180000|2022-03-31 15:23:00|4617.77|4617.77|4619.64|4619.64|4620.31|4620.31|4617.77|4617.77|0
1648740190000|2022-03-31 15:23:10|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|4619.28|0
1648740210000|2022-03-31 15:23:30|4619.11|4619.11|4618.79|4618.79|4619.46|4619.46|4618.79|4618.79|0
1648740220000|2022-03-31 15:23:40|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|4620.13|0
1648740230000|2022-03-31 15:23:50|4619.6|4619.6|4619.84|4619.84|4619.84|4619.84|4619.6|4619.6|0
1648740240000|2022-03-31 15:24:00|4620.01|4620.01|4620.65|4620.65|4621.35|4621.35|4620.01|4620.01|0
1648740250000|2022-03-31 15:24:10|4620.47|4620.47|4621.88|4621.88|4622.24|4622.24|4620.47|4620.47|0
1648740260000|2022-03-31 15:24:20|4621.35|4621.35|4621.18|4621.18|4621.35|4621.35|4621.18|4621.18|0
1648740270000|2022-03-31 15:24:30|4621|4621|4621|4621|4621|4621|4621|4621|0
1648740280000|2022-03-31 15:24:40|4620.82|4620.82|4620.82|4620.82|4620.82|4620.82|4620.29|4620.29|0
1648740300000|2022-03-31 15:25:00|4620.15|4620.15|4618.64|4618.64|4620.15|4620.15|4618.46|4618.46|0
1648740310000|2022-03-31 15:25:10|4618.81|4618.81|4617.83|4617.83|4618.81|4618.81|4617.12|4617.12|0
1648740320000|2022-03-31 15:25:20|4617.68|4617.68|4618.12|4618.12|4618.53|4618.53|4617.68|4617.68|0
1648740330000|2022-03-31 15:25:30|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|4617.76|0
1648740340000|2022-03-31 15:25:40|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1648740350000|2022-03-31 15:25:50|4617.76|4617.76|4618.97|4618.97|4618.97|4618.97|4617.76|4617.76|0
1648740360000|2022-03-31 15:26:00|4619.13|4619.13|4619.13|4619.13|4620.16|4620.16|4619.13|4619.13|0
1648740370000|2022-03-31 15:26:10|4618.96|4618.96|4618.78|4618.78|4618.96|4618.96|4618.78|4618.78|0
1648740390000|2022-03-31 15:26:30|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.13|4619.13|0
1648740420000|2022-03-31 15:27:00|4618.96|4618.96|4619.15|4619.15|4619.31|4619.31|4618.96|4618.96|0
1648740430000|2022-03-31 15:27:10|4619.2|4619.2|4618.49|4618.49|4619.2|4619.2|4618.49|4618.49|0
1648740440000|2022-03-31 15:27:20|4618.61|4618.61|4619.32|4619.32|4619.32|4619.32|4618.61|4618.61|0
1648740450000|2022-03-31 15:27:30|4618.97|4618.97|4618.66|4618.66|4618.97|4618.97|4618.44|4618.44|0
1648740460000|2022-03-31 15:27:40|4618.83|4618.83|4618.66|4618.66|4619.19|4619.19|4618.66|4618.66|0
1648740470000|2022-03-31 15:27:50|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4617.15|4617.15|0
1648740480000|2022-03-31 15:28:00|4618.26|4618.26|4617.92|4617.92|4619.33|4619.33|4617.92|4617.92|0
1648740490000|2022-03-31 15:28:10|4616.86|4616.86|4617.35|4617.35|4617.35|4617.35|4616.68|4616.68|0
1648740500000|2022-03-31 15:28:20|4618.06|4618.06|4617.53|4617.53|4618.06|4618.06|4617.53|4617.53|0
1648740510000|2022-03-31 15:28:30|4617.58|4617.58|4617.4|4617.4|4618.11|4618.11|4616.87|4616.87|0
1648740520000|2022-03-31 15:28:40|4617.23|4617.23|4616.87|4616.87|4617.76|4617.76|4616.87|4616.87|0
1648740530000|2022-03-31 15:28:50|4616.52|4616.52|4616.52|4616.52|4617.23|4617.23|4616.52|4616.52|0
1648740540000|2022-03-31 15:29:00|4615.36|4615.36|4614.51|4614.51|4615.36|4615.36|4614.33|4614.33|0
1648740550000|2022-03-31 15:29:10|4613.63|4613.63|4614.82|4614.82|4615.52|4615.52|4613.45|4613.45|0
1648740560000|2022-03-31 15:29:20|4614.99|4614.99|4620.78|4620.78|4621.08|4621.08|4614.99|4614.99|0
1648740570000|2022-03-31 15:29:30|4620.74|4620.74|4619.63|4619.63|4620.74|4620.74|4619.24|4619.24|0
1648740580000|2022-03-31 15:29:40|4618.29|4618.29|4624.48|4624.48|4624.48|4624.48|4617.99|4617.99|0
1648740590000|2022-03-31 15:29:50|4622.23|4622.23|4623.54|4623.54|4623.54|4623.54|4622.02|4622.02|0
1648797300000|2022-04-01 07:15:00|4593.62|4593.62|4593.83|4593.83|4593.83|4593.83|4593.03|4593.03|0
1648797310000|2022-04-01 07:15:10|4593.65|4593.65|4592.5|4592.5|4593.65|4593.65|4592.5|4592.5|0
1648797320000|2022-04-01 07:15:20|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1648797330000|2022-04-01 07:15:30|4591.13|4591.13|4591.41|4591.41|4591.41|4591.41|4590.74|4590.74|0
1648797340000|2022-04-01 07:15:40|4590.07|4590.07|4590.74|4590.74|4590.74|4590.74|4590.07|4590.07|0
1648797350000|2022-04-01 07:15:50|4590.21|4590.21|4590.88|4590.88|4592.89|4592.89|4590.21|4590.21|0
1648797360000|2022-04-01 07:16:00|4591.24|4591.24|4589.23|4589.23|4591.24|4591.24|4589.23|4589.23|0
1648797370000|2022-04-01 07:16:10|4589.67|4589.67|4593.19|4593.19|4593.19|4593.19|4589.67|4589.67|0
1648797380000|2022-04-01 07:16:20|4593.55|4593.55|4593.78|4593.78|4593.78|4593.78|4593.55|4593.55|0
1648797390000|2022-04-01 07:16:30|4593.34|4593.34|4593.7|4593.7|4593.7|4593.7|4593.34|4593.34|0
1648797400000|2022-04-01 07:16:40|4593.96|4593.96|4599.99|4599.99|4599.99|4599.99|4593.96|4593.96|0
1648797410000|2022-04-01 07:16:50|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|4598.65|0
1648797420000|2022-04-01 07:17:00|4597.31|4597.31|4597.04|4597.04|4597.93|4597.93|4597.04|4597.04|0
1648797440000|2022-04-01 07:17:20|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|4595.71|0
1648797450000|2022-04-01 07:17:30|4595.92|4595.92|4595.92|4595.92|4595.92|4595.92|4595.92|4595.92|0
1648797460000|2022-04-01 07:17:40|4595.8|4595.8|4592.66|4592.66|4595.8|4595.8|4592.45|4592.45|0
1648797470000|2022-04-01 07:17:50|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|0
1648797480000|2022-04-01 07:18:00|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|4591.87|0
1648797490000|2022-04-01 07:18:10|4592.05|4592.05|4592.4|4592.4|4592.76|4592.76|4592.05|4592.05|0
1648797500000|2022-04-01 07:18:20|4591.73|4591.73|4591.06|4591.06|4591.73|4591.73|4591.06|4591.06|0
1648797510000|2022-04-01 07:18:30|4589.06|4589.06|4588.39|4588.39|4589.06|4589.06|4588.39|4588.39|0
1648797520000|2022-04-01 07:18:40|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|4587.72|0
1648797530000|2022-04-01 07:18:50|4587.83|4587.83|4588.36|4588.36|4588.72|4588.72|4587.83|4587.83|0
1648797540000|2022-04-01 07:19:00|4587.83|4587.83|4585.87|4585.87|4587.95|4587.95|4585.87|4585.87|0
1648797550000|2022-04-01 07:19:10|4585.99|4585.99|4585.06|4585.06|4586.52|4586.52|4585.06|4585.06|0
1648797560000|2022-04-01 07:19:20|4585.23|4585.23|4585.4|4585.4|4585.4|4585.4|4585.23|4585.23|0
1648797570000|2022-04-01 07:19:30|4585.57|4585.57|4585.34|4585.34|4585.57|4585.57|4585.34|4585.34|0
1648797580000|2022-04-01 07:19:40|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|0
1648797590000|2022-04-01 07:19:50|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|0
1648797600000|2022-04-01 07:20:00|4586.19|4586.19|4585.83|4585.83|4586.86|4586.86|4585.83|4585.83|0
1648797610000|2022-04-01 07:20:10|4589.85|4589.85|4589.18|4589.18|4589.85|4589.85|4589|4589|0
1648797620000|2022-04-01 07:20:20|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|0
1648797640000|2022-04-01 07:20:40|4589.71|4589.71|4589.89|4589.89|4589.89|4589.89|4589.71|4589.71|0
1648797650000|2022-04-01 07:20:50|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|4589.36|0
1648797660000|2022-04-01 07:21:00|4589.59|4589.59|4590.93|4590.93|4590.93|4590.93|4589.59|4589.59|0
1648797670000|2022-04-01 07:21:10|4591.6|4591.6|4590.26|4590.26|4591.6|4591.6|4590.26|4590.26|0
1648797680000|2022-04-01 07:21:20|4590.09|4590.09|4592.31|4592.31|4592.31|4592.31|4590.09|4590.09|0
1648797690000|2022-04-01 07:21:30|4592.98|4592.98|4592.31|4592.31|4592.98|4592.98|4592.31|4592.31|0
1648797700000|2022-04-01 07:21:40|4591.64|4591.64|4592.31|4592.31|4592.31|4592.31|4591.64|4591.64|0
1648797710000|2022-04-01 07:21:50|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|0
1648797720000|2022-04-01 07:22:00|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|4590.85|0
1648797740000|2022-04-01 07:22:20|4590.75|4590.75|4592.76|4592.76|4593.11|4593.11|4590.75|4590.75|0
1648797750000|2022-04-01 07:22:30|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|4592.4|0
1648797760000|2022-04-01 07:22:40|4594.19|4594.19|4592.69|4592.69|4594.19|4594.19|4592.02|4592.02|0
1648797770000|2022-04-01 07:22:50|4593.4|4593.4|4595.44|4595.44|4595.44|4595.44|4593.4|4593.4|0
1648797780000|2022-04-01 07:23:00|4595|4595|4596.19|4596.19|4596.19|4596.19|4594.85|4594.85|0
1648797790000|2022-04-01 07:23:10|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|4596.52|0
1648797800000|2022-04-01 07:23:20|4595.92|4595.92|4595.11|4595.11|4595.92|4595.92|4595.11|4595.11|0
1648797810000|2022-04-01 07:23:30|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|0
1648797820000|2022-04-01 07:23:40|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1648797830000|2022-04-01 07:23:50|4596.13|4596.13|4596.96|4596.96|4596.96|4596.96|4596.13|4596.13|0
1648797850000|2022-04-01 07:24:10|4597.55|4597.55|4597.73|4597.73|4597.73|4597.73|4597.55|4597.55|0
1648797860000|2022-04-01 07:24:20|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|4597.55|0
1648797870000|2022-04-01 07:24:30|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|0
1648797880000|2022-04-01 07:24:40|4598.4|4598.4|4599.74|4599.74|4599.74|4599.74|4598.4|4598.4|0
1648797890000|2022-04-01 07:24:50|4601.07|4601.07|4600.53|4600.53|4601.37|4601.37|4600.53|4600.53|0
1648797920000|2022-04-01 07:25:20|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|4600.88|0
1648797930000|2022-04-01 07:25:30|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|0
1648797940000|2022-04-01 07:25:40|4600.55|4600.55|4601.91|4601.91|4602.56|4602.56|4600.55|4600.55|0
1648797950000|2022-04-01 07:25:50|4604.59|4604.59|4603.21|4603.21|4605.26|4605.26|4603.21|4603.21|0
1648797960000|2022-04-01 07:26:00|4602.54|4602.54|4603.38|4603.38|4603.38|4603.38|4602.54|4602.54|0
1648797970000|2022-04-01 07:26:10|4603.55|4603.55|4603.02|4603.02|4603.55|4603.55|4603.02|4603.02|0
1648797980000|2022-04-01 07:26:20|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|4603.69|0
1648797990000|2022-04-01 07:26:30|4604.22|4604.22|4603.55|4603.55|4604.22|4604.22|4602.88|4602.88|0
1648798000000|2022-04-01 07:26:40|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|4603.02|0
1648798010000|2022-04-01 07:26:50|4602.91|4602.91|4601|4601|4602.91|4602.91|4601|4601|0
1648798020000|2022-04-01 07:27:00|4600.65|4600.65|4599.43|4599.43|4600.65|4600.65|4599.31|4599.31|0
1648798030000|2022-04-01 07:27:10|4599.78|4599.78|4597.22|4597.22|4599.78|4599.78|4596.86|4596.86|0
1648798040000|2022-04-01 07:27:20|4596.86|4596.86|4596.83|4596.83|4596.86|4596.86|4596.16|4596.16|0
1648798050000|2022-04-01 07:27:30|4597.25|4597.25|4599.23|4599.23|4599.23|4599.23|4597.25|4597.25|0
1648798060000|2022-04-01 07:27:40|4599.06|4599.06|4599.42|4599.42|4599.42|4599.42|4598.89|4598.89|0
1648798080000|2022-04-01 07:28:00|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|4598.08|0
1648798100000|2022-04-01 07:28:20|4600.09|4600.09|4599.87|4599.87|4600.09|4600.09|4599.2|4599.2|0
1648798110000|2022-04-01 07:28:30|4598.64|4598.64|4596.09|4596.09|4598.64|4598.64|4596.09|4596.09|0
1648798120000|2022-04-01 07:28:40|4595.42|4595.42|4596.3|4596.3|4596.3|4596.3|4595.42|4595.42|0
1648798130000|2022-04-01 07:28:50|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|0
1648798140000|2022-04-01 07:29:00|4597.3|4597.3|4598.15|4598.15|4598.29|4598.29|4596.95|4596.95|0
1648798170000|2022-04-01 07:29:30|4598.68|4598.68|4595.33|4595.33|4598.68|4598.68|4595.33|4595.33|0
1648798190000|2022-04-01 07:29:50|4594.09|4594.09|4594.33|4594.33|4594.33|4594.33|4594.09|4594.09|0
1648798200000|2022-04-01 07:30:00|4594.24|4594.24|4596.75|4596.75|4596.75|4596.75|4594.24|4594.24|0
1648798210000|2022-04-01 07:30:10|4596.08|4596.08|4595.73|4595.73|4596.08|4596.08|4595.73|4595.73|0
1648798220000|2022-04-01 07:30:20|4595.28|4595.28|4595.2|4595.2|4595.28|4595.28|4595.2|4595.2|0
1648798260000|2022-04-01 07:31:00|4593.19|4593.19|4592.52|4592.52|4593.19|4593.19|4592.52|4592.52|0
1648798300000|2022-04-01 07:31:40|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|4591.85|0
1648798320000|2022-04-01 07:32:00|4590.51|4590.51|4589.96|4589.96|4590.86|4590.86|4589.96|4589.96|0
1648798330000|2022-04-01 07:32:10|4589.54|4589.54|4589.43|4589.43|4589.54|4589.54|4589.43|4589.43|0
1648798340000|2022-04-01 07:32:20|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|0
1648798350000|2022-04-01 07:32:30|4588.46|4588.46|4588.64|4588.64|4588.64|4588.64|4588.46|4588.46|0
1648798360000|2022-04-01 07:32:40|4587.97|4587.97|4588.06|4588.06|4588.06|4588.06|4587.97|4587.97|0
1648798370000|2022-04-01 07:32:50|4588.41|4588.41|4587.97|4587.97|4588.41|4588.41|4587.97|4587.97|0
1648798380000|2022-04-01 07:33:00|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|0
1648798400000|2022-04-01 07:33:20|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|0
1648798410000|2022-04-01 07:33:30|4586.08|4586.08|4586.25|4586.25|4586.25|4586.25|4586.08|4586.08|0
1648798430000|2022-04-01 07:33:50|4586.52|4586.52|4587.86|4587.86|4587.86|4587.86|4586.52|4586.52|0
1648798440000|2022-04-01 07:34:00|4589.2|4589.2|4589.2|4589.2|4589.87|4589.87|4589.2|4589.2|0
1648798450000|2022-04-01 07:34:10|4588.53|4588.53|4588|4588|4588.53|4588.53|4588|4588|0
1648798470000|2022-04-01 07:34:30|4587.03|4587.03|4587.2|4587.2|4587.2|4587.2|4587.03|4587.03|0
1648798480000|2022-04-01 07:34:40|4586.53|4586.53|4585.86|4585.86|4586.53|4586.53|4585.86|4585.86|0
1648798500000|2022-04-01 07:35:00|4585.69|4585.69|4585.6|4585.6|4585.69|4585.69|4585.6|4585.6|0
1648798530000|2022-04-01 07:35:30|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|4584.72|0
1648798560000|2022-04-01 07:36:00|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1648798570000|2022-04-01 07:36:10|4581.33|4581.33|4581.15|4581.15|4581.33|4581.33|4581.15|4581.15|0
1648798580000|2022-04-01 07:36:20|4580.89|4580.89|4581.07|4581.07|4581.07|4581.07|4580.89|4580.89|0
1648798590000|2022-04-01 07:36:30|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|4581.15|0
1648798600000|2022-04-01 07:36:40|4581.82|4581.82|4582.26|4582.26|4582.44|4582.44|4581.82|4581.82|0
1648798610000|2022-04-01 07:36:50|4580.93|4580.93|4580.84|4580.84|4580.93|4580.93|4580.17|4580.17|0
1648798620000|2022-04-01 07:37:00|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|0
1648798630000|2022-04-01 07:37:10|4581.28|4581.28|4581.24|4581.24|4581.28|4581.28|4580.57|4580.57|0
1648798640000|2022-04-01 07:37:20|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|0
1648798650000|2022-04-01 07:37:30|4582.04|4582.04|4582.04|4582.04|4582.04|4582.04|4582.04|4582.04|0
1648798660000|2022-04-01 07:37:40|4581.77|4581.77|4583.11|4583.11|4583.11|4583.11|4581.77|4581.77|0
1648798670000|2022-04-01 07:37:50|4585.79|4585.79|4584.45|4584.45|4585.79|4585.79|4584.45|4584.45|0
1648798690000|2022-04-01 07:38:10|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|0
1648798700000|2022-04-01 07:38:20|4584.54|4584.54|4582.53|4582.53|4584.54|4584.54|4582.53|4582.53|0
1648798710000|2022-04-01 07:38:30|4581.91|4581.91|4582.53|4582.53|4582.53|4582.53|4581.91|4581.91|0
1648798720000|2022-04-01 07:38:40|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1648798730000|2022-04-01 07:38:50|4582.35|4582.35|4582.88|4582.88|4582.88|4582.88|4582.35|4582.35|0
1648798750000|2022-04-01 07:39:10|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|4583.41|0
1648798790000|2022-04-01 07:39:50|4584.12|4584.12|4583.68|4583.68|4584.79|4584.79|4583.45|4583.45|0
1648798800000|2022-04-01 07:40:00|4583.41|4583.41|4584.17|4584.17|4584.17|4584.17|4583.15|4583.15|0
1648798810000|2022-04-01 07:40:10|4584.08|4584.08|4583.91|4583.91|4584.08|4584.08|4583.91|4583.91|0
1648798820000|2022-04-01 07:40:20|4581.9|4581.9|4581.11|4581.11|4582.46|4582.46|4581.11|4581.11|0
1648798830000|2022-04-01 07:40:30|4581.46|4581.46|4581.99|4581.99|4581.99|4581.99|4581.46|4581.46|0
1648798840000|2022-04-01 07:40:40|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1648798860000|2022-04-01 07:41:00|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|0
1648798870000|2022-04-01 07:41:10|4581.09|4581.09|4580.83|4580.83|4581.09|4581.09|4580.83|4580.83|0
1648798880000|2022-04-01 07:41:20|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|4582.84|0
1648798890000|2022-04-01 07:41:30|4581.5|4581.5|4580.83|4580.83|4581.5|4581.5|4580.83|4580.83|0
1648798900000|2022-04-01 07:41:40|4580.16|4580.16|4580.25|4580.25|4580.83|4580.83|4580.16|4580.16|0
1648798910000|2022-04-01 07:41:50|4580.34|4580.34|4580.51|4580.51|4580.69|4580.69|4580.34|4580.34|0
1648798920000|2022-04-01 07:42:00|4580.07|4580.07|4581.41|4581.41|4581.41|4581.41|4580.07|4580.07|0
1648798930000|2022-04-01 07:42:10|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1648798940000|2022-04-01 07:42:20|4580.21|4580.21|4580.39|4580.39|4580.39|4580.39|4580.21|4580.21|0
1648798950000|2022-04-01 07:42:30|4580.74|4580.74|4581.25|4581.25|4581.25|4581.25|4580.74|4580.74|0
1648798960000|2022-04-01 07:42:40|4581.34|4581.34|4580.89|4580.89|4581.34|4581.34|4580.89|4580.89|0
1648798970000|2022-04-01 07:42:50|4580.72|4580.72|4579.66|4579.66|4580.72|4580.72|4578.64|4578.64|0
1648798980000|2022-04-01 07:43:00|4580.33|4580.33|4582.7|4582.7|4582.7|4582.7|4580.33|4580.33|0
1648798990000|2022-04-01 07:43:10|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4581.36|4581.36|0
1648799000000|2022-04-01 07:43:20|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|0
1648799010000|2022-04-01 07:43:30|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1648799020000|2022-04-01 07:43:40|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|0
1648799030000|2022-04-01 07:43:50|4582.78|4582.78|4582.11|4582.11|4582.78|4582.78|4582.11|4582.11|0
1648799040000|2022-04-01 07:44:00|4582.56|4582.56|4582.56|4582.56|4582.64|4582.64|4582.56|4582.56|0
1648799060000|2022-04-01 07:44:20|4582.47|4582.47|4581.8|4581.8|4582.47|4582.47|4581.8|4581.8|0
1648799070000|2022-04-01 07:44:30|4581.53|4581.53|4580.12|4580.12|4581.53|4581.53|4580.12|4580.12|0
1648799090000|2022-04-01 07:44:50|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1648799100000|2022-04-01 07:45:00|4580.03|4580.03|4579.8|4579.8|4580.03|4580.03|4579.36|4579.36|0
1648799130000|2022-04-01 07:45:30|4580.47|4580.47|4580.56|4580.56|4580.56|4580.56|4580.21|4580.21|0
1648799140000|2022-04-01 07:45:40|4581.23|4581.23|4581.41|4581.41|4581.41|4581.41|4581.06|4581.06|0
1648799160000|2022-04-01 07:46:00|4581.32|4581.32|4582.03|4582.03|4582.03|4582.03|4581.32|4581.32|0
1648799170000|2022-04-01 07:46:10|4581.32|4581.32|4579.98|4579.98|4581.32|4581.32|4579.98|4579.98|0
1648799180000|2022-04-01 07:46:20|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|0
1648799190000|2022-04-01 07:46:30|4580.21|4580.21|4580.47|4580.47|4580.47|4580.47|4580.21|4580.21|0
1648799200000|2022-04-01 07:46:40|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1648799230000|2022-04-01 07:47:10|4580.92|4580.92|4581.85|4581.85|4581.85|4581.85|4580.92|4580.92|0
1648799240000|2022-04-01 07:47:20|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|0
1648799250000|2022-04-01 07:47:30|4583.44|4583.44|4583.56|4583.56|4583.56|4583.56|4583.44|4583.44|0
1648799270000|2022-04-01 07:47:50|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|4582.89|0
1648799280000|2022-04-01 07:48:00|4582.72|4582.72|4587.41|4587.41|4587.41|4587.41|4582.72|4582.72|0
1648799290000|2022-04-01 07:48:10|4586.74|4586.74|4587.55|4587.55|4587.55|4587.55|4586.57|4586.57|0
1648799300000|2022-04-01 07:48:20|4587.32|4587.32|4586.79|4586.79|4587.32|4587.32|4586.79|4586.79|0
1648799310000|2022-04-01 07:48:30|4586.96|4586.96|4585.9|4585.9|4586.96|4586.96|4585.9|4585.9|0
1648799320000|2022-04-01 07:48:40|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|4585.24|0
1648799340000|2022-04-01 07:49:00|4584.44|4584.44|4584|4584|4584.44|4584.44|4584|4584|0
1648799350000|2022-04-01 07:49:10|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|4584.18|0
1648799360000|2022-04-01 07:49:20|4584.26|4584.26|4584.26|4584.26|4584.26|4584.26|4584.26|4584.26|0
1648799370000|2022-04-01 07:49:30|4584.35|4584.35|4583.01|4583.01|4584.35|4584.35|4583.01|4583.01|0
1648799380000|2022-04-01 07:49:40|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|0
1648799390000|2022-04-01 07:49:50|4582.49|4582.49|4583.02|4583.02|4583.11|4583.11|4582.49|4582.49|0
1648799400000|2022-04-01 07:50:00|4582.58|4582.58|4583.02|4583.02|4583.02|4583.02|4582.58|4582.58|0
1648799410000|2022-04-01 07:50:10|4583.69|4583.69|4584.93|4584.93|4584.93|4584.93|4583.69|4583.69|0
1648799420000|2022-04-01 07:50:20|4585.6|4585.6|4587.6|4587.6|4587.6|4587.6|4585.6|4585.6|0
1648799430000|2022-04-01 07:50:30|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1648799440000|2022-04-01 07:50:40|4587.6|4587.6|4588.5|4588.5|4588.5|4588.5|4587.16|4587.16|0
1648799450000|2022-04-01 07:50:50|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1648799480000|2022-04-01 07:51:20|4589.34|4589.34|4588.98|4588.98|4589.43|4589.43|4588.98|4588.98|0
1648799490000|2022-04-01 07:51:30|4588.54|4588.54|4589.16|4589.16|4589.16|4589.16|4588.54|4588.54|0
1648799500000|2022-04-01 07:51:40|4589.43|4589.43|4589.34|4589.34|4589.43|4589.43|4588.76|4588.76|0
1648799530000|2022-04-01 07:52:10|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1648799560000|2022-04-01 07:52:40|4589.29|4589.29|4588.67|4588.67|4589.46|4589.46|4588.67|4588.67|0
1648799570000|2022-04-01 07:52:50|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|4588.76|0
1648799590000|2022-04-01 07:53:10|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|4588.9|0
1648799600000|2022-04-01 07:53:20|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|4588.81|0
1648799610000|2022-04-01 07:53:30|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|4587.47|0
1648799620000|2022-04-01 07:53:40|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|0
1648799630000|2022-04-01 07:53:50|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|0
1648799650000|2022-04-01 07:54:10|4586.22|4586.22|4585.96|4585.96|4586.22|4586.22|4585.96|4585.96|0
1648799670000|2022-04-01 07:54:30|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1648799680000|2022-04-01 07:54:40|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|4586.93|0
1648799690000|2022-04-01 07:54:50|4587.08|4587.08|4587.43|4587.43|4587.78|4587.78|4587.08|4587.08|0
1648799700000|2022-04-01 07:55:00|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|0
1648799710000|2022-04-01 07:55:10|4586.79|4586.79|4586.91|4586.91|4586.91|4586.91|4586.79|4586.79|0
1648799730000|2022-04-01 07:55:30|4587.58|4587.58|4589.59|4589.59|4589.59|4589.59|4587.58|4587.58|0
1648799740000|2022-04-01 07:55:40|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|4588.25|0
1648799750000|2022-04-01 07:55:50|4588.08|4588.08|4588.08|4588.08|4588.08|4588.08|4588.08|4588.08|0
1648799760000|2022-04-01 07:56:00|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1648799780000|2022-04-01 07:56:20|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1648799810000|2022-04-01 07:56:50|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|0
1648799840000|2022-04-01 07:57:20|4584.76|4584.76|4585.43|4585.43|4585.43|4585.43|4584.76|4584.76|0
1648799850000|2022-04-01 07:57:30|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|0
1648799860000|2022-04-01 07:57:40|4584.9|4584.9|4585.17|4585.17|4585.17|4585.17|4584.9|4584.9|0
1648799870000|2022-04-01 07:57:50|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|0
1648799880000|2022-04-01 07:58:00|4583.44|4583.44|4583.35|4583.35|4583.44|4583.44|4583.35|4583.35|0
1648799930000|2022-04-01 07:58:50|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|0
1648799940000|2022-04-01 07:59:00|4583.52|4583.52|4584.94|4584.94|4584.94|4584.94|4583.52|4583.52|0
1648799950000|2022-04-01 07:59:10|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1648799970000|2022-04-01 07:59:30|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|4584.05|0
1648799990000|2022-04-01 07:59:50|4584.2|4584.2|4587.65|4587.65|4587.65|4587.65|4584.2|4584.2|0
1648800000000|2022-04-01 08:00:00|4587.35|4587.35|4586.82|4586.82|4587.35|4587.35|4586.82|4586.82|0
1648800010000|2022-04-01 08:00:10|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1648800030000|2022-04-01 08:00:30|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|4586.35|0
1648800060000|2022-04-01 08:01:00|4586.53|4586.53|4587.41|4587.41|4587.41|4587.41|4586.53|4586.53|0
1648800070000|2022-04-01 08:01:10|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|0
1648800090000|2022-04-01 08:01:30|4587|4587|4587|4587|4587|4587|4587|4587|0
1648800100000|2022-04-01 08:01:40|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|0
1648800140000|2022-04-01 08:02:20|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|4584.32|0
1648800150000|2022-04-01 08:02:30|4585.56|4585.56|4586.52|4586.52|4586.52|4586.52|4585.56|4585.56|0
1648800160000|2022-04-01 08:02:40|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1648800170000|2022-04-01 08:02:50|4586.17|4586.17|4586.7|4586.7|4586.7|4586.7|4586.17|4586.17|0
1648800180000|2022-04-01 08:03:00|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|0
1648800190000|2022-04-01 08:03:10|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|4585.32|0
1648800210000|2022-04-01 08:03:30|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|4586.66|0
1648800230000|2022-04-01 08:03:50|4586.84|4586.84|4585.5|4585.5|4586.84|4586.84|4585.5|4585.5|0
1648800240000|2022-04-01 08:04:00|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1648800250000|2022-04-01 08:04:10|4585.5|4585.5|4584.83|4584.83|4585.5|4585.5|4584.83|4584.83|0
1648800270000|2022-04-01 08:04:30|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|0
1648800280000|2022-04-01 08:04:40|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|4584.65|0
1648800290000|2022-04-01 08:04:50|4584.51|4584.51|4585.16|4585.16|4585.16|4585.16|4584.51|4584.51|0
1648800300000|2022-04-01 08:05:00|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|4585.34|0
1648800310000|2022-04-01 08:05:10|4584.99|4584.99|4584.82|4584.82|4584.99|4584.99|4584.82|4584.82|0
1648800360000|2022-04-01 08:06:00|4585.69|4585.69|4585.87|4585.87|4585.87|4585.87|4585.69|4585.69|0
1648800370000|2022-04-01 08:06:10|4585.52|4585.52|4584.57|4584.57|4585.52|4585.52|4584.57|4584.57|0
1648800390000|2022-04-01 08:06:30|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|4583.69|0
1648800400000|2022-04-01 08:06:40|4584.36|4584.36|4583.87|4583.87|4584.54|4584.54|4583.87|4583.87|0
1648800410000|2022-04-01 08:06:50|4583.97|4583.97|4585.17|4585.17|4585.28|4585.28|4583.97|4583.97|0
1648800420000|2022-04-01 08:07:00|4585.53|4585.53|4585.35|4585.35|4585.53|4585.53|4585.35|4585.35|0
1648800430000|2022-04-01 08:07:10|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|4585.7|0
1648800440000|2022-04-01 08:07:20|4586.06|4586.06|4586.73|4586.73|4586.73|4586.73|4586.06|4586.06|0
1648800450000|2022-04-01 08:07:30|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|0
1648800460000|2022-04-01 08:07:40|4586.91|4586.91|4586.25|4586.25|4586.91|4586.91|4586.25|4586.25|0
1648800470000|2022-04-01 08:07:50|4585.36|4585.36|4584.83|4584.83|4585.36|4585.36|4584.83|4584.83|0
1648800480000|2022-04-01 08:08:00|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|4585.01|0
1648800500000|2022-04-01 08:08:20|4584.66|4584.66|4583.86|4583.86|4584.66|4584.66|4583.86|4583.86|0
1648800510000|2022-04-01 08:08:30|4586.54|4586.54|4585.87|4585.87|4586.54|4586.54|4585.87|4585.87|0
1648800520000|2022-04-01 08:08:40|4584.53|4584.53|4584.37|4584.37|4584.53|4584.53|4584.37|4584.37|0
1648800530000|2022-04-01 08:08:50|4584.9|4584.9|4584.78|4584.78|4584.9|4584.9|4584.78|4584.78|0
1648800540000|2022-04-01 08:09:00|4584.11|4584.11|4582.77|4582.77|4584.11|4584.11|4582.77|4582.77|0
1648800550000|2022-04-01 08:09:10|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|0
1648800570000|2022-04-01 08:09:30|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1648800580000|2022-04-01 08:09:40|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1648800600000|2022-04-01 08:10:00|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|0
1648800610000|2022-04-01 08:10:10|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|0
1648800620000|2022-04-01 08:10:20|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|0
1648800640000|2022-04-01 08:10:40|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|4581.28|0
1648800650000|2022-04-01 08:10:50|4580.93|4580.93|4581.45|4581.45|4581.45|4581.45|4580.78|4580.78|0
1648800660000|2022-04-01 08:11:00|4582.16|4582.16|4582.33|4582.33|4582.33|4582.33|4582.16|4582.16|0
1648800670000|2022-04-01 08:11:10|4581.54|4581.54|4580.2|4580.2|4581.54|4581.54|4580.2|4580.2|0
1648800700000|2022-04-01 08:11:40|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1648800710000|2022-04-01 08:11:50|4580.03|4580.03|4579.86|4579.86|4580.03|4580.03|4579.86|4579.86|0
1648800720000|2022-04-01 08:12:00|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1648800730000|2022-04-01 08:12:10|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|0
1648800770000|2022-04-01 08:12:50|4577.88|4577.88|4577.83|4577.83|4577.99|4577.99|4577.83|4577.83|0
1648800780000|2022-04-01 08:13:00|4577.97|4577.97|4578.5|4578.5|4578.5|4578.5|4577.97|4577.97|0
1648800820000|2022-04-01 08:13:40|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|0
1648800830000|2022-04-01 08:13:50|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1648800840000|2022-04-01 08:14:00|4578.06|4578.06|4578.06|4578.06|4578.06|4578.06|4578.06|4578.06|0
1648800850000|2022-04-01 08:14:10|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|4577.88|0
1648800880000|2022-04-01 08:14:40|4578.06|4578.06|4578.23|4578.23|4578.23|4578.23|4578.06|4578.06|0
1648800890000|2022-04-01 08:14:50|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|0
1648800900000|2022-04-01 08:15:00|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1648800920000|2022-04-01 08:15:20|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1648800930000|2022-04-01 08:15:30|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1648800950000|2022-04-01 08:15:50|4579.98|4579.98|4579.98|4579.98|4580.65|4580.65|4578.64|4578.64|0
1648800960000|2022-04-01 08:16:00|4579.8|4579.8|4578.46|4578.46|4579.8|4579.8|4578.46|4578.46|0
1648800970000|2022-04-01 08:16:10|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|0
1648800980000|2022-04-01 08:16:20|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|0
1648801000000|2022-04-01 08:16:40|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1648801010000|2022-04-01 08:16:50|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|4577.87|0
1648801020000|2022-04-01 08:17:00|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|4578.23|0
1648801030000|2022-04-01 08:17:10|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1648801040000|2022-04-01 08:17:20|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1648801060000|2022-04-01 08:17:40|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1648801070000|2022-04-01 08:17:50|4575.55|4575.55|4575.72|4575.72|4575.72|4575.72|4575.55|4575.55|0
1648801080000|2022-04-01 08:18:00|4574.84|4574.84|4574.93|4574.93|4574.93|4574.93|4574.84|4574.84|0
1648801100000|2022-04-01 08:18:20|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|4574.31|0
1648801110000|2022-04-01 08:18:30|4574.22|4574.22|4574.97|4574.97|4574.97|4574.97|4574.22|4574.22|0
1648801120000|2022-04-01 08:18:40|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|4575.3|0
1648801130000|2022-04-01 08:18:50|4575.13|4575.13|4575.31|4575.31|4575.31|4575.31|4575.13|4575.13|0
1648801140000|2022-04-01 08:19:00|4575.49|4575.49|4576.16|4576.16|4576.16|4576.16|4575.49|4575.49|0
1648801150000|2022-04-01 08:19:10|4576.24|4576.24|4576.33|4576.33|4576.33|4576.33|4576.24|4576.24|0
1648801170000|2022-04-01 08:19:30|4576.42|4576.42|4576.51|4576.51|4576.51|4576.51|4576.42|4576.42|0
1648801190000|2022-04-01 08:19:50|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1648801210000|2022-04-01 08:20:10|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|0
1648801220000|2022-04-01 08:20:20|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|0
1648801240000|2022-04-01 08:20:40|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1648801250000|2022-04-01 08:20:50|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|0
1648801260000|2022-04-01 08:21:00|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|4578.44|0
1648801270000|2022-04-01 08:21:10|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1648801290000|2022-04-01 08:21:30|4581.13|4581.13|4580.86|4580.86|4581.13|4581.13|4580.6|4580.6|0
1648801300000|2022-04-01 08:21:40|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|0
1648801310000|2022-04-01 08:21:50|4581.32|4581.32|4580.12|4580.12|4581.32|4581.32|4580.12|4580.12|0
1648801320000|2022-04-01 08:22:00|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1648801330000|2022-04-01 08:22:10|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1648801350000|2022-04-01 08:22:30|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1648801360000|2022-04-01 08:22:40|4579.36|4579.36|4578.61|4578.61|4579.36|4579.36|4578.61|4578.61|0
1648801370000|2022-04-01 08:22:50|4578.29|4578.29|4579.11|4579.11|4579.11|4579.11|4578.29|4578.29|0
1648801380000|2022-04-01 08:23:00|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|0
1648801400000|2022-04-01 08:23:20|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|4579.55|0
1648801410000|2022-04-01 08:23:30|4580.22|4580.22|4580.4|4580.4|4580.4|4580.4|4580.22|4580.22|0
1648801420000|2022-04-01 08:23:40|4580.99|4580.99|4579.65|4579.65|4580.99|4580.99|4579.65|4579.65|0
1648801430000|2022-04-01 08:23:50|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|4580.99|0
1648801460000|2022-04-01 08:24:20|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1648801470000|2022-04-01 08:24:30|4580.99|4580.99|4582.68|4582.68|4582.68|4582.68|4580.99|4580.99|0
1648801480000|2022-04-01 08:24:40|4581.57|4581.57|4582.24|4582.24|4582.24|4582.24|4580.9|4580.9|0
1648801500000|2022-04-01 08:25:00|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1648801510000|2022-04-01 08:25:10|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|0
1648801550000|2022-04-01 08:25:50|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|4582.48|0
1648801570000|2022-04-01 08:26:10|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|0
1648801600000|2022-04-01 08:26:40|4582.13|4582.13|4581.95|4581.95|4582.13|4582.13|4581.95|4581.95|0
1648801610000|2022-04-01 08:26:50|4581.86|4581.86|4581.98|4581.98|4581.98|4581.98|4581.86|4581.86|0
1648801620000|2022-04-01 08:27:00|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1648801630000|2022-04-01 08:27:10|4581.1|4581.1|4581.18|4581.18|4581.18|4581.18|4581.1|4581.1|0
1648801640000|2022-04-01 08:27:20|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|4581.54|0
1648801650000|2022-04-01 08:27:30|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|4581.86|0
1648801660000|2022-04-01 08:27:40|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|4581.71|0
1648801670000|2022-04-01 08:27:50|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|0
1648801700000|2022-04-01 08:28:20|4581.25|4581.25|4581.92|4581.92|4581.92|4581.92|4581.25|4581.25|0
1648801710000|2022-04-01 08:28:30|4581.25|4581.25|4580.58|4580.58|4581.25|4581.25|4580.58|4580.58|0
1648801730000|2022-04-01 08:28:50|4580.88|4580.88|4581.35|4581.35|4581.35|4581.35|4580.88|4580.88|0
1648801760000|2022-04-01 08:29:20|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|0
1648801770000|2022-04-01 08:29:30|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1648801780000|2022-04-01 08:29:40|4583.75|4583.75|4584.08|4584.08|4584.08|4584.08|4583.75|4583.75|0
1648801790000|2022-04-01 08:29:50|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|4583.75|0
1648801800000|2022-04-01 08:30:00|4583.4|4583.4|4583.31|4583.31|4583.4|4583.4|4583.31|4583.31|0
1648801820000|2022-04-01 08:30:20|4582.96|4582.96|4582.6|4582.6|4582.96|4582.96|4582.6|4582.6|0
1648801830000|2022-04-01 08:30:30|4581.93|4581.93|4583.27|4583.27|4583.27|4583.27|4581.93|4581.93|0
1648801870000|2022-04-01 08:31:10|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1648801890000|2022-04-01 08:31:30|4581.49|4581.49|4581.05|4581.05|4581.49|4581.49|4581.05|4581.05|0
1648801900000|2022-04-01 08:31:40|4580.96|4580.96|4580.7|4580.7|4581.54|4581.54|4580.7|4580.7|0
1648801920000|2022-04-01 08:32:00|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|0
1648801930000|2022-04-01 08:32:10|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1648801940000|2022-04-01 08:32:20|4580.42|4580.42|4579.8|4579.8|4580.42|4580.42|4579.8|4579.8|0
1648801960000|2022-04-01 08:32:40|4580.07|4580.07|4580.23|4580.23|4580.23|4580.23|4580.07|4580.07|0
1648801980000|2022-04-01 08:33:00|4580.32|4580.32|4580.65|4580.65|4580.65|4580.65|4580.32|4580.32|0
1648801990000|2022-04-01 08:33:10|4580.29|4580.29|4581.09|4581.09|4581.09|4581.09|4580.29|4580.29|0
1648802000000|2022-04-01 08:33:20|4581.18|4581.18|4581.44|4581.44|4581.44|4581.44|4581.18|4581.18|0
1648802010000|2022-04-01 08:33:30|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1648802020000|2022-04-01 08:33:40|4581.04|4581.04|4582.63|4582.63|4582.63|4582.63|4581.04|4581.04|0
1648802030000|2022-04-01 08:33:50|4583.3|4583.3|4585.09|4585.09|4585.09|4585.09|4583.3|4583.3|0
1648802040000|2022-04-01 08:34:00|4585.21|4585.21|4585.88|4585.88|4585.88|4585.88|4585.21|4585.21|0
1648802050000|2022-04-01 08:34:10|4587.89|4587.89|4587.89|4587.89|4589.23|4589.23|4587.89|4587.89|0
1648802060000|2022-04-01 08:34:20|4588.56|4588.56|4586.65|4586.65|4588.56|4588.56|4586.65|4586.65|0
1648802070000|2022-04-01 08:34:30|4589.33|4589.33|4590|4590|4590|4590|4589.33|4589.33|0
1648802080000|2022-04-01 08:34:40|4589.85|4589.85|4589.33|4589.33|4590|4590|4589.33|4589.33|0
1648802100000|2022-04-01 08:35:00|4589.5|4589.5|4591.54|4591.54|4591.54|4591.54|4589.5|4589.5|0
1648802110000|2022-04-01 08:35:10|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1648802130000|2022-04-01 08:35:30|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|4591.54|0
1648802140000|2022-04-01 08:35:40|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|0
1648802150000|2022-04-01 08:35:50|4592.51|4592.51|4591.92|4591.92|4592.51|4592.51|4591.84|4591.84|0
1648802160000|2022-04-01 08:36:00|4591.25|4591.25|4588.72|4588.72|4591.25|4591.25|4588.72|4588.72|0
1648802170000|2022-04-01 08:36:10|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1648802210000|2022-04-01 08:36:50|4588.72|4588.72|4588.19|4588.19|4588.72|4588.72|4588.19|4588.19|0
1648802220000|2022-04-01 08:37:00|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|0
1648802230000|2022-04-01 08:37:10|4588.51|4588.51|4588.42|4588.42|4588.51|4588.51|4588.42|4588.42|0
1648802240000|2022-04-01 08:37:20|4587.77|4587.77|4587.41|4587.41|4587.77|4587.77|4587.41|4587.41|0
1648802290000|2022-04-01 08:38:10|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|0
1648802310000|2022-04-01 08:38:30|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|0
1648802320000|2022-04-01 08:38:40|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1648802330000|2022-04-01 08:38:50|4587.06|4587.06|4586.62|4586.62|4587.06|4587.06|4586.62|4586.62|0
1648802340000|2022-04-01 08:39:00|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|4586.79|0
1648802360000|2022-04-01 08:39:20|4586.53|4586.53|4586.09|4586.09|4586.53|4586.53|4586.09|4586.09|0
1648802370000|2022-04-01 08:39:30|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1648802380000|2022-04-01 08:39:40|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|0
1648802410000|2022-04-01 08:40:10|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1648802440000|2022-04-01 08:40:40|4586.21|4586.21|4586.12|4586.12|4586.21|4586.21|4586.12|4586.12|0
1648802450000|2022-04-01 08:40:50|4586.21|4586.21|4585.54|4585.54|4586.21|4586.21|4585.54|4585.54|0
1648802460000|2022-04-01 08:41:00|4583.53|4583.53|4582.19|4582.19|4583.53|4583.53|4582.19|4582.19|0
1648802470000|2022-04-01 08:41:10|4582.85|4582.85|4583.41|4583.41|4583.41|4583.41|4582.3|4582.3|0
1648802490000|2022-04-01 08:41:30|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1648802500000|2022-04-01 08:41:40|4583.5|4583.5|4583.33|4583.33|4583.5|4583.5|4583.33|4583.33|0
1648802520000|2022-04-01 08:42:00|4583.16|4583.16|4582.29|4582.29|4583.16|4583.16|4582.29|4582.29|0
1648802530000|2022-04-01 08:42:10|4582.47|4582.47|4583.17|4583.17|4583.17|4583.17|4582.47|4582.47|0
1648802540000|2022-04-01 08:42:20|4583.62|4583.62|4583.09|4583.09|4583.62|4583.62|4583.09|4583.09|0
1648802570000|2022-04-01 08:42:50|4584.15|4584.15|4583.97|4583.97|4584.15|4584.15|4583.48|4583.48|0
1648802580000|2022-04-01 08:43:00|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|0
1648802600000|2022-04-01 08:43:20|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|0
1648802620000|2022-04-01 08:43:40|4584.15|4584.15|4583.88|4583.88|4584.15|4584.15|4583.88|4583.88|0
1648802640000|2022-04-01 08:44:00|4584.5|4584.5|4584.15|4584.15|4584.5|4584.5|4584.15|4584.15|0
1648802650000|2022-04-01 08:44:10|4586.16|4586.16|4586.33|4586.33|4586.33|4586.33|4586.16|4586.16|0
1648802660000|2022-04-01 08:44:20|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|0
1648802670000|2022-04-01 08:44:30|4586.24|4586.24|4586.24|4586.24|4586.33|4586.33|4586.24|4586.24|0
1648802690000|2022-04-01 08:44:50|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1648802700000|2022-04-01 08:45:00|4586.86|4586.86|4586.86|4586.86|4586.86|4586.86|4586.86|4586.86|0
1648802710000|2022-04-01 08:45:10|4586.77|4586.77|4586.86|4586.86|4586.86|4586.86|4586.42|4586.42|0
1648802720000|2022-04-01 08:45:20|4588.2|4588.2|4587.53|4587.53|4588.2|4588.2|4587.53|4587.53|0
1648802740000|2022-04-01 08:45:40|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1648802750000|2022-04-01 08:45:50|4587.94|4587.94|4589.05|4589.05|4589.05|4589.05|4587.94|4587.94|0
1648802760000|2022-04-01 08:46:00|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1648802780000|2022-04-01 08:46:20|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|0
1648802800000|2022-04-01 08:46:40|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1648802810000|2022-04-01 08:46:50|4589.22|4589.22|4589.14|4589.14|4589.22|4589.22|4589.14|4589.14|0
1648802830000|2022-04-01 08:47:10|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|0
1648802860000|2022-04-01 08:47:40|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|0
1648802870000|2022-04-01 08:47:50|4590.13|4590.13|4590.31|4590.31|4590.31|4590.31|4590.13|4590.13|0
1648802880000|2022-04-01 08:48:00|4590.48|4590.48|4589.81|4589.81|4591.15|4591.15|4589.81|4589.81|0
1648802890000|2022-04-01 08:48:10|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|4589.14|0
1648802910000|2022-04-01 08:48:30|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|4588.47|0
1648802920000|2022-04-01 08:48:40|4588.39|4588.39|4588.03|4588.03|4588.39|4588.39|4588.03|4588.03|0
1648802930000|2022-04-01 08:48:50|4587.85|4587.85|4587.68|4587.68|4587.85|4587.85|4587.68|4587.68|0
1648802940000|2022-04-01 08:49:00|4588.03|4588.03|4588.65|4588.65|4588.65|4588.65|4588.03|4588.03|0
1648802960000|2022-04-01 08:49:20|4588.86|4588.86|4588.58|4588.58|4588.86|4588.86|4588.58|4588.58|0
1648802970000|2022-04-01 08:49:30|4588.23|4588.23|4586.77|4586.77|4588.23|4588.23|4586.77|4586.77|0
1648802980000|2022-04-01 08:49:40|4588.11|4588.11|4588.81|4588.81|4588.81|4588.81|4588.11|4588.11|0
1648802990000|2022-04-01 08:49:50|4590.15|4590.15|4589.99|4589.99|4590.15|4590.15|4589.99|4589.99|0
1648803000000|2022-04-01 08:50:00|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|0
1648803020000|2022-04-01 08:50:20|4589.28|4589.28|4589.12|4589.12|4589.28|4589.28|4589.12|4589.12|0
1648803030000|2022-04-01 08:50:30|4589.21|4589.21|4589.12|4589.12|4589.21|4589.21|4589.12|4589.12|0
1648803040000|2022-04-01 08:50:40|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1648803050000|2022-04-01 08:50:50|4588.41|4588.41|4587.88|4587.88|4588.41|4588.41|4587.88|4587.88|0
1648803060000|2022-04-01 08:51:00|4588.15|4588.15|4588.47|4588.47|4588.47|4588.47|4588.15|4588.15|0
1648803070000|2022-04-01 08:51:10|4588.03|4588.03|4588.03|4588.03|4588.03|4588.03|4588.03|4588.03|0
1648803080000|2022-04-01 08:51:20|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1648803090000|2022-04-01 08:51:30|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|4587.5|0
1648803100000|2022-04-01 08:51:40|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1648803120000|2022-04-01 08:52:00|4588.44|4588.44|4588.93|4588.93|4589.11|4589.11|4588.44|4588.44|0
1648803130000|2022-04-01 08:52:10|4588.26|4588.26|4588.17|4588.17|4588.26|4588.26|4588.17|4588.17|0
1648803150000|2022-04-01 08:52:30|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|0
1648803160000|2022-04-01 08:52:40|4588.41|4588.41|4588.41|4588.41|4588.77|4588.77|4588.41|4588.41|0
1648803170000|2022-04-01 08:52:50|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1648803180000|2022-04-01 08:53:00|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1648803190000|2022-04-01 08:53:10|4587.73|4587.73|4588.09|4588.09|4588.09|4588.09|4587.73|4587.73|0
1648803210000|2022-04-01 08:53:30|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|4588.62|0
1648803240000|2022-04-01 08:54:00|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|0
1648803260000|2022-04-01 08:54:20|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1648803270000|2022-04-01 08:54:30|4587.45|4587.45|4586.78|4586.78|4588.12|4588.12|4586.78|4586.78|0
1648803280000|2022-04-01 08:54:40|4586.95|4586.95|4586.78|4586.78|4586.95|4586.95|4586.78|4586.78|0
1648803290000|2022-04-01 08:54:50|4586.67|4586.67|4586.78|4586.78|4586.78|4586.78|4586.67|4586.67|0
1648803310000|2022-04-01 08:55:10|4587.05|4587.05|4586.87|4586.87|4587.05|4587.05|4586.87|4586.87|0
1648803330000|2022-04-01 08:55:30|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|0
1648803340000|2022-04-01 08:55:40|4587.28|4587.28|4588.62|4588.62|4588.62|4588.62|4587.28|4587.28|0
1648803350000|2022-04-01 08:55:50|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|0
1648803360000|2022-04-01 08:56:00|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|4589.02|0
1648803370000|2022-04-01 08:56:10|4589.69|4589.69|4590.36|4590.36|4590.36|4590.36|4589.69|4589.69|0
1648803380000|2022-04-01 08:56:20|4590.71|4590.71|4592.58|4592.58|4592.58|4592.58|4590.71|4590.71|0
1648803400000|2022-04-01 08:56:40|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|4592.44|0
1648803420000|2022-04-01 08:57:00|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|4592.58|0
1648803430000|2022-04-01 08:57:10|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|0
1648803440000|2022-04-01 08:57:20|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|4592.14|4592.14|0
1648803450000|2022-04-01 08:57:30|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|0
1648803460000|2022-04-01 08:57:40|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|4592.23|0
1648803480000|2022-04-01 08:58:00|4593.57|4593.57|4594.91|4594.91|4594.91|4594.91|4593.57|4593.57|0
1648803500000|2022-04-01 08:58:20|4594.47|4594.47|4595.81|4595.81|4595.81|4595.81|4594.47|4594.47|0
1648803520000|2022-04-01 08:58:40|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|4595.14|0
1648803540000|2022-04-01 08:59:00|4593.8|4593.8|4592.81|4592.81|4595.14|4595.14|4592.81|4592.81|0
1648803550000|2022-04-01 08:59:10|4593.08|4593.08|4592.64|4592.64|4593.08|4593.08|4592.64|4592.64|0
1648803590000|2022-04-01 08:59:50|4592.55|4592.55|4592.75|4592.75|4592.75|4592.75|4592.55|4592.55|0
1648803630000|2022-04-01 09:00:30|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|4592.08|0
1648803640000|2022-04-01 09:00:40|4591.73|4591.73|4591.2|4591.2|4591.73|4591.73|4591.2|4591.2|0
1648803650000|2022-04-01 09:00:50|4591.02|4591.02|4592.36|4592.36|4593.03|4593.03|4591.02|4591.02|0
1648803660000|2022-04-01 09:01:00|4591.69|4591.69|4591.54|4591.54|4591.87|4591.87|4591.54|4591.54|0
1648803670000|2022-04-01 09:01:10|4591.37|4591.37|4591.54|4591.54|4591.54|4591.54|4591.37|4591.37|0
1648803690000|2022-04-01 09:01:30|4591.19|4591.19|4591.01|4591.01|4591.19|4591.19|4591.01|4591.01|0
1648803700000|2022-04-01 09:01:40|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|4590.92|0
1648803720000|2022-04-01 09:02:00|4590.25|4590.25|4590.08|4590.08|4590.25|4590.25|4590.08|4590.08|0
1648803730000|2022-04-01 09:02:10|4589.99|4589.99|4590.49|4590.49|4590.49|4590.49|4589.99|4589.99|0
1648803750000|2022-04-01 09:02:30|4590.67|4590.67|4591.34|4591.34|4591.34|4591.34|4590.67|4590.67|0
1648803760000|2022-04-01 09:02:40|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|4591.61|0
1648803770000|2022-04-01 09:02:50|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|4591.34|0
1648803780000|2022-04-01 09:03:00|4592.01|4592.01|4594.46|4594.46|4594.46|4594.46|4592.01|4592.01|0
1648803790000|2022-04-01 09:03:10|4594.63|4594.63|4595.97|4595.97|4595.97|4595.97|4594.63|4594.63|0
1648803800000|2022-04-01 09:03:20|4596.64|4596.64|4595.97|4595.97|4597.31|4597.31|4595.3|4595.3|0
1648803810000|2022-04-01 09:03:30|4596.64|4596.64|4595.61|4595.61|4596.64|4596.64|4595.61|4595.61|0
1648803840000|2022-04-01 09:04:00|4595.52|4595.52|4595.26|4595.26|4595.52|4595.52|4595.08|4595.08|0
1648803870000|2022-04-01 09:04:30|4595.17|4595.17|4594.99|4594.99|4595.17|4595.17|4594.99|4594.99|0
1648803890000|2022-04-01 09:04:50|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|4596.33|0
1648803900000|2022-04-01 09:05:00|4596.51|4596.51|4599.86|4599.86|4599.86|4599.86|4596.51|4596.51|0
1648803910000|2022-04-01 09:05:10|4599.75|4599.75|4598.69|4598.69|4599.75|4599.75|4598.69|4598.69|0
1648803920000|2022-04-01 09:05:20|4598.17|4598.17|4598.96|4598.96|4598.96|4598.96|4598.17|4598.17|0
1648803940000|2022-04-01 09:05:40|4599.07|4599.07|4599.07|4599.07|4599.07|4599.07|4599.07|4599.07|0
1648803950000|2022-04-01 09:05:50|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|4598.62|0
1648803970000|2022-04-01 09:06:10|4599.24|4599.24|4602.59|4602.59|4602.59|4602.59|4599.24|4599.24|0
1648803980000|2022-04-01 09:06:20|4601.25|4601.25|4601.92|4601.92|4601.92|4601.92|4601.25|4601.25|0
1648803990000|2022-04-01 09:06:30|4598.57|4598.57|4599.24|4599.24|4599.91|4599.91|4597.9|4597.9|0
1648804000000|2022-04-01 09:06:40|4597.9|4597.9|4597.9|4597.9|4599.91|4599.91|4597.9|4597.9|0
1648804010000|2022-04-01 09:06:50|4598.57|4598.57|4597.9|4597.9|4598.57|4598.57|4597.23|4597.23|0
1648804020000|2022-04-01 09:07:00|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|4598.57|0
1648804030000|2022-04-01 09:07:10|4597.9|4597.9|4601.13|4601.13|4601.92|4601.92|4597.9|4597.9|0
1648804040000|2022-04-01 09:07:20|4601.8|4601.8|4601.8|4601.8|4601.8|4601.8|4601.8|4601.8|0
1648804050000|2022-04-01 09:07:30|4603.14|4603.14|4603.98|4603.98|4603.98|4603.98|4603.14|4603.14|0
1648804060000|2022-04-01 09:07:40|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|4604.42|0
1648804070000|2022-04-01 09:07:50|4604.34|4604.34|4604.42|4604.42|4604.42|4604.42|4604.34|4604.34|0
1648804080000|2022-04-01 09:08:00|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|4604.16|0
1648804100000|2022-04-01 09:08:20|4604.42|4604.42|4604.6|4604.6|4604.6|4604.6|4604.42|4604.42|0
1648804120000|2022-04-01 09:08:40|4607.95|4607.95|4606.49|4606.49|4609.29|4609.29|4606.49|4606.49|0
1648804130000|2022-04-01 09:08:50|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|4607.16|0
1648804140000|2022-04-01 09:09:00|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|4607.6|0
1648804150000|2022-04-01 09:09:10|4607.96|4607.96|4609.33|4609.33|4609.33|4609.33|4607.96|4607.96|0
1648804160000|2022-04-01 09:09:20|4610|4610|4607.72|4607.72|4610|4610|4607.72|4607.72|0
1648804170000|2022-04-01 09:09:30|4607.48|4607.48|4607.6|4607.6|4607.6|4607.6|4607.48|4607.48|0
1648804180000|2022-04-01 09:09:40|4607.72|4607.72|4608.51|4608.51|4608.51|4608.51|4607.72|4607.72|0
1648804190000|2022-04-01 09:09:50|4608.42|4608.42|4608.24|4608.24|4608.42|4608.42|4608.24|4608.24|0
1648804200000|2022-04-01 09:10:00|4608.33|4608.33|4607.89|4607.89|4608.33|4608.33|4607.89|4607.89|0
1648804240000|2022-04-01 09:10:40|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|0
1648804260000|2022-04-01 09:11:00|4606.06|4606.06|4604.43|4604.43|4606.06|4606.06|4604.43|4604.43|0
1648804270000|2022-04-01 09:11:10|4604.61|4604.61|4605.05|4605.05|4605.05|4605.05|4604.61|4604.61|0
1648804290000|2022-04-01 09:11:30|4605.14|4605.14|4605.31|4605.31|4605.31|4605.31|4605.14|4605.14|0
1648804300000|2022-04-01 09:11:40|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1648804320000|2022-04-01 09:12:00|4603.48|4603.48|4602.3|4602.3|4603.64|4603.64|4602.3|4602.3|0
1648804350000|2022-04-01 09:12:30|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|4600.96|0
1648804370000|2022-04-01 09:12:50|4598.96|4598.96|4599.63|4599.63|4599.63|4599.63|4598.96|4598.96|0
1648804380000|2022-04-01 09:13:00|4600.96|4600.96|4601.04|4601.04|4601.04|4601.04|4600.86|4600.86|0
1648804390000|2022-04-01 09:13:10|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|0
1648804410000|2022-04-01 09:13:30|4600.6|4600.6|4600.78|4600.78|4600.78|4600.78|4600.6|4600.6|0
1648804440000|2022-04-01 09:14:00|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|4599.89|0
1648804450000|2022-04-01 09:14:10|4599.72|4599.72|4599.1|4599.1|4599.72|4599.72|4599.1|4599.1|0
1648804470000|2022-04-01 09:14:30|4599.28|4599.28|4599.63|4599.63|4599.63|4599.63|4599.28|4599.28|0
1648804490000|2022-04-01 09:14:50|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|0
1648804510000|2022-04-01 09:15:10|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|4600.31|0
1648804520000|2022-04-01 09:15:20|4600.42|4600.42|4600.54|4600.54|4600.54|4600.54|4600.42|4600.42|0
1648804530000|2022-04-01 09:15:30|4600.71|4600.71|4600.27|4600.27|4600.71|4600.71|4600.27|4600.27|0
1648804540000|2022-04-01 09:15:40|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|0
1648804550000|2022-04-01 09:15:50|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|4600.27|0
1648804560000|2022-04-01 09:16:00|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|4600.35|0
1648804570000|2022-04-01 09:16:10|4601.02|4601.02|4600.97|4600.97|4601.02|4601.02|4600.35|4600.35|0
1648804600000|2022-04-01 09:16:40|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|4601.64|0
1648804610000|2022-04-01 09:16:50|4601.76|4601.76|4601.88|4601.88|4601.88|4601.88|4601.76|4601.76|0
1648804620000|2022-04-01 09:17:00|4602|4602|4603.34|4603.34|4603.34|4603.34|4601.88|4601.88|0
1648804670000|2022-04-01 09:17:50|4602.9|4602.9|4603.25|4603.25|4603.25|4603.25|4602.9|4602.9|0
1648804680000|2022-04-01 09:18:00|4603.69|4603.69|4602.35|4602.35|4603.69|4603.69|4602.35|4602.35|0
1648804690000|2022-04-01 09:18:10|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|0
1648804730000|2022-04-01 09:18:50|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|0
1648804740000|2022-04-01 09:19:00|4603.69|4603.69|4604.36|4604.36|4604.36|4604.36|4603.69|4603.69|0
1648804800000|2022-04-01 09:20:00|4604.01|4604.01|4604.18|4604.18|4604.18|4604.18|4603.74|4603.74|0
1648804810000|2022-04-01 09:20:10|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|4604.27|0
1648804820000|2022-04-01 09:20:20|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|4604.09|0
1648804830000|2022-04-01 09:20:30|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|0
1648804840000|2022-04-01 09:20:40|4603.65|4603.65|4604.73|4604.73|4604.73|4604.73|4603.39|4603.39|0
1648804850000|2022-04-01 09:20:50|4604.9|4604.9|4605.08|4605.08|4605.08|4605.08|4604.9|4604.9|0
1648804860000|2022-04-01 09:21:00|4605.52|4605.52|4604.18|4604.18|4605.52|4605.52|4604.18|4604.18|0
1648804870000|2022-04-01 09:21:10|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|0
1648804880000|2022-04-01 09:21:20|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|4602.98|0
1648804900000|2022-04-01 09:21:40|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|0
1648804920000|2022-04-01 09:22:00|4604.01|4604.01|4604.09|4604.09|4604.09|4604.09|4604.01|4604.01|0
1648804930000|2022-04-01 09:22:10|4603.86|4603.86|4604.12|4604.12|4604.12|4604.12|4603.86|4603.86|0
1648804960000|2022-04-01 09:22:40|4604.79|4604.79|4605|4605|4607.13|4607.13|4604.79|4604.79|0
1648804970000|2022-04-01 09:22:50|4605.35|4605.35|4602.23|4602.23|4606.55|4606.55|4602.23|4602.23|0
1648804980000|2022-04-01 09:23:00|4602.05|4602.05|4599.31|4599.31|4603.29|4603.29|4599.31|4599.31|0
1648804990000|2022-04-01 09:23:10|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|4600.11|0
1648805000000|2022-04-01 09:23:20|4600.27|4600.27|4600.55|4600.55|4600.55|4600.55|4598.36|4598.36|0
1648805010000|2022-04-01 09:23:30|4601.52|4601.52|4600.55|4600.55|4601.52|4601.52|4600.55|4600.55|0
1648805020000|2022-04-01 09:23:40|4599.66|4599.66|4600.28|4600.28|4600.28|4600.28|4599.66|4599.66|0
1648805030000|2022-04-01 09:23:50|4600.37|4600.37|4599.7|4599.7|4600.37|4600.37|4599.7|4599.7|0
1648805040000|2022-04-01 09:24:00|4599.17|4599.17|4599.61|4599.61|4599.61|4599.61|4599.17|4599.17|0
1648805050000|2022-04-01 09:24:10|4600.14|4600.14|4601.64|4601.64|4601.64|4601.64|4600.14|4600.14|0
1648805060000|2022-04-01 09:24:20|4601.47|4601.47|4600.35|4600.35|4601.47|4601.47|4600.27|4600.27|0
1648805070000|2022-04-01 09:24:30|4599.93|4599.93|4600.55|4600.55|4600.55|4600.55|4599.93|4599.93|0
1648805080000|2022-04-01 09:24:40|4601.04|4601.04|4601.84|4601.84|4601.84|4601.84|4601.04|4601.04|0
1648805090000|2022-04-01 09:24:50|4601.48|4601.48|4601.31|4601.31|4601.48|4601.48|4601.31|4601.31|0
1648805100000|2022-04-01 09:25:00|4601.57|4601.57|4601.23|4601.23|4601.66|4601.66|4601.23|4601.23|0
1648805110000|2022-04-01 09:25:10|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|4601.9|0
1648805130000|2022-04-01 09:25:30|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|0
1648805140000|2022-04-01 09:25:40|4600.47|4600.47|4599.88|4599.88|4600.47|4600.47|4599.8|4599.8|0
1648805150000|2022-04-01 09:25:50|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|4600.23|0
1648805160000|2022-04-01 09:26:00|4600.32|4600.32|4600.58|4600.58|4600.58|4600.58|4600.32|4600.32|0
1648805180000|2022-04-01 09:26:20|4601.38|4601.38|4600.71|4600.71|4601.38|4601.38|4600.71|4600.71|0
1648805200000|2022-04-01 09:26:40|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|4599.91|0
1648805210000|2022-04-01 09:26:50|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|0
1648805220000|2022-04-01 09:27:00|4600|4600|4599.47|4599.47|4600|4600|4599.47|4599.47|0
1648805240000|2022-04-01 09:27:20|4599.38|4599.38|4599.98|4599.98|4600.65|4600.65|4599.22|4599.22|0
1648805260000|2022-04-01 09:27:40|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|4599.71|0
1648805280000|2022-04-01 09:28:00|4599.59|4599.59|4599.36|4599.36|4599.59|4599.59|4599.36|4599.36|0
1648805300000|2022-04-01 09:28:20|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|4598.69|0
1648805310000|2022-04-01 09:28:30|4598.25|4598.25|4598.42|4598.42|4598.69|4598.69|4598.25|4598.25|0
1648805320000|2022-04-01 09:28:40|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|4597.89|0
1648805340000|2022-04-01 09:29:00|4597.22|4597.22|4597.89|4597.89|4599.23|4599.23|4597.22|4597.22|0
1648805350000|2022-04-01 09:29:10|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|4598.01|0
1648805360000|2022-04-01 09:29:20|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|4597.57|0
1648805370000|2022-04-01 09:29:30|4595.56|4595.56|4596.23|4596.23|4596.23|4596.23|4595.56|4595.56|0
1648805380000|2022-04-01 09:29:40|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|4596.11|0
1648805400000|2022-04-01 09:30:00|4596.21|4596.21|4596.39|4596.39|4596.83|4596.83|4596.21|4596.21|0
1648805410000|2022-04-01 09:30:10|4596.48|4596.48|4599.02|4599.02|4599.28|4599.28|4596.48|4596.48|0
1648805420000|2022-04-01 09:30:20|4598.35|4598.35|4596.98|4596.98|4598.35|4598.35|4596.89|4596.89|0
1648805430000|2022-04-01 09:30:30|4597.57|4597.57|4597.6|4597.6|4597.84|4597.84|4597.57|4597.57|0
1648805440000|2022-04-01 09:30:40|4597.78|4597.78|4597.78|4597.78|4599.12|4599.12|4597.78|4597.78|0
1648805450000|2022-04-01 09:30:50|4597.69|4597.69|4597.02|4597.02|4597.69|4597.69|4597.02|4597.02|0
1648805460000|2022-04-01 09:31:00|4595.01|4595.01|4594.66|4594.66|4595.01|4595.01|4594.66|4594.66|0
1648805470000|2022-04-01 09:31:10|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|0
1648805500000|2022-04-01 09:31:40|4594.68|4594.68|4594.42|4594.42|4594.68|4594.68|4594.42|4594.42|0
1648805520000|2022-04-01 09:32:00|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|0
1648805540000|2022-04-01 09:32:20|4593.31|4593.31|4593.48|4593.48|4593.48|4593.48|4593.31|4593.31|0
1648805550000|2022-04-01 09:32:30|4596.16|4596.16|4596.16|4596.16|4596.83|4596.83|4596.16|4596.16|0
1648805580000|2022-04-01 09:33:00|4595.49|4595.49|4596.11|4596.11|4596.11|4596.11|4595.49|4595.49|0
1648805590000|2022-04-01 09:33:10|4596.37|4596.37|4596.73|4596.73|4597.17|4597.17|4596.37|4596.37|0
1648805600000|2022-04-01 09:33:20|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|4596.55|0
1648805620000|2022-04-01 09:33:40|4597.08|4597.08|4597.17|4597.17|4597.17|4597.17|4597.08|4597.08|0
1648805630000|2022-04-01 09:33:50|4597.52|4597.52|4596.85|4596.85|4597.52|4597.52|4596.85|4596.85|0
1648805640000|2022-04-01 09:34:00|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|4597.52|0
1648805650000|2022-04-01 09:34:10|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|4598.72|0
1648805660000|2022-04-01 09:34:20|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|0
1648805670000|2022-04-01 09:34:30|4598.52|4598.52|4598.35|4598.35|4598.52|4598.52|4598.35|4598.35|0
1648805680000|2022-04-01 09:34:40|4597.68|4597.68|4596.34|4596.34|4597.68|4597.68|4596.34|4596.34|0
1648805690000|2022-04-01 09:34:50|4596.16|4596.16|4596.83|4596.83|4596.83|4596.83|4596.16|4596.16|0
1648805700000|2022-04-01 09:35:00|4597|4597|4597.35|4597.35|4597.35|4597.35|4597|4597|0
1648805710000|2022-04-01 09:35:10|4597.71|4597.71|4598.38|4598.38|4598.38|4598.38|4597.71|4597.71|0
1648805720000|2022-04-01 09:35:20|4599.05|4599.05|4599.71|4599.71|4599.71|4599.71|4599.05|4599.05|0
1648805730000|2022-04-01 09:35:30|4600.42|4600.42|4598.41|4598.41|4600.42|4600.42|4598.41|4598.41|0
1648805740000|2022-04-01 09:35:40|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1648805760000|2022-04-01 09:36:00|4599.43|4599.43|4599.96|4599.96|4599.96|4599.96|4599.43|4599.43|0
1648805770000|2022-04-01 09:36:10|4599.29|4599.29|4599.12|4599.12|4599.29|4599.29|4599.12|4599.12|0
1648805780000|2022-04-01 09:36:20|4600.46|4600.46|4601.13|4601.13|4601.13|4601.13|4600.46|4600.46|0
1648805790000|2022-04-01 09:36:30|4601.8|4601.8|4600.46|4600.46|4601.8|4601.8|4600.46|4600.46|0
1648805800000|2022-04-01 09:36:40|4600.16|4600.16|4600.46|4600.46|4600.46|4600.46|4600.16|4600.16|0
1648805810000|2022-04-01 09:36:50|4600.63|4600.63|4600.75|4600.75|4600.75|4600.75|4600.63|4600.63|0
1648805830000|2022-04-01 09:37:10|4600.22|4600.22|4600.4|4600.4|4600.4|4600.4|4600.22|4600.22|0
1648805840000|2022-04-01 09:37:20|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|4600.22|0
1648805850000|2022-04-01 09:37:30|4599.55|4599.55|4600.22|4600.22|4600.22|4600.22|4599.55|4599.55|0
1648805870000|2022-04-01 09:37:50|4602.27|4602.27|4603.61|4603.61|4603.61|4603.61|4602.27|4602.27|0
1648805880000|2022-04-01 09:38:00|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|0
1648805890000|2022-04-01 09:38:10|4604.15|4604.15|4604.15|4604.15|4605.49|4605.49|4604.15|4604.15|0
1648805910000|2022-04-01 09:38:30|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1648805920000|2022-04-01 09:38:40|4605|4605|4605|4605|4605|4605|4605|4605|0
1648805930000|2022-04-01 09:38:50|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|4607.01|0
1648805940000|2022-04-01 09:39:00|4606.83|4606.83|4607.5|4607.5|4608.17|4608.17|4606.83|4606.83|0
1648805950000|2022-04-01 09:39:10|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|0
1648805960000|2022-04-01 09:39:20|4607.36|4607.36|4608.07|4608.07|4608.07|4608.07|4607.01|4607.01|0
1648806010000|2022-04-01 09:40:10|4609.41|4609.41|4607.4|4607.4|4609.41|4609.41|4607.4|4607.4|0
1648806030000|2022-04-01 09:40:30|4606.73|4606.73|4606.73|4606.73|4607.4|4607.4|4606.73|4606.73|0
1648806040000|2022-04-01 09:40:40|4607.08|4607.08|4607.75|4607.75|4607.75|4607.75|4607.08|4607.08|0
1648806050000|2022-04-01 09:40:50|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|0
1648806070000|2022-04-01 09:41:10|4606.73|4606.73|4606.37|4606.37|4606.73|4606.73|4606.37|4606.37|0
1648806080000|2022-04-01 09:41:20|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1648806090000|2022-04-01 09:41:30|4606.4|4606.4|4606.98|4606.98|4606.98|4606.98|4606.4|4606.4|0
1648806100000|2022-04-01 09:41:40|4606.63|4606.63|4606.27|4606.27|4606.63|4606.63|4606.27|4606.27|0
1648806120000|2022-04-01 09:42:00|4605.6|4605.6|4604.93|4604.93|4605.6|4605.6|4604.93|4604.93|0
1648806130000|2022-04-01 09:42:10|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|0
1648806140000|2022-04-01 09:42:20|4603.24|4603.24|4602.73|4602.73|4603.24|4603.24|4602.57|4602.57|0
1648806150000|2022-04-01 09:42:30|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|4603.44|0
1648806160000|2022-04-01 09:42:40|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|0
1648806170000|2022-04-01 09:42:50|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|0
1648806180000|2022-04-01 09:43:00|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1648806190000|2022-04-01 09:43:10|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|0
1648806200000|2022-04-01 09:43:20|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|4602.33|0
1648806210000|2022-04-01 09:43:30|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|0
1648806270000|2022-04-01 09:44:30|4603.21|4603.21|4603.03|4603.03|4603.21|4603.21|4603.03|4603.03|0
1648806290000|2022-04-01 09:44:50|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|4601.97|0
1648806300000|2022-04-01 09:45:00|4603.03|4603.03|4603.03|4603.03|4603.03|4603.03|4603.03|4603.03|0
1648806330000|2022-04-01 09:45:30|4603.21|4603.21|4602.54|4602.54|4603.21|4603.21|4601.87|4601.87|0
1648806340000|2022-04-01 09:45:40|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|0
1648806350000|2022-04-01 09:45:50|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1648806390000|2022-04-01 09:46:30|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|0
1648806420000|2022-04-01 09:47:00|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|0
1648806430000|2022-04-01 09:47:10|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1648806440000|2022-04-01 09:47:20|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|0
1648806450000|2022-04-01 09:47:30|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|4601.99|0
1648806460000|2022-04-01 09:47:40|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|4600.57|0
1648806490000|2022-04-01 09:48:10|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|4600.34|0
1648806520000|2022-04-01 09:48:40|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|0
1648806530000|2022-04-01 09:48:50|4602.21|4602.21|4602.56|4602.56|4602.56|4602.56|4602.21|4602.21|0
1648806560000|2022-04-01 09:49:20|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|4602.71|0
1648806590000|2022-04-01 09:49:50|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|4602.35|0
1648806600000|2022-04-01 09:50:00|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1648806610000|2022-04-01 09:50:10|4603.24|4603.24|4603.91|4603.91|4603.91|4603.91|4603.24|4603.24|0
1648806650000|2022-04-01 09:50:50|4602.57|4602.57|4603.57|4603.57|4603.57|4603.57|4602.57|4602.57|0
1648806660000|2022-04-01 09:51:00|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|0
1648806690000|2022-04-01 09:51:30|4603.08|4603.08|4602.72|4602.72|4603.25|4603.25|4602.72|4602.72|0
1648806710000|2022-04-01 09:51:50|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|4602.9|0
1648806720000|2022-04-01 09:52:00|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|0
1648806770000|2022-04-01 09:52:50|4603.57|4603.57|4602.9|4602.9|4603.57|4603.57|4602.9|4602.9|0
1648806780000|2022-04-01 09:53:00|4603.01|4603.01|4602.67|4602.67|4603.34|4603.34|4602.67|4602.67|0
1648806790000|2022-04-01 09:53:10|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1648806800000|2022-04-01 09:53:20|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|4603.18|0
1648806820000|2022-04-01 09:53:40|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|4602.51|0
1648806840000|2022-04-01 09:54:00|4602.39|4602.39|4602.28|4602.28|4602.39|4602.39|4602.28|4602.28|0
1648806850000|2022-04-01 09:54:10|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|4601.75|0
1648806860000|2022-04-01 09:54:20|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|4601.4|0
1648806880000|2022-04-01 09:54:40|4601.58|4601.58|4602.78|4602.78|4602.78|4602.78|4601.58|4601.58|0
1648806900000|2022-04-01 09:55:00|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|4604.12|0
1648806910000|2022-04-01 09:55:10|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1648806920000|2022-04-01 09:55:20|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|4602.94|0
1648806930000|2022-04-01 09:55:30|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|0
1648806950000|2022-04-01 09:55:50|4601.04|4601.04|4601.39|4601.39|4601.39|4601.39|4601.04|4601.04|0
1648806970000|2022-04-01 09:56:10|4601.92|4601.92|4602.77|4602.77|4602.77|4602.77|4601.92|4601.92|0
1648806980000|2022-04-01 09:56:20|4602.27|4602.27|4602.94|4602.94|4602.94|4602.94|4602.27|4602.27|0
1648806990000|2022-04-01 09:56:30|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|4603.12|0
1648807000000|2022-04-01 09:56:40|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|4602.77|0
1648807020000|2022-04-01 09:57:00|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|4602.1|0
1648807040000|2022-04-01 09:57:20|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|4602.8|0
1648807050000|2022-04-01 09:57:30|4602.63|4602.63|4602.79|4602.79|4602.79|4602.79|4602.63|4602.63|0
1648807070000|2022-04-01 09:57:50|4602.44|4602.44|4602.79|4602.79|4602.79|4602.79|4602.44|4602.44|0
1648807100000|2022-04-01 09:58:20|4603.5|4603.5|4604.34|4604.34|4604.34|4604.34|4603.5|4603.5|0
1648807110000|2022-04-01 09:58:30|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|0
1648807130000|2022-04-01 09:58:50|4605.19|4605.19|4605.86|4605.86|4605.86|4605.86|4605.19|4605.19|0
1648807170000|2022-04-01 09:59:30|4606.92|4606.92|4605.4|4605.4|4606.92|4606.92|4605.4|4605.4|0
1648807180000|2022-04-01 09:59:40|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|0
1648807190000|2022-04-01 09:59:50|4604.52|4604.52|4605.05|4605.05|4605.05|4605.05|4604.52|4604.52|0
1648807200000|2022-04-01 10:00:00|4605.17|4605.17|4604.79|4604.79|4605.17|4605.17|4604.79|4604.79|0
1648807210000|2022-04-01 10:00:10|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|0
1648807220000|2022-04-01 10:00:20|4605.57|4605.57|4606.55|4606.55|4606.55|4606.55|4605.57|4605.57|0
1648807230000|2022-04-01 10:00:30|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|4606.03|0
1648807250000|2022-04-01 10:00:50|4605.85|4605.85|4605.79|4605.79|4605.97|4605.97|4605.79|4605.79|0
1648807260000|2022-04-01 10:01:00|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|4605.67|0
1648807270000|2022-04-01 10:01:10|4605.5|4605.5|4604.83|4604.83|4605.5|4605.5|4604.83|4604.83|0
1648807280000|2022-04-01 10:01:20|4604.16|4604.16|4604.33|4604.33|4604.33|4604.33|4604.16|4604.16|0
1648807320000|2022-04-01 10:02:00|4603.63|4603.63|4603.1|4603.1|4603.63|4603.63|4603.1|4603.1|0
1648807330000|2022-04-01 10:02:10|4603.77|4603.77|4604.44|4604.44|4604.44|4604.44|4603.77|4603.77|0
1648807340000|2022-04-01 10:02:20|4605.14|4605.14|4605.5|4605.5|4605.5|4605.5|4605.14|4605.14|0
1648807350000|2022-04-01 10:02:30|4604.83|4604.83|4604.3|4604.3|4604.83|4604.83|4604.3|4604.3|0
1648807370000|2022-04-01 10:02:50|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1648807380000|2022-04-01 10:03:00|4605|4605|4605|4605|4605|4605|4605|4605|0
1648807410000|2022-04-01 10:03:30|4604.33|4604.33|4605.48|4605.48|4605.81|4605.81|4604.33|4604.33|0
1648807420000|2022-04-01 10:03:40|4606.54|4606.54|4607.6|4607.6|4607.78|4607.78|4606.54|4606.54|0
1648807430000|2022-04-01 10:03:50|4608.27|4608.27|4608.27|4608.27|4609.15|4609.15|4608.1|4608.1|0
1648807440000|2022-04-01 10:04:00|4608.98|4608.98|4608.7|4608.7|4608.98|4608.98|4608.7|4608.7|0
1648807450000|2022-04-01 10:04:10|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|4608.66|0
1648807460000|2022-04-01 10:04:20|4609.37|4609.37|4610.07|4610.07|4610.74|4610.74|4609.37|4609.37|0
1648807470000|2022-04-01 10:04:30|4609.54|4609.54|4609.89|4609.89|4609.89|4609.89|4609.19|4609.19|0
1648807490000|2022-04-01 10:04:50|4609.54|4609.54|4607.36|4607.36|4609.54|4609.54|4607.36|4607.36|0
1648807500000|2022-04-01 10:05:00|4608.03|4608.03|4608.03|4608.03|4608.03|4608.03|4608.03|4608.03|0
1648807510000|2022-04-01 10:05:10|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1648807520000|2022-04-01 10:05:20|4608.91|4608.91|4609.08|4609.08|4609.08|4609.08|4608.91|4608.91|0
1648807530000|2022-04-01 10:05:30|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|0
1648807540000|2022-04-01 10:05:40|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|4608.38|0
1648807570000|2022-04-01 10:06:10|4609.05|4609.05|4608.56|4608.56|4609.05|4609.05|4608.56|4608.56|0
1648807590000|2022-04-01 10:06:30|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1648807600000|2022-04-01 10:06:40|4607.67|4607.67|4607.78|4607.78|4607.78|4607.78|4607.67|4607.67|0
1648807640000|2022-04-01 10:07:20|4608.45|4608.45|4608.45|4608.45|4608.45|4608.45|4608.45|4608.45|0
1648807660000|2022-04-01 10:07:40|4608.69|4608.69|4609.36|4609.36|4609.36|4609.36|4608.69|4608.69|0
1648807670000|2022-04-01 10:07:50|4609.24|4609.24|4608.77|4608.77|4609.24|4609.24|4608.77|4608.77|0
1648807680000|2022-04-01 10:08:00|4608.65|4608.65|4608.24|4608.24|4608.65|4608.65|4608.12|4608.12|0
1648807700000|2022-04-01 10:08:20|4608.06|4608.06|4607|4607|4608.06|4608.06|4607|4607|0
1648807730000|2022-04-01 10:08:50|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|0
1648807740000|2022-04-01 10:09:00|4606.68|4606.68|4605.78|4605.78|4606.68|4606.68|4605.78|4605.78|0
1648807790000|2022-04-01 10:09:50|4605.42|4605.42|4605.07|4605.07|4605.42|4605.42|4605.07|4605.07|0
1648807830000|2022-04-01 10:10:30|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1648807850000|2022-04-01 10:10:50|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|4605.07|0
1648807880000|2022-04-01 10:11:20|4605.25|4605.25|4605.07|4605.07|4605.25|4605.25|4605.07|4605.07|0
1648807900000|2022-04-01 10:11:40|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|0
1648807920000|2022-04-01 10:12:00|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1648807950000|2022-04-01 10:12:30|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|4604.89|0
1648808010000|2022-04-01 10:13:30|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|4603.55|0
1648808020000|2022-04-01 10:13:40|4604.22|4604.22|4604.22|4604.22|4604.22|4604.22|4604.22|4604.22|0
1648808030000|2022-04-01 10:13:50|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|4603.34|0
1648808040000|2022-04-01 10:14:00|4602.63|4602.63|4602.81|4602.81|4602.81|4602.81|4602.46|4602.46|0
1648808050000|2022-04-01 10:14:10|4603.14|4603.14|4602.98|4602.98|4603.14|4603.14|4602.86|4602.86|0
1648808060000|2022-04-01 10:14:20|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1648808080000|2022-04-01 10:14:40|4603.53|4603.53|4604.2|4604.2|4604.2|4604.2|4603.53|4603.53|0
1648808120000|2022-04-01 10:15:20|4604.55|4604.55|4606.67|4606.67|4606.67|4606.67|4604.55|4604.55|0
1648808130000|2022-04-01 10:15:30|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1648808140000|2022-04-01 10:15:40|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|0
1648808150000|2022-04-01 10:15:50|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|4607.02|0
1648808170000|2022-04-01 10:16:10|4607.2|4607.2|4607.55|4607.55|4607.55|4607.55|4607.2|4607.2|0
1648808200000|2022-04-01 10:16:40|4606.88|4606.88|4606.88|4606.88|4606.88|4606.88|4606.53|4606.53|0
1648808210000|2022-04-01 10:16:50|4607.41|4607.41|4607.53|4607.53|4607.53|4607.53|4607.41|4607.41|0
1648808220000|2022-04-01 10:17:00|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|0
1648808230000|2022-04-01 10:17:10|4607.53|4607.53|4606.86|4606.86|4607.53|4607.53|4606.86|4606.86|0
1648808250000|2022-04-01 10:17:30|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|4607.39|0
1648808260000|2022-04-01 10:17:40|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|0
1648808270000|2022-04-01 10:17:50|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|4607.74|0
1648808290000|2022-04-01 10:18:10|4608.63|4608.63|4607.39|4607.39|4608.63|4608.63|4607.39|4607.39|0
1648808300000|2022-04-01 10:18:20|4608.06|4608.06|4608.06|4608.06|4608.06|4608.06|4608.06|4608.06|0
1648808310000|2022-04-01 10:18:30|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|4607.88|0
1648808340000|2022-04-01 10:19:00|4608.06|4608.06|4608.41|4608.41|4608.41|4608.41|4608.06|4608.06|0
1648808350000|2022-04-01 10:19:10|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|4608.94|0
1648808370000|2022-04-01 10:19:30|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|4609.83|0
1648808400000|2022-04-01 10:20:00|4609.3|4609.3|4609.18|4609.18|4609.3|4609.3|4609.18|4609.18|0
1648808450000|2022-04-01 10:20:50|4609|4609|4609|4609|4609|4609|4609|4609|0
1648808460000|2022-04-01 10:21:00|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|4608.82|0
1648808480000|2022-04-01 10:21:20|4609|4609|4609|4609|4609|4609|4609|4609|0
1648808490000|2022-04-01 10:21:30|4609.35|4609.35|4609|4609|4609.71|4609.71|4609|4609|0
1648808530000|2022-04-01 10:22:10|4608.33|4608.33|4610.16|4610.16|4610.16|4610.16|4608.33|4608.33|0
1648808550000|2022-04-01 10:22:30|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|0
1648808560000|2022-04-01 10:22:40|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1648808570000|2022-04-01 10:22:50|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|0
1648808610000|2022-04-01 10:23:30|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1648808650000|2022-04-01 10:24:10|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|4611.19|0
1648808660000|2022-04-01 10:24:20|4610.52|4610.52|4610.87|4610.87|4610.87|4610.87|4610.52|4610.52|0
1648808700000|2022-04-01 10:25:00|4610.34|4610.34|4609.67|4609.67|4610.34|4610.34|4609.67|4609.67|0
1648808710000|2022-04-01 10:25:10|4609.51|4609.51|4609.74|4609.74|4609.74|4609.74|4609.51|4609.51|0
1648808720000|2022-04-01 10:25:20|4610.41|4610.41|4609.74|4609.74|4610.41|4610.41|4609.74|4609.74|0
1648808730000|2022-04-01 10:25:30|4608.4|4608.4|4610.13|4610.13|4610.13|4610.13|4608.4|4608.4|0
1648808740000|2022-04-01 10:25:40|4609.96|4609.96|4609.43|4609.43|4609.96|4609.96|4609.43|4609.43|0
1648808760000|2022-04-01 10:26:00|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|4608.09|0
1648808810000|2022-04-01 10:26:50|4606.75|4606.75|4606.57|4606.57|4606.75|4606.75|4606.57|4606.57|0
1648808820000|2022-04-01 10:27:00|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|4605.9|0
1648808840000|2022-04-01 10:27:20|4606.57|4606.57|4606.33|4606.33|4606.57|4606.57|4606.33|4606.33|0
1648808870000|2022-04-01 10:27:50|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1648808890000|2022-04-01 10:28:10|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|0
1648808920000|2022-04-01 10:28:40|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|0
1648808930000|2022-04-01 10:28:50|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|4607.18|0
1648808950000|2022-04-01 10:29:10|4607.71|4607.71|4607.53|4607.53|4607.71|4607.71|4607.53|4607.53|0
1648808960000|2022-04-01 10:29:20|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1648808980000|2022-04-01 10:29:40|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|4608.56|0
1648808990000|2022-04-01 10:29:50|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1648809000000|2022-04-01 10:30:00|4607.22|4607.22|4607|4607|4607.22|4607.22|4606.79|4606.79|0
1648809010000|2022-04-01 10:30:10|4606.79|4606.79|4606.69|4606.69|4606.9|4606.9|4606.69|4606.69|0
1648809030000|2022-04-01 10:30:30|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|4606.51|0
1648809040000|2022-04-01 10:30:40|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|4606.69|0
1648809100000|2022-04-01 10:31:40|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|4606.86|0
1648809140000|2022-04-01 10:32:20|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1648809150000|2022-04-01 10:32:30|4606.86|4606.86|4606.69|4606.69|4606.86|4606.86|4606.69|4606.69|0
1648809190000|2022-04-01 10:33:10|4606.9|4606.9|4608.91|4608.91|4608.91|4608.91|4606.9|4606.9|0
1648809200000|2022-04-01 10:33:20|4609.26|4609.26|4608.73|4608.73|4609.26|4609.26|4608.73|4608.73|0
1648809210000|2022-04-01 10:33:30|4608.55|4608.55|4607.16|4607.16|4608.55|4608.55|4607.04|4607.04|0
1648809220000|2022-04-01 10:33:40|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|4607.26|0
1648809230000|2022-04-01 10:33:50|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|0
1648809240000|2022-04-01 10:34:00|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|4607.97|0
1648809270000|2022-04-01 10:34:30|4607.64|4607.64|4607.29|4607.29|4607.64|4607.64|4607.29|4607.29|0
1648809300000|2022-04-01 10:35:00|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1648809310000|2022-04-01 10:35:10|4607.29|4607.29|4605.87|4605.87|4607.29|4607.29|4605.87|4605.87|0
1648809360000|2022-04-01 10:36:00|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|0
1648809370000|2022-04-01 10:36:10|4606.05|4606.05|4606.23|4606.23|4606.23|4606.23|4606.05|4606.05|0
1648809380000|2022-04-01 10:36:20|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|4606.05|0
1648809410000|2022-04-01 10:36:50|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|4606.4|0
1648809440000|2022-04-01 10:37:20|4606.51|4606.51|4608.52|4608.52|4608.52|4608.52|4606.51|4606.51|0
1648809450000|2022-04-01 10:37:30|4608.73|4608.73|4608.91|4608.91|4608.91|4608.91|4608.73|4608.73|0
1648809460000|2022-04-01 10:37:40|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|4608.79|0
1648809470000|2022-04-01 10:37:50|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|4608.9|0
1648809480000|2022-04-01 10:38:00|4608.37|4608.37|4607.7|4607.7|4608.37|4608.37|4607.7|4607.7|0
1648809490000|2022-04-01 10:38:10|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|4608.37|0
1648809500000|2022-04-01 10:38:20|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|4609.04|0
1648809510000|2022-04-01 10:38:30|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1648809520000|2022-04-01 10:38:40|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|0
1648809530000|2022-04-01 10:38:50|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1648809540000|2022-04-01 10:39:00|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|4607.87|0
1648809550000|2022-04-01 10:39:10|4607.43|4607.43|4607.61|4607.61|4607.72|4607.72|4607.43|4607.43|0
1648809560000|2022-04-01 10:39:20|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1648809600000|2022-04-01 10:40:00|4607.61|4607.61|4607.61|4607.61|4607.61|4607.61|4607.43|4607.43|0
1648809610000|2022-04-01 10:40:10|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.25|4607.25|0
1648809620000|2022-04-01 10:40:20|4607.28|4607.28|4606.15|4606.15|4607.28|4607.28|4605.98|4605.98|0
1648809630000|2022-04-01 10:40:30|4605.62|4605.62|4606.33|4606.33|4606.33|4606.33|4605.62|4605.62|0
1648809640000|2022-04-01 10:40:40|4605.8|4605.8|4605.13|4605.13|4605.8|4605.8|4605.13|4605.13|0
1648809650000|2022-04-01 10:40:50|4604.95|4604.95|4605.13|4605.13|4605.13|4605.13|4604.95|4604.95|0
1648809670000|2022-04-01 10:41:10|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|4604.46|0
1648809680000|2022-04-01 10:41:20|4603.79|4603.79|4604.14|4604.14|4604.14|4604.14|4603.79|4603.79|0
1648809690000|2022-04-01 10:41:30|4604.31|4604.31|4603.98|4603.98|4604.31|4604.31|4603.98|4603.98|0
1648809700000|2022-04-01 10:41:40|4603.8|4603.8|4603.43|4603.43|4603.8|4603.8|4603.13|4603.13|0
1648809710000|2022-04-01 10:41:50|4602.9|4602.9|4602.05|4602.05|4602.9|4602.9|4602.05|4602.05|0
1648809720000|2022-04-01 10:42:00|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|4601.87|0
1648809740000|2022-04-01 10:42:20|4602.23|4602.23|4602.38|4602.38|4602.38|4602.38|4602.05|4602.05|0
1648809770000|2022-04-01 10:42:50|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1648809790000|2022-04-01 10:43:10|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1648809810000|2022-04-01 10:43:30|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|0
1648809820000|2022-04-01 10:43:40|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|4601.14|0
1648809840000|2022-04-01 10:44:00|4601.31|4601.31|4601.22|4601.22|4601.31|4601.31|4600.98|4600.98|0
1648809850000|2022-04-01 10:44:10|4600.86|4600.86|4601.75|4601.75|4601.75|4601.75|4600.86|4600.86|0
1648809870000|2022-04-01 10:44:30|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|0
1648809900000|2022-04-01 10:45:00|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|0
1648809910000|2022-04-01 10:45:10|4601.33|4601.33|4601.66|4601.66|4601.66|4601.66|4601.33|4601.33|0
1648809920000|2022-04-01 10:45:20|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|4600.99|0
1648809930000|2022-04-01 10:45:30|4600.32|4600.32|4599.93|4599.93|4600.43|4600.43|4599.93|4599.93|0
1648809940000|2022-04-01 10:45:40|4599.26|4599.26|4597.25|4597.25|4599.26|4599.26|4597.25|4597.25|0
1648809960000|2022-04-01 10:46:00|4596.9|4596.9|4596.37|4596.37|4596.9|4596.9|4596.37|4596.37|0
1648809980000|2022-04-01 10:46:20|4597.04|4597.04|4598.74|4598.74|4598.74|4598.74|4597.04|4597.04|0
1648809990000|2022-04-01 10:46:30|4599.1|4599.1|4599.27|4599.27|4599.45|4599.45|4599.1|4599.1|0
1648810000000|2022-04-01 10:46:40|4599.04|4599.04|4599.51|4599.51|4599.51|4599.51|4599.04|4599.04|0
1648810010000|2022-04-01 10:46:50|4599.16|4599.16|4599.04|4599.04|4599.16|4599.16|4599.04|4599.04|0
1648810030000|2022-04-01 10:47:10|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|0
1648810040000|2022-04-01 10:47:20|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|4597.66|0
1648810050000|2022-04-01 10:47:30|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|4598.15|0
1648810060000|2022-04-01 10:47:40|4597.94|4597.94|4597.31|4597.31|4597.94|4597.94|4597.31|4597.31|0
1648810090000|2022-04-01 10:48:10|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|0
1648810100000|2022-04-01 10:48:20|4596.85|4596.85|4598.68|4598.68|4598.86|4598.86|4596.85|4596.85|0
1648810130000|2022-04-01 10:48:50|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|4599.03|0
1648810140000|2022-04-01 10:49:00|4598.92|4598.92|4598.92|4598.92|4598.92|4598.92|4598.92|4598.92|0
1648810150000|2022-04-01 10:49:10|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|4599.41|0
1648810160000|2022-04-01 10:49:20|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|4599.06|0
1648810180000|2022-04-01 10:49:40|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|4599.16|0
1648810190000|2022-04-01 10:49:50|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1648810200000|2022-04-01 10:50:00|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|4599.46|0
1648810250000|2022-04-01 10:50:50|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1648810290000|2022-04-01 10:51:30|4599.16|4599.16|4598.28|4598.28|4599.16|4599.16|4598.28|4598.28|0
1648810300000|2022-04-01 10:51:40|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|4598.95|0
1648810320000|2022-04-01 10:52:00|4598.28|4598.28|4596.94|4596.94|4598.28|4598.28|4596.94|4596.94|0
1648810330000|2022-04-01 10:52:10|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4596.94|4596.94|0
1648810340000|2022-04-01 10:52:20|4596.94|4596.94|4597.06|4597.06|4597.06|4597.06|4596.94|4596.94|0
1648810350000|2022-04-01 10:52:30|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|4596.7|0
1648810370000|2022-04-01 10:52:50|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|4597.37|0
1648810390000|2022-04-01 10:53:10|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|4597.2|0
1648810400000|2022-04-01 10:53:20|4596.99|4596.99|4596.88|4596.88|4596.99|4596.99|4596.88|4596.88|0
1648810410000|2022-04-01 10:53:30|4597.94|4597.94|4597.69|4597.69|4597.94|4597.94|4597.59|4597.59|0
1648810430000|2022-04-01 10:53:50|4597.57|4597.57|4597.57|4597.57|4597.69|4597.69|4597.57|4597.57|0
1648810440000|2022-04-01 10:54:00|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|4597.75|0
1648810480000|2022-04-01 10:54:40|4597.09|4597.09|4596.74|4596.74|4597.09|4597.09|4596.74|4596.74|0
1648810490000|2022-04-01 10:54:50|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|4596.92|0
1648810520000|2022-04-01 10:55:20|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|4598.26|0
1648810560000|2022-04-01 10:56:00|4598.79|4598.79|4598.46|4598.46|4598.79|4598.79|4598.46|4598.46|0
1648810590000|2022-04-01 10:56:30|4598.1|4598.1|4598.21|4598.21|4598.21|4598.21|4598.1|4598.1|0
1648810610000|2022-04-01 10:56:50|4598.42|4598.42|4598.32|4598.32|4598.42|4598.42|4598.32|4598.32|0
1648810620000|2022-04-01 10:57:00|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|0
1648810660000|2022-04-01 10:57:40|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|4599.02|0
1648810670000|2022-04-01 10:57:50|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|0
1648810690000|2022-04-01 10:58:10|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|4599.08|0
1648810730000|2022-04-01 10:58:50|4599.32|4599.32|4599.49|4599.49|4599.49|4599.49|4599.32|4599.32|0
1648810740000|2022-04-01 10:59:00|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|4599.14|0
1648810750000|2022-04-01 10:59:10|4598.98|4598.98|4598.31|4598.31|4598.98|4598.98|4598.31|4598.31|0
1648810760000|2022-04-01 10:59:20|4598.14|4598.14|4597.6|4597.6|4598.14|4598.14|4597.44|4597.44|0
1648810770000|2022-04-01 10:59:30|4597.36|4597.36|4594.71|4594.71|4597.36|4597.36|4594.71|4594.71|0
1648810780000|2022-04-01 10:59:40|4594.35|4594.35|4595.69|4595.69|4595.69|4595.69|4594.35|4594.35|0
1648810790000|2022-04-01 10:59:50|4596.89|4596.89|4597.75|4597.75|4597.93|4597.93|4596.89|4596.89|0
1648810860000|2022-04-01 11:01:00|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|4598.46|0
1648810890000|2022-04-01 11:01:30|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|0
1648810900000|2022-04-01 11:01:40|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|4600.12|0
1648810950000|2022-04-01 11:02:30|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|4599.77|0
1648810960000|2022-04-01 11:02:40|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|0
1648810980000|2022-04-01 11:03:00|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|4600.97|0
1648811010000|2022-04-01 11:03:30|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|4600.62|0
1648811020000|2022-04-01 11:03:40|4600.26|4600.26|4597.76|4597.76|4600.26|4600.26|4597.58|4597.58|0
1648811040000|2022-04-01 11:04:00|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|4597.94|0
1648811060000|2022-04-01 11:04:20|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|0
1648811100000|2022-04-01 11:05:00|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|4598.22|0
1648811120000|2022-04-01 11:05:20|4598.04|4598.04|4598.04|4598.04|4598.04|4598.04|4598.04|4598.04|0
1648811130000|2022-04-01 11:05:30|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|4597.88|0
1648811140000|2022-04-01 11:05:40|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1648811150000|2022-04-01 11:05:50|4596.72|4596.72|4596.19|4596.19|4596.72|4596.72|4596.19|4596.19|0
1648811160000|2022-04-01 11:06:00|4596.35|4596.35|4596.7|4596.7|4596.7|4596.7|4596.35|4596.35|0
1648811190000|2022-04-01 11:06:30|4596.39|4596.39|4596.74|4596.74|4596.74|4596.74|4596.39|4596.39|0
1648811230000|2022-04-01 11:07:10|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|4596.58|0
1648811290000|2022-04-01 11:08:10|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|0
1648811300000|2022-04-01 11:08:20|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|0
1648811310000|2022-04-01 11:08:30|4595.71|4595.71|4596.38|4596.38|4596.38|4596.38|4595.71|4595.71|0
1648811340000|2022-04-01 11:09:00|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|0
1648811370000|2022-04-01 11:09:30|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|4597.58|0
1648811380000|2022-04-01 11:09:40|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|4597.05|0
1648811390000|2022-04-01 11:09:50|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|4597.22|0
1648811470000|2022-04-01 11:11:10|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|0
1648811480000|2022-04-01 11:11:20|4596.48|4596.48|4596.37|4596.37|4596.48|4596.48|4596.37|4596.37|0
1648811490000|2022-04-01 11:11:30|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|4596.59|0
1648811520000|2022-04-01 11:12:00|4596.94|4596.94|4596.94|4596.94|4596.94|4596.94|4596.94|4596.94|0
1648811530000|2022-04-01 11:12:10|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|0
1648811550000|2022-04-01 11:12:30|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|0
1648811560000|2022-04-01 11:12:40|4597.96|4597.96|4596.95|4596.95|4597.96|4597.96|4596.95|4596.95|0
1648811570000|2022-04-01 11:12:50|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|0
1648811580000|2022-04-01 11:13:00|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|4595.61|0
1648811640000|2022-04-01 11:14:00|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|4594.94|0
1648811650000|2022-04-01 11:14:10|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|0
1648811660000|2022-04-01 11:14:20|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|4593.21|0
1648811700000|2022-04-01 11:15:00|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|4592.54|0
1648811710000|2022-04-01 11:15:10|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|4592.37|0
1648811760000|2022-04-01 11:16:00|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|0
1648811770000|2022-04-01 11:16:10|4592.86|4592.86|4592.86|4592.86|4593.21|4593.21|4592.86|4592.86|0
1648811810000|2022-04-01 11:16:50|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|4593.04|0
1648811830000|2022-04-01 11:17:10|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|4593.71|0
1648811860000|2022-04-01 11:17:40|4593.35|4593.35|4593.35|4593.35|4593.35|4593.35|4593.35|4593.35|0
1648811890000|2022-04-01 11:18:10|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|0
1648811900000|2022-04-01 11:18:20|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|4593.85|0
1648811930000|2022-04-01 11:18:50|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1648811950000|2022-04-01 11:19:10|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|4594.02|0
1648811970000|2022-04-01 11:19:30|4594.38|4594.38|4594.91|4594.91|4594.91|4594.91|4594.38|4594.38|0
1648812060000|2022-04-01 11:21:00|4594.24|4594.24|4593.57|4593.57|4594.24|4594.24|4593.57|4593.57|0
1648812090000|2022-04-01 11:21:30|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|0
1648812110000|2022-04-01 11:21:50|4592.01|4592.01|4592.01|4592.01|4592.01|4592.01|4592.01|4592.01|0
1648812130000|2022-04-01 11:22:10|4591.66|4591.66|4591.84|4591.84|4591.84|4591.84|4591.66|4591.66|0
1648812140000|2022-04-01 11:22:20|4591.17|4591.17|4590.5|4590.5|4591.17|4591.17|4590.5|4590.5|0
1648812150000|2022-04-01 11:22:30|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|4589.44|0
1648812160000|2022-04-01 11:22:40|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1648812170000|2022-04-01 11:22:50|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|4590.46|0
1648812200000|2022-04-01 11:23:20|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|0
1648812220000|2022-04-01 11:23:40|4590.81|4590.81|4590.64|4590.64|4590.81|4590.81|4590.64|4590.64|0
1648812260000|2022-04-01 11:24:20|4589.97|4589.97|4589.3|4589.3|4589.97|4589.97|4589.3|4589.3|0
1648812310000|2022-04-01 11:25:10|4588.63|4588.63|4587.96|4587.96|4588.63|4588.63|4587.96|4587.96|0
1648812320000|2022-04-01 11:25:20|4588.08|4588.08|4588.19|4588.19|4588.19|4588.19|4588.08|4588.08|0
1648812330000|2022-04-01 11:25:30|4588.43|4588.43|4589.1|4589.1|4589.1|4589.1|4588.43|4588.43|0
1648812350000|2022-04-01 11:25:50|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|4588.75|0
1648812360000|2022-04-01 11:26:00|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1648812370000|2022-04-01 11:26:10|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|4589.52|0
1648812400000|2022-04-01 11:26:40|4589.17|4589.17|4588.99|4588.99|4589.17|4589.17|4588.99|4588.99|0
1648812410000|2022-04-01 11:26:50|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|0
1648812420000|2022-04-01 11:27:00|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|0
1648812440000|2022-04-01 11:27:20|4589.05|4589.05|4588.7|4588.7|4589.05|4589.05|4588.7|4588.7|0
1648812460000|2022-04-01 11:27:40|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|0
1648812480000|2022-04-01 11:28:00|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|4589.53|0
1648812510000|2022-04-01 11:28:30|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|0
1648812520000|2022-04-01 11:28:40|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|4587.17|0
1648812530000|2022-04-01 11:28:50|4587.35|4587.35|4584.81|4584.81|4587.35|4587.35|4584.81|4584.81|0
1648812550000|2022-04-01 11:29:10|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|0
1648812580000|2022-04-01 11:29:40|4586.99|4586.99|4589.51|4589.51|4589.67|4589.67|4586.99|4586.99|0
1648812620000|2022-04-01 11:30:20|4588.17|4588.17|4587.64|4587.64|4588.17|4588.17|4587.64|4587.64|0
1648812630000|2022-04-01 11:30:30|4587.82|4587.82|4586.79|4586.79|4587.82|4587.82|4586.79|4586.79|0
1648812660000|2022-04-01 11:31:00|4587.46|4587.46|4587.58|4587.58|4587.58|4587.58|4587.46|4587.46|0
1648812690000|2022-04-01 11:31:30|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|0
1648812710000|2022-04-01 11:31:50|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1648812730000|2022-04-01 11:32:10|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|0
1648812750000|2022-04-01 11:32:30|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|4587.86|0
1648812760000|2022-04-01 11:32:40|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|0
1648812770000|2022-04-01 11:32:50|4588.1|4588.1|4587.92|4587.92|4588.1|4588.1|4587.92|4587.92|0
1648812780000|2022-04-01 11:33:00|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|0
1648812800000|2022-04-01 11:33:20|4588.77|4588.77|4589.44|4589.44|4589.44|4589.44|4588.77|4588.77|0
1648812810000|2022-04-01 11:33:30|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|0
1648812820000|2022-04-01 11:33:40|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|0
1648812830000|2022-04-01 11:33:50|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|0
1648812840000|2022-04-01 11:34:00|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|4589.56|0
1648812860000|2022-04-01 11:34:20|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|0
1648812870000|2022-04-01 11:34:30|4589.38|4589.38|4589.38|4589.38|4589.38|4589.38|4589.38|4589.38|0
1648812890000|2022-04-01 11:34:50|4589.29|4589.29|4589.38|4589.38|4589.38|4589.38|4589.29|4589.29|0
1648812900000|2022-04-01 11:35:00|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1648812940000|2022-04-01 11:35:40|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1648812960000|2022-04-01 11:36:00|4589.22|4589.22|4589.13|4589.13|4589.22|4589.22|4589.13|4589.13|0
1648812970000|2022-04-01 11:36:10|4588.95|4588.95|4588.95|4588.95|4588.95|4588.95|4588.95|4588.95|0
1648812980000|2022-04-01 11:36:20|4588.6|4588.6|4587.44|4587.44|4588.78|4588.78|4587.44|4587.44|0
1648812990000|2022-04-01 11:36:30|4587.7|4587.7|4589.38|4589.38|4589.38|4589.38|4587.7|4587.7|0
1648813040000|2022-04-01 11:37:20|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1648813050000|2022-04-01 11:37:30|4589.2|4589.2|4589.03|4589.03|4589.2|4589.2|4589.03|4589.03|0
1648813080000|2022-04-01 11:38:00|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|4588.5|0
1648813090000|2022-04-01 11:38:10|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|4588.67|0
1648813100000|2022-04-01 11:38:20|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1648813110000|2022-04-01 11:38:30|4589.52|4589.52|4588.85|4588.85|4589.52|4589.52|4588.85|4588.85|0
1648813170000|2022-04-01 11:39:30|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1648813200000|2022-04-01 11:40:00|4588.92|4588.92|4588.81|4588.81|4589.03|4589.03|4588.81|4588.81|0
1648813210000|2022-04-01 11:40:10|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|0
1648813230000|2022-04-01 11:40:30|4587.97|4587.97|4587.3|4587.3|4587.97|4587.97|4587.3|4587.3|0
1648813250000|2022-04-01 11:40:50|4586.63|4586.63|4586.52|4586.52|4586.63|4586.63|4586.52|4586.52|0
1648813260000|2022-04-01 11:41:00|4585.99|4585.99|4586.2|4586.2|4586.2|4586.2|4585.99|4585.99|0
1648813280000|2022-04-01 11:41:20|4586.38|4586.38|4586.55|4586.55|4586.55|4586.55|4586.38|4586.38|0
1648813290000|2022-04-01 11:41:30|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|0
1648813300000|2022-04-01 11:41:40|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|4585.93|0
1648813310000|2022-04-01 11:41:50|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|0
1648813320000|2022-04-01 11:42:00|4585.93|4585.93|4585.66|4585.66|4585.93|4585.93|4585.66|4585.66|0
1648813330000|2022-04-01 11:42:10|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|0
1648813340000|2022-04-01 11:42:20|4584.82|4584.82|4583.48|4583.48|4584.82|4584.82|4583.48|4583.48|0
1648813350000|2022-04-01 11:42:30|4583.15|4583.15|4582.98|4582.98|4583.15|4583.15|4582.98|4582.98|0
1648813360000|2022-04-01 11:42:40|4582.31|4582.31|4582.1|4582.1|4582.31|4582.31|4582.1|4582.1|0
1648813380000|2022-04-01 11:43:00|4581.4|4581.4|4581.72|4581.72|4581.72|4581.72|4580.51|4580.51|0
1648813390000|2022-04-01 11:43:10|4581.81|4581.81|4582.17|4582.17|4582.17|4582.17|4581.81|4581.81|0
1648813400000|2022-04-01 11:43:20|4582.84|4582.84|4583.68|4583.68|4583.68|4583.68|4582.84|4582.84|0
1648813410000|2022-04-01 11:43:30|4582.34|4582.34|4581.67|4581.67|4582.34|4582.34|4581.67|4581.67|0
1648813420000|2022-04-01 11:43:40|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|0
1648813430000|2022-04-01 11:43:50|4582.52|4582.52|4583.19|4583.19|4583.19|4583.19|4582.52|4582.52|0
1648813450000|2022-04-01 11:44:10|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|0
1648813520000|2022-04-01 11:45:20|4582.43|4582.43|4582.34|4582.34|4582.43|4582.43|4582.34|4582.34|0
1648813550000|2022-04-01 11:45:50|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|0
1648813590000|2022-04-01 11:46:30|4582.31|4582.31|4582.57|4582.57|4583.91|4583.91|4582.31|4582.31|0
1648813710000|2022-04-01 11:48:30|4582.22|4582.22|4581.98|4581.98|4582.89|4582.89|4581.98|4581.98|0
1648813720000|2022-04-01 11:48:40|4582.07|4582.07|4581.98|4581.98|4582.07|4582.07|4581.98|4581.98|0
1648813740000|2022-04-01 11:49:00|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1648813750000|2022-04-01 11:49:10|4581.83|4581.83|4581.83|4581.83|4581.83|4581.83|4581.83|4581.83|0
1648813760000|2022-04-01 11:49:20|4582.09|4582.09|4582.09|4582.09|4582.36|4582.36|4582.09|4582.09|0
1648813770000|2022-04-01 11:49:30|4581.91|4581.91|4581.65|4581.65|4581.91|4581.91|4581.65|4581.65|0
1648813780000|2022-04-01 11:49:40|4582.99|4582.99|4584.51|4584.51|4584.51|4584.51|4582.99|4582.99|0
1648813790000|2022-04-01 11:49:50|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|4584.68|0
1648813810000|2022-04-01 11:50:10|4584.47|4584.47|4584.58|4584.58|4584.58|4584.58|4584.47|4584.47|0
1648813820000|2022-04-01 11:50:20|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|0
1648813860000|2022-04-01 11:51:00|4584.58|4584.58|4584.84|4584.84|4584.84|4584.84|4584.58|4584.58|0
1648813900000|2022-04-01 11:51:40|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|0
1648813930000|2022-04-01 11:52:10|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|4584.84|0
1648813970000|2022-04-01 11:52:50|4584.96|4584.96|4585.81|4585.81|4585.81|4585.81|4584.96|4584.96|0
1648813980000|2022-04-01 11:53:00|4585.92|4585.92|4585.92|4585.92|4585.92|4585.92|4585.92|4585.92|0
1648813990000|2022-04-01 11:53:10|4585.25|4585.25|4583.97|4583.97|4585.25|4585.25|4583.97|4583.97|0
1648814010000|2022-04-01 11:53:30|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|4583.7|0
1648814020000|2022-04-01 11:53:40|4584.05|4584.05|4584.23|4584.23|4584.23|4584.23|4584.05|4584.05|0
1648814050000|2022-04-01 11:54:10|4583.9|4583.9|4583.23|4583.23|4583.9|4583.9|4583.23|4583.23|0
1648814060000|2022-04-01 11:54:20|4582.79|4582.79|4583.46|4583.46|4584.13|4584.13|4582.79|4582.79|0
1648814070000|2022-04-01 11:54:30|4583.28|4583.28|4583.02|4583.02|4583.28|4583.28|4583.02|4583.02|0
1648814080000|2022-04-01 11:54:40|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1648814100000|2022-04-01 11:55:00|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1648814110000|2022-04-01 11:55:10|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1648814120000|2022-04-01 11:55:20|4582.9|4582.9|4582.9|4582.9|4582.9|4582.9|4582.9|4582.9|0
1648814130000|2022-04-01 11:55:30|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1648814150000|2022-04-01 11:55:50|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|0
1648814200000|2022-04-01 11:56:40|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1648814220000|2022-04-01 11:57:00|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1648814230000|2022-04-01 11:57:10|4583.31|4583.31|4582.96|4582.96|4583.31|4583.31|4582.78|4582.78|0
1648814250000|2022-04-01 11:57:30|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1648814260000|2022-04-01 11:57:40|4582.71|4582.71|4582.53|4582.53|4582.71|4582.71|4582.53|4582.53|0
1648814280000|2022-04-01 11:58:00|4582.65|4582.65|4583|4583|4583|4583|4582.65|4582.65|0
1648814290000|2022-04-01 11:58:10|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|4583.33|0
1648814300000|2022-04-01 11:58:20|4584|4584|4584|4584|4584.67|4584.67|4584|4584|0
1648814330000|2022-04-01 11:58:50|4583.82|4583.82|4583.74|4583.74|4583.82|4583.82|4583.74|4583.74|0
1648814340000|2022-04-01 11:59:00|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1648814370000|2022-04-01 11:59:30|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|4584.44|0
1648814430000|2022-04-01 12:00:30|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|4585.11|0
1648814450000|2022-04-01 12:00:50|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|4584.85|0
1648814460000|2022-04-01 12:01:00|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|0
1648814490000|2022-04-01 12:01:30|4584.43|4584.43|4584.16|4584.16|4584.43|4584.43|4584.16|4584.16|0
1648814520000|2022-04-01 12:02:00|4584.34|4584.34|4585.75|4585.75|4585.75|4585.75|4584.34|4584.34|0
1648814530000|2022-04-01 12:02:10|4586.02|4586.02|4585.75|4585.75|4586.02|4586.02|4585.75|4585.75|0
1648814540000|2022-04-01 12:02:20|4585.93|4585.93|4586.99|4586.99|4586.99|4586.99|4585.93|4585.93|0
1648814550000|2022-04-01 12:02:30|4587.17|4587.17|4587.87|4587.87|4587.87|4587.87|4587.17|4587.17|0
1648814560000|2022-04-01 12:02:40|4587.2|4587.2|4586.53|4586.53|4587.2|4587.2|4586.53|4586.53|0
1648814590000|2022-04-01 12:03:10|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|4586.43|0
1648814610000|2022-04-01 12:03:30|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1648814620000|2022-04-01 12:03:40|4588.54|4588.54|4588.19|4588.19|4588.54|4588.54|4588.19|4588.19|0
1648814630000|2022-04-01 12:03:50|4588.3|4588.3|4587.63|4587.63|4588.3|4588.3|4587.41|4587.41|0
1648814650000|2022-04-01 12:04:10|4587.73|4587.73|4587.52|4587.52|4587.73|4587.73|4587.52|4587.52|0
1648814690000|2022-04-01 12:04:50|4587.08|4587.08|4586.99|4586.99|4587.08|4587.08|4586.99|4586.99|0
1648814730000|2022-04-01 12:05:30|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|0
1648814770000|2022-04-01 12:06:10|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|0
1648814790000|2022-04-01 12:06:30|4587.17|4587.17|4588.51|4588.51|4588.51|4588.51|4587.17|4587.17|0
1648814800000|2022-04-01 12:06:40|4588.4|4588.4|4589.25|4589.25|4589.25|4589.25|4587.91|4587.91|0
1648814820000|2022-04-01 12:07:00|4591.26|4591.26|4590.59|4590.59|4591.26|4591.26|4590.59|4590.59|0
1648814850000|2022-04-01 12:07:30|4591.65|4591.65|4591.82|4591.82|4591.82|4591.82|4591.65|4591.65|0
1648814860000|2022-04-01 12:07:40|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|4592.49|0
1648814870000|2022-04-01 12:07:50|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|4591.82|0
1648814880000|2022-04-01 12:08:00|4591.68|4591.68|4591.68|4591.68|4591.68|4591.68|4591.68|4591.68|0
1648814890000|2022-04-01 12:08:10|4591.01|4591.01|4590.83|4590.83|4591.01|4591.01|4590.65|4590.65|0
1648814900000|2022-04-01 12:08:20|4591.01|4591.01|4591.12|4591.12|4591.12|4591.12|4591.01|4591.01|0
1648814920000|2022-04-01 12:08:40|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|0
1648814950000|2022-04-01 12:09:10|4591.83|4591.83|4592.5|4592.5|4592.5|4592.5|4591.83|4591.83|0
1648814990000|2022-04-01 12:09:50|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|0
1648815000000|2022-04-01 12:10:00|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1648815010000|2022-04-01 12:10:10|4591.98|4591.98|4592.65|4592.65|4592.65|4592.65|4591.98|4591.98|0
1648815020000|2022-04-01 12:10:20|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1648815130000|2022-04-01 12:12:10|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1648815140000|2022-04-01 12:12:20|4591.42|4591.42|4591.77|4591.77|4591.77|4591.77|4591.42|4591.42|0
1648815150000|2022-04-01 12:12:30|4593.11|4593.11|4591.77|4591.77|4593.11|4593.11|4591.77|4591.77|0
1648815160000|2022-04-01 12:12:40|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|4592.12|0
1648815170000|2022-04-01 12:12:50|4592.3|4592.3|4592.3|4592.3|4592.3|4592.3|4592.3|4592.3|0
1648815180000|2022-04-01 12:13:00|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1648815200000|2022-04-01 12:13:20|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1648815210000|2022-04-01 12:13:30|4592.48|4592.48|4592.3|4592.3|4592.48|4592.48|4592.3|4592.3|0
1648815230000|2022-04-01 12:13:50|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|4593.64|0
1648815250000|2022-04-01 12:14:10|4594.31|4594.31|4595.65|4595.65|4595.65|4595.65|4594.31|4594.31|0
1648815270000|2022-04-01 12:14:30|4595.47|4595.47|4595.3|4595.3|4595.47|4595.47|4595.12|4595.12|0
1648815330000|2022-04-01 12:15:30|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|4595.97|0
1648815400000|2022-04-01 12:16:40|4595.82|4595.82|4595.67|4595.67|4595.82|4595.82|4595.67|4595.67|0
1648815420000|2022-04-01 12:17:00|4595.55|4595.55|4595.67|4595.67|4595.67|4595.67|4595.55|4595.55|0
1648815450000|2022-04-01 12:17:30|4595|4595|4594.33|4594.33|4595|4595|4594.33|4594.33|0
1648815470000|2022-04-01 12:17:50|4594.16|4594.16|4593.98|4593.98|4594.16|4594.16|4593.98|4593.98|0
1648815500000|2022-04-01 12:18:20|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|4593.86|0
1648815530000|2022-04-01 12:18:50|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|4593.19|0
1648815560000|2022-04-01 12:19:20|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|4593.01|0
1648815610000|2022-04-01 12:20:10|4592.84|4592.84|4593.61|4593.61|4593.61|4593.61|4592.84|4592.84|0
1648815650000|2022-04-01 12:20:50|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|4592.94|0
1648815680000|2022-04-01 12:21:20|4592.59|4592.59|4592.83|4592.83|4592.83|4592.83|4592.59|4592.59|0
1648815720000|2022-04-01 12:22:00|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|0
1648815740000|2022-04-01 12:22:20|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|0
1648815770000|2022-04-01 12:22:50|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|0
1648815790000|2022-04-01 12:23:10|4594.73|4594.73|4595.4|4595.4|4595.4|4595.4|4594.73|4594.73|0
1648815800000|2022-04-01 12:23:20|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|4594.73|0
1648815860000|2022-04-01 12:24:20|4594.38|4594.38|4595.84|4595.84|4595.84|4595.84|4594.38|4594.38|0
1648815910000|2022-04-01 12:25:10|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|4595.66|0
1648815930000|2022-04-01 12:25:30|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|0
1648815940000|2022-04-01 12:25:40|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1648815960000|2022-04-01 12:26:00|4596.12|4596.12|4596.29|4596.29|4596.29|4596.29|4596.12|4596.12|0
1648815970000|2022-04-01 12:26:10|4596.46|4596.46|4596.57|4596.57|4596.57|4596.57|4596.46|4596.46|0
1648815980000|2022-04-01 12:26:20|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|4596.74|0
1648816080000|2022-04-01 12:28:00|4597.41|4597.41|4597.46|4597.46|4597.46|4597.46|4597.31|4597.31|0
1648816090000|2022-04-01 12:28:10|4597.1|4597.1|4597.28|4597.28|4597.28|4597.28|4597.1|4597.1|0
1648816100000|2022-04-01 12:28:20|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|4596.61|0
1648816120000|2022-04-01 12:28:40|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|4596.79|0
1648816130000|2022-04-01 12:28:50|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|4596.64|0
1648816160000|2022-04-01 12:29:20|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|4596.46|0
1648816180000|2022-04-01 12:29:40|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|0
1648816190000|2022-04-01 12:29:50|4596.43|4596.43|4595.5|4595.5|4596.43|4596.43|4595.5|4595.5|0
1648816200000|2022-04-01 12:30:00|4594.97|4594.97|4595.33|4595.33|4595.33|4595.33|4594.97|4594.97|0
1648816210000|2022-04-01 12:30:10|4595.5|4595.5|4595.13|4595.13|4595.8|4595.8|4595.13|4595.13|0
1648816220000|2022-04-01 12:30:20|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|4594.46|0
1648816250000|2022-04-01 12:30:50|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|4593.75|0
1648816290000|2022-04-01 12:31:30|4592.41|4592.41|4592.41|4592.41|4592.41|4592.41|4591.74|4591.74|0
1648816300000|2022-04-01 12:31:40|4592.06|4592.06|4592.23|4592.23|4592.23|4592.23|4592.06|4592.06|0
1648816320000|2022-04-01 12:32:00|4592.07|4592.07|4592.25|4592.25|4592.25|4592.25|4592.07|4592.07|0
1648816330000|2022-04-01 12:32:10|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|4591.58|0
1648816360000|2022-04-01 12:32:40|4590.91|4590.91|4591.58|4591.58|4591.58|4591.58|4590.24|4590.24|0
1648816380000|2022-04-01 12:33:00|4590.73|4590.73|4590.2|4590.2|4590.73|4590.73|4590.2|4590.2|0
1648816390000|2022-04-01 12:33:10|4589.67|4589.67|4589.43|4589.43|4590.1|4590.1|4589.43|4589.43|0
1648816410000|2022-04-01 12:33:30|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|0
1648816420000|2022-04-01 12:33:40|4589.11|4589.11|4588.44|4588.44|4589.11|4589.11|4588.44|4588.44|0
1648816440000|2022-04-01 12:34:00|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|4587.77|0
1648816450000|2022-04-01 12:34:10|4587.1|4587.1|4586.43|4586.43|4587.1|4587.1|4586.43|4586.43|0
1648816460000|2022-04-01 12:34:20|4587.77|4587.77|4588.84|4588.84|4589.11|4589.11|4587.77|4587.77|0
1648816480000|2022-04-01 12:34:40|4588.93|4588.93|4589.11|4589.11|4589.11|4589.11|4588.93|4588.93|0
1648816510000|2022-04-01 12:35:10|4589.29|4589.29|4589.11|4589.11|4589.29|4589.29|4589.11|4589.11|0
1648816530000|2022-04-01 12:35:30|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1648816560000|2022-04-01 12:36:00|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|0
1648816570000|2022-04-01 12:36:10|4590.52|4590.52|4590.64|4590.64|4590.64|4590.64|4590.52|4590.52|0
1648816590000|2022-04-01 12:36:30|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|4591.31|0
1648816610000|2022-04-01 12:36:50|4592.65|4592.65|4593|4593|4593|4593|4592.65|4592.65|0
1648816620000|2022-04-01 12:37:00|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|4593.18|0
1648816640000|2022-04-01 12:37:20|4593|4593|4593|4593|4593|4593|4593|4593|0
1648816660000|2022-04-01 12:37:40|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1648816670000|2022-04-01 12:37:50|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|4593.36|0
1648816700000|2022-04-01 12:38:20|4593.53|4593.53|4593.89|4593.89|4593.89|4593.89|4593.53|4593.53|0
1648816710000|2022-04-01 12:38:30|4594.06|4594.06|4594.24|4594.24|4594.24|4594.24|4594.06|4594.06|0
1648816740000|2022-04-01 12:39:00|4593.89|4593.89|4593.71|4593.71|4593.89|4593.89|4593.71|4593.71|0
1648816750000|2022-04-01 12:39:10|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|0
1648816790000|2022-04-01 12:39:50|4594.24|4594.24|4594.42|4594.42|4594.59|4594.59|4594.24|4594.24|0
1648816800000|2022-04-01 12:40:00|4594.77|4594.77|4594.1|4594.1|4594.77|4594.77|4594.1|4594.1|0
1648816820000|2022-04-01 12:40:20|4594.77|4594.77|4594.24|4594.24|4594.77|4594.77|4594.24|4594.24|0
1648816830000|2022-04-01 12:40:30|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|4593.89|0
1648816840000|2022-04-01 12:40:40|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1648816860000|2022-04-01 12:41:00|4593.71|4593.71|4595.05|4595.05|4595.05|4595.05|4593.71|4593.71|0
1648816870000|2022-04-01 12:41:10|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|4595.72|0
1648816890000|2022-04-01 12:41:30|4595.05|4595.05|4595.05|4595.05|4595.05|4595.05|4595.05|4595.05|0
1648816920000|2022-04-01 12:42:00|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|0
1648816930000|2022-04-01 12:42:10|4593.85|4593.85|4593.67|4593.67|4593.85|4593.85|4593.67|4593.67|0
1648816940000|2022-04-01 12:42:20|4593.85|4593.85|4593.32|4593.32|4593.85|4593.85|4593.32|4593.32|0
1648816960000|2022-04-01 12:42:40|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|4593.99|0
1648816980000|2022-04-01 12:43:00|4594.32|4594.32|4593.48|4593.48|4594.32|4594.32|4593.48|4593.48|0
1648817000000|2022-04-01 12:43:20|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|4593.31|0
1648817010000|2022-04-01 12:43:30|4593.2|4593.2|4593.52|4593.52|4593.52|4593.52|4593.2|4593.2|0
1648817050000|2022-04-01 12:44:10|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|4592.85|0
1648817060000|2022-04-01 12:44:20|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|4591.97|0
1648817070000|2022-04-01 12:44:30|4592.14|4592.14|4592.14|4592.14|4592.32|4592.32|4592.14|4592.14|0
1648817080000|2022-04-01 12:44:40|4591.98|4591.98|4591.81|4591.81|4591.98|4591.98|4591.81|4591.81|0
1648817150000|2022-04-01 12:45:50|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|4591.28|0
1648817180000|2022-04-01 12:46:20|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|0
1648817190000|2022-04-01 12:46:30|4592.62|4592.62|4591.95|4591.95|4592.62|4592.62|4591.95|4591.95|0
1648817200000|2022-04-01 12:46:40|4590.61|4590.61|4590.79|4590.79|4590.79|4590.79|4590.61|4590.61|0
1648817210000|2022-04-01 12:46:50|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|0
1648817230000|2022-04-01 12:47:10|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|0
1648817240000|2022-04-01 12:47:20|4590.59|4590.59|4591.26|4591.26|4591.26|4591.26|4590.59|4590.59|0
1648817260000|2022-04-01 12:47:40|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|4591.42|0
1648817280000|2022-04-01 12:48:00|4590.09|4590.09|4590|4590|4590.09|4590.09|4590|4590|0
1648817290000|2022-04-01 12:48:10|4589.33|4589.33|4590.3|4590.3|4590.3|4590.3|4589.1|4589.1|0
1648817300000|2022-04-01 12:48:20|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|4590.12|0
1648817310000|2022-04-01 12:48:30|4589.82|4589.82|4589.47|4589.47|4589.82|4589.82|4589.47|4589.47|0
1648817340000|2022-04-01 12:49:00|4590|4590|4590|4590|4590|4590|4590|4590|0
1648817350000|2022-04-01 12:49:10|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|4589.82|0
1648817390000|2022-04-01 12:49:50|4590|4590|4589.82|4589.82|4590|4590|4589.82|4589.82|0
1648817400000|2022-04-01 12:50:00|4589.5|4589.5|4589.34|4589.34|4589.5|4589.5|4589.34|4589.34|0
1648817410000|2022-04-01 12:50:10|4588.67|4588.67|4588|4588|4588.67|4588.67|4588|4588|0
1648817420000|2022-04-01 12:50:20|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|4588.18|0
1648817440000|2022-04-01 12:50:40|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|4588.28|0
1648817450000|2022-04-01 12:50:50|4588.81|4588.81|4589.15|4589.15|4589.15|4589.15|4588.48|4588.48|0
1648817460000|2022-04-01 12:51:00|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1648817480000|2022-04-01 12:51:20|4588.13|4588.13|4587.46|4587.46|4588.13|4588.13|4587.46|4587.46|0
1648817500000|2022-04-01 12:51:40|4587.61|4587.61|4587.76|4587.76|4587.76|4587.76|4587.61|4587.61|0
1648817520000|2022-04-01 12:52:00|4587.09|4587.09|4587.76|4587.76|4588.43|4588.43|4587.09|4587.09|0
1648817530000|2022-04-01 12:52:10|4588.64|4588.64|4588.79|4588.79|4588.79|4588.79|4588.64|4588.64|0
1648817540000|2022-04-01 12:52:20|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|0
1648817550000|2022-04-01 12:52:30|4588.29|4588.29|4587.85|4587.85|4588.29|4588.29|4587.85|4587.85|0
1648817590000|2022-04-01 12:53:10|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|4587.95|0
1648817600000|2022-04-01 12:53:20|4588.48|4588.48|4588.57|4588.57|4588.66|4588.66|4588.13|4588.13|0
1648817620000|2022-04-01 12:53:40|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|4587.9|0
1648817700000|2022-04-01 12:55:00|4587.55|4587.55|4588.83|4588.83|4588.83|4588.83|4587.49|4587.49|0
1648817720000|2022-04-01 12:55:20|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|4588.12|0
1648817800000|2022-04-01 12:56:40|4587.95|4587.95|4586.62|4586.62|4587.95|4587.95|4585.83|4585.83|0
1648817810000|2022-04-01 12:56:50|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1648817820000|2022-04-01 12:57:00|4586.45|4586.45|4586.36|4586.36|4586.45|4586.45|4586.36|4586.36|0
1648817830000|2022-04-01 12:57:10|4586.8|4586.8|4587.15|4587.15|4587.15|4587.15|4586.8|4586.8|0
1648817850000|2022-04-01 12:57:30|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|0
1648817890000|2022-04-01 12:58:10|4586.8|4586.8|4586.13|4586.13|4586.8|4586.8|4586.13|4586.13|0
1648817900000|2022-04-01 12:58:20|4586.22|4586.22|4586.39|4586.39|4586.39|4586.39|4586.22|4586.22|0
1648817930000|2022-04-01 12:58:50|4585.9|4585.9|4585.23|4585.23|4585.9|4585.9|4585.23|4585.23|0
1648817940000|2022-04-01 12:59:00|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|0
1648817950000|2022-04-01 12:59:10|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|0
1648817960000|2022-04-01 12:59:20|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1648817980000|2022-04-01 12:59:40|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|4584.21|0
1648817990000|2022-04-01 12:59:50|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|0
1648818010000|2022-04-01 13:00:10|4584.21|4584.21|4584.03|4584.03|4584.21|4584.21|4583.94|4583.94|0
1648818020000|2022-04-01 13:00:20|4584.12|4584.12|4583.45|4583.45|4584.12|4584.12|4583.45|4583.45|0
1648818040000|2022-04-01 13:00:40|4584.16|4584.16|4583.8|4583.8|4584.16|4584.16|4583.8|4583.8|0
1648818050000|2022-04-01 13:00:50|4583.97|4583.97|4584.41|4584.41|4584.41|4584.41|4583.97|4583.97|0
1648818060000|2022-04-01 13:01:00|4583.74|4583.74|4583.74|4583.74|4583.74|4583.74|4583.62|4583.62|0
1648818070000|2022-04-01 13:01:10|4584.09|4584.09|4584.84|4584.84|4584.84|4584.84|4584.09|4584.09|0
1648818080000|2022-04-01 13:01:20|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1648818110000|2022-04-01 13:01:50|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|4586.18|0
1648818150000|2022-04-01 13:02:30|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|4586.53|0
1648818170000|2022-04-01 13:02:50|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1648818180000|2022-04-01 13:03:00|4585.86|4585.86|4585.69|4585.69|4585.86|4585.86|4585.69|4585.69|0
1648818200000|2022-04-01 13:03:20|4585.34|4585.34|4584.55|4584.55|4585.34|4585.34|4584.55|4584.55|0
1648818230000|2022-04-01 13:03:50|4584.9|4584.9|4584.72|4584.72|4584.9|4584.9|4584.72|4584.72|0
1648818250000|2022-04-01 13:04:10|4584.55|4584.55|4584.19|4584.19|4584.55|4584.55|4584.19|4584.19|0
1648818260000|2022-04-01 13:04:20|4583.93|4583.93|4583.63|4583.63|4583.93|4583.93|4583.63|4583.63|0
1648818290000|2022-04-01 13:04:50|4583.47|4583.47|4584.63|4584.63|4584.63|4584.63|4582.78|4582.78|0
1648818300000|2022-04-01 13:05:00|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1648818310000|2022-04-01 13:05:10|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|4585.13|0
1648818320000|2022-04-01 13:05:20|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|0
1648818350000|2022-04-01 13:05:50|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|0
1648818360000|2022-04-01 13:06:00|4586.24|4586.24|4585.89|4585.89|4586.24|4586.24|4585.89|4585.89|0
1648818420000|2022-04-01 13:07:00|4586|4586|4586|4586|4586|4586|4586|4586|0
1648818430000|2022-04-01 13:07:10|4586.27|4586.27|4586.36|4586.36|4586.8|4586.8|4586.18|4586.18|0
1648818440000|2022-04-01 13:07:20|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|4586.8|0
1648818450000|2022-04-01 13:07:30|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|4587.06|0
1648818470000|2022-04-01 13:07:50|4586.89|4586.89|4587.33|4587.33|4587.33|4587.33|4586.89|4586.89|0
1648818500000|2022-04-01 13:08:20|4587.51|4587.51|4587.33|4587.33|4587.51|4587.51|4587.33|4587.33|0
1648818520000|2022-04-01 13:08:40|4586.66|4586.66|4585.99|4585.99|4586.66|4586.66|4585.99|4585.99|0
1648818570000|2022-04-01 13:09:30|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|4586.17|0
1648818620000|2022-04-01 13:10:20|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|0
1648818630000|2022-04-01 13:10:30|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1648818650000|2022-04-01 13:10:50|4587.19|4587.19|4587.02|4587.02|4587.19|4587.19|4587.02|4587.02|0
1648818660000|2022-04-01 13:11:00|4588.08|4588.08|4587.55|4587.55|4588.08|4588.08|4586.67|4586.67|0
1648818670000|2022-04-01 13:11:10|4586.88|4586.88|4587.36|4587.36|4587.36|4587.36|4586.88|4586.88|0
1648818680000|2022-04-01 13:11:20|4587.18|4587.18|4586.99|4586.99|4587.18|4587.18|4586.99|4586.99|0
1648818700000|2022-04-01 13:11:40|4587.32|4587.32|4588.03|4588.03|4588.03|4588.03|4587.32|4587.32|0
1648818710000|2022-04-01 13:11:50|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|0
1648818730000|2022-04-01 13:12:10|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|4587.74|0
1648818740000|2022-04-01 13:12:20|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|0
1648818760000|2022-04-01 13:12:40|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|0
1648818770000|2022-04-01 13:12:50|4586.46|4586.46|4586.28|4586.28|4586.46|4586.46|4586.28|4586.28|0
1648818780000|2022-04-01 13:13:00|4585.93|4585.93|4584.68|4584.68|4586.02|4586.02|4584.68|4584.68|0
1648818790000|2022-04-01 13:13:10|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|4585.12|0
1648818820000|2022-04-01 13:13:40|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|0
1648818830000|2022-04-01 13:13:50|4583.78|4583.78|4583|4583|4583.78|4583.78|4583|4583|0
1648818840000|2022-04-01 13:14:00|4582.33|4582.33|4583.67|4583.67|4583.67|4583.67|4582.33|4582.33|0
1648818870000|2022-04-01 13:14:30|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|4584.38|0
1648818890000|2022-04-01 13:14:50|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|4583.14|0
1648818900000|2022-04-01 13:15:00|4581.14|4581.14|4581.14|4581.14|4581.14|4581.14|4581.14|4581.14|0
1648818910000|2022-04-01 13:15:10|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.14|4581.14|0
1648818920000|2022-04-01 13:15:20|4581.14|4581.14|4583|4583|4583.53|4583.53|4581.14|4581.14|0
1648818940000|2022-04-01 13:15:40|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.18|4582.18|0
1648818950000|2022-04-01 13:15:50|4582.18|4582.18|4582.7|4582.7|4582.7|4582.7|4582.18|4582.18|0
1648818980000|2022-04-01 13:16:20|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1648819000000|2022-04-01 13:16:40|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|0
1648819010000|2022-04-01 13:16:50|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|4584.25|0
1648819020000|2022-04-01 13:17:00|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|4584.92|0
1648819090000|2022-04-01 13:18:10|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|4585.1|0
1648819100000|2022-04-01 13:18:20|4584.88|4584.88|4584.35|4584.35|4584.88|4584.88|4584.35|4584.35|0
1648819110000|2022-04-01 13:18:30|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|4584.88|0
1648819150000|2022-04-01 13:19:10|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|4584.71|0
1648819160000|2022-04-01 13:19:20|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|4585.06|0
1648819230000|2022-04-01 13:20:30|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|0
1648819240000|2022-04-01 13:20:40|4585.55|4585.55|4585.91|4585.91|4585.91|4585.91|4585.55|4585.55|0
1648819250000|2022-04-01 13:20:50|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|0
1648819270000|2022-04-01 13:21:10|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|4585.67|0
1648819320000|2022-04-01 13:22:00|4585.53|4585.53|4585.35|4585.35|4585.53|4585.53|4585.17|4585.17|0
1648819330000|2022-04-01 13:22:10|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|4585.5|0
1648819360000|2022-04-01 13:22:40|4587.51|4587.51|4588.18|4588.18|4589.51|4589.51|4587.51|4587.51|0
1648819370000|2022-04-01 13:22:50|4586.84|4586.84|4586.17|4586.17|4586.84|4586.84|4586.17|4586.17|0
1648819380000|2022-04-01 13:23:00|4585.5|4585.5|4583.94|4583.94|4585.5|4585.5|4583.94|4583.94|0
1648819390000|2022-04-01 13:23:10|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|0
1648819400000|2022-04-01 13:23:20|4584.3|4584.3|4584.81|4584.81|4584.81|4584.81|4584.3|4584.3|0
1648819410000|2022-04-01 13:23:30|4584.99|4584.99|4585.17|4585.17|4585.17|4585.17|4584.99|4584.99|0
1648819450000|2022-04-01 13:24:10|4585.51|4585.51|4586.18|4586.18|4586.18|4586.18|4585.51|4585.51|0
1648819470000|2022-04-01 13:24:30|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|4585.47|0
1648819490000|2022-04-01 13:24:50|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|4585.29|0
1648819580000|2022-04-01 13:26:20|4585.12|4585.12|4585.46|4585.46|4585.46|4585.46|4585.12|4585.12|0
1648819590000|2022-04-01 13:26:30|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|4585.62|0
1648819610000|2022-04-01 13:26:50|4586.65|4586.65|4586.29|4586.29|4586.65|4586.65|4586.29|4586.29|0
1648819630000|2022-04-01 13:27:10|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|0
1648819640000|2022-04-01 13:27:20|4585.8|4585.8|4585.21|4585.21|4585.8|4585.8|4585.21|4585.21|0
1648819650000|2022-04-01 13:27:30|4585.53|4585.53|4585.64|4585.64|4585.64|4585.64|4585.53|4585.53|0
1648819670000|2022-04-01 13:27:50|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|0
1648819690000|2022-04-01 13:28:10|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1648819710000|2022-04-01 13:28:30|4585.64|4585.64|4585.55|4585.55|4585.64|4585.64|4585.55|4585.55|0
1648819720000|2022-04-01 13:28:40|4585.11|4585.11|4584.44|4584.44|4585.11|4585.11|4584.44|4584.44|0
1648819730000|2022-04-01 13:28:50|4584.2|4584.2|4583.64|4583.64|4584.2|4584.2|4583.64|4583.64|0
1648819740000|2022-04-01 13:29:00|4583.76|4583.76|4584.11|4584.11|4584.11|4584.11|4583.76|4583.76|0
1648819750000|2022-04-01 13:29:10|4584.2|4584.2|4584.38|4584.38|4584.38|4584.38|4584.2|4584.2|0
1648819760000|2022-04-01 13:29:20|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|4584.67|0
1648819800000|2022-04-01 13:30:00|4584.14|4584.14|4583.82|4583.82|4584.14|4584.14|4583.46|4583.46|0
1648819810000|2022-04-01 13:30:10|4583.73|4583.73|4583.32|4583.32|4584.08|4584.08|4583.32|4583.32|0
1648819820000|2022-04-01 13:30:20|4584.82|4584.82|4583.98|4583.98|4584.82|4584.82|4583.98|4583.98|0
1648819830000|2022-04-01 13:30:30|4583.8|4583.8|4583.8|4583.8|4583.8|4583.8|4583.8|4583.8|0
1648819840000|2022-04-01 13:30:40|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|0
1648819860000|2022-04-01 13:31:00|4583.8|4583.8|4583.63|4583.63|4583.8|4583.8|4583.63|4583.63|0
1648819870000|2022-04-01 13:31:10|4584.29|4584.29|4584.74|4584.74|4584.74|4584.74|4584.29|4584.29|0
1648819890000|2022-04-01 13:31:30|4584.21|4584.21|4584.38|4584.38|4584.38|4584.38|4584.21|4584.21|0
1648819900000|2022-04-01 13:31:40|4584.91|4584.91|4585.09|4585.09|4585.44|4585.44|4584.91|4584.91|0
1648819910000|2022-04-01 13:31:50|4584.56|4584.56|4584.91|4584.91|4584.91|4584.91|4584.56|4584.56|0
1648819920000|2022-04-01 13:32:00|4585.58|4585.58|4586.43|4586.43|4586.43|4586.43|4585.58|4585.58|0
1648819930000|2022-04-01 13:32:10|4587.1|4587.1|4587.81|4587.81|4587.81|4587.81|4587.1|4587.1|0
1648819940000|2022-04-01 13:32:20|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|0
1648819950000|2022-04-01 13:32:30|4588.16|4588.16|4588.84|4588.84|4588.84|4588.84|4588.16|4588.16|0
1648819960000|2022-04-01 13:32:40|4589.51|4589.51|4589.51|4589.51|4589.51|4589.51|4589.51|4589.51|0
1648819970000|2022-04-01 13:32:50|4590.57|4590.57|4591.88|4591.88|4592.23|4592.23|4590.57|4590.57|0
1648819980000|2022-04-01 13:33:00|4591.21|4591.21|4590.85|4590.85|4591.21|4591.21|4590.85|4590.85|0
1648819990000|2022-04-01 13:33:10|4591.21|4591.21|4590.85|4590.85|4591.21|4591.21|4590.85|4590.85|0
1648820000000|2022-04-01 13:33:20|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1648820010000|2022-04-01 13:33:30|4591.38|4591.38|4591.74|4591.74|4591.74|4591.74|4591.38|4591.38|0
1648820020000|2022-04-01 13:33:40|4591.91|4591.91|4591.91|4591.91|4592.58|4592.58|4591.91|4591.91|0
1648820030000|2022-04-01 13:33:50|4592.58|4592.58|4593.25|4593.25|4593.25|4593.25|4592.58|4592.58|0
1648820040000|2022-04-01 13:34:00|4592.72|4592.72|4593.07|4593.07|4593.07|4593.07|4592.72|4592.72|0
1648820050000|2022-04-01 13:34:10|4593.74|4593.74|4594.06|4594.06|4594.41|4594.41|4593.74|4593.74|0
1648820060000|2022-04-01 13:34:20|4593.73|4593.73|4593.97|4593.97|4593.97|4593.97|4593.73|4593.73|0
1648820080000|2022-04-01 13:34:40|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|4594.64|0
1648820100000|2022-04-01 13:35:00|4595.31|4595.31|4598.09|4598.09|4598.45|4598.45|4595.31|4595.31|0
1648820110000|2022-04-01 13:35:10|4598.76|4598.76|4598.23|4598.23|4598.76|4598.76|4598.23|4598.23|0
1648820120000|2022-04-01 13:35:20|4598.9|4598.9|4598.23|4598.23|4598.9|4598.9|4598.23|4598.23|0
1648820130000|2022-04-01 13:35:30|4597.88|4597.88|4597.53|4597.53|4597.88|4597.88|4597.53|4597.53|0
1648820140000|2022-04-01 13:35:40|4597.88|4597.88|4597.21|4597.21|4597.88|4597.88|4597.21|4597.21|0
1648820150000|2022-04-01 13:35:50|4597.09|4597.09|4597.27|4597.27|4597.27|4597.27|4597.09|4597.09|0
1648820160000|2022-04-01 13:36:00|4597.6|4597.6|4599.11|4599.11|4599.11|4599.11|4597.6|4597.6|0
1648820170000|2022-04-01 13:36:10|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|0
1648820180000|2022-04-01 13:36:20|4599.11|4599.11|4599.11|4599.11|4599.11|4599.11|4599.11|4599.11|0
1648820200000|2022-04-01 13:36:40|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|4598.44|0
1648820210000|2022-04-01 13:36:50|4598.09|4598.09|4597.07|4597.07|4598.09|4598.09|4597.07|4597.07|0
1648820220000|2022-04-01 13:37:00|4596.4|4596.4|4595.87|4595.87|4596.4|4596.4|4595.87|4595.87|0
1648820230000|2022-04-01 13:37:10|4596.05|4596.05|4596.22|4596.22|4596.22|4596.22|4596.05|4596.05|0
1648820250000|2022-04-01 13:37:30|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1648820260000|2022-04-01 13:37:40|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1648820270000|2022-04-01 13:37:50|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|4595.55|0
1648820280000|2022-04-01 13:38:00|4594.88|4594.88|4593.54|4593.54|4594.88|4594.88|4593.54|4593.54|0
1648820290000|2022-04-01 13:38:10|4594.21|4594.21|4594.04|4594.04|4594.21|4594.21|4594.04|4594.04|0
1648820300000|2022-04-01 13:38:20|4595.38|4595.38|4595.55|4595.55|4595.55|4595.55|4595.38|4595.38|0
1648820320000|2022-04-01 13:38:40|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|4595.73|0
1648820330000|2022-04-01 13:38:50|4595.55|4595.55|4594.84|4594.84|4595.55|4595.55|4594.84|4594.84|0
1648820340000|2022-04-01 13:39:00|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|4594.49|0
1648820350000|2022-04-01 13:39:10|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|4594.39|0
1648820360000|2022-04-01 13:39:20|4593.4|4593.4|4593.28|4593.28|4593.4|4593.4|4593.28|4593.28|0
1648820370000|2022-04-01 13:39:30|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|4593.1|0
1648820380000|2022-04-01 13:39:40|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|4592.43|0
1648820400000|2022-04-01 13:40:00|4592.79|4592.79|4592.61|4592.61|4592.79|4592.79|4592.61|4592.61|0
1648820410000|2022-04-01 13:40:10|4592.93|4592.93|4593.6|4593.6|4593.6|4593.6|4592.93|4592.93|0
1648820420000|2022-04-01 13:40:20|4593.27|4593.27|4591.72|4591.72|4593.27|4593.27|4591.72|4591.72|0
1648820460000|2022-04-01 13:41:00|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|4591.19|0
1648820480000|2022-04-01 13:41:20|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|0
1648820500000|2022-04-01 13:41:40|4592.02|4592.02|4592.02|4592.02|4592.02|4592.02|4592.02|4592.02|0
1648820510000|2022-04-01 13:41:50|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|4592.69|0
1648820520000|2022-04-01 13:42:00|4594.03|4594.03|4594.03|4594.03|4594.03|4594.03|4593.36|4593.36|0
1648820530000|2022-04-01 13:42:10|4593.86|4593.86|4594.53|4594.53|4594.53|4594.53|4593.86|4593.86|0
1648820540000|2022-04-01 13:42:20|4594.17|4594.17|4593.49|4593.49|4594.17|4594.17|4593.49|4593.49|0
1648820550000|2022-04-01 13:42:30|4593.67|4593.67|4594.32|4594.32|4594.32|4594.32|4593.67|4593.67|0
1648820560000|2022-04-01 13:42:40|4594.67|4594.67|4595.02|4595.02|4595.02|4595.02|4594.67|4594.67|0
1648820580000|2022-04-01 13:43:00|4594.35|4594.35|4594.35|4594.35|4594.35|4594.35|4594.35|4594.35|0
1648820590000|2022-04-01 13:43:10|4593.82|4593.82|4593.15|4593.15|4593.82|4593.82|4593.15|4593.15|0
1648820600000|2022-04-01 13:43:20|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1648820610000|2022-04-01 13:43:30|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|0
1648820620000|2022-04-01 13:43:40|4591.66|4591.66|4590.32|4590.32|4591.66|4591.66|4590.32|4590.32|0
1648820660000|2022-04-01 13:44:20|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|4589.96|0
1648820670000|2022-04-01 13:44:30|4589.29|4589.29|4589.47|4589.47|4589.47|4589.47|4589.17|4589.17|0
1648820680000|2022-04-01 13:44:40|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|4589.65|0
1648820690000|2022-04-01 13:44:50|4589.82|4589.82|4590|4590|4590|4590|4589.82|4589.82|0
1648820730000|2022-04-01 13:45:30|4590.67|4590.67|4590.14|4590.14|4590.67|4590.67|4590.14|4590.14|0
1648820750000|2022-04-01 13:45:50|4589.96|4589.96|4589.86|4589.86|4590.53|4590.53|4589.71|4589.71|0
1648820780000|2022-04-01 13:46:20|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|0
1648820800000|2022-04-01 13:46:40|4589.33|4589.33|4589.51|4589.51|4589.51|4589.51|4589.33|4589.33|0
1648820810000|2022-04-01 13:46:50|4588.84|4588.84|4589.01|4589.01|4589.01|4589.01|4588.84|4588.84|0
1648820820000|2022-04-01 13:47:00|4589.19|4589.19|4589.01|4589.01|4589.19|4589.19|4589.01|4589.01|0
1648820830000|2022-04-01 13:47:10|4588.75|4588.75|4589.01|4589.01|4589.01|4589.01|4588.75|4588.75|0
1648820840000|2022-04-01 13:47:20|4589.37|4589.37|4589.19|4589.19|4589.37|4589.37|4589.19|4589.19|0
1648820860000|2022-04-01 13:47:40|4589.72|4589.72|4590.25|4590.25|4590.25|4590.25|4589.72|4589.72|0
1648820870000|2022-04-01 13:47:50|4590.6|4590.6|4590.6|4590.6|4590.6|4590.6|4590.6|4590.6|0
1648820880000|2022-04-01 13:48:00|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|0
1648820890000|2022-04-01 13:48:10|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|4589.26|0
1648820900000|2022-04-01 13:48:20|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|4589.93|0
1648820910000|2022-04-01 13:48:30|4591.27|4591.27|4591.62|4591.62|4591.62|4591.62|4591.27|4591.27|0
1648820920000|2022-04-01 13:48:40|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1648820930000|2022-04-01 13:48:50|4591.62|4591.62|4591.45|4591.45|4591.62|4591.62|4591.45|4591.45|0
1648820950000|2022-04-01 13:49:10|4596.54|4596.54|4594.91|4594.91|4596.71|4596.71|4594.73|4594.73|0
1648820960000|2022-04-01 13:49:20|4595.08|4595.08|4596.21|4596.21|4596.72|4596.72|4594.58|4594.58|0
1648820970000|2022-04-01 13:49:30|4596.05|4596.05|4596.54|4596.54|4596.54|4596.54|4596.05|4596.05|0
1648820980000|2022-04-01 13:49:40|4596.05|4596.05|4595.56|4595.56|4596.05|4596.05|4595.56|4595.56|0
1648821000000|2022-04-01 13:50:00|4594.73|4594.73|4595.7|4595.7|4596.52|4596.52|4593.52|4593.52|0
1648821010000|2022-04-01 13:50:10|4595.03|4595.03|4593.34|4593.34|4595.03|4595.03|4593.34|4593.34|0
1648821030000|2022-04-01 13:50:30|4593.51|4593.51|4593.39|4593.39|4593.51|4593.51|4593.39|4593.39|0
1648821040000|2022-04-01 13:50:40|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|4594.06|0
1648821080000|2022-04-01 13:51:20|4593.71|4593.71|4593|4593|4593.71|4593.71|4593|4593|0
1648821140000|2022-04-01 13:52:20|4593.17|4593.17|4592.5|4592.5|4593.17|4593.17|4592.5|4592.5|0
1648821150000|2022-04-01 13:52:30|4592.66|4592.66|4592.92|4592.92|4592.92|4592.92|4592.66|4592.66|0
1648821160000|2022-04-01 13:52:40|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|0
1648821170000|2022-04-01 13:52:50|4591.98|4591.98|4592.07|4592.07|4592.07|4592.07|4591.98|4591.98|0
1648821180000|2022-04-01 13:53:00|4591.89|4591.89|4591.98|4591.98|4592.42|4592.42|4591.89|4591.89|0
1648821190000|2022-04-01 13:53:10|4591.86|4591.86|4591.86|4591.86|4591.86|4591.86|4591.86|4591.86|0
1648821200000|2022-04-01 13:53:20|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1648821220000|2022-04-01 13:53:40|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|4591.6|0
1648821230000|2022-04-01 13:53:50|4591.93|4591.93|4591.11|4591.11|4591.93|4591.93|4591.11|4591.11|0
1648821240000|2022-04-01 13:54:00|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|4591.27|0
1648821250000|2022-04-01 13:54:10|4591.18|4591.18|4590.92|4590.92|4591.18|4591.18|4590.92|4590.92|0
1648821260000|2022-04-01 13:54:20|4591.18|4591.18|4592.1|4592.1|4592.1|4592.1|4591.18|4591.18|0
1648821270000|2022-04-01 13:54:30|4591.43|4591.43|4591.29|4591.29|4591.79|4591.79|4591.29|4591.29|0
1648821290000|2022-04-01 13:54:50|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1648821300000|2022-04-01 13:55:00|4590.88|4590.88|4590.88|4590.88|4590.88|4590.88|4590.88|4590.88|0
1648821310000|2022-04-01 13:55:10|4591.23|4591.23|4590.71|4590.71|4591.38|4591.38|4590.71|4590.71|0
1648821330000|2022-04-01 13:55:30|4590.62|4590.62|4590.94|4590.94|4590.94|4590.94|4590.62|4590.62|0
1648821350000|2022-04-01 13:55:50|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|0
1648821360000|2022-04-01 13:56:00|4591.3|4591.3|4591.12|4591.12|4591.3|4591.3|4591.12|4591.12|0
1648821370000|2022-04-01 13:56:10|4591.79|4591.79|4592.46|4592.46|4592.46|4592.46|4591.79|4591.79|0
1648821380000|2022-04-01 13:56:20|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|4592.11|0
1648821390000|2022-04-01 13:56:30|4592.2|4592.2|4592.08|4592.08|4592.2|4592.2|4592.08|4592.08|0
1648821410000|2022-04-01 13:56:50|4592.52|4592.52|4592.52|4592.52|4592.87|4592.87|4592.52|4592.52|0
1648821420000|2022-04-01 13:57:00|4593.19|4593.19|4592.7|4592.7|4593.19|4593.19|4592.7|4592.7|0
1648821430000|2022-04-01 13:57:10|4592.86|4592.86|4593.86|4593.86|4595.2|4595.2|4592.86|4592.86|0
1648821440000|2022-04-01 13:57:20|4594.53|4594.53|4594.2|4594.2|4594.53|4594.53|4594.2|4594.2|0
1648821450000|2022-04-01 13:57:30|4594.53|4594.53|4594.2|4594.2|4594.53|4594.53|4594.2|4594.2|0
1648821460000|2022-04-01 13:57:40|4594.05|4594.05|4594.37|4594.37|4594.37|4594.37|4594.05|4594.05|0
1648821470000|2022-04-01 13:57:50|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|4594.48|0
1648821500000|2022-04-01 13:58:20|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|4594.83|0
1648821540000|2022-04-01 13:59:00|4597.51|4597.51|4596.84|4596.84|4597.51|4597.51|4596.84|4596.84|0
1648821550000|2022-04-01 13:59:10|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|4597.17|0
1648821570000|2022-04-01 13:59:30|4597.52|4597.52|4598.72|4598.72|4598.9|4598.9|4597.52|4597.52|0
1648821590000|2022-04-01 13:59:50|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|4598.37|0
1648821600000|2022-04-01 14:00:00|4598.01|4598.01|4598.54|4598.54|4598.68|4598.68|4598.01|4598.01|0
1648821610000|2022-04-01 14:00:10|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|0
1648821620000|2022-04-01 14:00:20|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|4598.05|0
1648821640000|2022-04-01 14:00:40|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|4597.87|0
1648821650000|2022-04-01 14:00:50|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|4598.54|0
1648821660000|2022-04-01 14:01:00|4597.87|4597.87|4598.38|4598.38|4598.54|4598.54|4597.87|4597.87|0
1648821670000|2022-04-01 14:01:10|4598.21|4598.21|4598.91|4598.91|4598.91|4598.91|4598.05|4598.05|0
1648821680000|2022-04-01 14:01:20|4598.74|4598.74|4597.68|4597.68|4598.74|4598.74|4597.68|4597.68|0
1648821690000|2022-04-01 14:01:30|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1648821700000|2022-04-01 14:01:40|4597.18|4597.18|4595.84|4595.84|4597.18|4597.18|4595.84|4595.84|0
1648821710000|2022-04-01 14:01:50|4596.51|4596.51|4596.69|4596.69|4596.69|4596.69|4596.51|4596.51|0
1648821720000|2022-04-01 14:02:00|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|4597.13|0
1648821740000|2022-04-01 14:02:20|4597.01|4597.01|4597.13|4597.13|4597.13|4597.13|4597.01|4597.01|0
1648821750000|2022-04-01 14:02:30|4596.46|4596.46|4596.11|4596.11|4596.46|4596.46|4596.11|4596.11|0
1648821760000|2022-04-01 14:02:40|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|4595.75|0
1648821770000|2022-04-01 14:02:50|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1648821780000|2022-04-01 14:03:00|4594.87|4594.87|4595.31|4595.31|4595.31|4595.31|4594.87|4594.87|0
1648821790000|2022-04-01 14:03:10|4595.46|4595.46|4596.08|4596.08|4596.08|4596.08|4595.46|4595.46|0
1648821800000|2022-04-01 14:03:20|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1648821810000|2022-04-01 14:03:30|4595.69|4595.69|4595.68|4595.68|4595.69|4595.69|4595.54|4595.54|0
1648821830000|2022-04-01 14:03:50|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|4595.01|0
1648821850000|2022-04-01 14:04:10|4595.18|4595.18|4595.01|4595.01|4595.18|4595.18|4595.01|4595.01|0
1648821860000|2022-04-01 14:04:20|4594.72|4594.72|4595.39|4595.39|4595.39|4595.39|4594.72|4594.72|0
1648821870000|2022-04-01 14:04:30|4595.68|4595.68|4596.74|4596.74|4596.74|4596.74|4595.68|4595.68|0
1648821880000|2022-04-01 14:04:40|4597.41|4597.41|4596.28|4596.28|4597.76|4597.76|4596.28|4596.28|0
1648821890000|2022-04-01 14:04:50|4595.61|4595.61|4595.84|4595.84|4595.96|4595.96|4595.61|4595.61|0
1648821900000|2022-04-01 14:05:00|4595.17|4595.17|4594.71|4594.71|4595.38|4595.38|4594.71|4594.71|0
1648821910000|2022-04-01 14:05:10|4594.18|4594.18|4593.51|4593.51|4594.18|4594.18|4593.51|4593.51|0
1648821920000|2022-04-01 14:05:20|4594.18|4594.18|4594.85|4594.85|4594.85|4594.85|4594.18|4594.18|0
1648821930000|2022-04-01 14:05:30|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|4595.52|0
1648821940000|2022-04-01 14:05:40|4595.69|4595.69|4596.39|4596.39|4596.39|4596.39|4595.69|4595.69|0
1648821950000|2022-04-01 14:05:50|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|4596.69|0
1648821960000|2022-04-01 14:06:00|4596.02|4596.02|4595.66|4595.66|4596.02|4596.02|4595.66|4595.66|0
1648821970000|2022-04-01 14:06:10|4595.49|4595.49|4595.49|4595.49|4595.49|4595.49|4595.49|4595.49|0
1648821980000|2022-04-01 14:06:20|4595.34|4595.34|4594.81|4594.81|4595.34|4595.34|4594.81|4594.81|0
1648822020000|2022-04-01 14:07:00|4594.99|4594.99|4594.67|4594.67|4595.34|4595.34|4594.67|4594.67|0
1648822030000|2022-04-01 14:07:10|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|4594.25|0
1648822050000|2022-04-01 14:07:30|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1648822060000|2022-04-01 14:07:40|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|0
1648822070000|2022-04-01 14:07:50|4593.56|4593.56|4594.62|4594.62|4594.62|4594.62|4593.56|4593.56|0
1648822090000|2022-04-01 14:08:10|4593.28|4593.28|4593.46|4593.46|4593.46|4593.46|4593.28|4593.28|0
1648822100000|2022-04-01 14:08:20|4593.78|4593.78|4593.35|4593.35|4593.99|4593.99|4593.35|4593.35|0
1648822120000|2022-04-01 14:08:40|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|4592.68|0
1648822130000|2022-04-01 14:08:50|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|0
1648822160000|2022-04-01 14:09:20|4591.87|4591.87|4591.55|4591.55|4591.87|4591.87|4591.55|4591.55|0
1648822170000|2022-04-01 14:09:30|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|0
1648822180000|2022-04-01 14:09:40|4590.71|4590.71|4591.38|4591.38|4591.38|4591.38|4590.71|4590.71|0
1648822200000|2022-04-01 14:10:00|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|4591.21|0
1648822220000|2022-04-01 14:10:20|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1648822240000|2022-04-01 14:10:40|4591.52|4591.52|4591.5|4591.5|4591.52|4591.52|4591.36|4591.36|0
1648822270000|2022-04-01 14:11:10|4591.68|4591.68|4591.5|4591.5|4591.68|4591.68|4591.5|4591.5|0
1648822280000|2022-04-01 14:11:20|4591.33|4591.33|4591.62|4591.62|4591.62|4591.62|4591.15|4591.15|0
1648822290000|2022-04-01 14:11:30|4591.27|4591.27|4591.6|4591.6|4591.6|4591.6|4591.27|4591.27|0
1648822300000|2022-04-01 14:11:40|4590.93|4590.93|4590.41|4590.41|4590.93|4590.93|4590.41|4590.41|0
1648822320000|2022-04-01 14:12:00|4589.88|4589.88|4590.55|4590.55|4590.55|4590.55|4589.88|4589.88|0
1648822350000|2022-04-01 14:12:30|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|4591.22|0
1648822370000|2022-04-01 14:12:50|4591.75|4591.75|4591.08|4591.08|4591.75|4591.75|4591.08|4591.08|0
1648822380000|2022-04-01 14:13:00|4590.41|4590.41|4590.41|4590.41|4590.41|4590.41|4590.41|4590.41|0
1648822410000|2022-04-01 14:13:30|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|0
1648822420000|2022-04-01 14:13:40|4589.88|4589.88|4589.53|4589.53|4589.88|4589.88|4589.53|4589.53|0
1648822430000|2022-04-01 14:13:50|4590.06|4590.06|4589.53|4589.53|4590.06|4590.06|4589.53|4589.53|0
1648822440000|2022-04-01 14:14:00|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.77|4589.77|0
1648822450000|2022-04-01 14:14:10|4590.55|4590.55|4590.55|4590.55|4590.55|4590.55|4590.44|4590.44|0
1648822460000|2022-04-01 14:14:20|4590.2|4590.2|4590.2|4590.2|4590.37|4590.37|4590.2|4590.2|0
1648822470000|2022-04-01 14:14:30|4590.66|4590.66|4589.49|4589.49|4590.66|4590.66|4589.49|4589.49|0
1648822490000|2022-04-01 14:14:50|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|4590.38|0
1648822510000|2022-04-01 14:15:10|4589.04|4589.04|4588.65|4588.65|4589.71|4589.71|4588.65|4588.65|0
1648822530000|2022-04-01 14:15:30|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1648822540000|2022-04-01 14:15:40|4588.65|4588.65|4589.18|4589.18|4589.18|4589.18|4588.65|4588.65|0
1648822560000|2022-04-01 14:16:00|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1648822570000|2022-04-01 14:16:10|4589|4589|4589.35|4589.35|4589.53|4589.53|4589|4589|0
1648822600000|2022-04-01 14:16:40|4589.5|4589.5|4590.35|4590.35|4590.35|4590.35|4589.5|4589.5|0
1648822630000|2022-04-01 14:17:10|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1648822650000|2022-04-01 14:17:30|4589.99|4589.99|4589.99|4589.99|4589.99|4589.99|4589.99|4589.99|0
1648822660000|2022-04-01 14:17:40|4590.17|4590.17|4589.82|4589.82|4590.17|4590.17|4589.82|4589.82|0
1648822690000|2022-04-01 14:18:10|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1648822700000|2022-04-01 14:18:20|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|4589.11|0
1648822710000|2022-04-01 14:18:30|4589.78|4589.78|4589.6|4589.6|4589.78|4589.78|4589.6|4589.6|0
1648822720000|2022-04-01 14:18:40|4589.43|4589.43|4589.43|4589.43|4589.43|4589.43|4589.25|4589.25|0
1648822730000|2022-04-01 14:18:50|4589.6|4589.6|4589.34|4589.34|4589.6|4589.6|4589.34|4589.34|0
1648822740000|2022-04-01 14:19:00|4589.18|4589.18|4588.52|4588.52|4589.18|4589.18|4588.52|4588.52|0
1648822750000|2022-04-01 14:19:10|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|4588.78|0
1648822760000|2022-04-01 14:19:20|4589.11|4589.11|4590.15|4590.15|4590.15|4590.15|4589.11|4589.11|0
1648822770000|2022-04-01 14:19:30|4589|4589|4589.61|4589.61|4589.61|4589.61|4588.94|4588.94|0
1648822780000|2022-04-01 14:19:40|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1648822790000|2022-04-01 14:19:50|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|4589.03|0
1648822800000|2022-04-01 14:20:00|4588.36|4588.36|4587.69|4587.69|4588.36|4588.36|4587.69|4587.69|0
1648822810000|2022-04-01 14:20:10|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1648822820000|2022-04-01 14:20:20|4587.11|4587.11|4586.84|4586.84|4587.11|4587.11|4586.84|4586.84|0
1648822830000|2022-04-01 14:20:30|4587.02|4587.02|4585.97|4585.97|4587.02|4587.02|4585.97|4585.97|0
1648822840000|2022-04-01 14:20:40|4585.67|4585.67|4586.2|4586.2|4586.2|4586.2|4585.67|4585.67|0
1648822850000|2022-04-01 14:20:50|4585.53|4585.53|4585.35|4585.35|4585.53|4585.53|4585.35|4585.35|0
1648822860000|2022-04-01 14:21:00|4585|4585|4584.91|4584.91|4585.35|4585.35|4584.91|4584.91|0
1648822870000|2022-04-01 14:21:10|4584.47|4584.47|4585.14|4585.14|4585.81|4585.81|4584.47|4584.47|0
1648822880000|2022-04-01 14:21:20|4584.97|4584.97|4584.17|4584.17|4584.97|4584.97|4584.17|4584.17|0
1648822890000|2022-04-01 14:21:30|4584|4584|4584|4584|4584|4584|4583.73|4583.73|0
1648822900000|2022-04-01 14:21:40|4584.12|4584.12|4584.56|4584.56|4584.56|4584.56|4584.12|4584.12|0
1648822910000|2022-04-01 14:21:50|4583.89|4583.89|4583.56|4583.56|4583.89|4583.89|4583.56|4583.56|0
1648822920000|2022-04-01 14:22:00|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|4583.72|0
1648822930000|2022-04-01 14:22:10|4583.62|4583.62|4584.96|4584.96|4584.96|4584.96|4583.62|4583.62|0
1648822940000|2022-04-01 14:22:20|4584.69|4584.69|4585.39|4585.39|4585.4|4585.4|4584.69|4584.69|0
1648822970000|2022-04-01 14:22:50|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|0
1648822980000|2022-04-01 14:23:00|4585.47|4585.47|4585.64|4585.64|4585.64|4585.64|4585.47|4585.47|0
1648822990000|2022-04-01 14:23:10|4585.82|4585.82|4586.11|4586.11|4586.11|4586.11|4585.82|4585.82|0
1648823020000|2022-04-01 14:23:40|4586.29|4586.29|4586.02|4586.02|4586.29|4586.29|4585.93|4585.93|0
1648823040000|2022-04-01 14:24:00|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|0
1648823050000|2022-04-01 14:24:10|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|4585.76|0
1648823060000|2022-04-01 14:24:20|4585.93|4585.93|4585.58|4585.58|4586.11|4586.11|4585.58|4585.58|0
1648823070000|2022-04-01 14:24:30|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|0
1648823100000|2022-04-01 14:25:00|4585.44|4585.44|4585.7|4585.7|4586.06|4586.06|4585.44|4585.44|0
1648823110000|2022-04-01 14:25:10|4585.53|4585.53|4585.09|4585.09|4585.53|4585.53|4585.09|4585.09|0
1648823120000|2022-04-01 14:25:20|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|4585.19|0
1648823130000|2022-04-01 14:25:30|4584.84|4584.84|4585.37|4585.37|4585.37|4585.37|4584.84|4584.84|0
1648823140000|2022-04-01 14:25:40|4585.55|4585.55|4585.72|4585.72|4585.72|4585.72|4585.55|4585.55|0
1648823150000|2022-04-01 14:25:50|4586.39|4586.39|4586.71|4586.71|4586.89|4586.89|4585.55|4585.55|0
1648823160000|2022-04-01 14:26:00|4586.62|4586.62|4585.51|4585.51|4586.62|4586.62|4585.51|4585.51|0
1648823180000|2022-04-01 14:26:20|4585.4|4585.4|4584.79|4584.79|4585.4|4585.4|4584.79|4584.79|0
1648823190000|2022-04-01 14:26:30|4584.7|4584.7|4584.34|4584.34|4584.7|4584.7|4584.34|4584.34|0
1648823200000|2022-04-01 14:26:40|4584.24|4584.24|4584.56|4584.56|4584.56|4584.56|4584.03|4584.03|0
1648823210000|2022-04-01 14:26:50|4583.94|4583.94|4584.85|4584.85|4584.85|4584.85|4583.56|4583.56|0
1648823220000|2022-04-01 14:27:00|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1648823230000|2022-04-01 14:27:10|4584.85|4584.85|4584.76|4584.76|4584.85|4584.85|4584.76|4584.76|0
1648823240000|2022-04-01 14:27:20|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|4585.02|0
1648823250000|2022-04-01 14:27:30|4584.76|4584.76|4585.2|4585.2|4585.2|4585.2|4584.76|4584.76|0
1648823260000|2022-04-01 14:27:40|4585.29|4585.29|4585.2|4585.2|4585.29|4585.29|4585.2|4585.2|0
1648823280000|2022-04-01 14:28:00|4585.64|4585.64|4585.99|4585.99|4585.99|4585.99|4585.64|4585.64|0
1648823300000|2022-04-01 14:28:20|4585.02|4585.02|4584.85|4584.85|4585.02|4585.02|4584.85|4584.85|0
1648823310000|2022-04-01 14:28:30|4584.73|4584.73|4584.45|4584.45|4584.9|4584.9|4584.29|4584.29|0
1648823320000|2022-04-01 14:28:40|4585.12|4585.12|4585.21|4585.21|4585.56|4585.56|4585.12|4585.12|0
1648823330000|2022-04-01 14:28:50|4585.56|4585.56|4585.01|4585.01|4585.56|4585.56|4584.89|4584.89|0
1648823340000|2022-04-01 14:29:00|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1648823350000|2022-04-01 14:29:10|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|4584.83|0
1648823360000|2022-04-01 14:29:20|4585.1|4585.1|4585.45|4585.45|4585.45|4585.45|4585.1|4585.1|0
1648823370000|2022-04-01 14:29:30|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|0
1648823380000|2022-04-01 14:29:40|4585.02|4585.02|4585.2|4585.2|4585.2|4585.2|4585.02|4585.02|0
1648823390000|2022-04-01 14:29:50|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|4585.46|0
1648823400000|2022-04-01 14:30:00|4585.79|4585.79|4585.12|4585.12|4585.79|4585.79|4585.12|4585.12|0
1648823410000|2022-04-01 14:30:10|4585.79|4585.79|4585.47|4585.47|4585.79|4585.79|4585.12|4585.12|0
1648823420000|2022-04-01 14:30:20|4585.38|4585.38|4585.38|4585.38|4585.5|4585.5|4584.71|4584.71|0
1648823430000|2022-04-01 14:30:30|4585.27|4585.27|4586.46|4586.46|4586.46|4586.46|4585.03|4585.03|0
1648823440000|2022-04-01 14:30:40|4586.81|4586.81|4587.08|4587.08|4587.08|4587.08|4586.81|4586.81|0
1648823450000|2022-04-01 14:30:50|4586.72|4586.72|4586.81|4586.81|4586.81|4586.81|4586.72|4586.72|0
1648823460000|2022-04-01 14:31:00|4587.25|4587.25|4586.49|4586.49|4587.25|4587.25|4586.49|4586.49|0
1648823480000|2022-04-01 14:31:20|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|0
1648823490000|2022-04-01 14:31:30|4586.64|4586.64|4586.2|4586.2|4586.64|4586.64|4586.2|4586.2|0
1648823500000|2022-04-01 14:31:40|4586.46|4586.46|4586.29|4586.29|4586.55|4586.55|4586.29|4586.29|0
1648823510000|2022-04-01 14:31:50|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|0
1648823520000|2022-04-01 14:32:00|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|0
1648823530000|2022-04-01 14:32:10|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|0
1648823550000|2022-04-01 14:32:30|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|0
1648823560000|2022-04-01 14:32:40|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|0
1648823570000|2022-04-01 14:32:50|4586.02|4586.02|4584.68|4584.68|4586.02|4586.02|4584.68|4584.68|0
1648823580000|2022-04-01 14:33:00|4584.77|4584.77|4584.86|4584.86|4584.86|4584.86|4584.77|4584.77|0
1648823590000|2022-04-01 14:33:10|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|0
1648823610000|2022-04-01 14:33:30|4583.75|4583.75|4581.88|4581.88|4583.75|4583.75|4581.88|4581.88|0
1648823620000|2022-04-01 14:33:40|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1648823630000|2022-04-01 14:33:50|4582.14|4582.14|4582.06|4582.06|4582.14|4582.14|4582.06|4582.06|0
1648823640000|2022-04-01 14:34:00|4582.17|4582.17|4582.17|4582.17|4582.17|4582.17|4582.17|4582.17|0
1648823650000|2022-04-01 14:34:10|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1648823670000|2022-04-01 14:34:30|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1648823690000|2022-04-01 14:34:50|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1648823700000|2022-04-01 14:35:00|4582.88|4582.88|4580.96|4580.96|4582.88|4582.88|4580.96|4580.96|0
1648823710000|2022-04-01 14:35:10|4580.29|4580.29|4579.97|4579.97|4580.29|4580.29|4579.36|4579.36|0
1648823720000|2022-04-01 14:35:20|4580.33|4580.33|4580.41|4580.41|4580.41|4580.41|4580.33|4580.33|0
1648823740000|2022-04-01 14:35:40|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1648823750000|2022-04-01 14:35:50|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1648823760000|2022-04-01 14:36:00|4580.59|4580.59|4580.24|4580.24|4580.59|4580.59|4580.24|4580.24|0
1648823770000|2022-04-01 14:36:10|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1648823780000|2022-04-01 14:36:20|4581.58|4581.58|4584.02|4584.02|4584.02|4584.02|4581.22|4581.22|0
1648823790000|2022-04-01 14:36:30|4584.29|4584.29|4582.28|4582.28|4584.29|4584.29|4582.28|4582.28|0
1648823810000|2022-04-01 14:36:50|4582.1|4582.1|4583.44|4583.44|4583.44|4583.44|4581.92|4581.92|0
1648823820000|2022-04-01 14:37:00|4582.77|4582.77|4581.98|4581.98|4582.77|4582.77|4581.98|4581.98|0
1648823830000|2022-04-01 14:37:10|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|0
1648823840000|2022-04-01 14:37:20|4581.98|4581.98|4579.97|4579.97|4581.98|4581.98|4579.97|4579.97|0
1648823860000|2022-04-01 14:37:40|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1648823870000|2022-04-01 14:37:50|4579.62|4579.62|4579.53|4579.53|4579.62|4579.62|4579.53|4579.53|0
1648823880000|2022-04-01 14:38:00|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1648823890000|2022-04-01 14:38:10|4578.74|4578.74|4579.25|4579.25|4579.25|4579.25|4578.74|4578.74|0
1648823910000|2022-04-01 14:38:30|4579.43|4579.43|4579.78|4579.78|4579.78|4579.78|4579.43|4579.43|0
1648823930000|2022-04-01 14:38:50|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|0
1648823940000|2022-04-01 14:39:00|4580.01|4580.01|4579.34|4579.34|4580.01|4580.01|4579.34|4579.34|0
1648823980000|2022-04-01 14:39:40|4578.46|4578.46|4578.7|4578.7|4578.7|4578.7|4578.46|4578.46|0
1648823990000|2022-04-01 14:39:50|4578.96|4578.96|4579.14|4579.14|4579.14|4579.14|4578.96|4578.96|0
1648824000000|2022-04-01 14:40:00|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|0
1648824010000|2022-04-01 14:40:10|4578.91|4578.91|4578.56|4578.56|4578.91|4578.91|4578.56|4578.56|0
1648824020000|2022-04-01 14:40:20|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|4577.89|0
1648824030000|2022-04-01 14:40:30|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|0
1648824040000|2022-04-01 14:40:40|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|0
1648824050000|2022-04-01 14:40:50|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1648824060000|2022-04-01 14:41:00|4577.16|4577.16|4579.84|4579.84|4579.84|4579.84|4577.16|4577.16|0
1648824070000|2022-04-01 14:41:10|4579.75|4579.75|4579.78|4579.78|4579.95|4579.95|4579.6|4579.6|0
1648824080000|2022-04-01 14:41:20|4579.86|4579.86|4579.6|4579.6|4579.86|4579.86|4579.6|4579.6|0
1648824100000|2022-04-01 14:41:40|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1648824110000|2022-04-01 14:41:50|4579.6|4579.6|4579.95|4579.95|4579.95|4579.95|4579.6|4579.6|0
1648824120000|2022-04-01 14:42:00|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|4579.79|0
1648824130000|2022-04-01 14:42:10|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1648824140000|2022-04-01 14:42:20|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1648824150000|2022-04-01 14:42:30|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|0
1648824160000|2022-04-01 14:42:40|4581.22|4581.22|4580.3|4580.3|4581.22|4581.22|4580.3|4580.3|0
1648824170000|2022-04-01 14:42:50|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|0
1648824180000|2022-04-01 14:43:00|4580.4|4580.4|4580.49|4580.49|4580.66|4580.66|4580.4|4580.4|0
1648824200000|2022-04-01 14:43:20|4580.75|4580.75|4580.92|4580.92|4580.92|4580.92|4580.75|4580.75|0
1648824220000|2022-04-01 14:43:40|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|4581.07|0
1648824230000|2022-04-01 14:43:50|4580.4|4580.4|4580.13|4580.13|4580.4|4580.4|4580.13|4580.13|0
1648824240000|2022-04-01 14:44:00|4579.46|4579.46|4578.93|4578.93|4579.46|4579.46|4578.93|4578.93|0
1648824260000|2022-04-01 14:44:20|4579.6|4579.6|4579.69|4579.69|4579.69|4579.69|4579.42|4579.42|0
1648824270000|2022-04-01 14:44:30|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1648824280000|2022-04-01 14:44:40|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1648824300000|2022-04-01 14:45:00|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|0
1648824320000|2022-04-01 14:45:20|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1648824330000|2022-04-01 14:45:30|4579.76|4579.76|4579.97|4579.97|4579.97|4579.97|4579.76|4579.76|0
1648824340000|2022-04-01 14:45:40|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|4580.64|0
1648824360000|2022-04-01 14:46:00|4580.98|4580.98|4580.82|4580.82|4580.98|4580.98|4580.82|4580.82|0
1648824370000|2022-04-01 14:46:10|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1648824400000|2022-04-01 14:46:40|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4578.81|4578.81|0
1648824420000|2022-04-01 14:47:00|4579.63|4579.63|4579.98|4579.98|4579.98|4579.98|4579.63|4579.63|0
1648824430000|2022-04-01 14:47:10|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|4580.16|0
1648824440000|2022-04-01 14:47:20|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1648824450000|2022-04-01 14:47:30|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|0
1648824460000|2022-04-01 14:47:40|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|0
1648824470000|2022-04-01 14:47:50|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1648824480000|2022-04-01 14:48:00|4579.98|4579.98|4580.17|4580.17|4580.17|4580.17|4579.98|4579.98|0
1648824500000|2022-04-01 14:48:20|4580.03|4580.03|4580.1|4580.1|4580.1|4580.1|4579.92|4579.92|0
1648824510000|2022-04-01 14:48:30|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1648824520000|2022-04-01 14:48:40|4579.62|4579.62|4579.35|4579.35|4579.62|4579.62|4579.35|4579.35|0
1648824550000|2022-04-01 14:49:10|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|0
1648824570000|2022-04-01 14:49:30|4579.58|4579.58|4577.57|4577.57|4579.58|4579.58|4577.57|4577.57|0
1648824580000|2022-04-01 14:49:40|4576.98|4576.98|4577.65|4577.65|4577.65|4577.65|4576.98|4576.98|0
1648824600000|2022-04-01 14:50:00|4576.98|4576.98|4576.31|4576.31|4576.98|4576.98|4576.31|4576.31|0
1648824630000|2022-04-01 14:50:30|4576.49|4576.49|4576.98|4576.98|4577.16|4577.16|4576.49|4576.49|0
1648824640000|2022-04-01 14:50:40|4577.65|4577.65|4577.12|4577.12|4577.65|4577.65|4577.12|4577.12|0
1648824650000|2022-04-01 14:50:50|4576.91|4576.91|4576.51|4576.51|4576.91|4576.91|4576.24|4576.24|0
1648824660000|2022-04-01 14:51:00|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|0
1648824670000|2022-04-01 14:51:10|4577.27|4577.27|4577.15|4577.15|4577.27|4577.27|4577.15|4577.15|0
1648824680000|2022-04-01 14:51:20|4577.32|4577.32|4577.59|4577.59|4577.59|4577.59|4577.32|4577.32|0
1648824690000|2022-04-01 14:51:30|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|0
1648824700000|2022-04-01 14:51:40|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|0
1648824730000|2022-04-01 14:52:10|4576.92|4576.92|4577.18|4577.18|4577.18|4577.18|4576.92|4576.92|0
1648824740000|2022-04-01 14:52:20|4577.36|4577.36|4577.57|4577.57|4577.57|4577.57|4577.36|4577.36|0
1648824760000|2022-04-01 14:52:40|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|4577.84|0
1648824790000|2022-04-01 14:53:10|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1648824800000|2022-04-01 14:53:20|4579.62|4579.62|4580.64|4580.64|4580.64|4580.64|4579.62|4579.62|0
1648824810000|2022-04-01 14:53:30|4580.29|4580.29|4580.96|4580.96|4580.96|4580.96|4580.29|4580.29|0
1648824820000|2022-04-01 14:53:40|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|0
1648824840000|2022-04-01 14:54:00|4581.13|4581.13|4580.46|4580.46|4581.13|4581.13|4580.46|4580.46|0
1648824850000|2022-04-01 14:54:10|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1648824870000|2022-04-01 14:54:30|4580.46|4580.46|4579.18|4579.18|4580.46|4580.46|4579.18|4579.18|0
1648824900000|2022-04-01 14:55:00|4579.62|4579.62|4580.64|4580.64|4580.64|4580.64|4579.62|4579.62|0
1648824910000|2022-04-01 14:55:10|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|0
1648824960000|2022-04-01 14:56:00|4579.09|4579.09|4579.27|4579.27|4579.27|4579.27|4579.09|4579.09|0
1648824970000|2022-04-01 14:56:10|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1648824990000|2022-04-01 14:56:30|4576.41|4576.41|4578.28|4578.28|4578.28|4578.28|4576.41|4576.41|0
1648825010000|2022-04-01 14:56:50|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1648825020000|2022-04-01 14:57:00|4578.41|4578.41|4577.8|4577.8|4578.58|4578.58|4577.8|4577.8|0
1648825030000|2022-04-01 14:57:10|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|4577.13|0
1648825050000|2022-04-01 14:57:30|4575.79|4575.79|4575.61|4575.61|4575.79|4575.79|4575.61|4575.61|0
1648825070000|2022-04-01 14:57:50|4575.76|4575.76|4575.76|4575.76|4575.76|4575.76|4575.59|4575.59|0
1648825080000|2022-04-01 14:58:00|4575.94|4575.94|4574.92|4574.92|4575.94|4575.94|4574.92|4574.92|0
1648825090000|2022-04-01 14:58:10|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|4574.77|0
1648825110000|2022-04-01 14:58:30|4573.43|4573.43|4573.78|4573.78|4573.78|4573.78|4573.43|4573.43|0
1648825120000|2022-04-01 14:58:40|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|0
1648825130000|2022-04-01 14:58:50|4574.1|4574.1|4574.01|4574.01|4574.1|4574.1|4573.92|4573.92|0
1648825140000|2022-04-01 14:59:00|4571.33|4571.33|4573.43|4573.43|4573.43|4573.43|4571.33|4571.33|0
1648825160000|2022-04-01 14:59:20|4574.1|4574.1|4573.83|4573.83|4574.1|4574.1|4573.83|4573.83|0
1648825170000|2022-04-01 14:59:30|4573.66|4573.66|4573.39|4573.39|4573.66|4573.66|4573.39|4573.39|0
1648825180000|2022-04-01 14:59:40|4572.77|4572.77|4572.68|4572.68|4572.77|4572.77|4572.51|4572.51|0
1648825200000|2022-04-01 15:00:00|4572.6|4572.6|4573.53|4573.53|4573.53|4573.53|4572.6|4572.6|0
1648825210000|2022-04-01 15:00:10|4573.29|4573.29|4574|4574|4574|4574|4573.29|4573.29|0
1648825220000|2022-04-01 15:00:20|4574.67|4574.67|4574|4574|4574.67|4574.67|4574|4574|0
1648825250000|2022-04-01 15:00:50|4573.33|4573.33|4572.4|4572.4|4573.33|4573.33|4572.4|4572.4|0
1648825260000|2022-04-01 15:01:00|4572.57|4572.57|4572.75|4572.75|4572.75|4572.75|4572.57|4572.57|0
1648825270000|2022-04-01 15:01:10|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|0
1648825290000|2022-04-01 15:01:30|4572.94|4572.94|4573.2|4573.2|4573.38|4573.38|4572.94|4572.94|0
1648825300000|2022-04-01 15:01:40|4572.76|4572.76|4572.64|4572.64|4572.76|4572.76|4572.64|4572.64|0
1648825310000|2022-04-01 15:01:50|4574.65|4574.65|4575.49|4575.49|4575.49|4575.49|4574.65|4574.65|0
1648825320000|2022-04-01 15:02:00|4575.32|4575.32|4575.47|4575.47|4575.47|4575.47|4575.32|4575.32|0
1648825340000|2022-04-01 15:02:20|4575.56|4575.56|4576.12|4576.12|4576.12|4576.12|4575.56|4575.56|0
1648825360000|2022-04-01 15:02:40|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|0
1648825370000|2022-04-01 15:02:50|4575.57|4575.57|4575.69|4575.69|4575.69|4575.69|4575.57|4575.57|0
1648825380000|2022-04-01 15:03:00|4575.51|4575.51|4576.07|4576.07|4576.07|4576.07|4575.41|4575.41|0
1648825410000|2022-04-01 15:03:30|4575.71|4575.71|4576.22|4576.22|4576.22|4576.22|4575.71|4575.71|0
1648825420000|2022-04-01 15:03:40|4576.38|4576.38|4576.22|4576.22|4576.38|4576.38|4576.22|4576.22|0
1648825430000|2022-04-01 15:03:50|4575.55|4575.55|4576.17|4576.17|4576.17|4576.17|4575.55|4575.55|0
1648825440000|2022-04-01 15:04:00|4576.06|4576.06|4576.21|4576.21|4576.21|4576.21|4576.06|4576.06|0
1648825450000|2022-04-01 15:04:10|4576.88|4576.88|4577.9|4577.9|4577.9|4577.9|4576.88|4576.88|0
1648825480000|2022-04-01 15:04:40|4577.69|4577.69|4576.67|4576.67|4577.69|4577.69|4576.67|4576.67|0
1648825490000|2022-04-01 15:04:50|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|0
1648825510000|2022-04-01 15:05:10|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|4576.99|0
1648825520000|2022-04-01 15:05:20|4577.66|4577.66|4580.02|4580.02|4580.02|4580.02|4577.66|4577.66|0
1648825530000|2022-04-01 15:05:30|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1648825540000|2022-04-01 15:05:40|4580.35|4580.35|4579.19|4579.19|4580.53|4580.53|4579.19|4579.19|0
1648825550000|2022-04-01 15:05:50|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1648825560000|2022-04-01 15:06:00|4578.69|4578.69|4578.16|4578.16|4578.69|4578.69|4578.16|4578.16|0
1648825570000|2022-04-01 15:06:10|4577.81|4577.81|4577.63|4577.63|4577.81|4577.81|4577.63|4577.63|0
1648825590000|2022-04-01 15:06:30|4577.78|4577.78|4577.93|4577.93|4577.93|4577.93|4577.78|4577.78|0
1648825600000|2022-04-01 15:06:40|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|0
1648825620000|2022-04-01 15:07:00|4577.9|4577.9|4577.56|4577.56|4577.9|4577.9|4577.56|4577.56|0
1648825630000|2022-04-01 15:07:10|4577.03|4577.03|4578.37|4578.37|4578.37|4578.37|4577.03|4577.03|0
1648825650000|2022-04-01 15:07:30|4578.46|4578.46|4579.96|4579.96|4579.96|4579.96|4578.46|4578.46|0
1648825660000|2022-04-01 15:07:40|4580.63|4580.63|4580.34|4580.34|4580.63|4580.63|4580.34|4580.34|0
1648825670000|2022-04-01 15:07:50|4580.42|4580.42|4580.6|4580.6|4580.6|4580.6|4580.42|4580.42|0
1648825680000|2022-04-01 15:08:00|4580.68|4580.68|4580.6|4580.6|4580.68|4580.68|4580.42|4580.42|0
1648825690000|2022-04-01 15:08:10|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|4579.93|0
1648825700000|2022-04-01 15:08:20|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1648825710000|2022-04-01 15:08:30|4579.93|4579.93|4580.08|4580.08|4580.08|4580.08|4579.93|4579.93|0
1648825730000|2022-04-01 15:08:50|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1648825740000|2022-04-01 15:09:00|4580.26|4580.26|4579.59|4579.59|4580.26|4580.26|4579.59|4579.59|0
1648825750000|2022-04-01 15:09:10|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1648825760000|2022-04-01 15:09:20|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|0
1648825770000|2022-04-01 15:09:30|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1648825780000|2022-04-01 15:09:40|4579.13|4579.13|4578.97|4578.97|4579.13|4579.13|4578.97|4578.97|0
1648825800000|2022-04-01 15:10:00|4579.14|4579.14|4579.19|4579.19|4579.31|4579.31|4579.04|4579.04|0
1648825810000|2022-04-01 15:10:10|4578.89|4578.89|4576.88|4576.88|4578.89|4578.89|4576.88|4576.88|0
1648825820000|2022-04-01 15:10:20|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|0
1648825830000|2022-04-01 15:10:30|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.37|4577.37|0
1648825860000|2022-04-01 15:11:00|4577.37|4577.37|4577.94|4577.94|4577.94|4577.94|4577.27|4577.27|0
1648825880000|2022-04-01 15:11:20|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|4578.12|0
1648825890000|2022-04-01 15:11:30|4576.11|4576.11|4576.28|4576.28|4576.28|4576.28|4576.11|4576.11|0
1648825910000|2022-04-01 15:11:50|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|4576.46|0
1648825920000|2022-04-01 15:12:00|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1648825940000|2022-04-01 15:12:20|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|4576.81|0
1648825950000|2022-04-01 15:12:30|4576.14|4576.14|4577.05|4577.05|4577.05|4577.05|4576.14|4576.14|0
1648825960000|2022-04-01 15:12:40|4576.38|4576.38|4576.21|4576.21|4576.38|4576.38|4576.21|4576.21|0
1648825980000|2022-04-01 15:13:00|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|4576.04|0
1648825990000|2022-04-01 15:13:10|4575.93|4575.93|4575.83|4575.83|4575.93|4575.93|4575.83|4575.83|0
1648826050000|2022-04-01 15:14:10|4574.62|4574.62|4573.92|4573.92|4574.62|4574.62|4573.92|4573.92|0
1648826070000|2022-04-01 15:14:30|4574.04|4574.04|4573.51|4573.51|4574.04|4574.04|4573.51|4573.51|0
1648826080000|2022-04-01 15:14:40|4573.15|4573.15|4573.3|4573.3|4573.3|4573.3|4573.15|4573.15|0
1648826090000|2022-04-01 15:14:50|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|0
1648826100000|2022-04-01 15:15:00|4575.17|4575.17|4575.01|4575.01|4575.18|4575.18|4575.01|4575.01|0
1648826110000|2022-04-01 15:15:10|4576.35|4576.35|4577.02|4577.02|4577.02|4577.02|4576.35|4576.35|0
1648826130000|2022-04-01 15:15:30|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|0
1648826140000|2022-04-01 15:15:40|4577.51|4577.51|4577.72|4577.72|4577.72|4577.72|4577.51|4577.51|0
1648826150000|2022-04-01 15:15:50|4577.9|4577.9|4578.08|4578.08|4578.08|4578.08|4577.9|4577.9|0
1648826160000|2022-04-01 15:16:00|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1648826170000|2022-04-01 15:16:10|4578.46|4578.46|4579.19|4579.19|4579.19|4579.19|4578.36|4578.36|0
1648826210000|2022-04-01 15:16:50|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1648826230000|2022-04-01 15:17:10|4578.17|4578.17|4578.84|4578.84|4578.84|4578.84|4578.17|4578.17|0
1648826240000|2022-04-01 15:17:20|4579.02|4579.02|4577.79|4577.79|4579.13|4579.13|4577.79|4577.79|0
1648826250000|2022-04-01 15:17:30|4577.62|4577.62|4578.96|4578.96|4578.96|4578.96|4577.62|4577.62|0
1648826260000|2022-04-01 15:17:40|4579.31|4579.31|4578.96|4578.96|4579.31|4579.31|4578.96|4578.96|0
1648826270000|2022-04-01 15:17:50|4578.78|4578.78|4579.45|4579.45|4579.45|4579.45|4578.78|4578.78|0
1648826290000|2022-04-01 15:18:10|4578.83|4578.83|4578.66|4578.66|4578.83|4578.83|4578.66|4578.66|0
1648826300000|2022-04-01 15:18:20|4577.99|4577.99|4577.93|4577.93|4578.1|4578.1|4577.81|4577.81|0
1648826310000|2022-04-01 15:18:30|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|0
1648826320000|2022-04-01 15:18:40|4578.02|4578.02|4578.23|4578.23|4578.23|4578.23|4578.02|4578.02|0
1648826330000|2022-04-01 15:18:50|4577.93|4577.93|4577.83|4577.83|4577.93|4577.93|4577.83|4577.83|0
1648826340000|2022-04-01 15:19:00|4577.92|4577.92|4577.93|4577.93|4578.29|4578.29|4577.92|4577.92|0
1648826350000|2022-04-01 15:19:10|4577.76|4577.76|4577.67|4577.67|4577.76|4577.76|4577.67|4577.67|0
1648826360000|2022-04-01 15:19:20|4577|4577|4576.73|4576.73|4577|4577|4576.73|4576.73|0
1648826380000|2022-04-01 15:19:40|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1648826390000|2022-04-01 15:19:50|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|0
1648826400000|2022-04-01 15:20:00|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1648826410000|2022-04-01 15:20:10|4577.05|4577.05|4576.11|4576.11|4577.05|4577.05|4576.11|4576.11|0
1648826420000|2022-04-01 15:20:20|4575.44|4575.44|4575.97|4575.97|4575.97|4575.97|4575.44|4575.44|0
1648826430000|2022-04-01 15:20:30|4575.44|4575.44|4575.62|4575.62|4575.62|4575.62|4575.44|4575.44|0
1648826440000|2022-04-01 15:20:40|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|0
1648826460000|2022-04-01 15:21:00|4575.27|4575.27|4574.47|4574.47|4575.27|4575.27|4574.47|4574.47|0
1648826470000|2022-04-01 15:21:10|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|0
1648826480000|2022-04-01 15:21:20|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|0
1648826490000|2022-04-01 15:21:30|4575.18|4575.18|4574.62|4574.62|4575.29|4575.29|4574.62|4574.62|0
1648826500000|2022-04-01 15:21:40|4574.79|4574.79|4575.55|4575.55|4575.55|4575.55|4574.79|4574.79|0
1648826510000|2022-04-01 15:21:50|4574.88|4574.88|4574.7|4574.7|4574.88|4574.88|4574.7|4574.7|0
1648826520000|2022-04-01 15:22:00|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|4574.62|0
1648826530000|2022-04-01 15:22:10|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|4575.29|0
1648826540000|2022-04-01 15:22:20|4574.76|4574.76|4575.43|4575.43|4575.43|4575.43|4574.76|4574.76|0
1648826550000|2022-04-01 15:22:30|4575.6|4575.6|4576.27|4576.27|4576.27|4576.27|4575.6|4575.6|0
1648826560000|2022-04-01 15:22:40|4575.6|4575.6|4576.1|4576.1|4576.27|4576.27|4575.6|4575.6|0
1648826570000|2022-04-01 15:22:50|4575.98|4575.98|4576.07|4576.07|4576.07|4576.07|4575.98|4575.98|0
1648826580000|2022-04-01 15:23:00|4575.8|4575.8|4575.89|4575.89|4575.89|4575.89|4575.8|4575.8|0
1648826590000|2022-04-01 15:23:10|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|4575.22|0
1648826610000|2022-04-01 15:23:30|4575.04|4575.04|4574.6|4574.6|4575.04|4575.04|4574.6|4574.6|0
1648826620000|2022-04-01 15:23:40|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|4573.93|0
1648826630000|2022-04-01 15:23:50|4573.75|4573.75|4574.02|4574.02|4574.02|4574.02|4573.22|4573.22|0
1648826650000|2022-04-01 15:24:10|4574.69|4574.69|4575.36|4575.36|4575.36|4575.36|4574.69|4574.69|0
1648826660000|2022-04-01 15:24:20|4575.19|4575.19|4575.83|4575.83|4576.27|4576.27|4574.93|4574.93|0
1648826670000|2022-04-01 15:24:30|4575.65|4575.65|4576.5|4576.5|4576.5|4576.5|4575.65|4575.65|0
1648826680000|2022-04-01 15:24:40|4576.41|4576.41|4576.5|4576.5|4576.5|4576.5|4576.41|4576.41|0
1648826690000|2022-04-01 15:24:50|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|0
1648826700000|2022-04-01 15:25:00|4576.59|4576.59|4576.85|4576.85|4576.85|4576.85|4576.59|4576.59|0
1648826710000|2022-04-01 15:25:10|4575.51|4575.51|4575.39|4575.39|4575.56|4575.56|4575.39|4575.39|0
1648826720000|2022-04-01 15:25:20|4575.56|4575.56|4576.83|4576.83|4576.83|4576.83|4575.56|4575.56|0
1648826730000|2022-04-01 15:25:30|4576.15|4576.15|4575.38|4575.38|4576.15|4576.15|4575.38|4575.38|0
1648826740000|2022-04-01 15:25:40|4575.23|4575.23|4575.85|4575.85|4576.52|4576.52|4575.23|4575.23|0
1648826750000|2022-04-01 15:25:50|4575.5|4575.5|4576.61|4576.61|4576.61|4576.61|4575.5|4575.5|0
1648826760000|2022-04-01 15:26:00|4575.94|4575.94|4576|4576|4576|4576|4575.85|4575.85|0
1648826770000|2022-04-01 15:26:10|4575.88|4575.88|4575.32|4575.32|4576.34|4576.34|4575.32|4575.32|0
1648826790000|2022-04-01 15:26:30|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1648826800000|2022-04-01 15:26:40|4575.11|4575.11|4578.06|4578.06|4578.06|4578.06|4575.11|4575.11|0
1648826810000|2022-04-01 15:26:50|4578.73|4578.73|4578.82|4578.82|4578.9|4578.9|4578.73|4578.73|0
1648826820000|2022-04-01 15:27:00|4579.08|4579.08|4579.26|4579.26|4579.26|4579.26|4579.08|4579.08|0
1648826830000|2022-04-01 15:27:10|4578.99|4578.99|4577.12|4577.12|4578.99|4578.99|4577.12|4577.12|0
1648826840000|2022-04-01 15:27:20|4577.21|4577.21|4577.72|4577.72|4577.72|4577.72|4577.05|4577.05|0
1648826850000|2022-04-01 15:27:30|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1648826860000|2022-04-01 15:27:40|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|4576.64|0
1648826870000|2022-04-01 15:27:50|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1648826880000|2022-04-01 15:28:00|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|0
1648826890000|2022-04-01 15:28:10|4576.5|4576.5|4575.94|4575.94|4576.5|4576.5|4575.58|4575.58|0
1648826900000|2022-04-01 15:28:20|4576.11|4576.11|4576.29|4576.29|4576.29|4576.29|4576.11|4576.11|0
1648826910000|2022-04-01 15:28:30|4576.44|4576.44|4576.91|4576.91|4576.91|4576.91|4576.44|4576.44|0
1648826940000|2022-04-01 15:29:00|4576.24|4576.24|4576.3|4576.3|4576.6|4576.6|4576.24|4576.24|0
1648826950000|2022-04-01 15:29:10|4576.14|4576.14|4575.55|4575.55|4576.22|4576.22|4575.55|4575.55|0
1648826960000|2022-04-01 15:29:20|4574.88|4574.88|4576.41|4576.41|4576.42|4576.42|4574.88|4574.88|0
1648826970000|2022-04-01 15:29:30|4577.08|4577.08|4577.17|4577.17|4577.35|4577.35|4575.07|4575.07|0
1648826980000|2022-04-01 15:29:40|4577.32|4577.32|4578.65|4578.65|4578.92|4578.92|4577.32|4577.32|0
1648826990000|2022-04-01 15:29:50|4578.97|4578.97|4578.12|4578.12|4578.97|4578.97|4575.9|4575.9|0
1649056500000|2022-04-04 07:15:00|4662.41|4662.41|4663.03|4663.03|4663.21|4663.21|4662.41|4662.41|0
1649056510000|2022-04-04 07:15:10|4663.47|4663.47|4663.66|4663.66|4663.66|4663.66|4662.32|4662.32|0
1649056520000|2022-04-04 07:15:20|4662.6|4662.6|4663.52|4663.52|4664.61|4664.61|4662.6|4662.6|0
1649056530000|2022-04-04 07:15:30|4662.02|4662.02|4663.95|4663.95|4663.95|4663.95|4662.02|4662.02|0
1649056540000|2022-04-04 07:15:40|4664.21|4664.21|4663.68|4663.68|4664.21|4664.21|4663.68|4663.68|0
1649056550000|2022-04-04 07:15:50|4663.01|4663.01|4665.97|4665.97|4665.97|4665.97|4661.95|4661.95|0
1649056560000|2022-04-04 07:16:00|4667.31|4667.31|4668.49|4668.49|4668.49|4668.49|4667.17|4667.17|0
1649056570000|2022-04-04 07:16:10|4667.88|4667.88|4667.37|4667.37|4668.37|4668.37|4667.37|4667.37|0
1649056580000|2022-04-04 07:16:20|4666.9|4666.9|4666.66|4666.66|4666.9|4666.9|4666.66|4666.66|0
1649056590000|2022-04-04 07:16:30|4667.1|4667.1|4667.16|4667.16|4668.01|4668.01|4667.1|4667.1|0
1649056600000|2022-04-04 07:16:40|4665.82|4665.82|4664.84|4664.84|4665.82|4665.82|4664.48|4664.48|0
1649056610000|2022-04-04 07:16:50|4664.92|4664.92|4663.58|4663.58|4664.92|4664.92|4663.58|4663.58|0
1649056620000|2022-04-04 07:17:00|4662.51|4662.51|4665.72|4665.72|4666.39|4666.39|4661.26|4661.26|0
1649056630000|2022-04-04 07:17:10|4666.39|4666.39|4667.06|4667.06|4667.73|4667.73|4666.39|4666.39|0
1649056640000|2022-04-04 07:17:20|4668.4|4668.4|4669.74|4669.74|4669.74|4669.74|4668.4|4668.4|0
1649056650000|2022-04-04 07:17:30|4668.4|4668.4|4669.07|4669.07|4669.07|4669.07|4668.4|4668.4|0
1649056660000|2022-04-04 07:17:40|4669.74|4669.74|4668.4|4668.4|4669.74|4669.74|4668.4|4668.4|0
1649056670000|2022-04-04 07:17:50|4668.52|4668.52|4667.81|4667.81|4668.52|4668.52|4667.81|4667.81|0
1649056680000|2022-04-04 07:18:00|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1649056690000|2022-04-04 07:18:10|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|4668.02|0
1649056700000|2022-04-04 07:18:20|4668.69|4668.69|4666.01|4666.01|4668.69|4668.69|4666.01|4666.01|0
1649056710000|2022-04-04 07:18:30|4665.34|4665.34|4666.01|4666.01|4666.01|4666.01|4665.34|4665.34|0
1649056720000|2022-04-04 07:18:40|4666.68|4666.68|4667.17|4667.17|4667.17|4667.17|4665.74|4665.74|0
1649056730000|2022-04-04 07:18:50|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|4667.08|0
1649056740000|2022-04-04 07:19:00|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|0
1649056750000|2022-04-04 07:19:10|4666.99|4666.99|4666.16|4666.16|4666.99|4666.99|4666.16|4666.16|0
1649056760000|2022-04-04 07:19:20|4668.17|4668.17|4669.14|4669.14|4669.14|4669.14|4668.17|4668.17|0
1649056770000|2022-04-04 07:19:30|4668.97|4668.97|4666.97|4666.97|4668.97|4668.97|4666.97|4666.97|0
1649056780000|2022-04-04 07:19:40|4668.31|4668.31|4668.24|4668.24|4668.31|4668.31|4667.57|4667.57|0
1649056790000|2022-04-04 07:19:50|4668.91|4668.91|4669.31|4669.31|4669.31|4669.31|4668.2|4668.2|0
1649056800000|2022-04-04 07:20:00|4671.32|4671.32|4669.98|4669.98|4671.32|4671.32|4669.98|4669.98|0
1649056820000|2022-04-04 07:20:20|4669.28|4669.28|4669.54|4669.54|4669.54|4669.54|4668.52|4668.52|0
1649056830000|2022-04-04 07:20:30|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|0
1649056850000|2022-04-04 07:20:50|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|0
1649056860000|2022-04-04 07:21:00|4668.87|4668.87|4668.83|4668.83|4670.91|4670.91|4668.83|4668.83|0
1649056870000|2022-04-04 07:21:10|4668.5|4668.5|4670.79|4670.79|4670.79|4670.79|4668.5|4668.5|0
1649056880000|2022-04-04 07:21:20|4671.46|4671.46|4672.13|4672.13|4672.13|4672.13|4671.46|4671.46|0
1649056890000|2022-04-04 07:21:30|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|4672.8|0
1649056900000|2022-04-04 07:21:40|4674.14|4674.14|4674.81|4674.81|4674.81|4674.81|4674.14|4674.14|0
1649056910000|2022-04-04 07:21:50|4675.43|4675.43|4675.12|4675.12|4676.37|4676.37|4675.03|4675.03|0
1649056920000|2022-04-04 07:22:00|4674.45|4674.45|4672.23|4672.23|4674.45|4674.45|4672.23|4672.23|0
1649056930000|2022-04-04 07:22:10|4672.12|4672.12|4670.2|4670.2|4672.12|4672.12|4670.11|4670.11|0
1649056940000|2022-04-04 07:22:20|4669.53|4669.53|4669.31|4669.31|4669.63|4669.63|4669.31|4669.31|0
1649056950000|2022-04-04 07:22:30|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|0
1649056970000|2022-04-04 07:22:50|4667.72|4667.72|4668.33|4668.33|4668.33|4668.33|4667.72|4667.72|0
1649056980000|2022-04-04 07:23:00|4666.99|4666.99|4669.43|4669.43|4669.43|4669.43|4666.99|4666.99|0
1649056990000|2022-04-04 07:23:10|4669.11|4669.11|4669.99|4669.99|4670.45|4670.45|4669.11|4669.11|0
1649057000000|2022-04-04 07:23:20|4669.78|4669.78|4671.61|4671.61|4671.61|4671.61|4669.25|4669.25|0
1649057010000|2022-04-04 07:23:30|4670.94|4670.94|4670.33|4670.33|4670.94|4670.94|4670.33|4670.33|0
1649057020000|2022-04-04 07:23:40|4670.43|4670.43|4669.64|4669.64|4670.43|4670.43|4669.2|4669.2|0
1649057030000|2022-04-04 07:23:50|4669.37|4669.37|4671.13|4671.13|4671.13|4671.13|4669.26|4669.26|0
1649057040000|2022-04-04 07:24:00|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|4671.48|0
1649057050000|2022-04-04 07:24:10|4672.15|4672.15|4669.79|4669.79|4672.15|4672.15|4669.79|4669.79|0
1649057060000|2022-04-04 07:24:20|4668.23|4668.23|4668.76|4668.76|4668.76|4668.76|4668.23|4668.23|0
1649057070000|2022-04-04 07:24:30|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|4668.34|0
1649057080000|2022-04-04 07:24:40|4668.23|4668.23|4670.24|4670.24|4670.24|4670.24|4668.23|4668.23|0
1649057090000|2022-04-04 07:24:50|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1649057100000|2022-04-04 07:25:00|4671.58|4671.58|4670.42|4670.42|4671.58|4671.58|4669.75|4669.75|0
1649057110000|2022-04-04 07:25:10|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1649057120000|2022-04-04 07:25:20|4670.21|4670.21|4669.75|4669.75|4670.21|4670.21|4669.75|4669.75|0
1649057130000|2022-04-04 07:25:30|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649057140000|2022-04-04 07:25:40|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649057150000|2022-04-04 07:25:50|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|0
1649057160000|2022-04-04 07:26:00|4671.58|4671.58|4673.77|4673.77|4673.77|4673.77|4671.58|4671.58|0
1649057170000|2022-04-04 07:26:10|4673.68|4673.68|4674.12|4674.12|4674.12|4674.12|4673.24|4673.24|0
1649057180000|2022-04-04 07:26:20|4674.28|4674.28|4675.76|4675.76|4675.76|4675.76|4674.28|4674.28|0
1649057190000|2022-04-04 07:26:30|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|0
1649057200000|2022-04-04 07:26:40|4673.72|4673.72|4674.79|4674.79|4674.79|4674.79|4673.45|4673.45|0
1649057210000|2022-04-04 07:26:50|4675.14|4675.14|4674.61|4674.61|4675.14|4675.14|4674.53|4674.53|0
1649057220000|2022-04-04 07:27:00|4673.27|4673.27|4672.61|4672.61|4673.27|4673.27|4671.94|4671.94|0
1649057230000|2022-04-04 07:27:10|4672.78|4672.78|4673.31|4673.31|4673.31|4673.31|4672.61|4672.61|0
1649057250000|2022-04-04 07:27:30|4673.98|4673.98|4673.22|4673.22|4673.98|4673.98|4673.22|4673.22|0
1649057260000|2022-04-04 07:27:40|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1649057280000|2022-04-04 07:28:00|4673.32|4673.32|4673.3|4673.3|4673.65|4673.65|4672.95|4672.95|0
1649057290000|2022-04-04 07:28:10|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|0
1649057300000|2022-04-04 07:28:20|4673.3|4673.3|4670.44|4670.44|4673.3|4673.3|4670.44|4670.44|0
1649057310000|2022-04-04 07:28:30|4669.77|4669.77|4666.7|4666.7|4669.77|4669.77|4666.7|4666.7|0
1649057320000|2022-04-04 07:28:40|4667.15|4667.15|4663.13|4663.13|4667.15|4667.15|4663.13|4663.13|0
1649057330000|2022-04-04 07:28:50|4663.3|4663.3|4661.9|4661.9|4663.3|4663.3|4660.62|4660.62|0
1649057340000|2022-04-04 07:29:00|4661.68|4661.68|4662.58|4662.58|4662.58|4662.58|4661.68|4661.68|0
1649057350000|2022-04-04 07:29:10|4663.92|4663.92|4663.56|4663.56|4664.27|4664.27|4663.56|4663.56|0
1649057370000|2022-04-04 07:29:30|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|4662.86|0
1649057380000|2022-04-04 07:29:40|4659.51|4659.51|4658.8|4658.8|4659.51|4659.51|4658.8|4658.8|0
1649057390000|2022-04-04 07:29:50|4659.47|4659.47|4659.36|4659.36|4659.47|4659.47|4659.15|4659.15|0
1649057400000|2022-04-04 07:30:00|4659.24|4659.24|4657.15|4657.15|4659.24|4659.24|4657.15|4657.15|0
1649057410000|2022-04-04 07:30:10|4656.62|4656.62|4656.67|4656.67|4657.05|4657.05|4656.62|4656.62|0
1649057420000|2022-04-04 07:30:20|4656.46|4656.46|4657.04|4657.04|4657.8|4657.8|4656.46|4656.46|0
1649057430000|2022-04-04 07:30:30|4656.6|4656.6|4656.78|4656.78|4656.78|4656.78|4656.6|4656.6|0
1649057440000|2022-04-04 07:30:40|4656.11|4656.11|4658.93|4658.93|4660.39|4660.39|4656.11|4656.11|0
1649057450000|2022-04-04 07:30:50|4657.59|4657.59|4657.91|4657.91|4657.91|4657.91|4657.59|4657.59|0
1649057460000|2022-04-04 07:31:00|4658.08|4658.08|4658|4658|4658.08|4658.08|4658|4658|0
1649057470000|2022-04-04 07:31:10|4656.66|4656.66|4656.92|4656.92|4657.59|4657.59|4656.25|4656.25|0
1649057480000|2022-04-04 07:31:20|4658.26|4658.26|4658.84|4658.84|4658.84|4658.84|4658.08|4658.08|0
1649057500000|2022-04-04 07:31:40|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|0
1649057510000|2022-04-04 07:31:50|4658.49|4658.49|4659.2|4659.2|4659.37|4659.37|4658.49|4658.49|0
1649057520000|2022-04-04 07:32:00|4659.37|4659.37|4660.54|4660.54|4661.47|4661.47|4659.37|4659.37|0
1649057530000|2022-04-04 07:32:10|4661.07|4661.07|4660.71|4660.71|4661.07|4661.07|4660.71|4660.71|0
1649057540000|2022-04-04 07:32:20|4661.95|4661.95|4661.82|4661.82|4662.28|4662.28|4660.48|4660.48|0
1649057550000|2022-04-04 07:32:30|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|4662.09|0
1649057560000|2022-04-04 07:32:40|4662.44|4662.44|4662.55|4662.55|4662.64|4662.64|4662.44|4662.44|0
1649057570000|2022-04-04 07:32:50|4665.9|4665.9|4669.85|4669.85|4670.76|4670.76|4665.9|4665.9|0
1649057580000|2022-04-04 07:33:00|4668.51|4668.51|4668.74|4668.74|4668.74|4668.74|4666.5|4666.5|0
1649057590000|2022-04-04 07:33:10|4668.57|4668.57|4669.19|4669.19|4669.36|4669.36|4668.57|4668.57|0
1649057600000|2022-04-04 07:33:20|4668.97|4668.97|4669.86|4669.86|4669.86|4669.86|4668.97|4668.97|0
1649057610000|2022-04-04 07:33:30|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1649057620000|2022-04-04 07:33:40|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1649057640000|2022-04-04 07:34:00|4669.77|4669.77|4666.95|4666.95|4669.77|4669.77|4665.75|4665.75|0
1649057650000|2022-04-04 07:34:10|4667.62|4667.62|4668.06|4668.06|4668.06|4668.06|4667.62|4667.62|0
1649057660000|2022-04-04 07:34:20|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1649057670000|2022-04-04 07:34:30|4667.07|4667.07|4666.9|4666.9|4667.07|4667.07|4666.9|4666.9|0
1649057680000|2022-04-04 07:34:40|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|0
1649057700000|2022-04-04 07:35:00|4667.25|4667.25|4667.92|4667.92|4668.59|4668.59|4667.25|4667.25|0
1649057710000|2022-04-04 07:35:10|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|0
1649057730000|2022-04-04 07:35:30|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1649057740000|2022-04-04 07:35:40|4667.87|4667.87|4668.54|4668.54|4668.54|4668.54|4667.87|4667.87|0
1649057760000|2022-04-04 07:36:00|4668.3|4668.3|4666.04|4666.04|4668.3|4668.3|4665.95|4665.95|0
1649057770000|2022-04-04 07:36:10|4666.71|4666.71|4666.22|4666.22|4666.71|4666.71|4666.04|4666.04|0
1649057790000|2022-04-04 07:36:30|4665.55|4665.55|4665.97|4665.97|4666.64|4666.64|4663.96|4663.96|0
1649057800000|2022-04-04 07:36:40|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1649057810000|2022-04-04 07:36:50|4666.15|4666.15|4666.41|4666.41|4666.41|4666.41|4665.48|4665.48|0
1649057820000|2022-04-04 07:37:00|4666.32|4666.32|4662.92|4662.92|4666.32|4666.32|4662.3|4662.3|0
1649057830000|2022-04-04 07:37:10|4663.63|4663.63|4666.31|4666.31|4667.65|4667.65|4663.63|4663.63|0
1649057850000|2022-04-04 07:37:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1649057860000|2022-04-04 07:37:40|4665.95|4665.95|4666.22|4666.22|4666.22|4666.22|4665.95|4665.95|0
1649057880000|2022-04-04 07:38:00|4663.54|4663.54|4661.53|4661.53|4663.54|4663.54|4661.53|4661.53|0
1649057890000|2022-04-04 07:38:10|4661.26|4661.26|4661.44|4661.44|4661.44|4661.44|4661.26|4661.26|0
1649057910000|2022-04-04 07:38:30|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|0
1649057930000|2022-04-04 07:38:50|4659.66|4659.66|4659.04|4659.04|4659.66|4659.66|4659.04|4659.04|0
1649057940000|2022-04-04 07:39:00|4658.62|4658.62|4658.27|4658.27|4658.62|4658.62|4657.74|4657.74|0
1649057970000|2022-04-04 07:39:30|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|4658.18|0
1649057980000|2022-04-04 07:39:40|4658|4658|4658|4658|4658|4658|4658|4658|0
1649057990000|2022-04-04 07:39:50|4658.27|4658.27|4660.28|4660.28|4661.61|4661.61|4658.27|4658.27|0
1649058000000|2022-04-04 07:40:00|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|0
1649058010000|2022-04-04 07:40:10|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1649058020000|2022-04-04 07:40:20|4660.31|4660.31|4660.49|4660.49|4660.49|4660.49|4660.31|4660.31|0
1649058030000|2022-04-04 07:40:30|4659.69|4659.69|4659.02|4659.02|4659.69|4659.69|4658.35|4658.35|0
1649058040000|2022-04-04 07:40:40|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|4659.47|0
1649058050000|2022-04-04 07:40:50|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|4658.76|0
1649058060000|2022-04-04 07:41:00|4658.41|4658.41|4660.42|4660.42|4660.42|4660.42|4658.41|4658.41|0
1649058070000|2022-04-04 07:41:10|4660.59|4660.59|4658.44|4658.44|4660.86|4660.86|4657.51|4657.51|0
1649058080000|2022-04-04 07:41:20|4659.11|4659.11|4660.45|4660.45|4660.45|4660.45|4659.11|4659.11|0
1649058110000|2022-04-04 07:41:50|4658.44|4658.44|4658.35|4658.35|4658.44|4658.44|4658.35|4658.35|0
1649058120000|2022-04-04 07:42:00|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|0
1649058130000|2022-04-04 07:42:10|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1649058140000|2022-04-04 07:42:20|4658.18|4658.18|4658.27|4658.27|4658.27|4658.27|4658.18|4658.18|0
1649058150000|2022-04-04 07:42:30|4658|4658|4659.34|4659.34|4659.34|4659.34|4658|4658|0
1649058160000|2022-04-04 07:42:40|4658|4658|4657.33|4657.33|4658|4658|4656.66|4656.66|0
1649058170000|2022-04-04 07:42:50|4657.42|4657.42|4655.41|4655.41|4657.42|4657.42|4655.41|4655.41|0
1649058180000|2022-04-04 07:43:00|4654.79|4654.79|4654.09|4654.09|4654.79|4654.79|4654.09|4654.09|0
1649058190000|2022-04-04 07:43:10|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|0
1649058200000|2022-04-04 07:43:20|4652.76|4652.76|4652.89|4652.89|4652.89|4652.89|4650.75|4650.75|0
1649058220000|2022-04-04 07:43:40|4653.56|4653.56|4655.51|4655.51|4655.51|4655.51|4653.56|4653.56|0
1649058230000|2022-04-04 07:43:50|4655.87|4655.87|4655.95|4655.95|4655.95|4655.95|4655.69|4655.69|0
1649058240000|2022-04-04 07:44:00|4656.31|4656.31|4656.57|4656.57|4656.75|4656.75|4656.31|4656.31|0
1649058250000|2022-04-04 07:44:10|4654.56|4654.56|4655.85|4655.85|4655.85|4655.85|4654.56|4654.56|0
1649058260000|2022-04-04 07:44:20|4655.5|4655.5|4655.32|4655.32|4655.5|4655.5|4655.32|4655.32|0
1649058280000|2022-04-04 07:44:40|4655.85|4655.85|4656.18|4656.18|4656.18|4656.18|4655.85|4655.85|0
1649058300000|2022-04-04 07:45:00|4655.65|4655.65|4656.09|4656.09|4656.09|4656.09|4655.65|4655.65|0
1649058310000|2022-04-04 07:45:10|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1649058320000|2022-04-04 07:45:20|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1649058330000|2022-04-04 07:45:30|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1649058350000|2022-04-04 07:45:50|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|0
1649058360000|2022-04-04 07:46:00|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1649058370000|2022-04-04 07:46:10|4655.03|4655.03|4654.36|4654.36|4655.21|4655.21|4654.36|4654.36|0
1649058390000|2022-04-04 07:46:30|4655.7|4655.7|4655.03|4655.03|4655.7|4655.7|4653.69|4653.69|0
1649058400000|2022-04-04 07:46:40|4654.77|4654.77|4654.5|4654.5|4654.77|4654.77|4654.5|4654.5|0
1649058420000|2022-04-04 07:47:00|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1649058430000|2022-04-04 07:47:10|4654.41|4654.41|4653.16|4653.16|4654.5|4654.5|4653.16|4653.16|0
1649058440000|2022-04-04 07:47:20|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|0
1649058460000|2022-04-04 07:47:40|4654.36|4654.36|4653.11|4653.11|4654.45|4654.45|4653.11|4653.11|0
1649058470000|2022-04-04 07:47:50|4653.78|4653.78|4656.13|4656.13|4656.31|4656.31|4653.78|4653.78|0
1649058480000|2022-04-04 07:48:00|4655.78|4655.78|4653.68|4653.68|4655.78|4655.78|4653.68|4653.68|0
1649058490000|2022-04-04 07:48:10|4652.97|4652.97|4653.15|4653.15|4653.15|4653.15|4652.97|4652.97|0
1649058500000|2022-04-04 07:48:20|4653.59|4653.59|4653.85|4653.85|4655.19|4655.19|4653.59|4653.59|0
1649058510000|2022-04-04 07:48:30|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1649058520000|2022-04-04 07:48:40|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1649058530000|2022-04-04 07:48:50|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|4653.59|0
1649058550000|2022-04-04 07:49:10|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4652.82|4652.82|0
1649058560000|2022-04-04 07:49:20|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|0
1649058570000|2022-04-04 07:49:30|4655.8|4655.8|4655.8|4655.8|4656.47|4656.47|4655.8|4655.8|0
1649058590000|2022-04-04 07:49:50|4656.15|4656.15|4656.94|4656.94|4656.94|4656.94|4656.15|4656.15|0
1649058600000|2022-04-04 07:50:00|4656.82|4656.82|4656.3|4656.3|4657.06|4657.06|4656.3|4656.3|0
1649058610000|2022-04-04 07:50:10|4656.48|4656.48|4655.14|4655.14|4656.48|4656.48|4654.47|4654.47|0
1649058620000|2022-04-04 07:50:20|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|0
1649058640000|2022-04-04 07:50:40|4654.7|4654.7|4654.43|4654.43|4654.7|4654.7|4654.43|4654.43|0
1649058650000|2022-04-04 07:50:50|4655.14|4655.14|4655.4|4655.4|4655.93|4655.93|4654.96|4654.96|0
1649058660000|2022-04-04 07:51:00|4655.75|4655.75|4655.67|4655.67|4656.11|4656.11|4655.67|4655.67|0
1649058670000|2022-04-04 07:51:10|4654.87|4654.87|4654.7|4654.7|4654.87|4654.87|4654.7|4654.7|0
1649058690000|2022-04-04 07:51:30|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|0
1649058700000|2022-04-04 07:51:40|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|0
1649058710000|2022-04-04 07:51:50|4651.35|4651.35|4654.11|4654.11|4654.56|4654.56|4651.35|4651.35|0
1649058720000|2022-04-04 07:52:00|4654.73|4654.73|4655.79|4655.79|4655.79|4655.79|4654.73|4654.73|0
1649058730000|2022-04-04 07:52:10|4655.97|4655.97|4655.79|4655.79|4656.14|4656.14|4655.79|4655.79|0
1649058740000|2022-04-04 07:52:20|4655.88|4655.88|4654.45|4654.45|4655.88|4655.88|4654.45|4654.45|0
1649058750000|2022-04-04 07:52:30|4653.78|4653.78|4651.91|4651.91|4653.78|4653.78|4651.91|4651.91|0
1649058760000|2022-04-04 07:52:40|4651.24|4651.24|4653.46|4653.46|4653.64|4653.64|4650.57|4650.57|0
1649058770000|2022-04-04 07:52:50|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1649058780000|2022-04-04 07:53:00|4654.49|4654.49|4654.47|4654.47|4654.49|4654.49|4654.21|4654.21|0
1649058790000|2022-04-04 07:53:10|4654.21|4654.21|4654.91|4654.91|4654.91|4654.91|4654.21|4654.21|0
1649058800000|2022-04-04 07:53:20|4655.15|4655.15|4653.81|4653.81|4655.15|4655.15|4653.81|4653.81|0
1649058810000|2022-04-04 07:53:30|4652.47|4652.47|4651.85|4651.85|4652.47|4652.47|4651.85|4651.85|0
1649058820000|2022-04-04 07:53:40|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1649058830000|2022-04-04 07:53:50|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|0
1649058840000|2022-04-04 07:54:00|4652.38|4652.38|4652.94|4652.94|4653.12|4653.12|4652.38|4652.38|0
1649058850000|2022-04-04 07:54:10|4651.6|4651.6|4653.66|4653.66|4653.66|4653.66|4650.98|4650.98|0
1649058860000|2022-04-04 07:54:20|4653.57|4653.57|4652.99|4652.99|4653.66|4653.66|4652.99|4652.99|0
1649058870000|2022-04-04 07:54:30|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1649058880000|2022-04-04 07:54:40|4653.89|4653.89|4654.42|4654.42|4655.39|4655.39|4653.89|4653.89|0
1649058890000|2022-04-04 07:54:50|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|0
1649058900000|2022-04-04 07:55:00|4653.17|4653.17|4652.55|4652.55|4653.17|4653.17|4652.55|4652.55|0
1649058910000|2022-04-04 07:55:10|4652.82|4652.82|4652.99|4652.99|4652.99|4652.99|4652.82|4652.82|0
1649058920000|2022-04-04 07:55:20|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1649058940000|2022-04-04 07:55:40|4652.99|4652.99|4653.26|4653.26|4653.26|4653.26|4652.99|4652.99|0
1649058950000|2022-04-04 07:55:50|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|4653.35|0
1649058960000|2022-04-04 07:56:00|4653.17|4653.17|4653.29|4653.29|4653.29|4653.29|4652.9|4652.9|0
1649058980000|2022-04-04 07:56:20|4652.62|4652.62|4652.16|4652.16|4652.62|4652.62|4651.63|4651.63|0
1649058990000|2022-04-04 07:56:30|4652.83|4652.83|4653.1|4653.1|4653.1|4653.1|4652.65|4652.65|0
1649059000000|2022-04-04 07:56:40|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|4652.57|0
1649059010000|2022-04-04 07:56:50|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|4653.27|0
1649059050000|2022-04-04 07:57:30|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1649059060000|2022-04-04 07:57:40|4653.27|4653.27|4653.94|4653.94|4653.94|4653.94|4653.27|4653.27|0
1649059070000|2022-04-04 07:57:50|4654.82|4654.82|4654.47|4654.47|4654.82|4654.82|4654.47|4654.47|0
1649059080000|2022-04-04 07:58:00|4653.59|4653.59|4653.69|4653.69|4653.69|4653.69|4653.59|4653.59|0
1649059090000|2022-04-04 07:58:10|4652.72|4652.72|4652.9|4652.9|4652.9|4652.9|4652.72|4652.72|0
1649059100000|2022-04-04 07:58:20|4653.08|4653.08|4652.49|4652.49|4653.16|4653.16|4652.49|4652.49|0
1649059110000|2022-04-04 07:58:30|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|4652.85|0
1649059120000|2022-04-04 07:58:40|4651.51|4651.51|4650.84|4650.84|4651.51|4651.51|4650.84|4650.84|0
1649059140000|2022-04-04 07:59:00|4651.1|4651.1|4649.09|4649.09|4651.1|4651.1|4649.09|4649.09|0
1649059150000|2022-04-04 07:59:10|4648.83|4648.83|4650.57|4650.57|4650.57|4650.57|4647.89|4647.89|0
1649059160000|2022-04-04 07:59:20|4650.93|4650.93|4651.02|4651.02|4651.02|4651.02|4650.93|4650.93|0
1649059190000|2022-04-04 07:59:50|4651.34|4651.34|4650.99|4650.99|4651.34|4651.34|4650.99|4650.99|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4651.34|4651.34|4651.43|4651.43|4651.34|4651.34|0
1649059210000|2022-04-04 08:00:10|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|0
1649059240000|2022-04-04 08:00:40|4649.1|4649.1|4648.78|4648.78|4649.1|4649.1|4648.78|4648.78|0
1649059250000|2022-04-04 08:00:50|4648.62|4648.62|4647.33|4647.33|4648.62|4648.62|4647.33|4647.33|0
1649059260000|2022-04-04 08:01:00|4647.5|4647.5|4647.68|4647.68|4647.68|4647.68|4647.5|4647.5|0
1649059270000|2022-04-04 08:01:10|4647.24|4647.24|4645.03|4645.03|4647.24|4647.24|4643.69|4643.69|0
1649059280000|2022-04-04 08:01:20|4645.56|4645.56|4645.12|4645.12|4645.56|4645.56|4645.12|4645.12|0
1649059290000|2022-04-04 08:01:30|4644.59|4644.59|4643.64|4643.64|4644.59|4644.59|4643.16|4643.16|0
1649059300000|2022-04-04 08:01:40|4642.97|4642.97|4643.67|4643.67|4643.67|4643.67|4642.97|4642.97|0
1649059310000|2022-04-04 08:01:50|4643.76|4643.76|4643.94|4643.94|4643.94|4643.94|4643.76|4643.76|0
1649059320000|2022-04-04 08:02:00|4642.6|4642.6|4641.52|4641.52|4642.6|4642.6|4641.52|4641.52|0
1649059330000|2022-04-04 08:02:10|4641.41|4641.41|4641.32|4641.32|4641.41|4641.41|4641.32|4641.32|0
1649059340000|2022-04-04 08:02:20|4640.97|4640.97|4642.75|4642.75|4642.75|4642.75|4640.45|4640.45|0
1649059350000|2022-04-04 08:02:30|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|0
1649059370000|2022-04-04 08:02:50|4643|4643|4643.58|4643.58|4643.58|4643.58|4642.91|4642.91|0
1649059380000|2022-04-04 08:03:00|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|0
1649059390000|2022-04-04 08:03:10|4643.76|4643.76|4643.67|4643.67|4643.76|4643.76|4643.67|4643.67|0
1649059420000|2022-04-04 08:03:40|4643.85|4643.85|4644.11|4644.11|4644.2|4644.2|4643.85|4643.85|0
1649059430000|2022-04-04 08:03:50|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|4641.44|0
1649059450000|2022-04-04 08:04:10|4640.99|4640.99|4641.7|4641.7|4641.7|4641.7|4640.99|4640.99|0
1649059460000|2022-04-04 08:04:20|4640.99|4640.99|4640.32|4640.32|4640.99|4640.99|4640.32|4640.32|0
1649059470000|2022-04-04 08:04:30|4640.03|4640.03|4640.47|4640.47|4640.65|4640.65|4639.31|4639.31|0
1649059480000|2022-04-04 08:04:40|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|0
1649059490000|2022-04-04 08:04:50|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|0
1649059510000|2022-04-04 08:05:10|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1649059520000|2022-04-04 08:05:20|4640.98|4640.98|4641.07|4641.07|4641.07|4641.07|4640.98|4640.98|0
1649059530000|2022-04-04 08:05:30|4641.42|4641.42|4641.42|4641.42|4641.42|4641.42|4641.42|4641.42|0
1649059540000|2022-04-04 08:05:40|4641.75|4641.75|4640.41|4640.41|4641.75|4641.75|4640.41|4640.41|0
1649059550000|2022-04-04 08:05:50|4641.75|4641.75|4641.08|4641.08|4643.09|4643.09|4641.08|4641.08|0
1649059560000|2022-04-04 08:06:00|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|4640.99|0
1649059570000|2022-04-04 08:06:10|4643|4643|4643|4643|4643|4643|4643|4643|0
1649059580000|2022-04-04 08:06:20|4642.65|4642.65|4642.56|4642.56|4642.65|4642.65|4642.56|4642.56|0
1649059590000|2022-04-04 08:06:30|4643.23|4643.23|4643.67|4643.67|4643.67|4643.67|4643.23|4643.23|0
1649059620000|2022-04-04 08:07:00|4643.23|4643.23|4643.41|4643.41|4643.41|4643.41|4643.23|4643.23|0
1649059630000|2022-04-04 08:07:10|4642.56|4642.56|4641.79|4641.79|4642.56|4642.56|4641.79|4641.79|0
1649059640000|2022-04-04 08:07:20|4641.63|4641.63|4640.96|4640.96|4641.63|4641.63|4640.96|4640.96|0
1649059650000|2022-04-04 08:07:30|4641.14|4641.14|4641.8|4641.8|4641.8|4641.8|4641.14|4641.14|0
1649059670000|2022-04-04 08:07:50|4642.07|4642.07|4643.21|4643.21|4643.21|4643.21|4641.92|4641.92|0
1649059680000|2022-04-04 08:08:00|4643.3|4643.3|4643.21|4643.21|4643.3|4643.3|4643.21|4643.21|0
1649059690000|2022-04-04 08:08:10|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|0
1649059710000|2022-04-04 08:08:30|4643.21|4643.21|4640.18|4640.18|4643.21|4643.21|4640.18|4640.18|0
1649059720000|2022-04-04 08:08:40|4641.06|4641.06|4641.32|4641.32|4641.32|4641.32|4641.06|4641.06|0
1649059730000|2022-04-04 08:08:50|4640.79|4640.79|4641.06|4641.06|4641.06|4641.06|4640.79|4640.79|0
1649059740000|2022-04-04 08:09:00|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1649059750000|2022-04-04 08:09:10|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1649059770000|2022-04-04 08:09:30|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|0
1649059780000|2022-04-04 08:09:40|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|4639.6|0
1649059790000|2022-04-04 08:09:50|4639.28|4639.28|4638.41|4638.41|4639.28|4639.28|4638.41|4638.41|0
1649059800000|2022-04-04 08:10:00|4638.2|4638.2|4638.29|4638.29|4638.64|4638.64|4638.2|4638.2|0
1649059810000|2022-04-04 08:10:10|4637.85|4637.85|4639.86|4639.86|4639.86|4639.86|4637.85|4637.85|0
1649059840000|2022-04-04 08:10:40|4639.94|4639.94|4639.47|4639.47|4639.94|4639.94|4639.47|4639.47|0
1649059860000|2022-04-04 08:11:00|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|4639.2|0
1649059870000|2022-04-04 08:11:10|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|0
1649059890000|2022-04-04 08:11:30|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|0
1649059900000|2022-04-04 08:11:40|4639.15|4639.15|4638.89|4638.89|4639.15|4639.15|4638.89|4638.89|0
1649059910000|2022-04-04 08:11:50|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|4639.06|0
1649059930000|2022-04-04 08:12:10|4638.8|4638.8|4636.12|4636.12|4638.8|4638.8|4636.12|4636.12|0
1649059940000|2022-04-04 08:12:20|4635.94|4635.94|4638.27|4638.27|4638.62|4638.62|4635.94|4635.94|0
1649059950000|2022-04-04 08:12:30|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|4638.62|0
1649059960000|2022-04-04 08:12:40|4638.8|4638.8|4639.24|4639.24|4639.24|4639.24|4638.8|4638.8|0
1649059970000|2022-04-04 08:12:50|4639.42|4639.42|4639.5|4639.5|4639.5|4639.5|4639.42|4639.42|0
1649059980000|2022-04-04 08:13:00|4639.42|4639.42|4638.97|4638.97|4639.42|4639.42|4638.97|4638.97|0
1649059990000|2022-04-04 08:13:10|4639.14|4639.14|4639.58|4639.58|4639.58|4639.58|4639.14|4639.14|0
1649060000000|2022-04-04 08:13:20|4639.84|4639.84|4640.02|4640.02|4640.11|4640.11|4639.84|4639.84|0
1649060050000|2022-04-04 08:14:10|4640.2|4640.2|4647.27|4647.27|4647.27|4647.27|4639.76|4639.76|0
1649060060000|2022-04-04 08:14:20|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|0
1649060080000|2022-04-04 08:14:40|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649060090000|2022-04-04 08:14:50|4646.6|4646.6|4647.92|4647.92|4647.92|4647.92|4646.6|4646.6|0
1649060100000|2022-04-04 08:15:00|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|0
1649060110000|2022-04-04 08:15:10|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|4647.04|0
1649060150000|2022-04-04 08:15:50|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|0
1649060180000|2022-04-04 08:16:20|4645.54|4645.54|4645.71|4645.71|4645.71|4645.71|4645.54|4645.54|0
1649060200000|2022-04-04 08:16:40|4647.05|4647.05|4647.72|4647.72|4647.72|4647.72|4647.05|4647.05|0
1649060210000|2022-04-04 08:16:50|4647.81|4647.81|4648.52|4648.52|4648.52|4648.52|4647.81|4647.81|0
1649060220000|2022-04-04 08:17:00|4648.16|4648.16|4647.9|4647.9|4648.16|4648.16|4647.9|4647.9|0
1649060230000|2022-04-04 08:17:10|4648.57|4648.57|4648.57|4648.57|4648.57|4648.57|4648.57|4648.57|0
1649060250000|2022-04-04 08:17:30|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|0
1649060260000|2022-04-04 08:17:40|4647.69|4647.69|4649.29|4649.29|4649.29|4649.29|4647.69|4647.69|0
1649060270000|2022-04-04 08:17:50|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|0
1649060280000|2022-04-04 08:18:00|4647.95|4647.95|4646.94|4646.94|4647.95|4647.95|4646.61|4646.61|0
1649060300000|2022-04-04 08:18:20|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|4646.59|0
1649060310000|2022-04-04 08:18:30|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|0
1649060340000|2022-04-04 08:19:00|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|4647.09|0
1649060350000|2022-04-04 08:19:10|4646.39|4646.39|4647|4647|4647.18|4647.18|4646.39|4646.39|0
1649060360000|2022-04-04 08:19:20|4646.34|4646.34|4646.42|4646.42|4646.51|4646.51|4646.25|4646.25|0
1649060370000|2022-04-04 08:19:30|4646.51|4646.51|4647.18|4647.18|4647.18|4647.18|4646.51|4646.51|0
1649060390000|2022-04-04 08:19:50|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|0
1649060400000|2022-04-04 08:20:00|4647|4647|4647.17|4647.17|4647.17|4647.17|4647|4647|0
1649060420000|2022-04-04 08:20:20|4646.64|4646.64|4650.96|4650.96|4650.96|4650.96|4646.64|4646.64|0
1649060430000|2022-04-04 08:20:30|4651.32|4651.32|4652.26|4652.26|4652.26|4652.26|4651.32|4651.32|0
1649060450000|2022-04-04 08:20:50|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1649060460000|2022-04-04 08:21:00|4653.95|4653.95|4651.86|4651.86|4653.95|4653.95|4651.86|4651.86|0
1649060480000|2022-04-04 08:21:20|4656.54|4656.54|4657.88|4657.88|4657.88|4657.88|4656.54|4656.54|0
1649060490000|2022-04-04 08:21:30|4659.22|4659.22|4657.88|4657.88|4659.22|4659.22|4657.88|4657.88|0
1649060500000|2022-04-04 08:21:40|4657.65|4657.65|4657.88|4657.88|4657.88|4657.88|4657.21|4657.21|0
1649060510000|2022-04-04 08:21:50|4657.71|4657.71|4657.82|4657.82|4657.82|4657.82|4657.47|4657.47|0
1649060520000|2022-04-04 08:22:00|4657.91|4657.91|4658.26|4658.26|4658.26|4658.26|4657.91|4657.91|0
1649060530000|2022-04-04 08:22:10|4658.79|4658.79|4659.78|4659.78|4659.78|4659.78|4658.44|4658.44|0
1649060540000|2022-04-04 08:22:20|4660.45|4660.45|4660.98|4660.98|4660.98|4660.98|4659.78|4659.78|0
1649060550000|2022-04-04 08:22:30|4660.89|4660.89|4661.16|4661.16|4661.16|4661.16|4660.8|4660.8|0
1649060560000|2022-04-04 08:22:40|4661.25|4661.25|4664.03|4664.03|4664.11|4664.11|4661.17|4661.17|0
1649060580000|2022-04-04 08:23:00|4663.94|4663.94|4664.03|4664.03|4664.03|4664.03|4663.94|4663.94|0
1649060590000|2022-04-04 08:23:10|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1649060600000|2022-04-04 08:23:20|4665.68|4665.68|4666.26|4666.26|4666.26|4666.26|4665.51|4665.51|0
1649060610000|2022-04-04 08:23:30|4666.93|4666.93|4667.37|4667.37|4667.37|4667.37|4665.59|4665.59|0
1649060620000|2022-04-04 08:23:40|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|0
1649060630000|2022-04-04 08:23:50|4667.23|4667.23|4667.41|4667.41|4667.41|4667.41|4667.15|4667.15|0
1649060640000|2022-04-04 08:24:00|4667.77|4667.77|4667.62|4667.62|4667.88|4667.88|4667.62|4667.62|0
1649060650000|2022-04-04 08:24:10|4666.95|4666.95|4667.21|4667.21|4667.21|4667.21|4666.95|4666.95|0
1649060670000|2022-04-04 08:24:30|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1649060690000|2022-04-04 08:24:50|4665.96|4665.96|4665.67|4665.67|4665.96|4665.96|4665.23|4665.23|0
1649060700000|2022-04-04 08:25:00|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|0
1649060710000|2022-04-04 08:25:10|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1649060740000|2022-04-04 08:25:40|4664.2|4664.2|4661.48|4661.48|4664.2|4664.2|4661.48|4661.48|0
1649060750000|2022-04-04 08:25:50|4662.01|4662.01|4663.07|4663.07|4663.07|4663.07|4662.01|4662.01|0
1649060760000|2022-04-04 08:26:00|4662.99|4662.99|4662.37|4662.37|4662.99|4662.99|4662.37|4662.37|0
1649060770000|2022-04-04 08:26:10|4662.25|4662.25|4663.04|4663.04|4663.04|4663.04|4662.25|4662.25|0
1649060780000|2022-04-04 08:26:20|4661.7|4661.7|4661.75|4661.75|4662.37|4662.37|4661.7|4661.7|0
1649060790000|2022-04-04 08:26:30|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1649060800000|2022-04-04 08:26:40|4662.86|4662.86|4662.19|4662.19|4662.86|4662.86|4662.19|4662.19|0
1649060810000|2022-04-04 08:26:50|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|0
1649060820000|2022-04-04 08:27:00|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1649060830000|2022-04-04 08:27:10|4661.71|4661.71|4661.88|4661.88|4661.88|4661.88|4661.71|4661.71|0
1649060840000|2022-04-04 08:27:20|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|4660.99|0
1649060850000|2022-04-04 08:27:30|4660.87|4660.87|4661.08|4661.08|4661.08|4661.08|4660.87|4660.87|0
1649060860000|2022-04-04 08:27:40|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|4661.75|0
1649060870000|2022-04-04 08:27:50|4661.93|4661.93|4662.02|4662.02|4662.02|4662.02|4661.93|4661.93|0
1649060880000|2022-04-04 08:28:00|4661.84|4661.84|4661.93|4661.93|4661.93|4661.93|4661.84|4661.84|0
1649060890000|2022-04-04 08:28:10|4662.28|4662.28|4662.37|4662.37|4662.37|4662.37|4662.28|4662.28|0
1649060900000|2022-04-04 08:28:20|4661.03|4661.03|4663.55|4663.55|4664.15|4664.15|4661.03|4661.03|0
1649060910000|2022-04-04 08:28:30|4663.73|4663.73|4664.25|4664.25|4664.25|4664.25|4663.73|4663.73|0
1649060920000|2022-04-04 08:28:40|4664.04|4664.04|4667.7|4667.7|4667.7|4667.7|4663.94|4663.94|0
1649060930000|2022-04-04 08:28:50|4665.69|4665.69|4665.02|4665.02|4665.69|4665.69|4665.02|4665.02|0
1649060940000|2022-04-04 08:29:00|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|4665.69|0
1649060950000|2022-04-04 08:29:10|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|0
1649060960000|2022-04-04 08:29:20|4665.87|4665.87|4666.7|4666.7|4667.23|4667.23|4665.87|4665.87|0
1649060970000|2022-04-04 08:29:30|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|4666.35|0
1649060980000|2022-04-04 08:29:40|4667.69|4667.69|4670.45|4670.45|4670.45|4670.45|4667.6|4667.6|0
1649060990000|2022-04-04 08:29:50|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1649061000000|2022-04-04 08:30:00|4668.8|4668.8|4667.67|4667.67|4669.01|4669.01|4667.67|4667.67|0
1649061010000|2022-04-04 08:30:10|4668.2|4668.2|4671.06|4671.06|4671.06|4671.06|4668.2|4668.2|0
1649061020000|2022-04-04 08:30:20|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|0
1649061030000|2022-04-04 08:30:30|4670.79|4670.79|4671.06|4671.06|4671.06|4671.06|4670.79|4670.79|0
1649061040000|2022-04-04 08:30:40|4672.4|4672.4|4672.66|4672.66|4672.66|4672.66|4672.4|4672.4|0
1649061050000|2022-04-04 08:30:50|4672.84|4672.84|4673.1|4673.1|4673.37|4673.37|4672.84|4672.84|0
1649061060000|2022-04-04 08:31:00|4672.57|4672.57|4672.8|4672.8|4672.8|4672.8|4672.36|4672.36|0
1649061070000|2022-04-04 08:31:10|4672.68|4672.68|4673.98|4673.98|4673.98|4673.98|4672.56|4672.56|0
1649061080000|2022-04-04 08:31:20|4674.24|4674.24|4676.14|4676.14|4676.95|4676.95|4674.24|4674.24|0
1649061090000|2022-04-04 08:31:30|4674.8|4674.8|4675.24|4675.24|4675.24|4675.24|4674.8|4674.8|0
1649061100000|2022-04-04 08:31:40|4675.12|4675.12|4675.24|4675.24|4675.24|4675.24|4675.12|4675.12|0
1649061110000|2022-04-04 08:31:50|4673.72|4673.72|4674.34|4674.34|4674.34|4674.34|4673.72|4673.72|0
1649061120000|2022-04-04 08:32:00|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|0
1649061140000|2022-04-04 08:32:20|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|0
1649061150000|2022-04-04 08:32:30|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|4672.79|0
1649061170000|2022-04-04 08:32:50|4671.45|4671.45|4671.36|4671.36|4671.45|4671.45|4671.09|4671.09|0
1649061180000|2022-04-04 08:33:00|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|4671.89|0
1649061190000|2022-04-04 08:33:10|4673.12|4673.12|4673.47|4673.47|4673.48|4673.48|4673.12|4673.12|0
1649061200000|2022-04-04 08:33:20|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|0
1649061210000|2022-04-04 08:33:30|4672.3|4672.3|4671.68|4671.68|4672.3|4672.3|4671.68|4671.68|0
1649061220000|2022-04-04 08:33:40|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|0
1649061230000|2022-04-04 08:33:50|4671.68|4671.68|4672.57|4672.57|4672.57|4672.57|4671.68|4671.68|0
1649061240000|2022-04-04 08:34:00|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1649061250000|2022-04-04 08:34:10|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|0
1649061270000|2022-04-04 08:34:30|4671.67|4671.67|4671.05|4671.05|4671.67|4671.67|4671.05|4671.05|0
1649061300000|2022-04-04 08:35:00|4671.67|4671.67|4670.99|4670.99|4671.67|4671.67|4670.99|4670.99|0
1649061320000|2022-04-04 08:35:20|4670.32|4670.32|4669.49|4669.49|4670.32|4670.32|4669.44|4669.44|0
1649061330000|2022-04-04 08:35:30|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1649061340000|2022-04-04 08:35:40|4670.75|4670.75|4670.07|4670.07|4670.75|4670.75|4670.07|4670.07|0
1649061350000|2022-04-04 08:35:50|4670.37|4670.37|4670.95|4670.95|4670.95|4670.95|4670.28|4670.28|0
1649061360000|2022-04-04 08:36:00|4671.05|4671.05|4671.58|4671.58|4671.72|4671.72|4671.05|4671.05|0
1649061370000|2022-04-04 08:36:10|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|4671.68|0
1649061380000|2022-04-04 08:36:20|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1649061410000|2022-04-04 08:36:50|4670.62|4670.62|4670.36|4670.36|4670.62|4670.62|4670.36|4670.36|0
1649061420000|2022-04-04 08:37:00|4670.98|4670.98|4668.12|4668.12|4670.98|4670.98|4668.12|4668.12|0
1649061430000|2022-04-04 08:37:10|4668.03|4668.03|4665.76|4665.76|4668.03|4668.03|4665.76|4665.76|0
1649061440000|2022-04-04 08:37:20|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1649061450000|2022-04-04 08:37:30|4665.58|4665.58|4665.4|4665.4|4665.58|4665.58|4665.4|4665.4|0
1649061470000|2022-04-04 08:37:50|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|4665.14|0
1649061480000|2022-04-04 08:38:00|4664.9|4664.9|4664.61|4664.61|4664.9|4664.9|4664.61|4664.61|0
1649061490000|2022-04-04 08:38:10|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1649061500000|2022-04-04 08:38:20|4662.86|4662.86|4661.89|4661.89|4662.86|4662.86|4661.89|4661.89|0
1649061510000|2022-04-04 08:38:30|4661.77|4661.77|4661.88|4661.88|4661.88|4661.88|4661.77|4661.77|0
1649061520000|2022-04-04 08:38:40|4661.99|4661.99|4662.66|4662.66|4662.66|4662.66|4661.99|4661.99|0
1649061530000|2022-04-04 08:38:50|4663.01|4663.01|4663.77|4663.77|4664.44|4664.44|4663.01|4663.01|0
1649061540000|2022-04-04 08:39:00|4663.51|4663.51|4662.31|4662.31|4663.51|4663.51|4662.31|4662.31|0
1649061550000|2022-04-04 08:39:10|4663.02|4663.02|4662.67|4662.67|4663.02|4663.02|4662.67|4662.67|0
1649061600000|2022-04-04 08:40:00|4662.58|4662.58|4662.9|4662.9|4662.9|4662.9|4662.31|4662.31|0
1649061610000|2022-04-04 08:40:10|4662.76|4662.76|4663.31|4663.31|4663.31|4663.31|4662.76|4662.76|0
1649061630000|2022-04-04 08:40:30|4663.67|4663.67|4662.33|4662.33|4664.34|4664.34|4662.33|4662.33|0
1649061640000|2022-04-04 08:40:40|4661.36|4661.36|4661.18|4661.18|4661.36|4661.36|4661.18|4661.18|0
1649061660000|2022-04-04 08:41:00|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1649061670000|2022-04-04 08:41:10|4660.66|4660.66|4659.78|4659.78|4660.66|4660.66|4659.6|4659.6|0
1649061680000|2022-04-04 08:41:20|4659.69|4659.69|4660.04|4660.04|4660.04|4660.04|4659.69|4659.69|0
1649061690000|2022-04-04 08:41:30|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1649061710000|2022-04-04 08:41:50|4659.34|4659.34|4659.43|4659.43|4659.43|4659.43|4659.34|4659.34|0
1649061730000|2022-04-04 08:42:10|4658.76|4658.76|4659.39|4659.39|4659.39|4659.39|4658.43|4658.43|0
1649061740000|2022-04-04 08:42:20|4658.95|4658.95|4658.43|4658.43|4658.95|4658.95|4658.43|4658.43|0
1649061750000|2022-04-04 08:42:30|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1649061760000|2022-04-04 08:42:40|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1649061770000|2022-04-04 08:42:50|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1649061790000|2022-04-04 08:43:10|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|0
1649061800000|2022-04-04 08:43:20|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|0
1649061810000|2022-04-04 08:43:30|4658.45|4658.45|4658.45|4658.45|4658.45|4658.45|4658.45|4658.45|0
1649061820000|2022-04-04 08:43:40|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1649061830000|2022-04-04 08:43:50|4658.52|4658.52|4659.08|4659.08|4659.08|4659.08|4655.84|4655.84|0
1649061840000|2022-04-04 08:44:00|4659.7|4659.7|4658.82|4658.82|4659.7|4659.7|4658.82|4658.82|0
1649061850000|2022-04-04 08:44:10|4658.55|4658.55|4658.67|4658.67|4658.67|4658.67|4658.55|4658.55|0
1649061860000|2022-04-04 08:44:20|4659.34|4659.34|4660.13|4660.13|4660.13|4660.13|4659.34|4659.34|0
1649061870000|2022-04-04 08:44:30|4661.47|4661.47|4660.8|4660.8|4662.14|4662.14|4660.8|4660.8|0
1649061880000|2022-04-04 08:44:40|4661.47|4661.47|4658.79|4658.79|4661.47|4661.47|4658.79|4658.79|0
1649061890000|2022-04-04 08:44:50|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|4658.88|0
1649061900000|2022-04-04 08:45:00|4659.06|4659.06|4657.8|4657.8|4659.23|4659.23|4657.8|4657.8|0
1649061920000|2022-04-04 08:45:20|4657.1|4657.1|4656.92|4656.92|4657.1|4657.1|4656.92|4656.92|0
1649061940000|2022-04-04 08:45:40|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|0
1649061960000|2022-04-04 08:46:00|4656.13|4656.13|4656.3|4656.3|4656.3|4656.3|4656.13|4656.13|0
1649061970000|2022-04-04 08:46:10|4656.39|4656.39|4656.48|4656.48|4656.48|4656.48|4656.39|4656.39|0
1649061980000|2022-04-04 08:46:20|4653.13|4653.13|4652.95|4652.95|4653.13|4653.13|4652.95|4652.95|0
1649061990000|2022-04-04 08:46:30|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|0
1649062010000|2022-04-04 08:46:50|4652.99|4652.99|4654.28|4654.28|4654.54|4654.54|4652.99|4652.99|0
1649062020000|2022-04-04 08:47:00|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|0
1649062030000|2022-04-04 08:47:10|4651.6|4651.6|4650.65|4650.65|4651.76|4651.76|4650.65|4650.65|0
1649062060000|2022-04-04 08:47:40|4651.62|4651.62|4652.68|4652.68|4653.03|4653.03|4651.62|4651.62|0
1649062070000|2022-04-04 08:47:50|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1649062080000|2022-04-04 08:48:00|4652.15|4652.15|4651.56|4651.56|4652.15|4652.15|4651.56|4651.56|0
1649062090000|2022-04-04 08:48:10|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|0
1649062100000|2022-04-04 08:48:20|4651.39|4651.39|4651.83|4651.83|4651.83|4651.83|4651.39|4651.39|0
1649062110000|2022-04-04 08:48:30|4651.16|4651.16|4651.33|4651.33|4651.33|4651.33|4651.16|4651.16|0
1649062130000|2022-04-04 08:48:50|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1649062140000|2022-04-04 08:49:00|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|4650.45|0
1649062150000|2022-04-04 08:49:10|4650.72|4650.72|4649.29|4649.29|4650.72|4650.72|4649.29|4649.29|0
1649062160000|2022-04-04 08:49:20|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649062170000|2022-04-04 08:49:30|4648.62|4648.62|4648.71|4648.71|4648.88|4648.88|4648.62|4648.62|0
1649062190000|2022-04-04 08:49:50|4650.05|4650.05|4651.39|4651.39|4651.39|4651.39|4650.05|4650.05|0
1649062200000|2022-04-04 08:50:00|4651.09|4651.09|4650.78|4650.78|4651.09|4651.09|4650.78|4650.78|0
1649062210000|2022-04-04 08:50:10|4650.42|4650.42|4650.69|4650.69|4650.69|4650.69|4650.42|4650.42|0
1649062230000|2022-04-04 08:50:30|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|0
1649062240000|2022-04-04 08:50:40|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|0
1649062250000|2022-04-04 08:50:50|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|0
1649062300000|2022-04-04 08:51:40|4649.91|4649.91|4652.59|4652.59|4652.59|4652.59|4649.91|4649.91|0
1649062340000|2022-04-04 08:52:20|4653.92|4653.92|4655.93|4655.93|4655.93|4655.93|4653.92|4653.92|0
1649062350000|2022-04-04 08:52:30|4654.59|4654.59|4654.42|4654.42|4654.59|4654.59|4654.42|4654.42|0
1649062370000|2022-04-04 08:52:50|4654.51|4654.51|4654.33|4654.33|4654.51|4654.51|4654.33|4654.33|0
1649062380000|2022-04-04 08:53:00|4655.07|4655.07|4654.89|4654.89|4655.07|4655.07|4654.33|4654.33|0
1649062390000|2022-04-04 08:53:10|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|0
1649062400000|2022-04-04 08:53:20|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1649062410000|2022-04-04 08:53:30|4655.15|4655.15|4654.8|4654.8|4655.15|4655.15|4654.8|4654.8|0
1649062420000|2022-04-04 08:53:40|4654.54|4654.54|4655.21|4655.21|4655.21|4655.21|4654.54|4654.54|0
1649062430000|2022-04-04 08:53:50|4654.54|4654.54|4654.45|4654.45|4654.63|4654.63|4654.01|4654.01|0
1649062440000|2022-04-04 08:54:00|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1649062450000|2022-04-04 08:54:10|4653.49|4653.49|4653.67|4653.67|4653.67|4653.67|4653.49|4653.49|0
1649062480000|2022-04-04 08:54:40|4653.93|4653.93|4653.87|4653.87|4654.2|4654.2|4653.87|4653.87|0
1649062500000|2022-04-04 08:55:00|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1649062520000|2022-04-04 08:55:20|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|4653.96|0
1649062530000|2022-04-04 08:55:30|4653.81|4653.81|4652.47|4652.47|4653.81|4653.81|4652.47|4652.47|0
1649062550000|2022-04-04 08:55:50|4652.65|4652.65|4652.47|4652.47|4652.65|4652.65|4652.47|4652.47|0
1649062570000|2022-04-04 08:56:10|4652.63|4652.63|4651.29|4651.29|4652.63|4652.63|4651.29|4651.29|0
1649062590000|2022-04-04 08:56:30|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|0
1649062620000|2022-04-04 08:57:00|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|4651.17|0
1649062640000|2022-04-04 08:57:20|4650.55|4650.55|4649.85|4649.85|4650.55|4650.55|4649.85|4649.85|0
1649062660000|2022-04-04 08:57:40|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|4650.11|0
1649062680000|2022-04-04 08:58:00|4650.2|4650.2|4650.29|4650.29|4650.29|4650.29|4650.2|4650.2|0
1649062690000|2022-04-04 08:58:10|4649.76|4649.76|4649.57|4649.57|4649.76|4649.76|4649.48|4649.48|0
1649062700000|2022-04-04 08:58:20|4649.92|4649.92|4650.77|4650.77|4650.77|4650.77|4649.83|4649.83|0
1649062710000|2022-04-04 08:58:30|4650.1|4650.1|4648.76|4648.76|4650.1|4650.1|4648.76|4648.76|0
1649062720000|2022-04-04 08:58:40|4650.26|4650.26|4650.97|4650.97|4651.14|4651.14|4650.26|4650.26|0
1649062740000|2022-04-04 08:59:00|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|0
1649062760000|2022-04-04 08:59:20|4648.96|4648.96|4649.63|4649.63|4649.63|4649.63|4648.96|4648.96|0
1649062770000|2022-04-04 08:59:30|4649.54|4649.54|4649.27|4649.27|4649.54|4649.54|4649.27|4649.27|0
1649062780000|2022-04-04 08:59:40|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|4648.92|0
1649062790000|2022-04-04 08:59:50|4646.91|4646.91|4647.58|4647.58|4647.58|4647.58|4646.91|4646.91|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1649062810000|2022-04-04 09:00:10|4647.53|4647.53|4649.8|4649.8|4649.8|4649.8|4647.53|4647.53|0
1649062830000|2022-04-04 09:00:30|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|4649.97|0
1649062840000|2022-04-04 09:00:40|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|4650.3|0
1649062850000|2022-04-04 09:00:50|4650.56|4650.56|4648.55|4648.55|4650.56|4650.56|4648.55|4648.55|0
1649062860000|2022-04-04 09:01:00|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|0
1649062870000|2022-04-04 09:01:10|4649.02|4649.02|4649.19|4649.19|4649.19|4649.19|4649.02|4649.02|0
1649062880000|2022-04-04 09:01:20|4649.02|4649.02|4649.49|4649.49|4649.49|4649.49|4648.52|4648.52|0
1649062890000|2022-04-04 09:01:30|4649.84|4649.84|4650.78|4650.78|4650.78|4650.78|4649.84|4649.84|0
1649062900000|2022-04-04 09:01:40|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1649062910000|2022-04-04 09:01:50|4652.1|4652.1|4648.77|4648.77|4652.1|4652.1|4648.77|4648.77|0
1649062920000|2022-04-04 09:02:00|4648.29|4648.29|4650.16|4650.16|4650.16|4650.16|4648.08|4648.08|0
1649062930000|2022-04-04 09:02:10|4650.28|4650.28|4649.87|4649.87|4650.28|4650.28|4649.87|4649.87|0
1649062940000|2022-04-04 09:02:20|4649.16|4649.16|4646.97|4646.97|4649.16|4649.16|4646.97|4646.97|0
1649062950000|2022-04-04 09:02:30|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|0
1649062960000|2022-04-04 09:02:40|4646.94|4646.94|4646.48|4646.48|4647.15|4647.15|4646.48|4646.48|0
1649062970000|2022-04-04 09:02:50|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|0
1649062990000|2022-04-04 09:03:10|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|0
1649063000000|2022-04-04 09:03:20|4645.14|4645.14|4645.81|4645.81|4645.81|4645.81|4645.14|4645.14|0
1649063010000|2022-04-04 09:03:30|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|4645.14|0
1649063020000|2022-04-04 09:03:40|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|0
1649063050000|2022-04-04 09:04:10|4643.8|4643.8|4643.71|4643.71|4643.97|4643.97|4643.71|4643.71|0
1649063060000|2022-04-04 09:04:20|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|0
1649063070000|2022-04-04 09:04:30|4643.09|4643.09|4643.18|4643.18|4643.35|4643.35|4642.91|4642.91|0
1649063100000|2022-04-04 09:05:00|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|4643.35|0
1649063120000|2022-04-04 09:05:20|4643.09|4643.09|4643.09|4643.09|4643.09|4643.09|4643.09|4643.09|0
1649063130000|2022-04-04 09:05:30|4643.53|4643.53|4644.06|4644.06|4644.06|4644.06|4643.53|4643.53|0
1649063140000|2022-04-04 09:05:40|4644.39|4644.39|4643.05|4643.05|4644.39|4644.39|4643.05|4643.05|0
1649063160000|2022-04-04 09:06:00|4641.71|4641.71|4642.38|4642.38|4642.38|4642.38|4641.71|4641.71|0
1649063170000|2022-04-04 09:06:10|4641.94|4641.94|4642.7|4642.7|4642.7|4642.7|4641.94|4641.94|0
1649063180000|2022-04-04 09:06:20|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|0
1649063190000|2022-04-04 09:06:30|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|4642.7|0
1649063200000|2022-04-04 09:06:40|4642.52|4642.52|4642.61|4642.61|4642.61|4642.61|4642.52|4642.52|0
1649063220000|2022-04-04 09:07:00|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|4643.05|0
1649063230000|2022-04-04 09:07:10|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|0
1649063240000|2022-04-04 09:07:20|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|4642.61|0
1649063250000|2022-04-04 09:07:30|4642.7|4642.7|4643.23|4643.23|4643.23|4643.23|4642.7|4642.7|0
1649063260000|2022-04-04 09:07:40|4641.89|4641.89|4641.78|4641.78|4641.89|4641.89|4641.78|4641.78|0
1649063270000|2022-04-04 09:07:50|4642.13|4642.13|4641.96|4641.96|4642.13|4642.13|4641.96|4641.96|0
1649063280000|2022-04-04 09:08:00|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|0
1649063290000|2022-04-04 09:08:10|4642.98|4642.98|4643.65|4643.65|4643.65|4643.65|4642.98|4642.98|0
1649063300000|2022-04-04 09:08:20|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|0
1649063310000|2022-04-04 09:08:30|4643.18|4643.18|4643.12|4643.12|4643.3|4643.3|4643.12|4643.12|0
1649063320000|2022-04-04 09:08:40|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1649063340000|2022-04-04 09:09:00|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|4643.83|0
1649063350000|2022-04-04 09:09:10|4644|4644|4644|4644|4644|4644|4644|4644|0
1649063380000|2022-04-04 09:09:40|4642.94|4642.94|4643.09|4643.09|4643.09|4643.09|4642.94|4642.94|0
1649063400000|2022-04-04 09:10:00|4643.8|4643.8|4643.27|4643.27|4643.8|4643.8|4643.27|4643.27|0
1649063430000|2022-04-04 09:10:30|4643.44|4643.44|4641|4641|4643.44|4643.44|4641|4641|0
1649063440000|2022-04-04 09:10:40|4642.34|4642.34|4640.65|4640.65|4642.34|4642.34|4640.65|4640.65|0
1649063450000|2022-04-04 09:10:50|4640.82|4640.82|4640.65|4640.65|4640.82|4640.82|4640.65|4640.65|0
1649063480000|2022-04-04 09:11:20|4640.38|4640.38|4640.12|4640.12|4640.65|4640.65|4640.12|4640.12|0
1649063500000|2022-04-04 09:11:40|4642.13|4642.13|4642.8|4642.8|4642.8|4642.8|4642.13|4642.13|0
1649063520000|2022-04-04 09:12:00|4642.62|4642.62|4642.8|4642.8|4642.8|4642.8|4642.62|4642.62|0
1649063530000|2022-04-04 09:12:10|4643.06|4643.06|4643.15|4643.15|4643.15|4643.15|4643.06|4643.06|0
1649063560000|2022-04-04 09:12:40|4642.88|4642.88|4645.07|4645.07|4645.07|4645.07|4642.88|4642.88|0
1649063570000|2022-04-04 09:12:50|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|4644.72|0
1649063590000|2022-04-04 09:13:10|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|0
1649063600000|2022-04-04 09:13:20|4645.16|4645.16|4644.89|4644.89|4645.16|4645.16|4644.89|4644.89|0
1649063610000|2022-04-04 09:13:30|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|0
1649063620000|2022-04-04 09:13:40|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|0
1649063640000|2022-04-04 09:14:00|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1649063680000|2022-04-04 09:14:40|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|0
1649063690000|2022-04-04 09:14:50|4643.78|4643.78|4643.69|4643.69|4643.78|4643.78|4643.69|4643.69|0
1649063710000|2022-04-04 09:15:10|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1649063720000|2022-04-04 09:15:20|4643.31|4643.31|4642.95|4642.95|4643.31|4643.31|4642.95|4642.95|0
1649063730000|2022-04-04 09:15:30|4642.28|4642.28|4641.08|4641.08|4642.28|4642.28|4641|4641|0
1649063740000|2022-04-04 09:15:40|4641.17|4641.17|4640.85|4640.85|4641.52|4641.52|4640.85|4640.85|0
1649063780000|2022-04-04 09:16:20|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1649063800000|2022-04-04 09:16:40|4640.15|4640.15|4640.24|4640.24|4640.24|4640.24|4640.15|4640.15|0
1649063820000|2022-04-04 09:17:00|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1649063830000|2022-04-04 09:17:10|4640.71|4640.71|4640.95|4640.95|4640.95|4640.95|4640.71|4640.71|0
1649063840000|2022-04-04 09:17:20|4640.68|4640.68|4640.59|4640.59|4640.68|4640.68|4640.59|4640.59|0
1649063850000|2022-04-04 09:17:30|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1649063860000|2022-04-04 09:17:40|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|0
1649063870000|2022-04-04 09:17:50|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|0
1649063880000|2022-04-04 09:18:00|4639.22|4639.22|4639.89|4639.89|4639.89|4639.89|4639.22|4639.22|0
1649063900000|2022-04-04 09:18:20|4640.73|4640.73|4642.34|4642.34|4642.34|4642.34|4640.73|4640.73|0
1649063920000|2022-04-04 09:18:40|4641.46|4641.46|4640.12|4640.12|4641.46|4641.46|4640.12|4640.12|0
1649063930000|2022-04-04 09:18:50|4640.01|4640.01|4640.27|4640.27|4640.27|4640.27|4640.01|4640.01|0
1649063940000|2022-04-04 09:19:00|4640.49|4640.49|4641.42|4641.42|4641.42|4641.42|4640.49|4640.49|0
1649063950000|2022-04-04 09:19:10|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|0
1649063960000|2022-04-04 09:19:20|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|0
1649064000000|2022-04-04 09:20:00|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|4640.08|0
1649064010000|2022-04-04 09:20:10|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1649064020000|2022-04-04 09:20:20|4640.96|4640.96|4641.49|4641.49|4641.49|4641.49|4640.96|4640.96|0
1649064040000|2022-04-04 09:20:40|4642.16|4642.16|4643.1|4643.1|4643.1|4643.1|4642.16|4642.16|0
1649064060000|2022-04-04 09:21:00|4643.22|4643.22|4643.22|4643.22|4643.34|4643.34|4643.1|4643.1|0
1649064070000|2022-04-04 09:21:10|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|4643.1|0
1649064100000|2022-04-04 09:21:40|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|0
1649064120000|2022-04-04 09:22:00|4642.02|4642.02|4642.02|4642.02|4642.02|4642.02|4642.02|4642.02|0
1649064130000|2022-04-04 09:22:10|4640.68|4640.68|4640.6|4640.6|4640.68|4640.68|4640.24|4640.24|0
1649064140000|2022-04-04 09:22:20|4640.77|4640.77|4640.8|4640.8|4640.8|4640.8|4640.65|4640.65|0
1649064150000|2022-04-04 09:22:30|4640.63|4640.63|4640.95|4640.95|4640.95|4640.95|4640.63|4640.63|0
1649064160000|2022-04-04 09:22:40|4641.12|4641.12|4640.63|4640.63|4641.12|4641.12|4640.63|4640.63|0
1649064170000|2022-04-04 09:22:50|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1649064180000|2022-04-04 09:23:00|4641.04|4641.04|4641.04|4641.04|4641.21|4641.21|4641.04|4641.04|0
1649064200000|2022-04-04 09:23:20|4640.95|4640.95|4640.4|4640.4|4640.95|4640.95|4640.28|4640.28|0
1649064210000|2022-04-04 09:23:30|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|0
1649064220000|2022-04-04 09:23:40|4640.52|4640.52|4640.52|4640.52|4640.52|4640.52|4640.52|4640.52|0
1649064230000|2022-04-04 09:23:50|4640.25|4640.25|4639.99|4639.99|4640.25|4640.25|4639.99|4639.99|0
1649064300000|2022-04-04 09:25:00|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|0
1649064330000|2022-04-04 09:25:30|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|4639.9|0
1649064350000|2022-04-04 09:25:50|4639.64|4639.64|4640.98|4640.98|4640.98|4640.98|4639.64|4639.64|0
1649064360000|2022-04-04 09:26:00|4640.74|4640.74|4641.14|4641.14|4641.14|4641.14|4640.47|4640.47|0
1649064370000|2022-04-04 09:26:10|4641.41|4641.41|4641.59|4641.59|4641.59|4641.59|4641.41|4641.41|0
1649064410000|2022-04-04 09:26:50|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|0
1649064470000|2022-04-04 09:27:50|4641.67|4641.67|4642.91|4642.91|4642.91|4642.91|4641.67|4641.67|0
1649064480000|2022-04-04 09:28:00|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|4643.12|0
1649064500000|2022-04-04 09:28:20|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|0
1649064530000|2022-04-04 09:28:50|4643.21|4643.21|4643.06|4643.06|4643.21|4643.21|4643.06|4643.06|0
1649064540000|2022-04-04 09:29:00|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1649064550000|2022-04-04 09:29:10|4643.06|4643.06|4643.33|4643.33|4643.33|4643.33|4643.06|4643.06|0
1649064560000|2022-04-04 09:29:20|4643.16|4643.16|4643.49|4643.49|4643.49|4643.49|4643.16|4643.16|0
1649064570000|2022-04-04 09:29:30|4643.76|4643.76|4643.59|4643.59|4643.76|4643.76|4643.59|4643.59|0
1649064580000|2022-04-04 09:29:40|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1649064590000|2022-04-04 09:29:50|4647.61|4647.61|4648.58|4648.58|4648.58|4648.58|4647.61|4647.61|0
1649064600000|2022-04-04 09:30:00|4648.49|4648.49|4649.83|4649.83|4649.83|4649.83|4648.49|4648.49|0
1649064610000|2022-04-04 09:30:10|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|4650.27|0
1649064620000|2022-04-04 09:30:20|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|4649.9|0
1649064670000|2022-04-04 09:31:10|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1649064690000|2022-04-04 09:31:30|4651.68|4651.68|4651.41|4651.41|4651.68|4651.68|4651.41|4651.41|0
1649064700000|2022-04-04 09:31:40|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1649064720000|2022-04-04 09:32:00|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|0
1649064730000|2022-04-04 09:32:10|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1649064740000|2022-04-04 09:32:20|4651.06|4651.06|4651.24|4651.24|4651.24|4651.24|4651.06|4651.06|0
1649064750000|2022-04-04 09:32:30|4651.5|4651.5|4651.5|4651.5|4651.5|4651.5|4651.5|4651.5|0
1649064770000|2022-04-04 09:32:50|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1649064780000|2022-04-04 09:33:00|4654.85|4654.85|4656.01|4656.01|4656.19|4656.19|4654.85|4654.85|0
1649064810000|2022-04-04 09:33:30|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1649064840000|2022-04-04 09:34:00|4655.67|4655.67|4655.84|4655.84|4655.84|4655.84|4655.67|4655.67|0
1649064850000|2022-04-04 09:34:10|4656.28|4656.28|4656.1|4656.1|4656.28|4656.28|4655.84|4655.84|0
1649064860000|2022-04-04 09:34:20|4657.44|4657.44|4656.77|4656.77|4658.11|4658.11|4656.77|4656.77|0
1649064870000|2022-04-04 09:34:30|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|0
1649064880000|2022-04-04 09:34:40|4657.14|4657.14|4657|4657|4657.14|4657.14|4657|4657|0
1649064890000|2022-04-04 09:34:50|4656.83|4656.83|4657.16|4657.16|4657.33|4657.33|4656.83|4656.83|0
1649064900000|2022-04-04 09:35:00|4657|4657|4657|4657|4657|4657|4657|4657|0
1649064910000|2022-04-04 09:35:10|4657.17|4657.17|4656.91|4656.91|4657.17|4657.17|4656.91|4656.91|0
1649064920000|2022-04-04 09:35:20|4657.58|4657.58|4658.02|4658.02|4658.02|4658.02|4657.58|4657.58|0
1649064930000|2022-04-04 09:35:30|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1649064960000|2022-04-04 09:36:00|4657.67|4657.67|4657.49|4657.49|4657.67|4657.67|4657.49|4657.49|0
1649065000000|2022-04-04 09:36:40|4657.28|4657.28|4657.37|4657.37|4657.37|4657.37|4657.28|4657.28|0
1649065010000|2022-04-04 09:36:50|4657.45|4657.45|4655.44|4655.44|4657.45|4657.45|4655.44|4655.44|0
1649065020000|2022-04-04 09:37:00|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1649065030000|2022-04-04 09:37:10|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|4655.24|0
1649065040000|2022-04-04 09:37:20|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1649065060000|2022-04-04 09:37:40|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1649065070000|2022-04-04 09:37:50|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1649065100000|2022-04-04 09:38:20|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1649065120000|2022-04-04 09:38:40|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|0
1649065130000|2022-04-04 09:38:50|4657.95|4657.95|4657.78|4657.78|4657.95|4657.95|4657.78|4657.78|0
1649065140000|2022-04-04 09:39:00|4657.6|4657.6|4656.79|4656.79|4657.6|4657.6|4656.08|4656.08|0
1649065150000|2022-04-04 09:39:10|4655.45|4655.45|4655.45|4655.45|4655.45|4655.45|4654.78|4654.78|0
1649065170000|2022-04-04 09:39:30|4654.83|4654.83|4654.92|4654.92|4654.92|4654.92|4654.83|4654.83|0
1649065180000|2022-04-04 09:39:40|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|4654.39|0
1649065190000|2022-04-04 09:39:50|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|0
1649065210000|2022-04-04 09:40:10|4652.52|4652.52|4652.7|4652.7|4652.7|4652.7|4652.52|4652.52|0
1649065220000|2022-04-04 09:40:20|4653.14|4653.14|4654.04|4654.04|4654.48|4654.48|4653.14|4653.14|0
1649065240000|2022-04-04 09:40:40|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|4654.57|0
1649065260000|2022-04-04 09:41:00|4654.75|4654.75|4654.39|4654.39|4654.75|4654.75|4654.39|4654.39|0
1649065270000|2022-04-04 09:41:10|4654.66|4654.66|4654.49|4654.49|4654.66|4654.66|4654.49|4654.49|0
1649065280000|2022-04-04 09:41:20|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|0
1649065290000|2022-04-04 09:41:30|4655.34|4655.34|4655.78|4655.78|4655.78|4655.78|4655.34|4655.34|0
1649065320000|2022-04-04 09:42:00|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|4656.13|0
1649065330000|2022-04-04 09:42:10|4656.35|4656.35|4656.35|4656.35|4656.35|4656.35|4656.35|4656.35|0
1649065350000|2022-04-04 09:42:30|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|0
1649065360000|2022-04-04 09:42:40|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1649065370000|2022-04-04 09:42:50|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|4658.78|0
1649065380000|2022-04-04 09:43:00|4659.45|4659.45|4657.44|4657.44|4659.45|4659.45|4657.44|4657.44|0
1649065390000|2022-04-04 09:43:10|4657.23|4657.23|4657.93|4657.93|4657.93|4657.93|4657.23|4657.23|0
1649065420000|2022-04-04 09:43:40|4657.26|4657.26|4656.59|4656.59|4657.26|4657.26|4656.59|4656.59|0
1649065430000|2022-04-04 09:43:50|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1649065440000|2022-04-04 09:44:00|4654.7|4654.7|4653.64|4653.64|4654.7|4654.7|4653.64|4653.64|0
1649065490000|2022-04-04 09:44:50|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|4653.11|0
1649065500000|2022-04-04 09:45:00|4652.96|4652.96|4652.49|4652.49|4652.96|4652.96|4652.49|4652.49|0
1649065520000|2022-04-04 09:45:20|4653.2|4653.2|4652.53|4652.53|4653.2|4653.2|4651.86|4651.86|0
1649065550000|2022-04-04 09:45:50|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|0
1649065560000|2022-04-04 09:46:00|4650.34|4650.34|4650.17|4650.17|4650.34|4650.34|4650.17|4650.17|0
1649065580000|2022-04-04 09:46:20|4649.99|4649.99|4650.87|4650.87|4650.87|4650.87|4649.99|4649.99|0
1649065600000|2022-04-04 09:46:40|4650.64|4650.64|4649.99|4649.99|4650.64|4650.64|4649.99|4649.99|0
1649065630000|2022-04-04 09:47:10|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|0
1649065670000|2022-04-04 09:47:50|4649.78|4649.78|4649.67|4649.67|4649.78|4649.78|4649.67|4649.67|0
1649065680000|2022-04-04 09:48:00|4649.23|4649.23|4649.49|4649.49|4649.49|4649.49|4649.23|4649.23|0
1649065690000|2022-04-04 09:48:10|4650.16|4650.16|4650.69|4650.69|4650.69|4650.69|4650.16|4650.16|0
1649065700000|2022-04-04 09:48:20|4650.87|4650.87|4651.05|4651.05|4651.05|4651.05|4650.87|4650.87|0
1649065720000|2022-04-04 09:48:40|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1649065730000|2022-04-04 09:48:50|4650.94|4650.94|4650.59|4650.59|4650.94|4650.94|4650.59|4650.59|0
1649065740000|2022-04-04 09:49:00|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1649065760000|2022-04-04 09:49:20|4650.27|4650.27|4650.45|4650.45|4650.45|4650.45|4650.27|4650.27|0
1649065770000|2022-04-04 09:49:30|4650.34|4650.34|4650.19|4650.19|4650.34|4650.34|4650.19|4650.19|0
1649065790000|2022-04-04 09:49:50|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1649065800000|2022-04-04 09:50:00|4649.15|4649.15|4649.68|4649.68|4649.68|4649.68|4649.15|4649.15|0
1649065820000|2022-04-04 09:50:20|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1649065830000|2022-04-04 09:50:30|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1649065860000|2022-04-04 09:51:00|4652.18|4652.18|4652.71|4652.71|4652.71|4652.71|4652.18|4652.18|0
1649065910000|2022-04-04 09:51:50|4651.37|4651.37|4651.01|4651.01|4651.37|4651.37|4651.01|4651.01|0
1649065930000|2022-04-04 09:52:10|4651.19|4651.19|4651.53|4651.53|4651.53|4651.53|4651.19|4651.19|0
1649065940000|2022-04-04 09:52:20|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|0
1649065970000|2022-04-04 09:52:50|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|4651.03|0
1649065990000|2022-04-04 09:53:10|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|4651.13|0
1649066010000|2022-04-04 09:53:30|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1649066020000|2022-04-04 09:53:40|4651.66|4651.66|4651.99|4651.99|4651.99|4651.99|4651.66|4651.66|0
1649066040000|2022-04-04 09:54:00|4652.32|4652.32|4651.29|4651.29|4652.32|4652.32|4651.29|4651.29|0
1649066050000|2022-04-04 09:54:10|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|0
1649066060000|2022-04-04 09:54:20|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|0
1649066090000|2022-04-04 09:54:50|4650.23|4650.23|4650.4|4650.4|4650.93|4650.93|4650.23|4650.23|0
1649066100000|2022-04-04 09:55:00|4650.23|4650.23|4650.58|4650.58|4650.58|4650.58|4650.23|4650.23|0
1649066110000|2022-04-04 09:55:10|4651.29|4651.29|4651.11|4651.11|4651.29|4651.29|4651.11|4651.11|0
1649066130000|2022-04-04 09:55:30|4650.76|4650.76|4651.46|4651.46|4651.46|4651.46|4650.76|4650.76|0
1649066160000|2022-04-04 09:56:00|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649066170000|2022-04-04 09:56:10|4652.17|4652.17|4652.7|4652.7|4652.7|4652.7|4652.17|4652.17|0
1649066180000|2022-04-04 09:56:20|4652.82|4652.82|4653.05|4653.05|4653.05|4653.05|4652.82|4652.82|0
1649066230000|2022-04-04 09:57:10|4652.88|4652.88|4652.7|4652.7|4652.88|4652.88|4652.7|4652.7|0
1649066250000|2022-04-04 09:57:30|4652.52|4652.52|4652.7|4652.7|4652.7|4652.7|4652.52|4652.52|0
1649066260000|2022-04-04 09:57:40|4652.88|4652.88|4653.23|4653.23|4653.23|4653.23|4652.88|4652.88|0
1649066280000|2022-04-04 09:58:00|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|0
1649066290000|2022-04-04 09:58:10|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1649066300000|2022-04-04 09:58:20|4653.19|4653.19|4652.69|4652.69|4653.36|4653.36|4652.69|4652.69|0
1649066310000|2022-04-04 09:58:30|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|0
1649066320000|2022-04-04 09:58:40|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1649066360000|2022-04-04 09:59:20|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|4653.06|0
1649066370000|2022-04-04 09:59:30|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|4651.48|0
1649066390000|2022-04-04 09:59:50|4651.37|4651.37|4652.71|4652.71|4652.71|4652.71|4651.37|4651.37|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|0
1649066440000|2022-04-04 10:00:40|4651.16|4651.16|4652.85|4652.85|4652.85|4652.85|4651.16|4651.16|0
1649066460000|2022-04-04 10:01:00|4653.2|4653.2|4653.2|4653.2|4653.38|4653.38|4653.2|4653.2|0
1649066470000|2022-04-04 10:01:10|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|4653.87|0
1649066480000|2022-04-04 10:01:20|4653.98|4653.98|4654.19|4654.19|4654.19|4654.19|4653.98|4653.98|0
1649066490000|2022-04-04 10:01:30|4654.08|4654.08|4656.63|4656.63|4656.63|4656.63|4654.08|4654.08|0
1649066500000|2022-04-04 10:01:40|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1649066510000|2022-04-04 10:01:50|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|0
1649066540000|2022-04-04 10:02:20|4655.82|4655.82|4656|4656|4656|4656|4655.82|4655.82|0
1649066550000|2022-04-04 10:02:30|4656.35|4656.35|4657.02|4657.02|4658.36|4658.36|4656.35|4656.35|0
1649066560000|2022-04-04 10:02:40|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|0
1649066570000|2022-04-04 10:02:50|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|4657.02|0
1649066590000|2022-04-04 10:03:10|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|0
1649066620000|2022-04-04 10:03:40|4657.16|4657.16|4657.34|4657.34|4657.34|4657.34|4657.16|4657.16|0
1649066640000|2022-04-04 10:04:00|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|4656.98|0
1649066670000|2022-04-04 10:04:30|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|0
1649066710000|2022-04-04 10:05:10|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|0
1649066720000|2022-04-04 10:05:20|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1649066730000|2022-04-04 10:05:30|4657.02|4657.02|4657.55|4657.55|4657.55|4657.55|4657.02|4657.02|0
1649066740000|2022-04-04 10:05:40|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|4656.88|0
1649066750000|2022-04-04 10:05:50|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|4657.06|0
1649066760000|2022-04-04 10:06:00|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|4656.56|0
1649066780000|2022-04-04 10:06:20|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1649066810000|2022-04-04 10:06:50|4656.88|4656.88|4656.88|4656.88|4657.23|4657.23|4656.88|4656.88|0
1649066840000|2022-04-04 10:07:20|4657.55|4657.55|4657.9|4657.9|4657.9|4657.9|4657.55|4657.55|0
1649066850000|2022-04-04 10:07:30|4658.08|4658.08|4657.55|4657.55|4658.08|4658.08|4657.55|4657.55|0
1649066870000|2022-04-04 10:07:50|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|4657.37|0
1649066900000|2022-04-04 10:08:20|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1649066950000|2022-04-04 10:09:10|4655.33|4655.33|4655.68|4655.68|4655.68|4655.68|4655.33|4655.33|0
1649066960000|2022-04-04 10:09:20|4656|4656|4656|4656|4656|4656|4656|4656|0
1649066970000|2022-04-04 10:09:30|4655.65|4655.65|4655.29|4655.29|4655.65|4655.65|4655.29|4655.29|0
1649067000000|2022-04-04 10:10:00|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1649067020000|2022-04-04 10:10:20|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1649067030000|2022-04-04 10:10:30|4655.65|4655.65|4655.47|4655.47|4655.82|4655.82|4655.47|4655.47|0
1649067050000|2022-04-04 10:10:50|4655.29|4655.29|4655.47|4655.47|4655.47|4655.47|4655.29|4655.29|0
1649067070000|2022-04-04 10:11:10|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|4655.14|0
1649067080000|2022-04-04 10:11:20|4654.43|4654.43|4653.73|4653.73|4654.96|4654.96|4653.73|4653.73|0
1649067090000|2022-04-04 10:11:30|4654.08|4654.08|4653.9|4653.9|4654.08|4654.08|4653.55|4653.55|0
1649067110000|2022-04-04 10:11:50|4653.46|4653.46|4653.29|4653.29|4653.73|4653.73|4653.29|4653.29|0
1649067140000|2022-04-04 10:12:20|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1649067180000|2022-04-04 10:13:00|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|0
1649067210000|2022-04-04 10:13:30|4653.62|4653.62|4652.5|4652.5|4653.62|4653.62|4652.33|4652.33|0
1649067220000|2022-04-04 10:13:40|4652.95|4652.95|4653.06|4653.06|4653.06|4653.06|4652.95|4652.95|0
1649067240000|2022-04-04 10:14:00|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|0
1649067250000|2022-04-04 10:14:10|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|0
1649067260000|2022-04-04 10:14:20|4653.68|4653.68|4654.69|4654.69|4655.02|4655.02|4653.68|4653.68|0
1649067270000|2022-04-04 10:14:30|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|4654.02|0
1649067290000|2022-04-04 10:14:50|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|0
1649067330000|2022-04-04 10:15:30|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1649067340000|2022-04-04 10:15:40|4654.02|4654.02|4653.51|4653.51|4654.02|4654.02|4653.51|4653.51|0
1649067350000|2022-04-04 10:15:50|4654.04|4654.04|4654.57|4654.57|4654.57|4654.57|4654.04|4654.04|0
1649067370000|2022-04-04 10:16:10|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|4654.4|0
1649067380000|2022-04-04 10:16:20|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|4654.7|0
1649067390000|2022-04-04 10:16:30|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|0
1649067400000|2022-04-04 10:16:40|4653.65|4653.65|4653.21|4653.21|4653.83|4653.83|4653.21|4653.21|0
1649067430000|2022-04-04 10:17:10|4653.65|4653.65|4654|4654|4654|4654|4653.65|4653.65|0
1649067480000|2022-04-04 10:18:00|4653.84|4653.84|4653.84|4653.84|4653.84|4653.84|4653.51|4653.51|0
1649067500000|2022-04-04 10:18:20|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1649067520000|2022-04-04 10:18:40|4652.87|4652.87|4652.69|4652.69|4652.87|4652.87|4652.69|4652.69|0
1649067530000|2022-04-04 10:18:50|4649.34|4649.34|4649.34|4649.34|4649.34|4649.34|4649.34|4649.34|0
1649067570000|2022-04-04 10:19:30|4649.7|4649.7|4649.96|4649.96|4649.96|4649.96|4649.7|4649.7|0
1649067580000|2022-04-04 10:19:40|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1649067600000|2022-04-04 10:20:00|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|0
1649067620000|2022-04-04 10:20:20|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|0
1649067630000|2022-04-04 10:20:30|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1649067640000|2022-04-04 10:20:40|4649.49|4649.49|4652.17|4652.17|4652.17|4652.17|4649.49|4649.49|0
1649067650000|2022-04-04 10:20:50|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|0
1649067660000|2022-04-04 10:21:00|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1649067670000|2022-04-04 10:21:10|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1649067690000|2022-04-04 10:21:30|4651.99|4651.99|4651.11|4651.11|4651.99|4651.99|4651.11|4651.11|0
1649067700000|2022-04-04 10:21:40|4650.44|4650.44|4650|4650|4650.44|4650.44|4650|4650|0
1649067710000|2022-04-04 10:21:50|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|0
1649067720000|2022-04-04 10:22:00|4652.02|4652.02|4652.39|4652.39|4652.39|4652.39|4651.86|4651.86|0
1649067730000|2022-04-04 10:22:10|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|0
1649067780000|2022-04-04 10:23:00|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|4650.96|0
1649067800000|2022-04-04 10:23:20|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1649067820000|2022-04-04 10:23:40|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649067830000|2022-04-04 10:23:50|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649067840000|2022-04-04 10:24:00|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|0
1649067850000|2022-04-04 10:24:10|4652.1|4652.1|4651.66|4651.66|4652.1|4652.1|4651.66|4651.66|0
1649067860000|2022-04-04 10:24:20|4653|4653|4653|4653|4653|4653|4653|4653|0
1649067880000|2022-04-04 10:24:40|4652.84|4652.84|4653.1|4653.1|4653.1|4653.1|4652.84|4652.84|0
1649067920000|2022-04-04 10:25:20|4652.57|4652.57|4652.93|4652.93|4652.93|4652.93|4652.57|4652.57|0
1649067960000|2022-04-04 10:26:00|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|0
1649067980000|2022-04-04 10:26:20|4653.19|4653.19|4653.46|4653.46|4653.46|4653.46|4653.19|4653.19|0
1649068000000|2022-04-04 10:26:40|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1649068020000|2022-04-04 10:27:00|4653.02|4653.02|4652.93|4652.93|4653.1|4653.1|4652.93|4652.93|0
1649068030000|2022-04-04 10:27:10|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|0
1649068040000|2022-04-04 10:27:20|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|0
1649068060000|2022-04-04 10:27:40|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|4652.84|0
1649068070000|2022-04-04 10:27:50|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1649068090000|2022-04-04 10:28:10|4653.42|4653.42|4653.24|4653.24|4653.42|4653.42|4653.24|4653.24|0
1649068100000|2022-04-04 10:28:20|4653.51|4653.51|4652.75|4652.75|4653.51|4653.51|4652.75|4652.75|0
1649068110000|2022-04-04 10:28:30|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|4653.02|0
1649068120000|2022-04-04 10:28:40|4653.19|4653.19|4654.97|4654.97|4654.97|4654.97|4652.52|4652.52|0
1649068140000|2022-04-04 10:29:00|4655.3|4655.3|4655.04|4655.04|4655.3|4655.3|4655.04|4655.04|0
1649068170000|2022-04-04 10:29:30|4655.35|4655.35|4655.27|4655.27|4655.35|4655.35|4655.27|4655.27|0
1649068200000|2022-04-04 10:30:00|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1649068210000|2022-04-04 10:30:10|4653.49|4653.49|4654.1|4654.1|4654.1|4654.1|4653.49|4653.49|0
1649068220000|2022-04-04 10:30:20|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|4654.77|0
1649068240000|2022-04-04 10:30:40|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1649068260000|2022-04-04 10:31:00|4654.63|4654.63|4654.1|4654.1|4654.63|4654.63|4654.1|4654.1|0
1649068270000|2022-04-04 10:31:10|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|0
1649068290000|2022-04-04 10:31:30|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1649068320000|2022-04-04 10:32:00|4653.32|4653.32|4652.65|4652.65|4653.32|4653.32|4652.65|4652.65|0
1649068340000|2022-04-04 10:32:20|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|0
1649068370000|2022-04-04 10:32:50|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|0
1649068400000|2022-04-04 10:33:20|4652.5|4652.5|4652.59|4652.59|4652.59|4652.59|4652.5|4652.5|0
1649068410000|2022-04-04 10:33:30|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1649068420000|2022-04-04 10:33:40|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1649068430000|2022-04-04 10:33:50|4652.74|4652.74|4652.65|4652.65|4652.74|4652.74|4652.65|4652.65|0
1649068450000|2022-04-04 10:34:10|4651.3|4651.3|4651.39|4651.39|4651.39|4651.39|4651.3|4651.3|0
1649068480000|2022-04-04 10:34:40|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1649068500000|2022-04-04 10:35:00|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|0
1649068510000|2022-04-04 10:35:10|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|4650.82|0
1649068520000|2022-04-04 10:35:20|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1649068530000|2022-04-04 10:35:30|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4650.57|4650.57|0
1649068550000|2022-04-04 10:35:50|4651.06|4651.06|4650.6|4650.6|4651.06|4651.06|4650.6|4650.6|0
1649068560000|2022-04-04 10:36:00|4650.43|4650.43|4650.08|4650.08|4650.43|4650.43|4650.08|4650.08|0
1649068570000|2022-04-04 10:36:10|4649.9|4649.9|4649.99|4649.99|4649.99|4649.99|4649.9|4649.9|0
1649068580000|2022-04-04 10:36:20|4650.16|4650.16|4650.34|4650.34|4650.34|4650.34|4650.16|4650.16|0
1649068600000|2022-04-04 10:36:40|4650.43|4650.43|4650.69|4650.69|4650.69|4650.69|4650.43|4650.43|0
1649068620000|2022-04-04 10:37:00|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|4650.6|0
1649068670000|2022-04-04 10:37:50|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1649068680000|2022-04-04 10:38:00|4649.93|4649.93|4650.6|4650.6|4650.6|4650.6|4649.93|4649.93|0
1649068700000|2022-04-04 10:38:20|4650.87|4650.87|4651.22|4651.22|4651.22|4651.22|4650.87|4650.87|0
1649068730000|2022-04-04 10:38:50|4650.96|4650.96|4651.22|4651.22|4651.22|4651.22|4650.78|4650.78|0
1649068770000|2022-04-04 10:39:30|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|4651.89|0
1649068780000|2022-04-04 10:39:40|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|0
1649068800000|2022-04-04 10:40:00|4653|4653|4653|4653|4653|4653|4653|4653|0
1649068820000|2022-04-04 10:40:20|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|4653.18|0
1649068830000|2022-04-04 10:40:30|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|0
1649068840000|2022-04-04 10:40:40|4653|4653|4654.03|4654.03|4654.03|4654.03|4653|4653|0
1649068900000|2022-04-04 10:41:40|4654.18|4654.18|4653.82|4653.82|4654.18|4654.18|4653.82|4653.82|0
1649068910000|2022-04-04 10:41:50|4654.18|4654.18|4654.35|4654.35|4654.35|4654.35|4654.18|4654.18|0
1649068920000|2022-04-04 10:42:00|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|4654.53|0
1649068950000|2022-04-04 10:42:30|4655.2|4655.2|4655.69|4655.69|4655.87|4655.87|4655.2|4655.2|0
1649068960000|2022-04-04 10:42:40|4656.04|4656.04|4658.05|4658.05|4658.05|4658.05|4656.04|4656.04|0
1649068980000|2022-04-04 10:43:00|4659.11|4659.11|4657.61|4657.61|4659.11|4659.11|4657.61|4657.61|0
1649069030000|2022-04-04 10:43:50|4657.96|4657.96|4658.29|4658.29|4658.32|4658.32|4657.96|4657.96|0
1649069040000|2022-04-04 10:44:00|4658.11|4658.11|4657.44|4657.44|4658.11|4658.11|4657.44|4657.44|0
1649069050000|2022-04-04 10:44:10|4656.59|4656.59|4656.59|4656.59|4656.59|4656.59|4656.59|4656.59|0
1649069120000|2022-04-04 10:45:20|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|0
1649069140000|2022-04-04 10:45:40|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|4657.47|0
1649069160000|2022-04-04 10:46:00|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|4656.94|0
1649069210000|2022-04-04 10:46:50|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|4656.76|0
1649069230000|2022-04-04 10:47:10|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1649069290000|2022-04-04 10:48:10|4657.58|4657.58|4657.4|4657.4|4657.58|4657.58|4657.4|4657.4|0
1649069310000|2022-04-04 10:48:30|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1649069330000|2022-04-04 10:48:50|4657.4|4657.4|4657.76|4657.76|4657.76|4657.76|4657.4|4657.4|0
1649069360000|2022-04-04 10:49:20|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1649069380000|2022-04-04 10:49:40|4657.48|4657.48|4657.79|4657.79|4657.79|4657.79|4657.48|4657.48|0
1649069390000|2022-04-04 10:49:50|4657.96|4657.96|4657.6|4657.6|4657.96|4657.96|4657.6|4657.6|0
1649069400000|2022-04-04 10:50:00|4658.27|4658.27|4658.94|4658.94|4658.94|4658.94|4658.27|4658.27|0
1649069410000|2022-04-04 10:50:10|4659.05|4659.05|4658.94|4658.94|4659.05|4659.05|4658.94|4658.94|0
1649069440000|2022-04-04 10:50:40|4659.12|4659.12|4659.47|4659.47|4659.47|4659.47|4659.12|4659.12|0
1649069490000|2022-04-04 10:51:30|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1649069500000|2022-04-04 10:51:40|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1649069520000|2022-04-04 10:52:00|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|0
1649069560000|2022-04-04 10:52:40|4659.47|4659.47|4659.83|4659.83|4659.83|4659.83|4659.47|4659.47|0
1649069570000|2022-04-04 10:52:50|4659.66|4659.66|4658.96|4658.96|4659.66|4659.66|4658.96|4658.96|0
1649069580000|2022-04-04 10:53:00|4658.25|4658.25|4658.78|4658.78|4658.78|4658.78|4658.25|4658.25|0
1649069610000|2022-04-04 10:53:30|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1649069700000|2022-04-04 10:55:00|4657.19|4657.19|4656.84|4656.84|4657.19|4657.19|4656.84|4656.84|0
1649069720000|2022-04-04 10:55:20|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|4657.51|0
1649069730000|2022-04-04 10:55:30|4657.77|4657.77|4657.68|4657.68|4658.21|4658.21|4657.68|4657.68|0
1649069750000|2022-04-04 10:55:50|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|4657.85|4657.85|0
1649069770000|2022-04-04 10:56:10|4657.89|4657.89|4657.66|4657.66|4657.89|4657.89|4657.66|4657.66|0
1649069790000|2022-04-04 10:56:30|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1649069810000|2022-04-04 10:56:50|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|4657.18|0
1649069820000|2022-04-04 10:57:00|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1649069830000|2022-04-04 10:57:10|4656.71|4656.71|4656.8|4656.8|4656.8|4656.8|4656.64|4656.64|0
1649069870000|2022-04-04 10:57:50|4656.36|4656.36|4656.59|4656.59|4656.59|4656.59|4655.65|4655.65|0
1649069880000|2022-04-04 10:58:00|4656.85|4656.85|4656.27|4656.27|4656.85|4656.85|4656.18|4656.18|0
1649069900000|2022-04-04 10:58:20|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1649069930000|2022-04-04 10:58:50|4655.89|4655.89|4655.77|4655.77|4655.89|4655.89|4655.77|4655.77|0
1649069940000|2022-04-04 10:59:00|4655.68|4655.68|4655.95|4655.95|4656.11|4656.11|4655.68|4655.68|0
1649069960000|2022-04-04 10:59:20|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|0
1649069970000|2022-04-04 10:59:30|4655.81|4655.81|4656.6|4656.6|4656.6|4656.6|4655.81|4655.81|0
1649069980000|2022-04-04 10:59:40|4656.43|4656.43|4657.36|4657.36|4657.36|4657.36|4656.43|4656.43|0
1649069990000|2022-04-04 10:59:50|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|4658.03|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|4658.36|0
1649070010000|2022-04-04 11:00:10|4658.54|4658.54|4659.28|4659.28|4659.28|4659.28|4658.54|4658.54|0
1649070020000|2022-04-04 11:00:20|4659.44|4659.44|4659.77|4659.77|4659.77|4659.77|4659.44|4659.44|0
1649070070000|2022-04-04 11:01:10|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1649070080000|2022-04-04 11:01:20|4659.77|4659.77|4659.28|4659.28|4659.77|4659.77|4659.28|4659.28|0
1649070100000|2022-04-04 11:01:40|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|0
1649070120000|2022-04-04 11:02:00|4657.23|4657.23|4657.42|4657.42|4657.59|4657.59|4657.23|4657.23|0
1649070130000|2022-04-04 11:02:10|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1649070160000|2022-04-04 11:02:40|4656.93|4656.93|4656.54|4656.54|4657.6|4657.6|4656.54|4656.54|0
1649070180000|2022-04-04 11:03:00|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|0
1649070200000|2022-04-04 11:03:20|4656.64|4656.64|4656.73|4656.73|4656.73|4656.73|4656.64|4656.64|0
1649070230000|2022-04-04 11:03:50|4656.37|4656.37|4655.7|4655.7|4656.37|4656.37|4655.7|4655.7|0
1649070290000|2022-04-04 11:04:50|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|0
1649070300000|2022-04-04 11:05:00|4656.32|4656.32|4658.34|4658.34|4658.5|4658.5|4656.32|4656.32|0
1649070310000|2022-04-04 11:05:10|4657.81|4657.81|4657.49|4657.49|4658.16|4658.16|4657.49|4657.49|0
1649070320000|2022-04-04 11:05:20|4656.15|4656.15|4656.33|4656.33|4656.33|4656.33|4656.15|4656.15|0
1649070330000|2022-04-04 11:05:30|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1649070340000|2022-04-04 11:05:40|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|0
1649070360000|2022-04-04 11:06:00|4657.39|4657.39|4657.57|4657.57|4657.57|4657.57|4657.39|4657.39|0
1649070380000|2022-04-04 11:06:20|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|4657.92|0
1649070390000|2022-04-04 11:06:30|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|4658.1|0
1649070400000|2022-04-04 11:06:40|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1649070410000|2022-04-04 11:06:50|4659.3|4659.3|4660.36|4660.36|4660.36|4660.36|4659.3|4659.3|0
1649070420000|2022-04-04 11:07:00|4660.48|4660.48|4659.81|4659.81|4660.48|4660.48|4659.81|4659.81|0
1649070430000|2022-04-04 11:07:10|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|4659.28|0
1649070440000|2022-04-04 11:07:20|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|0
1649070450000|2022-04-04 11:07:30|4659.47|4659.47|4659.63|4659.63|4659.63|4659.63|4659.47|4659.47|0
1649070460000|2022-04-04 11:07:40|4659.45|4659.45|4658.92|4658.92|4659.63|4659.63|4658.92|4658.92|0
1649070470000|2022-04-04 11:07:50|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1649070480000|2022-04-04 11:08:00|4660.34|4660.34|4660.69|4660.69|4660.69|4660.69|4660.34|4660.34|0
1649070490000|2022-04-04 11:08:10|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|4660.16|0
1649070540000|2022-04-04 11:09:00|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1649070550000|2022-04-04 11:09:10|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|4661.5|0
1649070570000|2022-04-04 11:09:30|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|0
1649070580000|2022-04-04 11:09:40|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|4659.73|0
1649070610000|2022-04-04 11:10:10|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1649070630000|2022-04-04 11:10:30|4660.76|4660.76|4660.93|4660.93|4660.93|4660.93|4660.76|4660.76|0
1649070660000|2022-04-04 11:11:00|4660.77|4660.77|4661.84|4661.84|4661.84|4661.84|4660.6|4660.6|0
1649070670000|2022-04-04 11:11:10|4662.02|4662.02|4662.69|4662.69|4662.69|4662.69|4662.02|4662.02|0
1649070680000|2022-04-04 11:11:20|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|4663.22|0
1649070710000|2022-04-04 11:11:50|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1649070720000|2022-04-04 11:12:00|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1649070730000|2022-04-04 11:12:10|4665.62|4665.62|4665.26|4665.26|4665.62|4665.62|4665.26|4665.26|0
1649070740000|2022-04-04 11:12:20|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1649070750000|2022-04-04 11:12:30|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1649070760000|2022-04-04 11:12:40|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|0
1649070780000|2022-04-04 11:13:00|4664.42|4664.42|4663.08|4663.08|4664.42|4664.42|4663.08|4663.08|0
1649070800000|2022-04-04 11:13:20|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|4663.43|0
1649070840000|2022-04-04 11:14:00|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1649070860000|2022-04-04 11:14:20|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|4663.49|0
1649070870000|2022-04-04 11:14:30|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|4663.32|0
1649070880000|2022-04-04 11:14:40|4663.68|4663.68|4664.56|4664.56|4664.56|4664.56|4663.68|4663.68|0
1649070930000|2022-04-04 11:15:30|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|4664.71|0
1649070950000|2022-04-04 11:15:50|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|0
1649070960000|2022-04-04 11:16:00|4664.11|4664.11|4664.28|4664.28|4664.28|4664.28|4664.11|4664.11|0
1649070970000|2022-04-04 11:16:10|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|4663.93|0
1649071000000|2022-04-04 11:16:40|4664.99|4664.99|4665.32|4665.32|4665.32|4665.32|4664.99|4664.99|0
1649071010000|2022-04-04 11:16:50|4665.67|4665.67|4667.01|4667.01|4667.01|4667.01|4665.67|4665.67|0
1649071020000|2022-04-04 11:17:00|4666.66|4666.66|4664.5|4664.5|4666.66|4666.66|4664.5|4664.5|0
1649071030000|2022-04-04 11:17:10|4665.17|4665.17|4665.7|4665.7|4665.7|4665.7|4665.17|4665.17|0
1649071050000|2022-04-04 11:17:30|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|0
1649071070000|2022-04-04 11:17:50|4664.65|4664.65|4665.32|4665.32|4665.32|4665.32|4664.65|4664.65|0
1649071080000|2022-04-04 11:18:00|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|4665.99|0
1649071090000|2022-04-04 11:18:10|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1649071140000|2022-04-04 11:19:00|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|0
1649071150000|2022-04-04 11:19:10|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1649071160000|2022-04-04 11:19:20|4664.97|4664.97|4665.64|4665.64|4665.64|4665.64|4664.97|4664.97|0
1649071260000|2022-04-04 11:21:00|4666.31|4666.31|4666.31|4666.31|4666.31|4666.31|4666.31|4666.31|0
1649071270000|2022-04-04 11:21:10|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1649071300000|2022-04-04 11:21:40|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|4665.11|0
1649071310000|2022-04-04 11:21:50|4665|4665|4665|4665|4665|4665|4665|4665|0
1649071330000|2022-04-04 11:22:10|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|4665.15|0
1649071380000|2022-04-04 11:23:00|4663.81|4663.81|4664.48|4664.48|4664.48|4664.48|4663.14|4663.14|0
1649071400000|2022-04-04 11:23:20|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1649071430000|2022-04-04 11:23:50|4663.63|4663.63|4663.1|4663.1|4663.63|4663.63|4663.1|4663.1|0
1649071440000|2022-04-04 11:24:00|4663.77|4663.77|4664.44|4664.44|4664.44|4664.44|4663.77|4663.77|0
1649071450000|2022-04-04 11:24:10|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|4664.27|0
1649071460000|2022-04-04 11:24:20|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1649071490000|2022-04-04 11:24:50|4662.55|4662.55|4661.21|4661.21|4662.55|4662.55|4661.21|4661.21|0
1649071500000|2022-04-04 11:25:00|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|4661.38|0
1649071560000|2022-04-04 11:26:00|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|0
1649071590000|2022-04-04 11:26:30|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1649071600000|2022-04-04 11:26:40|4661|4661|4660.68|4660.68|4661|4661|4660.68|4660.68|0
1649071610000|2022-04-04 11:26:50|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1649071620000|2022-04-04 11:27:00|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|4660.38|0
1649071640000|2022-04-04 11:27:20|4660.53|4660.53|4661.02|4661.02|4661.2|4661.2|4660.53|4660.53|0
1649071650000|2022-04-04 11:27:30|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1649071660000|2022-04-04 11:27:40|4659.01|4659.01|4659.01|4659.01|4659.01|4659.01|4658.34|4658.34|0
1649071670000|2022-04-04 11:27:50|4659.19|4659.19|4661.26|4661.26|4661.26|4661.26|4659.19|4659.19|0
1649071700000|2022-04-04 11:28:20|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|4661.43|0
1649071740000|2022-04-04 11:29:00|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|4661.08|0
1649071790000|2022-04-04 11:29:50|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|4660.41|0
1649071880000|2022-04-04 11:31:20|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1649071920000|2022-04-04 11:32:00|4659.88|4659.88|4660.41|4660.41|4660.41|4660.41|4659.7|4659.7|0
1649071930000|2022-04-04 11:32:10|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1649071940000|2022-04-04 11:32:20|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|4659.86|0
1649071950000|2022-04-04 11:32:30|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|0
1649071960000|2022-04-04 11:32:40|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|4659.3|0
1649071990000|2022-04-04 11:33:10|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|0
1649072020000|2022-04-04 11:33:40|4660.15|4660.15|4660.82|4660.82|4660.82|4660.82|4660.15|4660.15|0
1649072050000|2022-04-04 11:34:10|4660.11|4660.11|4659.44|4659.44|4660.11|4660.11|4659.44|4659.44|0
1649072080000|2022-04-04 11:34:40|4659.09|4659.09|4659.26|4659.26|4659.26|4659.26|4659.09|4659.09|0
1649072090000|2022-04-04 11:34:50|4659.09|4659.09|4660.43|4660.43|4660.43|4660.43|4659.09|4659.09|0
1649072110000|2022-04-04 11:35:10|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1649072120000|2022-04-04 11:35:20|4658.92|4658.92|4658.75|4658.75|4658.92|4658.92|4658.57|4658.57|0
1649072210000|2022-04-04 11:36:50|4658.57|4658.57|4658.92|4658.92|4658.92|4658.92|4658.57|4658.57|0
1649072250000|2022-04-04 11:37:30|4659.25|4659.25|4659.25|4659.25|4659.41|4659.41|4659.25|4659.25|0
1649072270000|2022-04-04 11:37:50|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|4658.58|0
1649072280000|2022-04-04 11:38:00|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|4658.47|0
1649072290000|2022-04-04 11:38:10|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|4659.14|0
1649072300000|2022-04-04 11:38:20|4658.47|4658.47|4657.13|4657.13|4658.47|4658.47|4657.13|4657.13|0
1649072310000|2022-04-04 11:38:30|4656.25|4656.25|4655.55|4655.55|4656.25|4656.25|4655.55|4655.55|0
1649072330000|2022-04-04 11:38:50|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1649072350000|2022-04-04 11:39:10|4655.32|4655.32|4656.66|4656.66|4656.66|4656.66|4655.32|4655.32|0
1649072370000|2022-04-04 11:39:30|4656.92|4656.92|4657.1|4657.1|4657.1|4657.1|4656.92|4656.92|0
1649072390000|2022-04-04 11:39:50|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|0
1649072440000|2022-04-04 11:40:40|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1649072460000|2022-04-04 11:41:00|4657.94|4657.94|4657.94|4657.94|4658.12|4658.12|4657.77|4657.77|0
1649072480000|2022-04-04 11:41:20|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1649072490000|2022-04-04 11:41:30|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|4656.04|0
1649072500000|2022-04-04 11:41:40|4655.69|4655.69|4655.42|4655.42|4655.69|4655.69|4655.42|4655.42|0
1649072520000|2022-04-04 11:42:00|4656.04|4656.04|4656.39|4656.39|4656.57|4656.57|4656.04|4656.04|0
1649072650000|2022-04-04 11:44:10|4655.07|4655.07|4655.16|4655.16|4655.16|4655.16|4655.07|4655.07|0
1649072660000|2022-04-04 11:44:20|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|0
1649072670000|2022-04-04 11:44:30|4654.41|4654.41|4655.08|4655.08|4655.08|4655.08|4654.41|4654.41|0
1649072680000|2022-04-04 11:44:40|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1649072700000|2022-04-04 11:45:00|4654.53|4654.53|4654.35|4654.35|4654.53|4654.53|4654.27|4654.27|0
1649072710000|2022-04-04 11:45:10|4654.24|4654.24|4654.91|4654.91|4654.91|4654.91|4654.24|4654.24|0
1649072750000|2022-04-04 11:45:50|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1649072760000|2022-04-04 11:46:00|4654.48|4654.48|4654.8|4654.8|4654.8|4654.8|4654.48|4654.48|0
1649072800000|2022-04-04 11:46:40|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|4654.13|0
1649072810000|2022-04-04 11:46:50|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1649072820000|2022-04-04 11:47:00|4654.61|4654.61|4654.43|4654.43|4654.61|4654.61|4654.43|4654.43|0
1649072830000|2022-04-04 11:47:10|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1649072840000|2022-04-04 11:47:20|4654.43|4654.43|4654.43|4654.43|4654.43|4654.43|4654.43|4654.43|0
1649072850000|2022-04-04 11:47:30|4654.25|4654.25|4654.34|4654.34|4654.34|4654.34|4654.16|4654.16|0
1649072880000|2022-04-04 11:48:00|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1649072890000|2022-04-04 11:48:10|4653.51|4653.51|4654|4654|4654.18|4654.18|4653.51|4653.51|0
1649072900000|2022-04-04 11:48:20|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|0
1649072910000|2022-04-04 11:48:30|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|0
1649072930000|2022-04-04 11:48:50|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1649072940000|2022-04-04 11:49:00|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1649072950000|2022-04-04 11:49:10|4652.57|4652.57|4652.74|4652.74|4652.74|4652.74|4652.57|4652.57|0
1649072960000|2022-04-04 11:49:20|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|4652.82|0
1649072980000|2022-04-04 11:49:40|4652.38|4652.38|4652.22|4652.22|4652.38|4652.38|4652.22|4652.22|0
1649072990000|2022-04-04 11:49:50|4651.55|4651.55|4652.25|4652.25|4652.25|4652.25|4651.55|4651.55|0
1649073000000|2022-04-04 11:50:00|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1649073040000|2022-04-04 11:50:40|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|0
1649073050000|2022-04-04 11:50:50|4651.5|4651.5|4651.14|4651.14|4651.5|4651.5|4651.14|4651.14|0
1649073070000|2022-04-04 11:51:10|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|4651.06|0
1649073090000|2022-04-04 11:51:30|4650.91|4650.91|4651.26|4651.26|4651.26|4651.26|4650.91|4650.91|0
1649073100000|2022-04-04 11:51:40|4651.35|4651.35|4651.5|4651.5|4651.5|4651.5|4651.17|4651.17|0
1649073110000|2022-04-04 11:51:50|4651.32|4651.32|4651.23|4651.23|4651.32|4651.32|4651.23|4651.23|0
1649073130000|2022-04-04 11:52:10|4651.07|4651.07|4651.33|4651.33|4651.33|4651.33|4651.07|4651.07|0
1649073140000|2022-04-04 11:52:20|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1649073150000|2022-04-04 11:52:30|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|0
1649073190000|2022-04-04 11:53:10|4650.49|4650.49|4650.93|4650.93|4651.02|4651.02|4650.49|4650.49|0
1649073200000|2022-04-04 11:53:20|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1649073210000|2022-04-04 11:53:30|4650.63|4650.63|4650.22|4650.22|4650.75|4650.75|4650.22|4650.22|0
1649073230000|2022-04-04 11:53:50|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|4650.4|0
1649073240000|2022-04-04 11:54:00|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|4649.96|0
1649073280000|2022-04-04 11:54:40|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|4650.04|0
1649073290000|2022-04-04 11:54:50|4650.31|4650.31|4651.1|4651.1|4651.1|4651.1|4650.31|4650.31|0
1649073300000|2022-04-04 11:55:00|4650.93|4650.93|4651.08|4651.08|4651.08|4651.08|4650.75|4650.75|0
1649073320000|2022-04-04 11:55:20|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1649073330000|2022-04-04 11:55:30|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|4652.68|0
1649073340000|2022-04-04 11:55:40|4652.86|4652.86|4653.53|4653.53|4653.53|4653.53|4652.86|4652.86|0
1649073360000|2022-04-04 11:56:00|4653.62|4653.62|4653.11|4653.11|4653.62|4653.62|4652.95|4652.95|0
1649073400000|2022-04-04 11:56:40|4653.29|4653.29|4652.62|4652.62|4653.29|4653.29|4652.62|4652.62|0
1649073410000|2022-04-04 11:56:50|4651.95|4651.95|4652.13|4652.13|4652.13|4652.13|4651.95|4651.95|0
1649073420000|2022-04-04 11:57:00|4651.46|4651.46|4651.02|4651.02|4651.46|4651.46|4651.02|4651.02|0
1649073430000|2022-04-04 11:57:10|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1649073470000|2022-04-04 11:57:50|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|0
1649073480000|2022-04-04 11:58:00|4650.84|4650.84|4650.84|4650.84|4650.93|4650.93|4650.84|4650.84|0
1649073520000|2022-04-04 11:58:40|4650.51|4650.51|4649.89|4649.89|4650.51|4650.51|4649.89|4649.89|0
1649073530000|2022-04-04 11:58:50|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1649073550000|2022-04-04 11:59:10|4649.83|4649.83|4650.19|4650.19|4650.19|4650.19|4649.83|4649.83|0
1649073580000|2022-04-04 11:59:40|4650.27|4650.27|4650.94|4650.94|4650.94|4650.94|4650.27|4650.27|0
1649073590000|2022-04-04 11:59:50|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|4651.1|0
1649073610000|2022-04-04 12:00:10|4651.54|4651.54|4651.72|4651.72|4651.72|4651.72|4651.54|4651.54|0
1649073620000|2022-04-04 12:00:20|4652.25|4652.25|4652.25|4652.25|4652.25|4652.25|4652.25|4652.25|0
1649073630000|2022-04-04 12:00:30|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1649073650000|2022-04-04 12:00:50|4651.9|4651.9|4652.07|4652.07|4652.07|4652.07|4651.9|4651.9|0
1649073660000|2022-04-04 12:01:00|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|0
1649073670000|2022-04-04 12:01:10|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1649073680000|2022-04-04 12:01:20|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|4652.98|0
1649073710000|2022-04-04 12:01:50|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1649073720000|2022-04-04 12:02:00|4652.64|4652.64|4653.17|4653.17|4653.17|4653.17|4652.64|4652.64|0
1649073730000|2022-04-04 12:02:10|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1649073780000|2022-04-04 12:03:00|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|0
1649073800000|2022-04-04 12:03:20|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|0
1649073810000|2022-04-04 12:03:30|4652.85|4652.85|4653.03|4653.03|4653.03|4653.03|4652.85|4652.85|0
1649073830000|2022-04-04 12:03:50|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1649073880000|2022-04-04 12:04:40|4652.67|4652.67|4653.03|4653.03|4653.03|4653.03|4652.67|4652.67|0
1649073890000|2022-04-04 12:04:50|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|4653.38|0
1649073900000|2022-04-04 12:05:00|4652.85|4652.85|4652.5|4652.5|4652.85|4652.85|4652.5|4652.5|0
1649073940000|2022-04-04 12:05:40|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|0
1649073950000|2022-04-04 12:05:50|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1649073990000|2022-04-04 12:06:30|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|0
1649074000000|2022-04-04 12:06:40|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|0
1649074010000|2022-04-04 12:06:50|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|4652.32|0
1649074020000|2022-04-04 12:07:00|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1649074030000|2022-04-04 12:07:10|4652.32|4652.32|4652.5|4652.5|4652.5|4652.5|4652.14|4652.14|0
1649074050000|2022-04-04 12:07:30|4653.17|4653.17|4654.51|4654.51|4654.51|4654.51|4653.17|4653.17|0
1649074060000|2022-04-04 12:07:40|4654.86|4654.86|4655.53|4655.53|4655.53|4655.53|4654.86|4654.86|0
1649074080000|2022-04-04 12:08:00|4655.35|4655.35|4654.68|4654.68|4655.35|4655.35|4654.68|4654.68|0
1649074110000|2022-04-04 12:08:30|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1649074130000|2022-04-04 12:08:50|4654.68|4654.68|4654.86|4654.86|4654.86|4654.86|4654.51|4654.51|0
1649074140000|2022-04-04 12:09:00|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|0
1649074180000|2022-04-04 12:09:40|4654.86|4654.86|4655.04|4655.04|4655.04|4655.04|4654.86|4654.86|0
1649074210000|2022-04-04 12:10:10|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1649074220000|2022-04-04 12:10:20|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|0
1649074230000|2022-04-04 12:10:30|4655.53|4655.53|4655.53|4655.53|4655.71|4655.71|4655.53|4655.53|0
1649074240000|2022-04-04 12:10:40|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|0
1649074250000|2022-04-04 12:10:50|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|4655.49|0
1649074280000|2022-04-04 12:11:20|4655.32|4655.32|4655.49|4655.49|4655.49|4655.49|4654.61|4654.61|0
1649074310000|2022-04-04 12:11:50|4655.67|4655.67|4656.02|4656.02|4656.02|4656.02|4655.67|4655.67|0
1649074320000|2022-04-04 12:12:00|4656.2|4656.2|4656.38|4656.38|4656.38|4656.38|4656.2|4656.2|0
1649074340000|2022-04-04 12:12:20|4656.21|4656.21|4656.38|4656.38|4656.38|4656.38|4656.21|4656.21|0
1649074350000|2022-04-04 12:12:30|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|4656.02|0
1649074360000|2022-04-04 12:12:40|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|0
1649074370000|2022-04-04 12:12:50|4656.73|4656.73|4656.91|4656.91|4656.91|4656.91|4656.73|4656.73|0
1649074380000|2022-04-04 12:13:00|4656.38|4656.38|4656.55|4656.55|4656.55|4656.55|4656.38|4656.38|0
1649074400000|2022-04-04 12:13:20|4656.39|4656.39|4656.92|4656.92|4656.92|4656.92|4656.39|4656.39|0
1649074420000|2022-04-04 12:13:40|4657.08|4657.08|4656.91|4656.91|4657.08|4657.08|4656.73|4656.73|0
1649074430000|2022-04-04 12:13:50|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1649074440000|2022-04-04 12:14:00|4658.14|4658.14|4657.61|4657.61|4658.14|4658.14|4657.61|4657.61|0
1649074450000|2022-04-04 12:14:10|4658.95|4658.95|4658.77|4658.77|4658.95|4658.95|4658.77|4658.77|0
1649074480000|2022-04-04 12:14:40|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|0
1649074500000|2022-04-04 12:15:00|4659.62|4659.62|4660.33|4660.33|4660.33|4660.33|4659.62|4659.62|0
1649074510000|2022-04-04 12:15:10|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|0
1649074560000|2022-04-04 12:16:00|4659.09|4659.09|4659.27|4659.27|4659.27|4659.27|4659.09|4659.09|0
1649074570000|2022-04-04 12:16:10|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1649074600000|2022-04-04 12:16:40|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|0
1649074610000|2022-04-04 12:16:50|4659.97|4659.97|4660.15|4660.15|4660.15|4660.15|4659.8|4659.8|0
1649074620000|2022-04-04 12:17:00|4660.33|4660.33|4660.5|4660.5|4660.5|4660.5|4660.33|4660.33|0
1649074660000|2022-04-04 12:17:40|4660.33|4660.33|4658.32|4658.32|4660.33|4660.33|4658.32|4658.32|0
1649074680000|2022-04-04 12:18:00|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|0
1649074700000|2022-04-04 12:18:20|4657.8|4657.8|4658.15|4658.15|4658.15|4658.15|4657.8|4657.8|0
1649074710000|2022-04-04 12:18:30|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|0
1649074720000|2022-04-04 12:18:40|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1649074730000|2022-04-04 12:18:50|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|0
1649074740000|2022-04-04 12:19:00|4658.34|4658.34|4656.88|4656.88|4658.34|4658.34|4656.88|4656.88|0
1649074750000|2022-04-04 12:19:10|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|0
1649074760000|2022-04-04 12:19:20|4656.04|4656.04|4656.74|4656.74|4656.74|4656.74|4656.04|4656.04|0
1649074770000|2022-04-04 12:19:30|4656.91|4656.91|4657.58|4657.58|4657.58|4657.58|4656.91|4656.91|0
1649074800000|2022-04-04 12:20:00|4657.9|4657.9|4658.96|4658.96|4658.96|4658.96|4657.9|4657.9|0
1649074810000|2022-04-04 12:20:10|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|4658.79|0
1649074820000|2022-04-04 12:20:20|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|4657.45|0
1649074870000|2022-04-04 12:21:10|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|4656.74|4656.74|0
1649074880000|2022-04-04 12:21:20|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1649074920000|2022-04-04 12:22:00|4657.06|4657.06|4657.59|4657.59|4657.59|4657.59|4657.06|4657.06|0
1649074930000|2022-04-04 12:22:10|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|0
1649074940000|2022-04-04 12:22:20|4658.06|4658.06|4657.39|4657.39|4658.06|4658.06|4657.39|4657.39|0
1649074950000|2022-04-04 12:22:30|4656.69|4656.69|4657.02|4657.02|4657.02|4657.02|4656.69|4656.69|0
1649074970000|2022-04-04 12:22:50|4656.91|4656.91|4656.8|4656.8|4656.91|4656.91|4656.8|4656.8|0
1649074980000|2022-04-04 12:23:00|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|0
1649074990000|2022-04-04 12:23:10|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|4657.05|0
1649075000000|2022-04-04 12:23:20|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1649075010000|2022-04-04 12:23:30|4657.9|4657.9|4659.24|4659.24|4659.24|4659.24|4657.9|4657.9|0
1649075030000|2022-04-04 12:23:50|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1649075070000|2022-04-04 12:24:30|4660.26|4660.26|4659.73|4659.73|4660.26|4660.26|4659.55|4659.55|0
1649075080000|2022-04-04 12:24:40|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1649075090000|2022-04-04 12:24:50|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1649075120000|2022-04-04 12:25:20|4659.43|4659.43|4659.79|4659.79|4659.79|4659.79|4659.43|4659.43|0
1649075130000|2022-04-04 12:25:30|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1649075160000|2022-04-04 12:26:00|4659.79|4659.79|4660.46|4660.46|4660.46|4660.46|4659.79|4659.79|0
1649075170000|2022-04-04 12:26:10|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1649075180000|2022-04-04 12:26:20|4661.48|4661.48|4661.66|4661.66|4661.66|4661.66|4661.48|4661.48|0
1649075230000|2022-04-04 12:27:10|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1649075240000|2022-04-04 12:27:20|4661.51|4661.51|4661.86|4661.86|4661.86|4661.86|4661.51|4661.51|0
1649075250000|2022-04-04 12:27:30|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1649075260000|2022-04-04 12:27:40|4662.03|4662.03|4661.51|4661.51|4662.03|4662.03|4661.51|4661.51|0
1649075270000|2022-04-04 12:27:50|4661.68|4661.68|4662.01|4662.01|4662.01|4662.01|4661.68|4661.68|0
1649075280000|2022-04-04 12:28:00|4661.48|4661.48|4663.49|4663.49|4663.49|4663.49|4661.48|4661.48|0
1649075290000|2022-04-04 12:28:10|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1649075320000|2022-04-04 12:28:40|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|4663.14|0
1649075330000|2022-04-04 12:28:50|4663.3|4663.3|4663.14|4663.14|4663.3|4663.3|4663.14|4663.14|0
1649075340000|2022-04-04 12:29:00|4663.81|4663.81|4664.58|4664.58|4664.58|4664.58|4663.81|4663.81|0
1649075370000|2022-04-04 12:29:30|4666.59|4666.59|4668|4668|4668|4668|4666.59|4666.59|0
1649075380000|2022-04-04 12:29:40|4667.65|4667.65|4667.48|4667.48|4667.65|4667.65|4667.48|4667.48|0
1649075400000|2022-04-04 12:30:00|4669.48|4669.48|4669.65|4669.65|4669.65|4669.65|4669.48|4669.48|0
1649075410000|2022-04-04 12:30:10|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|4669.12|0
1649075430000|2022-04-04 12:30:30|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649075440000|2022-04-04 12:30:40|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649075460000|2022-04-04 12:31:00|4667.64|4667.64|4666.97|4666.97|4667.64|4667.64|4666.97|4666.97|0
1649075470000|2022-04-04 12:31:10|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|4667.15|0
1649075480000|2022-04-04 12:31:20|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|4667.31|0
1649075490000|2022-04-04 12:31:30|4667.61|4667.61|4667.9|4667.9|4667.9|4667.9|4667.61|4667.61|0
1649075500000|2022-04-04 12:31:40|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|0
1649075530000|2022-04-04 12:32:10|4668.75|4668.75|4668.22|4668.22|4668.75|4668.75|4668.22|4668.22|0
1649075550000|2022-04-04 12:32:30|4667.89|4667.89|4668.25|4668.25|4668.25|4668.25|4667.89|4667.89|0
1649075560000|2022-04-04 12:32:40|4668.07|4668.07|4669.27|4669.27|4669.27|4669.27|4668.07|4668.07|0
1649075570000|2022-04-04 12:32:50|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|4669.44|0
1649075580000|2022-04-04 12:33:00|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1649075600000|2022-04-04 12:33:20|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|4668.61|0
1649075630000|2022-04-04 12:33:50|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1649075640000|2022-04-04 12:34:00|4670.48|4670.48|4669.14|4669.14|4670.48|4670.48|4669.14|4669.14|0
1649075670000|2022-04-04 12:34:30|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|0
1649075720000|2022-04-04 12:35:20|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1649075730000|2022-04-04 12:35:30|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|0
1649075750000|2022-04-04 12:35:50|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|0
1649075760000|2022-04-04 12:36:00|4670.48|4670.48|4671.18|4671.18|4671.18|4671.18|4670.48|4670.48|0
1649075800000|2022-04-04 12:36:40|4670.65|4670.65|4670.48|4670.48|4670.65|4670.65|4670.3|4670.3|0
1649075850000|2022-04-04 12:37:30|4670.12|4670.12|4668.64|4668.64|4670.12|4670.12|4668.43|4668.43|0
1649075870000|2022-04-04 12:37:50|4668.29|4668.29|4668.47|4668.47|4668.47|4668.47|4668.29|4668.29|0
1649075890000|2022-04-04 12:38:10|4668.11|4668.11|4668.64|4668.64|4668.64|4668.64|4668.11|4668.11|0
1649075900000|2022-04-04 12:38:20|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1649075910000|2022-04-04 12:38:30|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|0
1649075920000|2022-04-04 12:38:40|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1649075930000|2022-04-04 12:38:50|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|4670.41|0
1649075950000|2022-04-04 12:39:10|4670.57|4670.57|4671.27|4671.27|4671.27|4671.27|4670.57|4670.57|0
1649075980000|2022-04-04 12:39:40|4671.62|4671.62|4671.44|4671.44|4671.62|4671.62|4671.44|4671.44|0
1649075990000|2022-04-04 12:39:50|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4670.91|4670.91|0
1649076000000|2022-04-04 12:40:00|4670.56|4670.56|4670.56|4670.56|4670.74|4670.74|4670.56|4670.56|0
1649076010000|2022-04-04 12:40:10|4670.03|4670.03|4670.56|4670.56|4670.56|4670.56|4670.03|4670.03|0
1649076020000|2022-04-04 12:40:20|4671.23|4671.23|4671.94|4671.94|4671.94|4671.94|4671.23|4671.23|0
1649076030000|2022-04-04 12:40:30|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|0
1649076040000|2022-04-04 12:40:40|4672.75|4672.75|4673.59|4673.59|4673.77|4673.77|4672.75|4672.75|0
1649076050000|2022-04-04 12:40:50|4673.06|4673.06|4673.42|4673.42|4673.42|4673.42|4673.06|4673.06|0
1649076060000|2022-04-04 12:41:00|4672.89|4672.89|4672.09|4672.09|4672.89|4672.89|4671.56|4671.56|0
1649076090000|2022-04-04 12:41:30|4671.91|4671.91|4672.24|4672.24|4672.24|4672.24|4671.91|4671.91|0
1649076100000|2022-04-04 12:41:40|4672.06|4672.06|4672.24|4672.24|4672.24|4672.24|4672.06|4672.06|0
1649076110000|2022-04-04 12:41:50|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|0
1649076120000|2022-04-04 12:42:00|4671.76|4671.76|4671.59|4671.59|4671.76|4671.76|4671.59|4671.59|0
1649076130000|2022-04-04 12:42:10|4672.12|4672.12|4672.29|4672.29|4672.29|4672.29|4672.12|4672.12|0
1649076140000|2022-04-04 12:42:20|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|4672.12|0
1649076150000|2022-04-04 12:42:30|4671.94|4671.94|4672.05|4672.05|4672.05|4672.05|4671.94|4671.94|0
1649076160000|2022-04-04 12:42:40|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1649076170000|2022-04-04 12:42:50|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1649076180000|2022-04-04 12:43:00|4671.23|4671.23|4671.94|4671.94|4671.94|4671.94|4671.23|4671.23|0
1649076190000|2022-04-04 12:43:10|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|0
1649076210000|2022-04-04 12:43:30|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649076240000|2022-04-04 12:44:00|4672|4672|4672|4672|4672|4672|4672|4672|0
1649076250000|2022-04-04 12:44:10|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|0
1649076260000|2022-04-04 12:44:20|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|0
1649076270000|2022-04-04 12:44:30|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1649076280000|2022-04-04 12:44:40|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|4672.35|0
1649076300000|2022-04-04 12:45:00|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1649076310000|2022-04-04 12:45:10|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|4672.02|0
1649076320000|2022-04-04 12:45:20|4670.01|4670.01|4670.54|4670.54|4670.54|4670.54|4670.01|4670.01|0
1649076330000|2022-04-04 12:45:30|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1649076340000|2022-04-04 12:45:40|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1649076350000|2022-04-04 12:45:50|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1649076360000|2022-04-04 12:46:00|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.84|4669.84|0
1649076380000|2022-04-04 12:46:20|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1649076400000|2022-04-04 12:46:40|4670.69|4670.69|4670.36|4670.36|4670.69|4670.69|4670.36|4670.36|0
1649076420000|2022-04-04 12:47:00|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|0
1649076440000|2022-04-04 12:47:20|4670.32|4670.32|4670.61|4670.61|4670.61|4670.61|4670.32|4670.32|0
1649076450000|2022-04-04 12:47:30|4670.25|4670.25|4671.42|4671.42|4671.42|4671.42|4670.08|4670.08|0
1649076460000|2022-04-04 12:47:40|4671.59|4671.59|4671.77|4671.77|4671.77|4671.77|4671.42|4671.42|0
1649076490000|2022-04-04 12:48:10|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1649076530000|2022-04-04 12:48:50|4671.76|4671.76|4672.29|4672.29|4672.29|4672.29|4671.76|4671.76|0
1649076540000|2022-04-04 12:49:00|4672.11|4672.11|4672.11|4672.11|4672.11|4672.11|4671.96|4671.96|0
1649076560000|2022-04-04 12:49:20|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1649076590000|2022-04-04 12:49:50|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|0
1649076610000|2022-04-04 12:50:10|4672.15|4672.15|4672.5|4672.5|4672.5|4672.5|4672.15|4672.15|0
1649076630000|2022-04-04 12:50:30|4672.29|4672.29|4671.95|4671.95|4672.29|4672.29|4671.62|4671.62|0
1649076670000|2022-04-04 12:51:10|4672.12|4672.12|4671.95|4671.95|4672.12|4672.12|4671.95|4671.95|0
1649076680000|2022-04-04 12:51:20|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|4671.78|0
1649076690000|2022-04-04 12:51:30|4672.31|4672.31|4672.98|4672.98|4672.98|4672.98|4672.31|4672.31|0
1649076700000|2022-04-04 12:51:40|4673.65|4673.65|4673.12|4673.12|4673.65|4673.65|4673.12|4673.12|0
1649076740000|2022-04-04 12:52:20|4673.29|4673.29|4673.46|4673.46|4673.64|4673.64|4673.29|4673.29|0
1649076750000|2022-04-04 12:52:30|4673.11|4673.11|4670.08|4670.08|4673.11|4673.11|4670.08|4670.08|0
1649076780000|2022-04-04 12:53:00|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|0
1649076840000|2022-04-04 12:54:00|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|0
1649076850000|2022-04-04 12:54:10|4669.19|4669.19|4669.37|4669.37|4669.37|4669.37|4669.19|4669.19|0
1649076860000|2022-04-04 12:54:20|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|0
1649076880000|2022-04-04 12:54:40|4668.96|4668.96|4668.02|4668.02|4668.96|4668.96|4668.02|4668.02|0
1649076960000|2022-04-04 12:56:00|4668.19|4668.19|4670.5|4670.5|4670.5|4670.5|4668.19|4668.19|0
1649076970000|2022-04-04 12:56:10|4670.67|4670.67|4669.85|4669.85|4670.67|4670.67|4669.85|4669.85|0
1649076990000|2022-04-04 12:56:30|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|0
1649077000000|2022-04-04 12:56:40|4669.85|4669.85|4670.02|4670.02|4670.02|4670.02|4669.85|4669.85|0
1649077030000|2022-04-04 12:57:10|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|4670.2|0
1649077050000|2022-04-04 12:57:30|4669.85|4669.85|4669.74|4669.74|4669.85|4669.85|4669.74|4669.74|0
1649077060000|2022-04-04 12:57:40|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649077080000|2022-04-04 12:58:00|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1649077100000|2022-04-04 12:58:20|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.04|4670.04|0
1649077110000|2022-04-04 12:58:30|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|0
1649077120000|2022-04-04 12:58:40|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649077130000|2022-04-04 12:58:50|4668.5|4668.5|4668.68|4668.68|4668.68|4668.68|4668.5|4668.5|0
1649077140000|2022-04-04 12:59:00|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4668.84|4668.84|0
1649077150000|2022-04-04 12:59:10|4669.17|4669.17|4668.84|4668.84|4669.17|4669.17|4668.84|4668.84|0
1649077160000|2022-04-04 12:59:20|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|0
1649077180000|2022-04-04 12:59:40|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1649077190000|2022-04-04 12:59:50|4668.49|4668.49|4668.87|4668.87|4668.87|4668.87|4668.03|4668.03|0
1649077250000|2022-04-04 13:00:50|4668.69|4668.69|4668.34|4668.34|4668.69|4668.69|4668.34|4668.34|0
1649077270000|2022-04-04 13:01:10|4668.5|4668.5|4669.85|4669.85|4669.85|4669.85|4668.34|4668.34|0
1649077290000|2022-04-04 13:01:30|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|4669.18|0
1649077300000|2022-04-04 13:01:40|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1649077330000|2022-04-04 13:02:10|4669.32|4669.32|4669.68|4669.68|4669.85|4669.85|4669.32|4669.32|0
1649077360000|2022-04-04 13:02:40|4670.35|4670.35|4669.68|4669.68|4670.35|4670.35|4669.68|4669.68|0
1649077390000|2022-04-04 13:03:10|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|0
1649077400000|2022-04-04 13:03:20|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649077410000|2022-04-04 13:03:30|4670|4670|4669.83|4669.83|4670|4670|4669.83|4669.83|0
1649077420000|2022-04-04 13:03:40|4669.99|4669.99|4669.83|4669.83|4670.15|4670.15|4669.83|4669.83|0
1649077430000|2022-04-04 13:03:50|4670.18|4670.18|4671.24|4671.24|4671.24|4671.24|4670.18|4670.18|0
1649077470000|2022-04-04 13:04:30|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649077480000|2022-04-04 13:04:40|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1649077490000|2022-04-04 13:04:50|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1649077500000|2022-04-04 13:05:00|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1649077530000|2022-04-04 13:05:30|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|4673.11|0
1649077550000|2022-04-04 13:05:50|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|4673.28|0
1649077570000|2022-04-04 13:06:10|4673.46|4673.46|4673.11|4673.11|4673.46|4673.46|4673.11|4673.11|0
1649077640000|2022-04-04 13:07:20|4673.28|4673.28|4672.22|4672.22|4673.28|4673.28|4672.22|4672.22|0
1649077650000|2022-04-04 13:07:30|4672.75|4672.75|4673.73|4673.73|4673.73|4673.73|4672.75|4672.75|0
1649077670000|2022-04-04 13:07:50|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|0
1649077690000|2022-04-04 13:08:10|4673.74|4673.74|4673.9|4673.9|4673.9|4673.9|4673.74|4673.74|0
1649077710000|2022-04-04 13:08:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1649077730000|2022-04-04 13:08:50|4675.32|4675.32|4675.85|4675.85|4675.85|4675.85|4675.32|4675.32|0
1649077770000|2022-04-04 13:09:30|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649077780000|2022-04-04 13:09:40|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1649077800000|2022-04-04 13:10:00|4676.43|4676.43|4676.65|4676.65|4676.65|4676.65|4676.43|4676.43|0
1649077860000|2022-04-04 13:11:00|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|4678.59|0
1649077900000|2022-04-04 13:11:40|4679.65|4679.65|4681.76|4681.76|4681.76|4681.76|4679.65|4679.65|0
1649077910000|2022-04-04 13:11:50|4681.09|4681.09|4681.09|4681.09|4681.09|4681.09|4681.09|4681.09|0
1649077940000|2022-04-04 13:12:20|4681.27|4681.27|4679.86|4679.86|4681.27|4681.27|4678.97|4678.97|0
1649077950000|2022-04-04 13:12:30|4678.97|4678.97|4679.33|4679.33|4679.33|4679.33|4678.97|4678.97|0
1649077970000|2022-04-04 13:12:50|4679.68|4679.68|4680.39|4680.39|4680.39|4680.39|4679.68|4679.68|0
1649077980000|2022-04-04 13:13:00|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|0
1649078000000|2022-04-04 13:13:20|4680.39|4680.39|4680.09|4680.09|4680.39|4680.39|4680.09|4680.09|0
1649078010000|2022-04-04 13:13:30|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|0
1649078030000|2022-04-04 13:13:50|4680.59|4680.59|4680.76|4680.76|4680.76|4680.76|4680.59|4680.59|0
1649078040000|2022-04-04 13:14:00|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1649078070000|2022-04-04 13:14:30|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|4680.76|0
1649078080000|2022-04-04 13:14:40|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1649078090000|2022-04-04 13:14:50|4679.53|4679.53|4680.23|4680.23|4680.23|4680.23|4679.53|4679.53|0
1649078110000|2022-04-04 13:15:10|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1649078150000|2022-04-04 13:15:50|4680.19|4680.19|4681.53|4681.53|4681.53|4681.53|4679.52|4679.52|0
1649078180000|2022-04-04 13:16:20|4681.18|4681.18|4682.06|4682.06|4682.06|4682.06|4681.18|4681.18|0
1649078190000|2022-04-04 13:16:30|4681.71|4681.71|4680.12|4680.12|4681.71|4681.71|4680.12|4680.12|0
1649078230000|2022-04-04 13:17:10|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|0
1649078240000|2022-04-04 13:17:20|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|4681.28|0
1649078250000|2022-04-04 13:17:30|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|4681.46|0
1649078280000|2022-04-04 13:18:00|4680.93|4680.93|4681.28|4681.28|4681.28|4681.28|4680.93|4680.93|0
1649078290000|2022-04-04 13:18:10|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|4680.93|0
1649078330000|2022-04-04 13:18:50|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1649078340000|2022-04-04 13:19:00|4679.59|4679.59|4677.58|4677.58|4679.59|4679.59|4677.58|4677.58|0
1649078360000|2022-04-04 13:19:20|4678.03|4678.03|4677.36|4677.36|4678.03|4678.03|4677.36|4677.36|0
1649078390000|2022-04-04 13:19:50|4676.3|4676.3|4676.47|4676.47|4676.65|4676.65|4676.3|4676.3|0
1649078400000|2022-04-04 13:20:00|4676.03|4676.03|4678.32|4678.32|4678.32|4678.32|4676.03|4676.03|0
1649078420000|2022-04-04 13:20:20|4677.97|4677.97|4678.32|4678.32|4678.32|4678.32|4677.97|4677.97|0
1649078430000|2022-04-04 13:20:30|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|4676.98|0
1649078440000|2022-04-04 13:20:40|4677.65|4677.65|4678.32|4678.32|4678.32|4678.32|4677.65|4677.65|0
1649078450000|2022-04-04 13:20:50|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|4678.85|0
1649078470000|2022-04-04 13:21:10|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|4678.5|0
1649078490000|2022-04-04 13:21:30|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|0
1649078500000|2022-04-04 13:21:40|4678.99|4678.99|4679.35|4679.35|4679.35|4679.35|4678.99|4678.99|0
1649078510000|2022-04-04 13:21:50|4679.52|4679.52|4681.82|4681.82|4681.82|4681.82|4679.52|4679.52|0
1649078520000|2022-04-04 13:22:00|4682|4682|4681.82|4681.82|4682|4682|4681.64|4681.64|0
1649078550000|2022-04-04 13:22:30|4682.53|4682.53|4682.35|4682.35|4682.53|4682.53|4682.35|4682.35|0
1649078560000|2022-04-04 13:22:40|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|4682.2|0
1649078600000|2022-04-04 13:23:20|4681.5|4681.5|4680.61|4680.61|4681.5|4681.5|4680.61|4680.61|0
1649078660000|2022-04-04 13:24:20|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1649078680000|2022-04-04 13:24:40|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|0
1649078690000|2022-04-04 13:24:50|4678.43|4678.43|4677.76|4677.76|4678.43|4678.43|4677.76|4677.76|0
1649078700000|2022-04-04 13:25:00|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|0
1649078730000|2022-04-04 13:25:30|4676.91|4676.91|4677.4|4677.4|4677.58|4677.58|4676.91|4676.91|0
1649078740000|2022-04-04 13:25:40|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|0
1649078770000|2022-04-04 13:26:10|4676.56|4676.56|4675.89|4675.89|4676.56|4676.56|4675.89|4675.89|0
1649078780000|2022-04-04 13:26:20|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|4676.06|0
1649078790000|2022-04-04 13:26:30|4676.73|4676.73|4677.58|4677.58|4677.58|4677.58|4676.73|4676.73|0
1649078810000|2022-04-04 13:26:50|4678.25|4678.25|4677.76|4677.76|4679.31|4679.31|4677.76|4677.76|0
1649078820000|2022-04-04 13:27:00|4677.59|4677.59|4677.06|4677.06|4677.59|4677.59|4677.06|4677.06|0
1649078850000|2022-04-04 13:27:30|4677.59|4677.59|4677.59|4677.59|4677.77|4677.77|4677.59|4677.59|0
1649078910000|2022-04-04 13:28:30|4678.26|4678.26|4678.26|4678.26|4678.26|4678.26|4678.26|4678.26|0
1649078930000|2022-04-04 13:28:50|4678.09|4678.09|4678.61|4678.61|4678.61|4678.61|4678.09|4678.09|0
1649078940000|2022-04-04 13:29:00|4678.79|4678.79|4678.26|4678.26|4678.79|4678.79|4678.26|4678.26|0
1649078980000|2022-04-04 13:29:40|4677.59|4677.59|4676.39|4676.39|4677.59|4677.59|4676.39|4676.39|0
1649078990000|2022-04-04 13:29:50|4677.91|4677.91|4677.56|4677.56|4677.91|4677.91|4677.56|4677.56|0
1649079000000|2022-04-04 13:30:00|4677.67|4677.67|4677.97|4677.97|4677.97|4677.97|4677|4677|0
1649079010000|2022-04-04 13:30:10|4677.79|4677.79|4678.15|4678.15|4678.15|4678.15|4677.79|4677.79|0
1649079020000|2022-04-04 13:30:20|4677.97|4677.97|4677.02|4677.02|4678.04|4678.04|4677.02|4677.02|0
1649079060000|2022-04-04 13:31:00|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|4676.49|0
1649079070000|2022-04-04 13:31:10|4676.84|4676.84|4676.84|4676.84|4676.84|4676.84|4676.14|4676.14|0
1649079090000|2022-04-04 13:31:30|4676.49|4676.49|4676.84|4676.84|4676.84|4676.84|4676.49|4676.49|0
1649079100000|2022-04-04 13:31:40|4677.51|4677.51|4676.63|4676.63|4677.51|4677.51|4676.63|4676.63|0
1649079120000|2022-04-04 13:32:00|4676.81|4676.81|4678.57|4678.57|4678.92|4678.92|4676.45|4676.45|0
1649079130000|2022-04-04 13:32:10|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|4678.22|0
1649079140000|2022-04-04 13:32:20|4679.1|4679.1|4678.75|4678.75|4679.1|4679.1|4678.75|4678.75|0
1649079150000|2022-04-04 13:32:30|4679.42|4679.42|4680.09|4680.09|4680.09|4680.09|4679.42|4679.42|0
1649079160000|2022-04-04 13:32:40|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1649079170000|2022-04-04 13:32:50|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|4680.44|0
1649079180000|2022-04-04 13:33:00|4680.09|4680.09|4680.76|4680.76|4680.76|4680.76|4680.09|4680.09|0
1649079200000|2022-04-04 13:33:20|4681.46|4681.46|4682.83|4682.83|4682.83|4682.83|4681.46|4681.46|0
1649079210000|2022-04-04 13:33:30|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|4683.06|0
1649079220000|2022-04-04 13:33:40|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|0
1649079230000|2022-04-04 13:33:50|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|4683.2|0
1649079240000|2022-04-04 13:34:00|4683.1|4683.1|4683.27|4683.27|4683.27|4683.27|4682.57|4682.57|0
1649079250000|2022-04-04 13:34:10|4683.63|4683.63|4683.45|4683.45|4683.63|4683.63|4683.45|4683.45|0
1649079260000|2022-04-04 13:34:20|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|4683.63|0
1649079280000|2022-04-04 13:34:40|4683.45|4683.45|4683.6|4683.6|4683.6|4683.6|4683.45|4683.45|0
1649079290000|2022-04-04 13:34:50|4682.26|4682.26|4683.6|4683.6|4683.6|4683.6|4682.26|4682.26|0
1649079310000|2022-04-04 13:35:10|4682.08|4682.08|4683.57|4683.57|4683.57|4683.57|4681.92|4681.92|0
1649079320000|2022-04-04 13:35:20|4684.24|4684.24|4682.51|4682.51|4684.24|4684.24|4682.34|4682.34|0
1649079340000|2022-04-04 13:35:40|4682.16|4682.16|4679.24|4679.24|4682.16|4682.16|4679.24|4679.24|0
1649079360000|2022-04-04 13:36:00|4678.71|4678.71|4679.24|4679.24|4679.24|4679.24|4678.71|4678.71|0
1649079370000|2022-04-04 13:36:10|4679.77|4679.77|4679.24|4679.24|4679.77|4679.77|4679.24|4679.24|0
1649079380000|2022-04-04 13:36:20|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|4679.42|0
1649079390000|2022-04-04 13:36:30|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|0
1649079400000|2022-04-04 13:36:40|4677.2|4677.2|4677.73|4677.73|4677.73|4677.73|4677.2|4677.2|0
1649079410000|2022-04-04 13:36:50|4678.26|4678.26|4676.86|4676.86|4678.26|4678.26|4676.86|4676.86|0
1649079420000|2022-04-04 13:37:00|4676.33|4676.33|4676.68|4676.68|4676.68|4676.68|4676.33|4676.33|0
1649079430000|2022-04-04 13:37:10|4676.5|4676.5|4676.33|4676.33|4676.5|4676.5|4676.15|4676.15|0
1649079440000|2022-04-04 13:37:20|4674.93|4674.93|4674.22|4674.22|4674.93|4674.93|4674.22|4674.22|0
1649079450000|2022-04-04 13:37:30|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1649079470000|2022-04-04 13:37:50|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|4673.76|0
1649079480000|2022-04-04 13:38:00|4673.32|4673.32|4673.61|4673.61|4673.61|4673.61|4673.32|4673.32|0
1649079490000|2022-04-04 13:38:10|4674.5|4674.5|4674.32|4674.32|4674.5|4674.5|4673.97|4673.97|0
1649079500000|2022-04-04 13:38:20|4674.5|4674.5|4674.68|4674.68|4674.68|4674.68|4674.32|4674.32|0
1649079510000|2022-04-04 13:38:30|4675.03|4675.03|4674.15|4674.15|4675.03|4675.03|4674.15|4674.15|0
1649079520000|2022-04-04 13:38:40|4673.97|4673.97|4670.58|4670.58|4673.97|4673.97|4670.58|4670.58|0
1649079540000|2022-04-04 13:39:00|4670.76|4670.76|4670.09|4670.09|4670.76|4670.76|4670.09|4670.09|0
1649079550000|2022-04-04 13:39:10|4669.38|4669.38|4668.68|4668.68|4669.38|4669.38|4668.68|4668.68|0
1649079560000|2022-04-04 13:39:20|4668.5|4668.5|4666.14|4666.14|4668.5|4668.5|4666.14|4666.14|0
1649079570000|2022-04-04 13:39:30|4665.43|4665.43|4665.54|4665.54|4665.79|4665.79|4665.04|4665.04|0
1649079580000|2022-04-04 13:39:40|4666.24|4666.24|4666.63|4666.63|4666.63|4666.63|4665.96|4665.96|0
1649079590000|2022-04-04 13:39:50|4667.3|4667.3|4666.81|4666.81|4667.3|4667.3|4666.1|4666.1|0
1649079600000|2022-04-04 13:40:00|4667.16|4667.16|4667.16|4667.16|4667.69|4667.69|4666.98|4666.98|0
1649079610000|2022-04-04 13:40:10|4666.98|4666.98|4667.98|4667.98|4667.98|4667.98|4666.63|4666.63|0
1649079620000|2022-04-04 13:40:20|4668.16|4668.16|4667.81|4667.81|4668.51|4668.51|4667.81|4667.81|0
1649079630000|2022-04-04 13:40:30|4668.51|4668.51|4668.68|4668.68|4668.68|4668.68|4668.51|4668.51|0
1649079640000|2022-04-04 13:40:40|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|0
1649079650000|2022-04-04 13:40:50|4667.8|4667.8|4667.09|4667.09|4667.8|4667.8|4667.09|4667.09|0
1649079660000|2022-04-04 13:41:00|4666.56|4666.56|4667.76|4667.76|4667.76|4667.76|4666.56|4666.56|0
1649079670000|2022-04-04 13:41:10|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|4667.41|0
1649079680000|2022-04-04 13:41:20|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|4668.29|0
1649079690000|2022-04-04 13:41:30|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|0
1649079700000|2022-04-04 13:41:40|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|0
1649079710000|2022-04-04 13:41:50|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1649079720000|2022-04-04 13:42:00|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|4667.66|0
1649079730000|2022-04-04 13:42:10|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|4668.99|0
1649079740000|2022-04-04 13:42:20|4668.11|4668.11|4669.45|4669.45|4669.45|4669.45|4668.11|4668.11|0
1649079780000|2022-04-04 13:43:00|4668.78|4668.78|4668.43|4668.43|4668.78|4668.78|4667.55|4667.55|0
1649079790000|2022-04-04 13:43:10|4668.13|4668.13|4668.84|4668.84|4668.84|4668.84|4668.13|4668.13|0
1649079800000|2022-04-04 13:43:20|4669.02|4669.02|4669.62|4669.62|4669.86|4669.86|4669.02|4669.02|0
1649079820000|2022-04-04 13:43:40|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1649079840000|2022-04-04 13:44:00|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|0
1649079850000|2022-04-04 13:44:10|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649079860000|2022-04-04 13:44:20|4668.81|4668.81|4668.14|4668.14|4668.81|4668.81|4668.14|4668.14|0
1649079890000|2022-04-04 13:44:50|4666.8|4666.8|4667.47|4667.47|4667.47|4667.47|4666.8|4666.8|0
1649079900000|2022-04-04 13:45:00|4668.67|4668.67|4670.22|4670.22|4670.22|4670.22|4668.67|4668.67|0
1649079910000|2022-04-04 13:45:10|4670.43|4670.43|4670.54|4670.54|4670.54|4670.54|4670.43|4670.43|0
1649079920000|2022-04-04 13:45:20|4669.87|4669.87|4669.51|4669.51|4669.87|4669.87|4669.51|4669.51|0
1649079930000|2022-04-04 13:45:30|4668.84|4668.84|4668.84|4668.84|4668.84|4668.84|4668.84|4668.84|0
1649079950000|2022-04-04 13:45:50|4669.02|4669.02|4669.02|4669.02|4669.2|4669.2|4669.02|4669.02|0
1649079960000|2022-04-04 13:46:00|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1649079970000|2022-04-04 13:46:10|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1649079990000|2022-04-04 13:46:30|4669.17|4669.17|4668.99|4668.99|4669.17|4669.17|4668.99|4668.99|0
1649080000000|2022-04-04 13:46:40|4669.17|4669.17|4670.37|4670.37|4670.37|4670.37|4669.17|4669.17|0
1649080040000|2022-04-04 13:47:20|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|0
1649080050000|2022-04-04 13:47:30|4670.72|4670.72|4669.52|4669.52|4670.72|4670.72|4669.52|4669.52|0
1649080060000|2022-04-04 13:47:40|4669.7|4669.7|4668.89|4668.89|4670.23|4670.23|4668.89|4668.89|0
1649080080000|2022-04-04 13:48:00|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1649080090000|2022-04-04 13:48:10|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1649080100000|2022-04-04 13:48:20|4667.86|4667.86|4669.03|4669.03|4669.03|4669.03|4667.69|4667.69|0
1649080120000|2022-04-04 13:48:40|4669.2|4669.2|4669.38|4669.38|4669.38|4669.38|4669.2|4669.2|0
1649080130000|2022-04-04 13:48:50|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|4670.05|0
1649080140000|2022-04-04 13:49:00|4670.4|4670.4|4670.93|4670.93|4670.93|4670.93|4670.4|4670.4|0
1649080150000|2022-04-04 13:49:10|4670.72|4670.72|4670.05|4670.05|4672.06|4672.06|4670.05|4670.05|0
1649080160000|2022-04-04 13:49:20|4669.52|4669.52|4670.23|4670.23|4670.23|4670.23|4669.52|4669.52|0
1649080180000|2022-04-04 13:49:40|4670.33|4670.33|4671.22|4671.22|4671.22|4671.22|4669.66|4669.66|0
1649080190000|2022-04-04 13:49:50|4670.51|4670.51|4670.03|4670.03|4670.51|4670.51|4670.03|4670.03|0
1649080200000|2022-04-04 13:50:00|4670.39|4670.39|4670.39|4670.39|4670.92|4670.92|4669.19|4669.19|0
1649080210000|2022-04-04 13:50:10|4669.72|4669.72|4668.87|4668.87|4669.72|4669.72|4668.87|4668.87|0
1649080220000|2022-04-04 13:50:20|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|0
1649080230000|2022-04-04 13:50:30|4668.17|4668.17|4669.01|4669.01|4669.01|4669.01|4668.17|4668.17|0
1649080240000|2022-04-04 13:50:40|4669.37|4669.37|4670.25|4670.25|4670.25|4670.25|4669.37|4669.37|0
1649080250000|2022-04-04 13:50:50|4669.58|4669.58|4669.58|4669.58|4669.76|4669.76|4669.58|4669.58|0
1649080260000|2022-04-04 13:51:00|4669.42|4669.42|4668.2|4668.2|4669.53|4669.53|4668.2|4668.2|0
1649080270000|2022-04-04 13:51:10|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|0
1649080280000|2022-04-04 13:51:20|4667.86|4667.86|4667.19|4667.19|4667.86|4667.86|4667.19|4667.19|0
1649080300000|2022-04-04 13:51:40|4667.55|4667.55|4667.72|4667.72|4667.72|4667.72|4667.55|4667.55|0
1649080330000|2022-04-04 13:52:10|4666.38|4666.38|4666.77|4666.77|4666.77|4666.77|4664.69|4664.69|0
1649080340000|2022-04-04 13:52:20|4666.94|4666.94|4666.58|4666.58|4667.1|4667.1|4666.58|4666.58|0
1649080350000|2022-04-04 13:52:30|4666.23|4666.23|4666.41|4666.41|4666.41|4666.41|4666.23|4666.23|0
1649080370000|2022-04-04 13:52:50|4666.23|4666.23|4666.69|4666.69|4666.69|4666.69|4666.23|4666.23|0
1649080380000|2022-04-04 13:53:00|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1649080390000|2022-04-04 13:53:10|4666.51|4666.51|4666.34|4666.34|4666.99|4666.99|4665.81|4665.81|0
1649080400000|2022-04-04 13:53:20|4666.13|4666.13|4666.83|4666.83|4666.83|4666.83|4665.81|4665.81|0
1649080410000|2022-04-04 13:53:30|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|0
1649080420000|2022-04-04 13:53:40|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|0
1649080440000|2022-04-04 13:54:00|4666.05|4666.05|4666.84|4666.84|4666.84|4666.84|4666.05|4666.05|0
1649080450000|2022-04-04 13:54:10|4667.5|4667.5|4667.33|4667.33|4667.5|4667.5|4667.33|4667.33|0
1649080480000|2022-04-04 13:54:40|4666.8|4666.8|4666.13|4666.13|4666.8|4666.8|4666.13|4666.13|0
1649080490000|2022-04-04 13:54:50|4666.02|4666.02|4667.54|4667.54|4667.54|4667.54|4666.02|4666.02|0
1649080520000|2022-04-04 13:55:20|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1649080530000|2022-04-04 13:55:30|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|0
1649080540000|2022-04-04 13:55:40|4668.25|4668.25|4669.46|4669.46|4669.46|4669.46|4668.25|4668.25|0
1649080580000|2022-04-04 13:56:20|4668.75|4668.75|4668.75|4668.75|4668.75|4668.75|4668.57|4668.57|0
1649080600000|2022-04-04 13:56:40|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1649080610000|2022-04-04 13:56:50|4668.4|4668.4|4667.87|4667.87|4668.57|4668.57|4667.69|4667.69|0
1649080620000|2022-04-04 13:57:00|4667.69|4667.69|4667.51|4667.51|4667.69|4667.69|4667.51|4667.51|0
1649080640000|2022-04-04 13:57:20|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|4667.87|0
1649080650000|2022-04-04 13:57:30|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|4668.03|0
1649080660000|2022-04-04 13:57:40|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|4667.5|0
1649080670000|2022-04-04 13:57:50|4667.33|4667.33|4667.22|4667.22|4667.33|4667.33|4667.22|4667.22|0
1649080680000|2022-04-04 13:58:00|4667.04|4667.04|4666.94|4666.94|4667.04|4667.04|4666.94|4666.94|0
1649080700000|2022-04-04 13:58:20|4667.11|4667.11|4667.64|4667.64|4667.64|4667.64|4667.11|4667.11|0
1649080720000|2022-04-04 13:58:40|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|0
1649080730000|2022-04-04 13:58:50|4666.62|4666.62|4666.8|4666.8|4666.8|4666.8|4666.62|4666.62|0
1649080740000|2022-04-04 13:59:00|4666.62|4666.62|4666.62|4666.62|4666.62|4666.62|4666.62|4666.62|0
1649080760000|2022-04-04 13:59:20|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1649080780000|2022-04-04 13:59:40|4665.28|4665.28|4664.93|4664.93|4665.28|4665.28|4664.75|4664.75|0
1649080790000|2022-04-04 13:59:50|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4663.02|4663.02|4664.08|4664.08|4663.02|4663.02|0
1649080830000|2022-04-04 14:00:30|4662.85|4662.85|4662.53|4662.53|4663.55|4663.55|4662.53|4662.53|0
1649080840000|2022-04-04 14:00:40|4662.35|4662.35|4661.68|4661.68|4662.35|4662.35|4661.68|4661.68|0
1649080860000|2022-04-04 14:01:00|4661.51|4661.51|4660.84|4660.84|4661.51|4661.51|4660.84|4660.84|0
1649080880000|2022-04-04 14:01:20|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1649080890000|2022-04-04 14:01:30|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1649080900000|2022-04-04 14:01:40|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|0
1649080910000|2022-04-04 14:01:50|4661.51|4661.51|4660.98|4660.98|4661.51|4661.51|4660.98|4660.98|0
1649080920000|2022-04-04 14:02:00|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1649080930000|2022-04-04 14:02:10|4660.95|4660.95|4660.78|4660.78|4660.95|4660.95|4660.78|4660.78|0
1649080940000|2022-04-04 14:02:20|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|0
1649080960000|2022-04-04 14:02:40|4661.41|4661.41|4659.16|4659.16|4661.76|4661.76|4659.16|4659.16|0
1649080970000|2022-04-04 14:02:50|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1649080980000|2022-04-04 14:03:00|4659.16|4659.16|4658.18|4658.18|4659.69|4659.69|4658.18|4658.18|0
1649080990000|2022-04-04 14:03:10|4658|4658|4657.33|4657.33|4658|4658|4657.33|4657.33|0
1649081000000|2022-04-04 14:03:20|4656.8|4656.8|4655.92|4655.92|4656.8|4656.8|4655.92|4655.92|0
1649081010000|2022-04-04 14:03:30|4654.58|4654.58|4653.09|4653.09|4654.58|4654.58|4651.75|4651.75|0
1649081020000|2022-04-04 14:03:40|4653.27|4653.27|4652.86|4652.86|4653.78|4653.78|4652.19|4652.19|0
1649081030000|2022-04-04 14:03:50|4652.64|4652.64|4654.05|4654.05|4654.05|4654.05|4652.64|4652.64|0
1649081040000|2022-04-04 14:04:00|4654.4|4654.4|4654.75|4654.75|4655.28|4655.28|4654.4|4654.4|0
1649081050000|2022-04-04 14:04:10|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|4653.69|0
1649081060000|2022-04-04 14:04:20|4653.16|4653.16|4651.65|4651.65|4653.34|4653.34|4651.65|4651.65|0
1649081070000|2022-04-04 14:04:30|4651.47|4651.47|4652.99|4652.99|4652.99|4652.99|4651.29|4651.29|0
1649081090000|2022-04-04 14:04:50|4652.1|4652.1|4651.89|4651.89|4652.6|4652.6|4651.89|4651.89|0
1649081100000|2022-04-04 14:05:00|4652.77|4652.77|4653.97|4653.97|4654.15|4654.15|4652.77|4652.77|0
1649081110000|2022-04-04 14:05:10|4655.03|4655.03|4655.7|4655.7|4655.7|4655.7|4655.03|4655.03|0
1649081120000|2022-04-04 14:05:20|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1649081130000|2022-04-04 14:05:30|4655.32|4655.32|4655.26|4655.26|4655.32|4655.32|4655.14|4655.14|0
1649081150000|2022-04-04 14:05:50|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1649081160000|2022-04-04 14:06:00|4653.32|4653.32|4652.79|4652.79|4653.32|4653.32|4652.79|4652.79|0
1649081170000|2022-04-04 14:06:10|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|0
1649081180000|2022-04-04 14:06:20|4653.32|4653.32|4651.15|4651.15|4653.32|4653.32|4650.79|4650.79|0
1649081190000|2022-04-04 14:06:30|4650.26|4650.26|4650.26|4650.26|4650.26|4650.26|4650.26|4650.26|0
1649081200000|2022-04-04 14:06:40|4651.32|4651.32|4649.98|4649.98|4651.32|4651.32|4649.98|4649.98|0
1649081210000|2022-04-04 14:06:50|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|0
1649081220000|2022-04-04 14:07:00|4649.28|4649.28|4649.1|4649.1|4649.28|4649.28|4649.1|4649.1|0
1649081240000|2022-04-04 14:07:20|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|0
1649081250000|2022-04-04 14:07:30|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1649081260000|2022-04-04 14:07:40|4647.37|4647.37|4648.43|4648.43|4648.43|4648.43|4647.37|4647.37|0
1649081270000|2022-04-04 14:07:50|4647.9|4647.9|4645.37|4645.37|4648.37|4648.37|4645.37|4645.37|0
1649081280000|2022-04-04 14:08:00|4645.72|4645.72|4647.45|4647.45|4647.45|4647.45|4645.67|4645.67|0
1649081290000|2022-04-04 14:08:10|4646.92|4646.92|4648.87|4648.87|4648.87|4648.87|4646.92|4646.92|0
1649081300000|2022-04-04 14:08:20|4649.1|4649.1|4646.45|4646.45|4649.1|4649.1|4646.45|4646.45|0
1649081310000|2022-04-04 14:08:30|4647.12|4647.12|4646.95|4646.95|4647.12|4647.12|4646.77|4646.77|0
1649081320000|2022-04-04 14:08:40|4648.36|4648.36|4648.18|4648.18|4648.54|4648.54|4647.65|4647.65|0
1649081330000|2022-04-04 14:08:50|4648.85|4648.85|4647.79|4647.79|4648.85|4648.85|4647.79|4647.79|0
1649081340000|2022-04-04 14:09:00|4647.62|4647.62|4646.95|4646.95|4647.62|4647.62|4646.77|4646.77|0
1649081350000|2022-04-04 14:09:10|4646.59|4646.59|4645.09|4645.09|4646.95|4646.95|4645.09|4645.09|0
1649081360000|2022-04-04 14:09:20|4644.39|4644.39|4643.14|4643.14|4644.56|4644.56|4641.1|4641.1|0
1649081370000|2022-04-04 14:09:30|4643.66|4643.66|4646.59|4646.59|4646.77|4646.77|4643.66|4643.66|0
1649081390000|2022-04-04 14:09:50|4646.24|4646.24|4647.37|4647.37|4647.93|4647.93|4645.89|4645.89|0
1649081400000|2022-04-04 14:10:00|4647.02|4647.02|4648.08|4648.08|4648.08|4648.08|4647.02|4647.02|0
1649081410000|2022-04-04 14:10:10|4648.61|4648.61|4649.65|4649.65|4649.65|4649.65|4648.61|4648.61|0
1649081420000|2022-04-04 14:10:20|4650.18|4650.18|4649.01|4649.01|4650.18|4650.18|4648.49|4648.49|0
1649081430000|2022-04-04 14:10:30|4648.65|4648.65|4648.26|4648.26|4648.65|4648.65|4647.59|4647.59|0
1649081440000|2022-04-04 14:10:40|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1649081460000|2022-04-04 14:11:00|4647.42|4647.42|4648.3|4648.3|4648.3|4648.3|4647.42|4647.42|0
1649081470000|2022-04-04 14:11:10|4649.01|4649.01|4650.88|4650.88|4651.23|4651.23|4649.01|4649.01|0
1649081490000|2022-04-04 14:11:30|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|4651.23|0
1649081510000|2022-04-04 14:11:50|4651.58|4651.58|4651.94|4651.94|4651.94|4651.94|4651.58|4651.58|0
1649081520000|2022-04-04 14:12:00|4651.76|4651.76|4651.05|4651.05|4651.76|4651.76|4651.05|4651.05|0
1649081530000|2022-04-04 14:12:10|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.82|4649.82|0
1649081540000|2022-04-04 14:12:20|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|0
1649081550000|2022-04-04 14:12:30|4650.17|4650.17|4650.52|4650.52|4650.52|4650.52|4650.17|4650.17|0
1649081580000|2022-04-04 14:13:00|4650.7|4650.7|4651.23|4651.23|4651.23|4651.23|4650.7|4650.7|0
1649081590000|2022-04-04 14:13:10|4650.56|4650.56|4651.9|4651.9|4651.9|4651.9|4650.56|4650.56|0
1649081600000|2022-04-04 14:13:20|4651.19|4651.19|4651.74|4651.74|4651.74|4651.74|4651.03|4651.03|0
1649081620000|2022-04-04 14:13:40|4652.41|4652.41|4652.76|4652.76|4653.11|4653.11|4652.41|4652.41|0
1649081630000|2022-04-04 14:13:50|4652.41|4652.41|4652.72|4652.72|4652.72|4652.72|4652.05|4652.05|0
1649081640000|2022-04-04 14:14:00|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|4653.07|0
1649081650000|2022-04-04 14:14:10|4653.43|4653.43|4653.07|4653.07|4653.6|4653.6|4653.07|4653.07|0
1649081660000|2022-04-04 14:14:20|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|0
1649081670000|2022-04-04 14:14:30|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1649081690000|2022-04-04 14:14:50|4653.43|4653.43|4651.42|4651.42|4653.43|4653.43|4651.42|4651.42|0
1649081700000|2022-04-04 14:15:00|4651.54|4651.54|4651.89|4651.89|4651.89|4651.89|4651.54|4651.54|0
1649081710000|2022-04-04 14:15:10|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649081720000|2022-04-04 14:15:20|4650.87|4650.87|4650.69|4650.69|4650.87|4650.87|4650.69|4650.69|0
1649081730000|2022-04-04 14:15:30|4650.16|4650.16|4650.51|4650.51|4650.51|4650.51|4650.16|4650.16|0
1649081740000|2022-04-04 14:15:40|4650.63|4650.63|4651.52|4651.52|4651.52|4651.52|4650.46|4650.46|0
1649081750000|2022-04-04 14:15:50|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|4652.04|0
1649081770000|2022-04-04 14:16:10|4651.69|4651.69|4651.34|4651.34|4651.69|4651.69|4651.34|4651.34|0
1649081780000|2022-04-04 14:16:20|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|0
1649081790000|2022-04-04 14:16:30|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|0
1649081800000|2022-04-04 14:16:40|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|0
1649081820000|2022-04-04 14:17:00|4650.49|4650.49|4651.52|4651.52|4651.52|4651.52|4649.96|4649.96|0
1649081830000|2022-04-04 14:17:10|4651.87|4651.87|4651.52|4651.52|4651.87|4651.87|4651.52|4651.52|0
1649081850000|2022-04-04 14:17:30|4651.34|4651.34|4651.69|4651.69|4651.69|4651.69|4651.34|4651.34|0
1649081870000|2022-04-04 14:17:50|4652.04|4652.04|4652.22|4652.22|4652.22|4652.22|4652.04|4652.04|0
1649081880000|2022-04-04 14:18:00|4652.75|4652.75|4653.1|4653.1|4653.1|4653.1|4652.57|4652.57|0
1649081890000|2022-04-04 14:18:10|4653.99|4653.99|4653.1|4653.1|4653.99|4653.99|4653.1|4653.1|0
1649081900000|2022-04-04 14:18:20|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|4653.46|0
1649081910000|2022-04-04 14:18:30|4653.1|4653.1|4652.75|4652.75|4653.1|4653.1|4652.75|4652.75|0
1649081930000|2022-04-04 14:18:50|4653.1|4653.1|4653.42|4653.42|4653.77|4653.77|4653.1|4653.1|0
1649081940000|2022-04-04 14:19:00|4652.75|4652.75|4652.26|4652.26|4652.75|4652.75|4652.08|4652.08|0
1649081950000|2022-04-04 14:19:10|4651.82|4651.82|4651.29|4651.29|4651.96|4651.96|4651.29|4651.29|0
1649081960000|2022-04-04 14:19:20|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|4650.62|0
1649081970000|2022-04-04 14:19:30|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|4650.98|0
1649081980000|2022-04-04 14:19:40|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1649081990000|2022-04-04 14:19:50|4649.64|4649.64|4647.45|4647.45|4649.64|4649.64|4647.45|4647.45|0
1649082000000|2022-04-04 14:20:00|4647.88|4647.88|4647.7|4647.7|4648.05|4648.05|4647.52|4647.52|0
1649082010000|2022-04-04 14:20:10|4647.52|4647.52|4647.21|4647.21|4647.88|4647.88|4647.21|4647.21|0
1649082020000|2022-04-04 14:20:20|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|0
1649082030000|2022-04-04 14:20:30|4647.24|4647.24|4646.74|4646.74|4647.41|4647.41|4646.74|4646.74|0
1649082040000|2022-04-04 14:20:40|4646.91|4646.91|4646.2|4646.2|4646.91|4646.91|4645.53|4645.53|0
1649082060000|2022-04-04 14:21:00|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|0
1649082070000|2022-04-04 14:21:10|4645.61|4645.61|4645.79|4645.79|4645.79|4645.79|4645.61|4645.61|0
1649082080000|2022-04-04 14:21:20|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|0
1649082090000|2022-04-04 14:21:30|4645.47|4645.47|4645.65|4645.65|4645.65|4645.65|4645.47|4645.47|0
1649082110000|2022-04-04 14:21:50|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|0
1649082120000|2022-04-04 14:22:00|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|0
1649082130000|2022-04-04 14:22:10|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|0
1649082140000|2022-04-04 14:22:20|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|0
1649082150000|2022-04-04 14:22:30|4647.34|4647.34|4648.01|4648.01|4648.01|4648.01|4647.34|4647.34|0
1649082160000|2022-04-04 14:22:40|4647.34|4647.34|4647.34|4647.34|4647.52|4647.52|4646.67|4646.67|0
1649082170000|2022-04-04 14:22:50|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|0
1649082180000|2022-04-04 14:23:00|4645.93|4645.93|4645.26|4645.26|4645.93|4645.93|4645.26|4645.26|0
1649082190000|2022-04-04 14:23:10|4645.79|4645.79|4646.32|4646.32|4646.32|4646.32|4645.79|4645.79|0
1649082220000|2022-04-04 14:23:40|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|4646.49|0
1649082230000|2022-04-04 14:23:50|4645.61|4645.61|4646.63|4646.63|4646.63|4646.63|4645.61|4645.61|0
1649082240000|2022-04-04 14:24:00|4646.4|4646.4|4646.04|4646.04|4646.4|4646.4|4645.87|4645.87|0
1649082250000|2022-04-04 14:24:10|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1649082260000|2022-04-04 14:24:20|4645.16|4645.16|4643.93|4643.93|4645.16|4645.16|4643.93|4643.93|0
1649082270000|2022-04-04 14:24:30|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|0
1649082280000|2022-04-04 14:24:40|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|4644.63|0
1649082290000|2022-04-04 14:24:50|4645.3|4645.3|4645.48|4645.48|4645.48|4645.48|4645.3|4645.3|0
1649082300000|2022-04-04 14:25:00|4645.65|4645.65|4644.42|4644.42|4645.77|4645.77|4644.42|4644.42|0
1649082310000|2022-04-04 14:25:10|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|0
1649082320000|2022-04-04 14:25:20|4643.71|4643.71|4643.08|4643.08|4643.71|4643.71|4643.08|4643.08|0
1649082330000|2022-04-04 14:25:30|4643.25|4643.25|4643.96|4643.96|4643.96|4643.96|4643.25|4643.25|0
1649082340000|2022-04-04 14:25:40|4644.67|4644.67|4644.84|4644.84|4644.84|4644.84|4644.67|4644.67|0
1649082350000|2022-04-04 14:25:50|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|0
1649082360000|2022-04-04 14:26:00|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|4643.82|0
1649082370000|2022-04-04 14:26:10|4644|4644|4644|4644|4644|4644|4644|4644|0
1649082380000|2022-04-04 14:26:20|4643.47|4643.47|4643.29|4643.29|4643.47|4643.47|4643.29|4643.29|0
1649082390000|2022-04-04 14:26:30|4644.14|4644.14|4644.31|4644.31|4644.31|4644.31|4644.14|4644.14|0
1649082410000|2022-04-04 14:26:50|4644.98|4644.98|4645.16|4645.16|4645.16|4645.16|4644.98|4644.98|0
1649082420000|2022-04-04 14:27:00|4645.32|4645.32|4644.83|4644.83|4645.5|4645.5|4644.83|4644.83|0
1649082430000|2022-04-04 14:27:10|4644.67|4644.67|4644.84|4644.84|4644.84|4644.84|4644.67|4644.67|0
1649082440000|2022-04-04 14:27:20|4645.2|4645.2|4645.37|4645.37|4645.55|4645.55|4645.2|4645.2|0
1649082450000|2022-04-04 14:27:30|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1649082460000|2022-04-04 14:27:40|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|4645.1|0
1649082470000|2022-04-04 14:27:50|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1649082480000|2022-04-04 14:28:00|4645.43|4645.43|4644.55|4644.55|4645.58|4645.58|4644.55|4644.55|0
1649082500000|2022-04-04 14:28:20|4644.9|4644.9|4645.57|4645.57|4645.57|4645.57|4644.9|4644.9|0
1649082510000|2022-04-04 14:28:30|4645.22|4645.22|4644.86|4644.86|4645.22|4645.22|4644.86|4644.86|0
1649082520000|2022-04-04 14:28:40|4645.57|4645.57|4645.04|4645.04|4645.57|4645.57|4645.04|4645.04|0
1649082530000|2022-04-04 14:28:50|4644.86|4644.86|4646.04|4646.04|4646.04|4646.04|4643.52|4643.52|0
1649082540000|2022-04-04 14:29:00|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|4645.16|0
1649082550000|2022-04-04 14:29:10|4645.51|4645.51|4645.68|4645.68|4646.03|4646.03|4645.51|4645.51|0
1649082560000|2022-04-04 14:29:20|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|4646.03|0
1649082580000|2022-04-04 14:29:40|4646.21|4646.21|4646.38|4646.38|4646.38|4646.38|4646.21|4646.21|0
1649082590000|2022-04-04 14:29:50|4646.56|4646.56|4647.58|4647.58|4647.58|4647.58|4646.56|4646.56|0
1649082600000|2022-04-04 14:30:00|4647.23|4647.23|4646.56|4646.56|4647.23|4647.23|4646.21|4646.21|0
1649082610000|2022-04-04 14:30:10|4646.21|4646.21|4646.38|4646.38|4646.38|4646.38|4646.21|4646.21|0
1649082620000|2022-04-04 14:30:20|4646.74|4646.74|4646.88|4646.88|4646.91|4646.91|4646.74|4646.74|0
1649082630000|2022-04-04 14:30:30|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|0
1649082640000|2022-04-04 14:30:40|4646.36|4646.36|4646.54|4646.54|4646.54|4646.54|4646.36|4646.36|0
1649082670000|2022-04-04 14:31:10|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|4645.66|0
1649082690000|2022-04-04 14:31:30|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|0
1649082700000|2022-04-04 14:31:40|4646.36|4646.36|4646.36|4646.36|4646.89|4646.89|4646.36|4646.36|0
1649082710000|2022-04-04 14:31:50|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649082720000|2022-04-04 14:32:00|4646.33|4646.33|4646.45|4646.45|4646.45|4646.45|4646.33|4646.33|0
1649082730000|2022-04-04 14:32:10|4646.28|4646.28|4646.1|4646.1|4646.28|4646.28|4646.1|4646.1|0
1649082740000|2022-04-04 14:32:20|4646.98|4646.98|4647.65|4647.65|4647.65|4647.65|4646.98|4646.98|0
1649082770000|2022-04-04 14:32:50|4647.21|4647.21|4647.06|4647.06|4647.21|4647.21|4647.06|4647.06|0
1649082780000|2022-04-04 14:33:00|4647.22|4647.22|4646.87|4646.87|4647.22|4647.22|4646.87|4646.87|0
1649082790000|2022-04-04 14:33:10|4646.69|4646.69|4647.36|4647.36|4647.36|4647.36|4646.69|4646.69|0
1649082800000|2022-04-04 14:33:20|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|0
1649082830000|2022-04-04 14:33:50|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|4646.66|0
1649082840000|2022-04-04 14:34:00|4646.83|4646.83|4646.72|4646.72|4646.83|4646.83|4646.72|4646.72|0
1649082850000|2022-04-04 14:34:10|4647.25|4647.25|4647.6|4647.6|4647.6|4647.6|4647.25|4647.25|0
1649082860000|2022-04-04 14:34:20|4648.13|4648.13|4647.6|4647.6|4648.13|4648.13|4647.6|4647.6|0
1649082870000|2022-04-04 14:34:30|4647.77|4647.77|4647.6|4647.6|4647.77|4647.77|4647.6|4647.6|0
1649082890000|2022-04-04 14:34:50|4647.95|4647.95|4648.3|4648.3|4648.3|4648.3|4647.95|4647.95|0
1649082900000|2022-04-04 14:35:00|4648.48|4648.48|4647.42|4647.42|4648.66|4648.66|4647.42|4647.42|0
1649082910000|2022-04-04 14:35:10|4647.95|4647.95|4647.77|4647.77|4647.95|4647.95|4647.77|4647.77|0
1649082920000|2022-04-04 14:35:20|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|4647.6|0
1649082930000|2022-04-04 14:35:30|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4645.59|4645.59|0
1649082940000|2022-04-04 14:35:40|4646.26|4646.26|4645.59|4645.59|4646.26|4646.26|4645.59|4645.59|0
1649082950000|2022-04-04 14:35:50|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|4646.26|0
1649082970000|2022-04-04 14:36:10|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1649082980000|2022-04-04 14:36:20|4646.51|4646.51|4645.8|4645.8|4646.51|4646.51|4645.13|4645.13|0
1649082990000|2022-04-04 14:36:30|4645.98|4645.98|4646.51|4646.51|4646.86|4646.86|4645.98|4645.98|0
1649083010000|2022-04-04 14:36:50|4646.34|4646.34|4646.69|4646.69|4646.69|4646.69|4646.16|4646.16|0
1649083020000|2022-04-04 14:37:00|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1649083050000|2022-04-04 14:37:30|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|0
1649083060000|2022-04-04 14:37:40|4646.01|4646.01|4645.52|4645.52|4646.01|4646.01|4645.17|4645.17|0
1649083070000|2022-04-04 14:37:50|4644.85|4644.85|4644.5|4644.5|4644.85|4644.85|4644.5|4644.5|0
1649083080000|2022-04-04 14:38:00|4644.67|4644.67|4644.84|4644.84|4644.84|4644.84|4644.67|4644.67|0
1649083100000|2022-04-04 14:38:20|4644.66|4644.66|4643.99|4643.99|4644.66|4644.66|4643.99|4643.99|0
1649083110000|2022-04-04 14:38:30|4643.81|4643.81|4644.17|4644.17|4644.17|4644.17|4643.81|4643.81|0
1649083120000|2022-04-04 14:38:40|4643.5|4643.5|4644.48|4644.48|4644.48|4644.48|4643.14|4643.14|0
1649083130000|2022-04-04 14:38:50|4645.15|4645.15|4645.15|4645.15|4645.33|4645.33|4645.15|4645.15|0
1649083150000|2022-04-04 14:39:10|4645.33|4645.33|4646.67|4646.67|4646.67|4646.67|4645.33|4645.33|0
1649083160000|2022-04-04 14:39:20|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|0
1649083170000|2022-04-04 14:39:30|4646.32|4646.32|4647.16|4647.16|4647.16|4647.16|4646.32|4646.32|0
1649083180000|2022-04-04 14:39:40|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|0
1649083200000|2022-04-04 14:40:00|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|4647.69|0
1649083210000|2022-04-04 14:40:10|4647.53|4647.53|4646.8|4646.8|4647.53|4647.53|4646.13|4646.13|0
1649083230000|2022-04-04 14:40:30|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|0
1649083240000|2022-04-04 14:40:40|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|0
1649083260000|2022-04-04 14:41:00|4646.63|4646.63|4647.13|4647.13|4647.13|4647.13|4646.46|4646.46|0
1649083270000|2022-04-04 14:41:10|4645.79|4645.79|4645.62|4645.62|4645.79|4645.79|4645.62|4645.62|0
1649083280000|2022-04-04 14:41:20|4645.27|4645.27|4646.1|4646.1|4646.1|4646.1|4645.27|4645.27|0
1649083290000|2022-04-04 14:41:30|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|0
1649083300000|2022-04-04 14:41:40|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1649083320000|2022-04-04 14:42:00|4645.93|4645.93|4645.05|4645.05|4645.93|4645.93|4645.05|4645.05|0
1649083330000|2022-04-04 14:42:10|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|4645.72|0
1649083340000|2022-04-04 14:42:20|4647.06|4647.06|4647.38|4647.38|4648.05|4648.05|4646.71|4646.71|0
1649083350000|2022-04-04 14:42:30|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|0
1649083360000|2022-04-04 14:42:40|4648.72|4648.72|4653.9|4653.9|4653.9|4653.9|4648.72|4648.72|0
1649083370000|2022-04-04 14:42:50|4653.72|4653.72|4652.88|4652.88|4653.72|4653.72|4652.88|4652.88|0
1649083380000|2022-04-04 14:43:00|4652.21|4652.21|4654.22|4654.22|4654.22|4654.22|4651.54|4651.54|0
1649083390000|2022-04-04 14:43:10|4652.88|4652.88|4652.74|4652.74|4652.88|4652.88|4652.52|4652.52|0
1649083400000|2022-04-04 14:43:20|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|4654.08|0
1649083410000|2022-04-04 14:43:30|4653.72|4653.72|4653.05|4653.05|4653.72|4653.72|4653.05|4653.05|0
1649083460000|2022-04-04 14:44:20|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|0
1649083470000|2022-04-04 14:44:30|4651.89|4651.89|4650.69|4650.69|4651.89|4651.89|4650.69|4650.69|0
1649083500000|2022-04-04 14:45:00|4650.84|4650.84|4651.68|4651.68|4651.68|4651.68|4650.84|4650.84|0
1649083510000|2022-04-04 14:45:10|4650.63|4650.63|4649.74|4649.74|4650.63|4650.63|4649.74|4649.74|0
1649083520000|2022-04-04 14:45:20|4650.1|4650.1|4650.98|4650.98|4651.15|4651.15|4650.1|4650.1|0
1649083530000|2022-04-04 14:45:30|4650.77|4650.77|4651.47|4651.47|4651.47|4651.47|4650.77|4650.77|0
1649083540000|2022-04-04 14:45:40|4651.12|4651.12|4649.25|4649.25|4651.12|4651.12|4649.25|4649.25|0
1649083550000|2022-04-04 14:45:50|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1649083580000|2022-04-04 14:46:20|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|4649.25|0
1649083590000|2022-04-04 14:46:30|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1649083610000|2022-04-04 14:46:50|4647.73|4647.73|4649.07|4649.07|4649.07|4649.07|4647.73|4647.73|0
1649083620000|2022-04-04 14:47:00|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|4648.72|0
1649083630000|2022-04-04 14:47:10|4648.9|4648.9|4648.73|4648.73|4648.9|4648.9|4648.73|4648.73|0
1649083640000|2022-04-04 14:47:20|4648.91|4648.91|4648.91|4648.91|4648.91|4648.91|4648.91|4648.91|0
1649083650000|2022-04-04 14:47:30|4648.38|4648.38|4647.85|4647.85|4648.38|4648.38|4647.85|4647.85|0
1649083660000|2022-04-04 14:47:40|4648.03|4648.03|4649.07|4649.07|4649.25|4649.25|4648.03|4648.03|0
1649083680000|2022-04-04 14:48:00|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|0
1649083700000|2022-04-04 14:48:20|4649.96|4649.96|4650.31|4650.31|4650.47|4650.47|4649.96|4649.96|0
1649083710000|2022-04-04 14:48:30|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|4650.52|0
1649083720000|2022-04-04 14:48:40|4649.82|4649.82|4647.77|4647.77|4649.82|4649.82|4647.77|4647.77|0
1649083730000|2022-04-04 14:48:50|4647.95|4647.95|4647.77|4647.77|4647.95|4647.95|4647.77|4647.77|0
1649083750000|2022-04-04 14:49:10|4647.95|4647.95|4647.59|4647.59|4647.95|4647.95|4647.59|4647.59|0
1649083760000|2022-04-04 14:49:20|4647.76|4647.76|4647.42|4647.42|4647.77|4647.77|4647.42|4647.42|0
1649083770000|2022-04-04 14:49:30|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|4648.3|0
1649083780000|2022-04-04 14:49:40|4648.12|4648.12|4648.79|4648.79|4648.79|4648.79|4648.12|4648.12|0
1649083790000|2022-04-04 14:49:50|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1649083800000|2022-04-04 14:50:00|4649.82|4649.82|4649.8|4649.8|4649.98|4649.98|4649.8|4649.8|0
1649083830000|2022-04-04 14:50:30|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|0
1649083840000|2022-04-04 14:50:40|4649.66|4649.66|4651|4651|4651|4651|4649.66|4649.66|0
1649083860000|2022-04-04 14:51:00|4650.47|4650.47|4650.83|4650.83|4650.83|4650.83|4650.47|4650.47|0
1649083870000|2022-04-04 14:51:10|4651.36|4651.36|4651.36|4651.36|4651.36|4651.36|4651.36|4651.36|0
1649083890000|2022-04-04 14:51:30|4652.06|4652.06|4652.06|4652.06|4652.06|4652.06|4651.89|4651.89|0
1649083900000|2022-04-04 14:51:40|4652.73|4652.73|4652.73|4652.73|4653.08|4653.08|4652.73|4652.73|0
1649083920000|2022-04-04 14:52:00|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|4652.38|0
1649083940000|2022-04-04 14:52:20|4652.2|4652.2|4651.53|4651.53|4652.2|4652.2|4651.53|4651.53|0
1649083950000|2022-04-04 14:52:30|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1649083960000|2022-04-04 14:52:40|4651.21|4651.21|4651.11|4651.11|4651.21|4651.21|4651.11|4651.11|0
1649083980000|2022-04-04 14:53:00|4650.94|4650.94|4650.94|4650.94|4650.94|4650.94|4650.94|4650.94|0
1649084000000|2022-04-04 14:53:20|4650.59|4650.59|4650.59|4650.59|4650.59|4650.59|4650.59|4650.59|0
1649084010000|2022-04-04 14:53:30|4650.77|4650.77|4652.46|4652.46|4652.46|4652.46|4650.77|4650.77|0
1649084020000|2022-04-04 14:53:40|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|0
1649084030000|2022-04-04 14:53:50|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|0
1649084040000|2022-04-04 14:54:00|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|0
1649084050000|2022-04-04 14:54:10|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|4652.14|0
1649084080000|2022-04-04 14:54:40|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|0
1649084100000|2022-04-04 14:55:00|4653.84|4653.84|4654.01|4654.01|4654.01|4654.01|4653.84|4653.84|0
1649084110000|2022-04-04 14:55:10|4653.34|4653.34|4653.7|4653.7|4653.7|4653.7|4653.34|4653.34|0
1649084120000|2022-04-04 14:55:20|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1649084130000|2022-04-04 14:55:30|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|0
1649084160000|2022-04-04 14:56:00|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1649084180000|2022-04-04 14:56:20|4652.28|4652.28|4652.11|4652.11|4652.28|4652.28|4652.11|4652.11|0
1649084190000|2022-04-04 14:56:30|4652.99|4652.99|4652.81|4652.81|4652.99|4652.99|4652.81|4652.81|0
1649084200000|2022-04-04 14:56:40|4652.14|4652.14|4651.61|4651.61|4652.14|4652.14|4651.61|4651.61|0
1649084210000|2022-04-04 14:56:50|4650.94|4650.94|4651.12|4651.12|4651.12|4651.12|4650.94|4650.94|0
1649084220000|2022-04-04 14:57:00|4651.3|4651.3|4651.4|4651.4|4651.4|4651.4|4651.3|4651.3|0
1649084240000|2022-04-04 14:57:20|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1649084270000|2022-04-04 14:57:50|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|0
1649084280000|2022-04-04 14:58:00|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1649084290000|2022-04-04 14:58:10|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1649084300000|2022-04-04 14:58:20|4651.87|4651.87|4652.09|4652.09|4652.09|4652.09|4651.87|4651.87|0
1649084310000|2022-04-04 14:58:30|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|4652.44|0
1649084320000|2022-04-04 14:58:40|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1649084330000|2022-04-04 14:58:50|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|0
1649084340000|2022-04-04 14:59:00|4652.43|4652.43|4653.61|4653.61|4653.61|4653.61|4652.43|4652.43|0
1649084350000|2022-04-04 14:59:10|4653.97|4653.97|4654.9|4654.9|4655.43|4655.43|4653.97|4653.97|0
1649084360000|2022-04-04 14:59:20|4655.02|4655.02|4655.02|4655.02|4655.13|4655.13|4655.02|4655.02|0
1649084370000|2022-04-04 14:59:30|4654.73|4654.73|4654.38|4654.38|4654.73|4654.73|4654.38|4654.38|0
1649084380000|2022-04-04 14:59:40|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4653.71|4653.71|4654.38|4654.38|4653.71|4653.71|0
1649084410000|2022-04-04 15:00:10|4654.06|4654.06|4654.24|4654.24|4654.42|4654.42|4654.06|4654.06|0
1649084420000|2022-04-04 15:00:20|4654.06|4654.06|4655.28|4655.28|4656.12|4656.12|4654.06|4654.06|0
1649084430000|2022-04-04 15:00:30|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|0
1649084440000|2022-04-04 15:00:40|4656.12|4656.12|4656.3|4656.3|4656.3|4656.3|4656.12|4656.12|0
1649084450000|2022-04-04 15:00:50|4656.12|4656.12|4656.79|4656.79|4656.79|4656.79|4656.12|4656.12|0
1649084460000|2022-04-04 15:01:00|4656.96|4656.96|4658.16|4658.16|4658.16|4658.16|4656.96|4656.96|0
1649084490000|2022-04-04 15:01:30|4658.83|4658.83|4659|4659|4659|4659|4658.83|4658.83|0
1649084500000|2022-04-04 15:01:40|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|4659.18|0
1649084510000|2022-04-04 15:01:50|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1649084520000|2022-04-04 15:02:00|4659.18|4659.18|4659.68|4659.68|4659.68|4659.68|4659.18|4659.18|0
1649084530000|2022-04-04 15:02:10|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|0
1649084540000|2022-04-04 15:02:20|4659.15|4659.15|4658.97|4658.97|4659.15|4659.15|4658.97|4658.97|0
1649084550000|2022-04-04 15:02:30|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|0
1649084560000|2022-04-04 15:02:40|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|4659.33|0
1649084590000|2022-04-04 15:03:10|4658.48|4658.48|4657.48|4657.48|4658.48|4658.48|4657.48|4657.48|0
1649084610000|2022-04-04 15:03:30|4657.84|4657.84|4658.68|4658.68|4658.68|4658.68|4657.84|4657.84|0
1649084620000|2022-04-04 15:03:40|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|4658.01|0
1649084630000|2022-04-04 15:03:50|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1649084640000|2022-04-04 15:04:00|4659.01|4659.01|4659.02|4659.02|4659.02|4659.02|4658.67|4658.67|0
1649084650000|2022-04-04 15:04:10|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|0
1649084660000|2022-04-04 15:04:20|4660.53|4660.53|4660.53|4660.53|4660.69|4660.69|4660.53|4660.53|0
1649084670000|2022-04-04 15:04:30|4660.36|4660.36|4660.36|4660.36|4660.36|4660.36|4660.36|4660.36|0
1649084680000|2022-04-04 15:04:40|4660.54|4660.54|4660.7|4660.7|4660.7|4660.7|4660.54|4660.54|0
1649084690000|2022-04-04 15:04:50|4660.56|4660.56|4660.39|4660.39|4660.56|4660.56|4660.39|4660.39|0
1649084700000|2022-04-04 15:05:00|4660.56|4660.56|4660.72|4660.72|4660.72|4660.72|4660.56|4660.56|0
1649084710000|2022-04-04 15:05:10|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|0
1649084720000|2022-04-04 15:05:20|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|0
1649084730000|2022-04-04 15:05:30|4660.91|4660.91|4660.66|4660.66|4661.02|4661.02|4660.66|4660.66|0
1649084740000|2022-04-04 15:05:40|4660.13|4660.13|4660.31|4660.31|4660.31|4660.31|4660.13|4660.13|0
1649084750000|2022-04-04 15:05:50|4660.47|4660.47|4660.27|4660.27|4660.47|4660.47|4659.94|4659.94|0
1649084760000|2022-04-04 15:06:00|4660.11|4660.11|4659.58|4659.58|4660.11|4660.11|4659.58|4659.58|0
1649084770000|2022-04-04 15:06:10|4659.05|4659.05|4660.39|4660.39|4660.39|4660.39|4659.05|4659.05|0
1649084780000|2022-04-04 15:06:20|4660.74|4660.74|4661.41|4661.41|4661.41|4661.41|4660.56|4660.56|0
1649084790000|2022-04-04 15:06:30|4661.76|4661.76|4661.41|4661.41|4661.76|4661.76|4661.06|4661.06|0
1649084800000|2022-04-04 15:06:40|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1649084810000|2022-04-04 15:06:50|4661.59|4661.59|4661.94|4661.94|4661.94|4661.94|4661.59|4661.59|0
1649084820000|2022-04-04 15:07:00|4661.78|4661.78|4661.92|4661.92|4661.92|4661.92|4661.78|4661.78|0
1649084830000|2022-04-04 15:07:10|4662.09|4662.09|4662.4|4662.4|4662.76|4662.76|4662.09|4662.09|0
1649084840000|2022-04-04 15:07:20|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|4662.23|0
1649084850000|2022-04-04 15:07:30|4661.56|4661.56|4658.88|4658.88|4661.56|4661.56|4658.88|4658.88|0
1649084860000|2022-04-04 15:07:40|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|4660.22|0
1649084880000|2022-04-04 15:08:00|4660.04|4660.04|4660.57|4660.57|4660.57|4660.57|4660.04|4660.04|0
1649084890000|2022-04-04 15:08:10|4660.41|4660.41|4659.38|4659.38|4660.41|4660.41|4658.71|4658.71|0
1649084920000|2022-04-04 15:08:40|4659.22|4659.22|4659.22|4659.22|4659.38|4659.38|4659.22|4659.22|0
1649084940000|2022-04-04 15:09:00|4658.87|4658.87|4658.03|4658.03|4658.87|4658.87|4658.03|4658.03|0
1649084950000|2022-04-04 15:09:10|4657.36|4657.36|4658.03|4658.03|4658.03|4658.03|4657.36|4657.36|0
1649084960000|2022-04-04 15:09:20|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|4658.7|0
1649084980000|2022-04-04 15:09:40|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|0
1649084990000|2022-04-04 15:09:50|4659.48|4659.48|4660.15|4660.15|4660.15|4660.15|4659.3|4659.3|0
1649085000000|2022-04-04 15:10:00|4659.8|4659.8|4659.63|4659.63|4659.8|4659.8|4659.63|4659.63|0
1649085010000|2022-04-04 15:10:10|4659.98|4659.98|4659.98|4659.98|4660.16|4660.16|4659.98|4659.98|0
1649085020000|2022-04-04 15:10:20|4660.16|4660.16|4660.51|4660.51|4660.51|4660.51|4660.16|4660.16|0
1649085030000|2022-04-04 15:10:30|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|4660.69|0
1649085040000|2022-04-04 15:10:40|4661.02|4661.02|4660.87|4660.87|4661.02|4661.02|4660.71|4660.71|0
1649085050000|2022-04-04 15:10:50|4661.04|4661.04|4661.18|4661.18|4661.18|4661.18|4661.04|4661.04|0
1649085060000|2022-04-04 15:11:00|4661.35|4661.35|4661.03|4661.03|4661.35|4661.35|4661.03|4661.03|0
1649085070000|2022-04-04 15:11:10|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1649085080000|2022-04-04 15:11:20|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1649085090000|2022-04-04 15:11:30|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1649085100000|2022-04-04 15:11:40|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1649085110000|2022-04-04 15:11:50|4663.04|4663.04|4663.56|4663.56|4663.56|4663.56|4663.04|4663.04|0
1649085120000|2022-04-04 15:12:00|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.06|4664.06|0
1649085130000|2022-04-04 15:12:10|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|4664.06|0
1649085140000|2022-04-04 15:12:20|4664.24|4664.24|4663.57|4663.57|4664.24|4664.24|4663.57|4663.57|0
1649085150000|2022-04-04 15:12:30|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|0
1649085160000|2022-04-04 15:12:40|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|4663.54|0
1649085170000|2022-04-04 15:12:50|4662.87|4662.87|4662.52|4662.52|4662.87|4662.87|4662.52|4662.52|0
1649085190000|2022-04-04 15:13:10|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|4661.85|0
1649085200000|2022-04-04 15:13:20|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1649085210000|2022-04-04 15:13:30|4662.16|4662.16|4661.67|4661.67|4662.16|4662.16|4661.49|4661.49|0
1649085220000|2022-04-04 15:13:40|4661|4661|4661.85|4661.85|4661.85|4661.85|4661|4661|0
1649085240000|2022-04-04 15:14:00|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1649085270000|2022-04-04 15:14:30|4661|4661|4660.65|4660.65|4661|4661|4660.65|4660.65|0
1649085280000|2022-04-04 15:14:40|4660.47|4660.47|4660.3|4660.3|4660.65|4660.65|4660.3|4660.3|0
1649085290000|2022-04-04 15:14:50|4659.63|4659.63|4659.77|4659.77|4659.77|4659.77|4659.63|4659.63|0
1649085300000|2022-04-04 15:15:00|4659.95|4659.95|4659.52|4659.52|4659.95|4659.95|4659.52|4659.52|0
1649085310000|2022-04-04 15:15:10|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|4658.85|0
1649085320000|2022-04-04 15:15:20|4658.73|4658.73|4658.61|4658.61|4658.73|4658.73|4658.5|4658.5|0
1649085330000|2022-04-04 15:15:30|4658.51|4658.51|4657.84|4657.84|4658.51|4658.51|4657.84|4657.84|0
1649085340000|2022-04-04 15:15:40|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.77|4657.77|0
1649085350000|2022-04-04 15:15:50|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|0
1649085360000|2022-04-04 15:16:00|4657.94|4657.94|4658.3|4658.3|4658.3|4658.3|4657.94|4657.94|0
1649085370000|2022-04-04 15:16:10|4658.46|4658.46|4658.49|4658.49|4658.49|4658.49|4658.13|4658.13|0
1649085400000|2022-04-04 15:16:40|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1649085410000|2022-04-04 15:16:50|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1649085420000|2022-04-04 15:17:00|4657.78|4657.78|4657.76|4657.76|4657.93|4657.93|4657.76|4657.76|0
1649085440000|2022-04-04 15:17:20|4658.43|4658.43|4655.58|4655.58|4658.43|4658.43|4655.58|4655.58|0
1649085450000|2022-04-04 15:17:30|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|4656.25|0
1649085460000|2022-04-04 15:17:40|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|0
1649085470000|2022-04-04 15:17:50|4655.75|4655.75|4655.63|4655.63|4655.75|4655.75|4655.63|4655.63|0
1649085480000|2022-04-04 15:18:00|4655.8|4655.8|4657.32|4657.32|4657.32|4657.32|4655.8|4655.8|0
1649085500000|2022-04-04 15:18:20|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|0
1649085520000|2022-04-04 15:18:40|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|0
1649085530000|2022-04-04 15:18:50|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1649085540000|2022-04-04 15:19:00|4655.96|4655.96|4656.13|4656.13|4656.13|4656.13|4655.96|4655.96|0
1649085570000|2022-04-04 15:19:30|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|0
1649085580000|2022-04-04 15:19:40|4656.97|4656.97|4656.97|4656.97|4656.97|4656.97|4656.97|4656.97|0
1649085590000|2022-04-04 15:19:50|4656.65|4656.65|4656.12|4656.12|4656.65|4656.65|4656.12|4656.12|0
1649085610000|2022-04-04 15:20:10|4656.29|4656.29|4656.15|4656.15|4656.29|4656.29|4656.15|4656.15|0
1649085630000|2022-04-04 15:20:30|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|4655.48|0
1649085650000|2022-04-04 15:20:50|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|4655.64|0
1649085660000|2022-04-04 15:21:00|4655.79|4655.79|4656.29|4656.29|4656.29|4656.29|4655.79|4655.79|0
1649085680000|2022-04-04 15:21:20|4656.13|4656.13|4655.77|4655.77|4656.3|4656.3|4655.77|4655.77|0
1649085690000|2022-04-04 15:21:30|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|4655.95|0
1649085710000|2022-04-04 15:21:50|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1649085720000|2022-04-04 15:22:00|4656.51|4656.51|4655.85|4655.85|4656.51|4656.51|4655.85|4655.85|0
1649085740000|2022-04-04 15:22:20|4655.55|4655.55|4656.04|4656.04|4656.04|4656.04|4655.37|4655.37|0
1649085750000|2022-04-04 15:22:30|4655.69|4655.69|4655.63|4655.63|4655.69|4655.69|4655.51|4655.51|0
1649085760000|2022-04-04 15:22:40|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|0
1649085770000|2022-04-04 15:22:50|4655.31|4655.31|4654.64|4654.64|4655.98|4655.98|4654.64|4654.64|0
1649085780000|2022-04-04 15:23:00|4654.82|4654.82|4655.49|4655.49|4655.49|4655.49|4654.82|4654.82|0
1649085790000|2022-04-04 15:23:10|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|4655.84|0
1649085800000|2022-04-04 15:23:20|4655.7|4655.7|4656.06|4656.06|4656.06|4656.06|4655.7|4655.7|0
1649085830000|2022-04-04 15:23:50|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|0
1649085840000|2022-04-04 15:24:00|4655.53|4655.53|4655.73|4655.73|4655.73|4655.73|4655.35|4655.35|0
1649085850000|2022-04-04 15:24:10|4655.61|4655.61|4655.47|4655.47|4655.61|4655.61|4655.47|4655.47|0
1649085860000|2022-04-04 15:24:20|4655.35|4655.35|4655.53|4655.53|4655.65|4655.65|4655.35|4655.35|0
1649085870000|2022-04-04 15:24:30|4656.23|4656.23|4656.2|4656.2|4656.23|4656.23|4656.09|4656.09|0
1649085880000|2022-04-04 15:24:40|4655.53|4655.53|4656.2|4656.2|4656.2|4656.2|4655.53|4655.53|0
1649085900000|2022-04-04 15:25:00|4656.38|4656.38|4657.43|4657.43|4657.43|4657.43|4656.38|4656.38|0
1649085910000|2022-04-04 15:25:10|4657.08|4657.08|4656.29|4656.29|4657.08|4657.08|4656.29|4656.29|0
1649085920000|2022-04-04 15:25:20|4656.47|4656.47|4656.4|4656.4|4656.64|4656.64|4656.4|4656.4|0
1649085930000|2022-04-04 15:25:30|4655.73|4655.73|4656.08|4656.08|4656.08|4656.08|4655.73|4655.73|0
1649085940000|2022-04-04 15:25:40|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1649085950000|2022-04-04 15:25:50|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|4656.92|0
1649085960000|2022-04-04 15:26:00|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|4657.1|0
1649085970000|2022-04-04 15:26:10|4656.92|4656.92|4657.45|4657.45|4657.45|4657.45|4656.92|4656.92|0
1649085980000|2022-04-04 15:26:20|4657.28|4657.28|4657.45|4657.45|4657.63|4657.63|4657.28|4657.28|0
1649086000000|2022-04-04 15:26:40|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|4657.57|0
1649086010000|2022-04-04 15:26:50|4657.68|4657.68|4658.18|4658.18|4658.18|4658.18|4657.68|4657.68|0
1649086020000|2022-04-04 15:27:00|4658.53|4658.53|4658.18|4658.18|4658.53|4658.53|4658.18|4658.18|0
1649086030000|2022-04-04 15:27:10|4657.51|4657.51|4655.82|4655.82|4657.51|4657.51|4655.82|4655.82|0
1649086050000|2022-04-04 15:27:30|4656.17|4656.17|4655.29|4655.29|4656.17|4656.17|4655.29|4655.29|0
1649086060000|2022-04-04 15:27:40|4654.62|4654.62|4654.88|4654.88|4655.58|4655.58|4653.95|4653.95|0
1649086070000|2022-04-04 15:27:50|4655.05|4655.05|4654.88|4654.88|4655.05|4655.05|4654.7|4654.7|0
1649086080000|2022-04-04 15:28:00|4654.73|4654.73|4655.57|4655.57|4655.57|4655.57|4654.73|4654.73|0
1649086090000|2022-04-04 15:28:10|4655.4|4655.4|4655.73|4655.73|4655.73|4655.73|4655.06|4655.06|0
1649086100000|2022-04-04 15:28:20|4655.9|4655.9|4655.73|4655.73|4655.9|4655.9|4655.73|4655.73|0
1649086110000|2022-04-04 15:28:30|4655.9|4655.9|4656.4|4656.4|4656.57|4656.57|4655.9|4655.9|0
1649086130000|2022-04-04 15:28:50|4656.56|4656.56|4656.91|4656.91|4656.91|4656.91|4656.56|4656.56|0
1649086140000|2022-04-04 15:29:00|4657.58|4657.58|4658.28|4658.28|4658.28|4658.28|4657.58|4657.58|0
1649086150000|2022-04-04 15:29:10|4657.61|4657.61|4659.5|4659.5|4660.17|4660.17|4657.61|4657.61|0
1649086160000|2022-04-04 15:29:20|4661.51|4661.51|4661.1|4661.1|4661.63|4661.63|4661.1|4661.1|0
1649086170000|2022-04-04 15:29:30|4661.26|4661.26|4660.26|4660.26|4661.26|4661.26|4660.26|4660.26|0
1649086180000|2022-04-04 15:29:40|4660.97|4660.97|4660.79|4660.79|4661.78|4661.78|4660.79|4660.79|0
1649086190000|2022-04-04 15:29:50|4662.37|4662.37|4661.96|4661.96|4662.54|4662.54|4661.54|4661.54|0
1649142900000|2022-04-05 07:15:00|4652.55|4652.55|4652.39|4652.39|4653.06|4653.06|4649.71|4649.71|0
1649142910000|2022-04-05 07:15:10|4651.33|4651.33|4651.96|4651.96|4653.11|4653.11|4651.33|4651.33|0
1649142920000|2022-04-05 07:15:20|4652.05|4652.05|4651.87|4651.87|4652.14|4652.14|4651.87|4651.87|0
1649142930000|2022-04-05 07:15:30|4652.14|4652.14|4650.09|4650.09|4652.14|4652.14|4650.09|4650.09|0
1649142940000|2022-04-05 07:15:40|4649.93|4649.93|4649.68|4649.68|4649.93|4649.93|4649.15|4649.15|0
1649142950000|2022-04-05 07:15:50|4650.21|4650.21|4649.51|4649.51|4650.21|4650.21|4649.51|4649.51|0
1649142960000|2022-04-05 07:16:00|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|0
1649142980000|2022-04-05 07:16:20|4650.39|4650.39|4650.12|4650.12|4650.39|4650.39|4650.12|4650.12|0
1649143000000|2022-04-05 07:16:40|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|4649.51|0
1649143030000|2022-04-05 07:17:10|4648.71|4648.71|4648.8|4648.8|4648.8|4648.8|4648.45|4648.45|0
1649143040000|2022-04-05 07:17:20|4648.89|4648.89|4649.33|4649.33|4649.33|4649.33|4648.89|4648.89|0
1649143050000|2022-04-05 07:17:30|4647.99|4647.99|4645.8|4645.8|4648.25|4648.25|4644.23|4644.23|0
1649143060000|2022-04-05 07:17:40|4645.45|4645.45|4645.04|4645.04|4645.71|4645.71|4645.04|4645.04|0
1649143070000|2022-04-05 07:17:50|4645.66|4645.66|4645.04|4645.04|4645.66|4645.66|4645.04|4645.04|0
1649143080000|2022-04-05 07:18:00|4645.31|4645.31|4645.4|4645.4|4645.4|4645.4|4645.04|4645.04|0
1649143090000|2022-04-05 07:18:10|4644.06|4644.06|4645.12|4645.12|4645.12|4645.12|4644.06|4644.06|0
1649143110000|2022-04-05 07:18:30|4645.79|4645.79|4643.97|4643.97|4646.01|4646.01|4643.97|4643.97|0
1649143120000|2022-04-05 07:18:40|4641.82|4641.82|4641.29|4641.29|4641.82|4641.82|4641.29|4641.29|0
1649143130000|2022-04-05 07:18:50|4641.02|4641.02|4640.35|4640.35|4641.02|4641.02|4640.35|4640.35|0
1649143140000|2022-04-05 07:19:00|4640.71|4640.71|4640.04|4640.04|4640.71|4640.71|4640.04|4640.04|0
1649143150000|2022-04-05 07:19:10|4640.21|4640.21|4640.74|4640.74|4640.74|4640.74|4640.21|4640.21|0
1649143160000|2022-04-05 07:19:20|4641.01|4641.01|4641.1|4641.1|4641.18|4641.18|4641.01|4641.01|0
1649143180000|2022-04-05 07:19:40|4642.44|4642.44|4643.52|4643.52|4644.08|4644.08|4642.44|4642.44|0
1649143190000|2022-04-05 07:19:50|4644.14|4644.14|4644.41|4644.41|4644.41|4644.41|4644.05|4644.05|0
1649143200000|2022-04-05 07:20:00|4644.29|4644.29|4645.67|4645.67|4645.67|4645.67|4644.29|4644.29|0
1649143210000|2022-04-05 07:20:10|4646.16|4646.16|4644.64|4644.64|4646.16|4646.16|4644.64|4644.64|0
1649143220000|2022-04-05 07:20:20|4644.54|4644.54|4640.87|4640.87|4644.54|4644.54|4640.87|4640.87|0
1649143230000|2022-04-05 07:20:30|4640.63|4640.63|4639.96|4639.96|4640.63|4640.63|4639.96|4639.96|0
1649143240000|2022-04-05 07:20:40|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|0
1649143250000|2022-04-05 07:20:50|4638.23|4638.23|4636.69|4636.69|4638.23|4638.23|4636.69|4636.69|0
1649143260000|2022-04-05 07:21:00|4635.9|4635.9|4636.96|4636.96|4636.96|4636.96|4635.9|4635.9|0
1649143270000|2022-04-05 07:21:10|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|0
1649143280000|2022-04-05 07:21:20|4638.49|4638.49|4639.69|4639.69|4639.69|4639.69|4638.49|4638.49|0
1649143290000|2022-04-05 07:21:30|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|4639.33|0
1649143300000|2022-04-05 07:21:40|4638.66|4638.66|4637.99|4637.99|4638.66|4638.66|4637.99|4637.99|0
1649143310000|2022-04-05 07:21:50|4638.66|4638.66|4638.98|4638.98|4639.33|4639.33|4638.66|4638.66|0
1649143320000|2022-04-05 07:22:00|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|4638.8|0
1649143340000|2022-04-05 07:22:20|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|4638.36|0
1649143350000|2022-04-05 07:22:30|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|4639.25|0
1649143360000|2022-04-05 07:22:40|4638.07|4638.07|4639.65|4639.65|4639.65|4639.65|4637.64|4637.64|0
1649143370000|2022-04-05 07:22:50|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|4638.51|0
1649143380000|2022-04-05 07:23:00|4637.98|4637.98|4635.97|4635.97|4637.98|4637.98|4635.97|4635.97|0
1649143390000|2022-04-05 07:23:10|4635.3|4635.3|4636.46|4636.46|4636.46|4636.46|4635.12|4635.12|0
1649143400000|2022-04-05 07:23:20|4636.55|4636.55|4637.22|4637.22|4637.22|4637.22|4636.55|4636.55|0
1649143410000|2022-04-05 07:23:30|4637.37|4637.37|4638.25|4638.25|4638.25|4638.25|4637.37|4637.37|0
1649143420000|2022-04-05 07:23:40|4637.9|4637.9|4639.13|4639.13|4639.13|4639.13|4637.9|4637.9|0
1649143430000|2022-04-05 07:23:50|4638.69|4638.69|4638.6|4638.6|4639.04|4639.04|4638.6|4638.6|0
1649143440000|2022-04-05 07:24:00|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|0
1649143450000|2022-04-05 07:24:10|4638.6|4638.6|4638.11|4638.11|4638.6|4638.6|4637.93|4637.93|0
1649143460000|2022-04-05 07:24:20|4637.67|4637.67|4637.99|4637.99|4637.99|4637.99|4637.67|4637.67|0
1649143470000|2022-04-05 07:24:30|4638.26|4638.26|4641.26|4641.26|4641.61|4641.61|4638.17|4638.17|0
1649143500000|2022-04-05 07:25:00|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|4640.59|0
1649143510000|2022-04-05 07:25:10|4639.92|4639.92|4639.83|4639.83|4639.92|4639.92|4639.83|4639.83|0
1649143520000|2022-04-05 07:25:20|4640.67|4640.67|4641.34|4641.34|4641.34|4641.34|4640.67|4640.67|0
1649143530000|2022-04-05 07:25:30|4641.08|4641.08|4642.28|4642.28|4642.28|4642.28|4641.08|4641.08|0
1649143540000|2022-04-05 07:25:40|4642.63|4642.63|4643.87|4643.87|4643.87|4643.87|4642.63|4642.63|0
1649143550000|2022-04-05 07:25:50|4643.43|4643.43|4645.07|4645.07|4645.07|4645.07|4643.34|4643.34|0
1649143560000|2022-04-05 07:26:00|4646.41|4646.41|4646.05|4646.05|4646.41|4646.41|4646.05|4646.05|0
1649143570000|2022-04-05 07:26:10|4645.44|4645.44|4643.65|4643.65|4645.44|4645.44|4643.65|4643.65|0
1649143580000|2022-04-05 07:26:20|4644.32|4644.32|4644.43|4644.43|4644.59|4644.59|4644.32|4644.32|0
1649143590000|2022-04-05 07:26:30|4644.78|4644.78|4644.41|4644.41|4644.78|4644.78|4644.41|4644.41|0
1649143600000|2022-04-05 07:26:40|4645.08|4645.08|4645.97|4645.97|4645.97|4645.97|4645.08|4645.08|0
1649143610000|2022-04-05 07:26:50|4646.23|4646.23|4647|4647|4647|4647|4646.23|4646.23|0
1649143620000|2022-04-05 07:27:00|4646.33|4646.33|4645.66|4645.66|4646.33|4646.33|4645.66|4645.66|0
1649143630000|2022-04-05 07:27:10|4644.25|4644.25|4645.13|4645.13|4645.13|4645.13|4644.25|4644.25|0
1649143640000|2022-04-05 07:27:20|4645.31|4645.31|4645.75|4645.75|4645.75|4645.75|4645.31|4645.31|0
1649143650000|2022-04-05 07:27:30|4645.91|4645.91|4646|4646|4646|4646|4645.91|4645.91|0
1649143660000|2022-04-05 07:27:40|4646.88|4646.88|4643.23|4643.23|4647.38|4647.38|4643.23|4643.23|0
1649143670000|2022-04-05 07:27:50|4643.9|4643.9|4643.82|4643.82|4644.88|4644.88|4643.82|4643.82|0
1649143690000|2022-04-05 07:28:10|4643.73|4643.73|4641.72|4641.72|4643.73|4643.73|4641.72|4641.72|0
1649143700000|2022-04-05 07:28:20|4642.69|4642.69|4642.02|4642.02|4642.69|4642.69|4642.02|4642.02|0
1649143710000|2022-04-05 07:28:30|4642.69|4642.69|4644.03|4644.03|4644.03|4644.03|4642.69|4642.69|0
1649143720000|2022-04-05 07:28:40|4643.5|4643.5|4644.41|4644.41|4644.41|4644.41|4643.5|4643.5|0
1649143730000|2022-04-05 07:28:50|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1649143740000|2022-04-05 07:29:00|4644.13|4644.13|4642.79|4642.79|4644.13|4644.13|4642.79|4642.79|0
1649143750000|2022-04-05 07:29:10|4644.02|4644.02|4647.37|4647.37|4647.37|4647.37|4644.02|4644.02|0
1649143760000|2022-04-05 07:29:20|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1649143770000|2022-04-05 07:29:30|4648.22|4648.22|4649.34|4649.34|4649.34|4649.34|4648.22|4648.22|0
1649143780000|2022-04-05 07:29:40|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1649143790000|2022-04-05 07:29:50|4647.79|4647.79|4648.49|4648.49|4648.49|4648.49|4647.79|4647.79|0
1649143800000|2022-04-05 07:30:00|4647.78|4647.78|4648.6|4648.6|4648.6|4648.6|4647.26|4647.26|0
1649143810000|2022-04-05 07:30:10|4648.07|4648.07|4649.41|4649.41|4650.75|4650.75|4648.07|4648.07|0
1649143830000|2022-04-05 07:30:30|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|4649.05|0
1649143840000|2022-04-05 07:30:40|4650.39|4650.39|4650.64|4650.64|4651.06|4651.06|4650.39|4650.39|0
1649143850000|2022-04-05 07:30:50|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|0
1649143860000|2022-04-05 07:31:00|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1649143870000|2022-04-05 07:31:10|4651.48|4651.48|4650.95|4650.95|4652.15|4652.15|4650.95|4650.95|0
1649143890000|2022-04-05 07:31:30|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|4652.01|0
1649143910000|2022-04-05 07:31:50|4652.37|4652.37|4652.72|4652.72|4652.72|4652.72|4652.37|4652.37|0
1649143920000|2022-04-05 07:32:00|4656.07|4656.07|4656.74|4656.74|4656.74|4656.74|4655.4|4655.4|0
1649143930000|2022-04-05 07:32:10|4659.42|4659.42|4660.57|4660.57|4660.76|4660.76|4659.42|4659.42|0
1649143940000|2022-04-05 07:32:20|4661.24|4661.24|4661.45|4661.45|4663.46|4663.46|4661.24|4661.24|0
1649143950000|2022-04-05 07:32:30|4661.21|4661.21|4663.89|4663.89|4663.93|4663.93|4661.21|4661.21|0
1649143990000|2022-04-05 07:33:10|4665.9|4665.9|4667.24|4667.24|4667.24|4667.24|4665.9|4665.9|0
1649144000000|2022-04-05 07:33:20|4667.6|4667.6|4668.27|4668.27|4668.27|4668.27|4667.6|4667.6|0
1649144010000|2022-04-05 07:33:30|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|0
1649144020000|2022-04-05 07:33:40|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|0
1649144030000|2022-04-05 07:33:50|4666.23|4666.23|4667.22|4667.22|4667.57|4667.57|4666.23|4666.23|0
1649144040000|2022-04-05 07:34:00|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1649144050000|2022-04-05 07:34:10|4668.56|4668.56|4670.65|4670.65|4671.1|4671.1|4668.56|4668.56|0
1649144060000|2022-04-05 07:34:20|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|0
1649144070000|2022-04-05 07:34:30|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|4670.3|0
1649144100000|2022-04-05 07:35:00|4670.46|4670.46|4672.37|4672.37|4672.37|4672.37|4670.46|4670.46|0
1649144110000|2022-04-05 07:35:10|4674.38|4674.38|4673.6|4673.6|4675.05|4675.05|4673.6|4673.6|0
1649144120000|2022-04-05 07:35:20|4672.93|4672.93|4672.26|4672.26|4672.93|4672.93|4671.59|4671.59|0
1649144130000|2022-04-05 07:35:30|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1649144150000|2022-04-05 07:35:50|4671.26|4671.26|4669.89|4669.89|4671.26|4671.26|4669.89|4669.89|0
1649144160000|2022-04-05 07:36:00|4670.05|4670.05|4667.91|4667.91|4671.5|4671.5|4667.91|4667.91|0
1649144170000|2022-04-05 07:36:10|4669.25|4669.25|4669.06|4669.06|4669.61|4669.61|4669.06|4669.06|0
1649144180000|2022-04-05 07:36:20|4668.9|4668.9|4668.65|4668.65|4668.9|4668.9|4668.3|4668.3|0
1649144200000|2022-04-05 07:36:40|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1649144210000|2022-04-05 07:36:50|4667.63|4667.63|4667.45|4667.45|4667.63|4667.63|4667.45|4667.45|0
1649144220000|2022-04-05 07:37:00|4667.57|4667.57|4667.73|4667.73|4667.73|4667.73|4667.57|4667.57|0
1649144230000|2022-04-05 07:37:10|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|0
1649144240000|2022-04-05 07:37:20|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|0
1649144250000|2022-04-05 07:37:30|4668.26|4668.26|4669.11|4669.11|4669.11|4669.11|4668.09|4668.09|0
1649144270000|2022-04-05 07:37:50|4669.78|4669.78|4670.37|4670.37|4670.37|4670.37|4669.78|4669.78|0
1649144290000|2022-04-05 07:38:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1649144300000|2022-04-05 07:38:20|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1649144310000|2022-04-05 07:38:30|4671.04|4671.04|4671.25|4671.25|4671.25|4671.25|4671.04|4671.04|0
1649144330000|2022-04-05 07:38:50|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1649144340000|2022-04-05 07:39:00|4672.94|4672.94|4674.28|4674.28|4674.28|4674.28|4672.94|4672.94|0
1649144350000|2022-04-05 07:39:10|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|4674.43|0
1649144360000|2022-04-05 07:39:20|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|0
1649144370000|2022-04-05 07:39:30|4672.74|4672.74|4671.72|4671.72|4672.74|4672.74|4671.4|4671.4|0
1649144380000|2022-04-05 07:39:40|4670.66|4670.66|4670.52|4670.52|4670.83|4670.83|4670.16|4670.16|0
1649144420000|2022-04-05 07:40:20|4670.68|4670.68|4670.86|4670.86|4670.86|4670.86|4670.68|4670.68|0
1649144440000|2022-04-05 07:40:40|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1649144450000|2022-04-05 07:40:50|4671.49|4671.49|4672.16|4672.16|4672.16|4672.16|4671.49|4671.49|0
1649144460000|2022-04-05 07:41:00|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|4672.52|0
1649144470000|2022-04-05 07:41:10|4671.85|4671.85|4671|4671|4671.85|4671.85|4671|4671|0
1649144500000|2022-04-05 07:41:40|4670.33|4670.33|4669.66|4669.66|4670.33|4670.33|4669.66|4669.66|0
1649144510000|2022-04-05 07:41:50|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1649144520000|2022-04-05 07:42:00|4668.28|4668.28|4670.15|4670.15|4670.15|4670.15|4668.28|4668.28|0
1649144530000|2022-04-05 07:42:10|4669.48|4669.48|4669.66|4669.66|4669.66|4669.66|4669.48|4669.48|0
1649144540000|2022-04-05 07:42:20|4669.84|4669.84|4670.19|4670.19|4670.19|4670.19|4669.84|4669.84|0
1649144550000|2022-04-05 07:42:30|4670.72|4670.72|4671.43|4671.43|4671.43|4671.43|4670.72|4670.72|0
1649144560000|2022-04-05 07:42:40|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1649144580000|2022-04-05 07:43:00|4672.41|4672.41|4673.6|4673.6|4673.75|4673.75|4672.41|4672.41|0
1649144590000|2022-04-05 07:43:10|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|4673.96|0
1649144630000|2022-04-05 07:43:50|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1649144660000|2022-04-05 07:44:20|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1649144680000|2022-04-05 07:44:40|4674.69|4674.69|4674.86|4674.86|4674.86|4674.86|4674.69|4674.69|0
1649144690000|2022-04-05 07:44:50|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1649144700000|2022-04-05 07:45:00|4676.02|4676.02|4673.8|4673.8|4676.02|4676.02|4673.8|4673.8|0
1649144710000|2022-04-05 07:45:10|4674.15|4674.15|4674.68|4674.68|4674.68|4674.68|4673.48|4673.48|0
1649144720000|2022-04-05 07:45:20|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|4674.86|0
1649144740000|2022-04-05 07:45:40|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|4674.5|0
1649144770000|2022-04-05 07:46:10|4673.83|4673.83|4668.85|4668.85|4673.83|4673.83|4668.73|4668.73|0
1649144780000|2022-04-05 07:46:20|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1649144790000|2022-04-05 07:46:30|4670.37|4670.37|4670.55|4670.55|4670.55|4670.55|4670.19|4670.19|0
1649144800000|2022-04-05 07:46:40|4670.78|4670.78|4671.05|4671.05|4671.05|4671.05|4670.78|4670.78|0
1649144820000|2022-04-05 07:47:00|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1649144830000|2022-04-05 07:47:10|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1649144840000|2022-04-05 07:47:20|4668|4668|4667.33|4667.33|4668|4668|4667.33|4667.33|0
1649144850000|2022-04-05 07:47:30|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|0
1649144860000|2022-04-05 07:47:40|4668.85|4668.85|4669.26|4669.26|4669.26|4669.26|4668.85|4668.85|0
1649144870000|2022-04-05 07:47:50|4669.61|4669.61|4669.44|4669.44|4669.61|4669.61|4669.44|4669.44|0
1649144900000|2022-04-05 07:48:20|4668.77|4668.77|4668.93|4668.93|4668.93|4668.93|4668.77|4668.77|0
1649144910000|2022-04-05 07:48:30|4665.58|4665.58|4665.58|4665.58|4665.58|4665.58|4665.58|4665.58|0
1649144920000|2022-04-05 07:48:40|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|0
1649144940000|2022-04-05 07:49:00|4664.88|4664.88|4664.56|4664.56|4665.05|4665.05|4664.38|4664.38|0
1649144950000|2022-04-05 07:49:10|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|4663.89|0
1649144960000|2022-04-05 07:49:20|4663.68|4663.68|4663.85|4663.85|4663.85|4663.85|4663.68|4663.68|0
1649144970000|2022-04-05 07:49:30|4661.85|4661.85|4662.02|4662.02|4662.02|4662.02|4661.85|4661.85|0
1649144980000|2022-04-05 07:49:40|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1649144990000|2022-04-05 07:49:50|4660.89|4660.89|4660.79|4660.79|4660.89|4660.89|4660.79|4660.79|0
1649145000000|2022-04-05 07:50:00|4660.61|4660.61|4660.26|4660.26|4660.61|4660.61|4660.26|4660.26|0
1649145010000|2022-04-05 07:50:10|4660.08|4660.08|4660.61|4660.61|4660.61|4660.61|4660.08|4660.08|0
1649145020000|2022-04-05 07:50:20|4661.95|4661.95|4661.25|4661.25|4661.95|4661.95|4661.25|4661.25|0
1649145030000|2022-04-05 07:50:30|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|4660.77|0
1649145040000|2022-04-05 07:50:40|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|0
1649145060000|2022-04-05 07:51:00|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|0
1649145070000|2022-04-05 07:51:10|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|0
1649145110000|2022-04-05 07:51:50|4661.41|4661.41|4662.64|4662.64|4662.64|4662.64|4661.41|4661.41|0
1649145130000|2022-04-05 07:52:10|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1649145150000|2022-04-05 07:52:30|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1649145160000|2022-04-05 07:52:40|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1649145220000|2022-04-05 07:53:40|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|0
1649145230000|2022-04-05 07:53:50|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|0
1649145240000|2022-04-05 07:54:00|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1649145270000|2022-04-05 07:54:30|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1649145290000|2022-04-05 07:54:50|4657.97|4657.97|4657.7|4657.7|4657.97|4657.97|4657.7|4657.7|0
1649145300000|2022-04-05 07:55:00|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|4657.94|0
1649145310000|2022-04-05 07:55:10|4657.59|4657.59|4657.14|4657.14|4657.59|4657.59|4657.14|4657.14|0
1649145320000|2022-04-05 07:55:20|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|0
1649145330000|2022-04-05 07:55:30|4657.14|4657.14|4656.88|4656.88|4657.14|4657.14|4656.88|4656.88|0
1649145340000|2022-04-05 07:55:40|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|4654.87|0
1649145350000|2022-04-05 07:55:50|4656.3|4656.3|4656.3|4656.3|4656.97|4656.97|4656.3|4656.3|0
1649145380000|2022-04-05 07:56:20|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1649145390000|2022-04-05 07:56:30|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|4655.33|0
1649145400000|2022-04-05 07:56:40|4654.66|4654.66|4654.48|4654.48|4654.66|4654.66|4654.48|4654.48|0
1649145430000|2022-04-05 07:57:10|4655.82|4655.82|4655.82|4655.82|4655.82|4655.82|4655.82|4655.82|0
1649145440000|2022-04-05 07:57:20|4657.16|4657.16|4656.81|4656.81|4657.16|4657.16|4656.81|4656.81|0
1649145450000|2022-04-05 07:57:30|4656.37|4656.37|4654.36|4654.36|4656.37|4656.37|4654.36|4654.36|0
1649145460000|2022-04-05 07:57:40|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|4655.03|0
1649145470000|2022-04-05 07:57:50|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|4655.7|0
1649145480000|2022-04-05 07:58:00|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|4655.08|0
1649145490000|2022-04-05 07:58:10|4654.9|4654.9|4654.5|4654.5|4654.9|4654.9|4654.5|4654.5|0
1649145500000|2022-04-05 07:58:20|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|0
1649145520000|2022-04-05 07:58:40|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|0
1649145530000|2022-04-05 07:58:50|4654.55|4654.55|4654.78|4654.78|4654.78|4654.78|4654.55|4654.55|0
1649145540000|2022-04-05 07:59:00|4654.61|4654.61|4653.94|4653.94|4654.61|4654.61|4653.94|4653.94|0
1649145550000|2022-04-05 07:59:10|4653.62|4653.62|4652.72|4652.72|4653.62|4653.62|4652.72|4652.72|0
1649145560000|2022-04-05 07:59:20|4654.06|4654.06|4654.64|4654.64|4654.82|4654.82|4654.06|4654.06|0
1649145580000|2022-04-05 07:59:40|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|4655.31|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4654.94|4654.94|4654.94|4654.94|4654.78|4654.78|0
1649145610000|2022-04-05 08:00:10|4654.27|4654.27|4653.96|4653.96|4654.63|4654.63|4653.96|4653.96|0
1649145630000|2022-04-05 08:00:30|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|0
1649145640000|2022-04-05 08:00:40|4653.41|4653.41|4652.34|4652.34|4653.41|4653.41|4652.34|4652.34|0
1649145650000|2022-04-05 08:00:50|4653.01|4653.01|4654.9|4654.9|4655.16|4655.16|4653.01|4653.01|0
1649145660000|2022-04-05 08:01:00|4654.63|4654.63|4654.78|4654.78|4655.22|4655.22|4654.63|4654.63|0
1649145680000|2022-04-05 08:01:20|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1649145710000|2022-04-05 08:01:50|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|0
1649145720000|2022-04-05 08:02:00|4655.22|4655.22|4655.34|4655.34|4655.34|4655.34|4655.22|4655.22|0
1649145730000|2022-04-05 08:02:10|4655.16|4655.16|4654.63|4654.63|4655.16|4655.16|4654.63|4654.63|0
1649145740000|2022-04-05 08:02:20|4654.74|4654.74|4654.21|4654.21|4655.36|4655.36|4654.21|4654.21|0
1649145760000|2022-04-05 08:02:40|4654.04|4654.04|4653.97|4653.97|4654.04|4654.04|4652.71|4652.71|0
1649145770000|2022-04-05 08:02:50|4654.64|4654.64|4654.42|4654.42|4654.64|4654.64|4654.42|4654.42|0
1649145780000|2022-04-05 08:03:00|4654.53|4654.53|4654.26|4654.26|4654.53|4654.53|4654.26|4654.26|0
1649145800000|2022-04-05 08:03:20|4653.82|4653.82|4655.5|4655.5|4655.59|4655.59|4653.82|4653.82|0
1649145810000|2022-04-05 08:03:30|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|0
1649145820000|2022-04-05 08:03:40|4655.39|4655.39|4655.82|4655.82|4655.82|4655.82|4655.39|4655.39|0
1649145830000|2022-04-05 08:03:50|4656.15|4656.15|4654.91|4654.91|4656.15|4656.15|4654.91|4654.91|0
1649145840000|2022-04-05 08:04:00|4654.24|4654.24|4653.16|4653.16|4654.24|4654.24|4653.16|4653.16|0
1649145850000|2022-04-05 08:04:10|4652.49|4652.49|4651.58|4651.58|4652.49|4652.49|4650.91|4650.91|0
1649145860000|2022-04-05 08:04:20|4651.47|4651.47|4652.52|4652.52|4652.52|4652.52|4651.32|4651.32|0
1649145870000|2022-04-05 08:04:30|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1649145880000|2022-04-05 08:04:40|4651.67|4651.67|4651.67|4651.67|4651.94|4651.94|4651.67|4651.67|0
1649145890000|2022-04-05 08:04:50|4651.46|4651.46|4650.66|4650.66|4651.46|4651.46|4650.66|4650.66|0
1649145900000|2022-04-05 08:05:00|4650.93|4650.93|4651.69|4651.69|4651.69|4651.69|4650.93|4650.93|0
1649145920000|2022-04-05 08:05:20|4651.6|4651.6|4651.72|4651.72|4651.72|4651.72|4651.36|4651.36|0
1649145930000|2022-04-05 08:05:30|4651.61|4651.61|4651.52|4651.52|4651.61|4651.61|4651.43|4651.43|0
1649145940000|2022-04-05 08:05:40|4651.34|4651.34|4650.99|4650.99|4651.34|4651.34|4650.99|4650.99|0
1649145950000|2022-04-05 08:05:50|4651.08|4651.08|4651.08|4651.08|4651.08|4651.08|4650.73|4650.73|0
1649145970000|2022-04-05 08:06:10|4650.81|4650.81|4651.29|4651.29|4651.29|4651.29|4650.81|4650.81|0
1649145980000|2022-04-05 08:06:20|4651.41|4651.41|4653.11|4653.11|4653.11|4653.11|4651.29|4651.29|0
1649145990000|2022-04-05 08:06:30|4652.85|4652.85|4653.55|4653.55|4653.55|4653.55|4652.85|4652.85|0
1649146000000|2022-04-05 08:06:40|4652.39|4652.39|4651.29|4651.29|4652.39|4652.39|4651.05|4651.05|0
1649146010000|2022-04-05 08:06:50|4650.49|4650.49|4649.91|4649.91|4650.58|4650.58|4649.91|4649.91|0
1649146020000|2022-04-05 08:07:00|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1649146030000|2022-04-05 08:07:10|4649.56|4649.56|4649.38|4649.38|4649.56|4649.56|4649.38|4649.38|0
1649146050000|2022-04-05 08:07:30|4649.29|4649.29|4649.22|4649.22|4649.38|4649.38|4649.22|4649.22|0
1649146060000|2022-04-05 08:07:40|4648.78|4648.78|4647.98|4647.98|4648.78|4648.78|4647.98|4647.98|0
1649146070000|2022-04-05 08:07:50|4648.33|4648.33|4649.84|4649.84|4649.84|4649.84|4648.33|4648.33|0
1649146080000|2022-04-05 08:08:00|4649.66|4649.66|4650.88|4650.88|4650.88|4650.88|4649.66|4649.66|0
1649146090000|2022-04-05 08:08:10|4652.22|4652.22|4652.72|4652.72|4652.72|4652.72|4652.22|4652.22|0
1649146100000|2022-04-05 08:08:20|4652.63|4652.63|4651.58|4651.58|4652.63|4652.63|4651.58|4651.58|0
1649146110000|2022-04-05 08:08:30|4651.46|4651.46|4651.63|4651.63|4651.63|4651.63|4651.46|4651.46|0
1649146120000|2022-04-05 08:08:40|4651.46|4651.46|4651.19|4651.19|4651.46|4651.46|4651.19|4651.19|0
1649146130000|2022-04-05 08:08:50|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1649146140000|2022-04-05 08:09:00|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1649146150000|2022-04-05 08:09:10|4651.43|4651.43|4650.99|4650.99|4651.43|4651.43|4650.99|4650.99|0
1649146160000|2022-04-05 08:09:20|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1649146170000|2022-04-05 08:09:30|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|0
1649146180000|2022-04-05 08:09:40|4650.64|4650.64|4650.46|4650.46|4650.64|4650.64|4650.46|4650.46|0
1649146190000|2022-04-05 08:09:50|4650.22|4650.22|4649.69|4649.69|4650.22|4650.22|4649.69|4649.69|0
1649146200000|2022-04-05 08:10:00|4649.99|4649.99|4649.9|4649.9|4649.99|4649.99|4649.81|4649.81|0
1649146230000|2022-04-05 08:10:30|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|0
1649146240000|2022-04-05 08:10:40|4650.08|4650.08|4650.7|4650.7|4650.7|4650.7|4650.08|4650.08|0
1649146250000|2022-04-05 08:10:50|4651.23|4651.23|4652.41|4652.41|4652.41|4652.41|4651.23|4651.23|0
1649146260000|2022-04-05 08:11:00|4652.3|4652.3|4652.48|4652.48|4652.48|4652.48|4652.3|4652.3|0
1649146270000|2022-04-05 08:11:10|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649146280000|2022-04-05 08:11:20|4652.48|4652.48|4653.15|4653.15|4653.15|4653.15|4652.48|4652.48|0
1649146290000|2022-04-05 08:11:30|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|4652.97|0
1649146300000|2022-04-05 08:11:40|4652.87|4652.87|4652.87|4652.87|4652.87|4652.87|4652.87|4652.87|0
1649146330000|2022-04-05 08:12:10|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1649146340000|2022-04-05 08:12:20|4652.27|4652.27|4651.74|4651.74|4652.36|4652.36|4651.74|4651.74|0
1649146360000|2022-04-05 08:12:40|4651.57|4651.57|4651.83|4651.83|4651.83|4651.83|4651.57|4651.57|0
1649146370000|2022-04-05 08:12:50|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|4650.49|0
1649146380000|2022-04-05 08:13:00|4650.4|4650.4|4649.29|4649.29|4650.4|4650.4|4649.29|4649.29|0
1649146400000|2022-04-05 08:13:20|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|4647.28|0
1649146410000|2022-04-05 08:13:30|4647.02|4647.02|4647.19|4647.19|4647.19|4647.19|4646.84|4646.84|0
1649146420000|2022-04-05 08:13:40|4647.55|4647.55|4647.67|4647.67|4647.84|4647.84|4647.37|4647.37|0
1649146430000|2022-04-05 08:13:50|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|4647.31|0
1649146440000|2022-04-05 08:14:00|4647.15|4647.15|4646.98|4646.98|4647.15|4647.15|4646.98|4646.98|0
1649146450000|2022-04-05 08:14:10|4646.77|4646.77|4645.98|4645.98|4646.77|4646.77|4645.98|4645.98|0
1649146460000|2022-04-05 08:14:20|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|4646.15|0
1649146470000|2022-04-05 08:14:30|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649146480000|2022-04-05 08:14:40|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|4647.18|0
1649146490000|2022-04-05 08:14:50|4647.85|4647.85|4648.08|4648.08|4648.08|4648.08|4647.41|4647.41|0
1649146500000|2022-04-05 08:15:00|4648.34|4648.34|4648.43|4648.43|4648.43|4648.43|4648.34|4648.34|0
1649146510000|2022-04-05 08:15:10|4648.76|4648.76|4649.01|4649.01|4649.11|4649.11|4648.76|4648.76|0
1649146520000|2022-04-05 08:15:20|4648.68|4648.68|4648.52|4648.52|4648.68|4648.68|4648.52|4648.52|0
1649146530000|2022-04-05 08:15:30|4648.34|4648.34|4649.16|4649.16|4649.3|4649.3|4648.34|4648.34|0
1649146560000|2022-04-05 08:16:00|4648.63|4648.63|4648.8|4648.8|4648.8|4648.8|4648.63|4648.63|0
1649146570000|2022-04-05 08:16:10|4648.1|4648.1|4648.19|4648.19|4648.19|4648.19|4648.1|4648.1|0
1649146600000|2022-04-05 08:16:40|4647.92|4647.92|4647.13|4647.13|4647.92|4647.92|4647.13|4647.13|0
1649146610000|2022-04-05 08:16:50|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|0
1649146620000|2022-04-05 08:17:00|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|0
1649146630000|2022-04-05 08:17:10|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|4647.1|0
1649146640000|2022-04-05 08:17:20|4647.27|4647.27|4646.66|4646.66|4647.27|4647.27|4646.66|4646.66|0
1649146650000|2022-04-05 08:17:30|4646.39|4646.39|4646.27|4646.27|4646.39|4646.39|4646.27|4646.27|0
1649146670000|2022-04-05 08:17:50|4645.65|4645.65|4646.27|4646.27|4646.45|4646.45|4645.57|4645.57|0
1649146680000|2022-04-05 08:18:00|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|0
1649146690000|2022-04-05 08:18:10|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|4646.1|0
1649146710000|2022-04-05 08:18:30|4646.36|4646.36|4646.54|4646.54|4646.54|4646.54|4646.36|4646.36|0
1649146720000|2022-04-05 08:18:40|4646.71|4646.71|4645.92|4645.92|4646.71|4646.71|4645.92|4645.92|0
1649146750000|2022-04-05 08:19:10|4646.45|4646.45|4649.48|4649.48|4649.48|4649.48|4646.27|4646.27|0
1649146760000|2022-04-05 08:19:20|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|4649.39|0
1649146770000|2022-04-05 08:19:30|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|0
1649146780000|2022-04-05 08:19:40|4649.3|4649.3|4649.83|4649.83|4649.83|4649.83|4649.3|4649.3|0
1649146800000|2022-04-05 08:20:00|4648.49|4648.49|4648.94|4648.94|4648.94|4648.94|4648.49|4648.49|0
1649146810000|2022-04-05 08:20:10|4649.2|4649.2|4649.11|4649.11|4649.2|4649.2|4649.11|4649.11|0
1649146820000|2022-04-05 08:20:20|4649.47|4649.47|4649.64|4649.64|4649.73|4649.73|4649.47|4649.47|0
1649146830000|2022-04-05 08:20:30|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|4650.31|0
1649146850000|2022-04-05 08:20:50|4649.52|4649.52|4648.99|4648.99|4649.52|4649.52|4648.99|4648.99|0
1649146870000|2022-04-05 08:21:10|4648.72|4648.72|4649.28|4649.28|4649.28|4649.28|4648.72|4648.72|0
1649146890000|2022-04-05 08:21:30|4648.61|4648.61|4648.35|4648.35|4648.61|4648.61|4648.35|4648.35|0
1649146900000|2022-04-05 08:21:40|4648.17|4648.17|4647.5|4647.5|4648.17|4648.17|4647.5|4647.5|0
1649146910000|2022-04-05 08:21:50|4647.06|4647.06|4644.41|4644.41|4647.06|4647.06|4644.41|4644.41|0
1649146940000|2022-04-05 08:22:20|4643.97|4643.97|4643.53|4643.53|4643.97|4643.97|4643.53|4643.53|0
1649146950000|2022-04-05 08:22:30|4643.26|4643.26|4643.18|4643.18|4643.26|4643.26|4643.18|4643.18|0
1649146960000|2022-04-05 08:22:40|4645.19|4645.19|4645.63|4645.63|4645.63|4645.63|4645.19|4645.19|0
1649146970000|2022-04-05 08:22:50|4645.72|4645.72|4645.98|4645.98|4645.98|4645.98|4645.72|4645.72|0
1649146980000|2022-04-05 08:23:00|4646.33|4646.33|4646.42|4646.42|4646.42|4646.42|4646.33|4646.33|0
1649146990000|2022-04-05 08:23:10|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649147000000|2022-04-05 08:23:20|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|0
1649147010000|2022-04-05 08:23:30|4646.69|4646.69|4648.61|4648.61|4648.87|4648.87|4646.69|4646.69|0
1649147020000|2022-04-05 08:23:40|4648.78|4648.78|4648.87|4648.87|4648.87|4648.87|4648.78|4648.78|0
1649147030000|2022-04-05 08:23:50|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1649147040000|2022-04-05 08:24:00|4649.05|4649.05|4650.29|4650.29|4650.46|4650.46|4649.05|4649.05|0
1649147050000|2022-04-05 08:24:10|4650.11|4650.11|4649.84|4649.84|4650.11|4650.11|4649.84|4649.84|0
1649147060000|2022-04-05 08:24:20|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|4648.5|0
1649147080000|2022-04-05 08:24:40|4648.4|4648.4|4647.6|4647.6|4648.4|4648.4|4647.6|4647.6|0
1649147090000|2022-04-05 08:24:50|4647.96|4647.96|4648.49|4648.49|4648.49|4648.49|4647.96|4647.96|0
1649147100000|2022-04-05 08:25:00|4647.82|4647.82|4647.73|4647.73|4647.82|4647.82|4647.73|4647.73|0
1649147110000|2022-04-05 08:25:10|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1649147120000|2022-04-05 08:25:20|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|0
1649147130000|2022-04-05 08:25:30|4648.21|4648.21|4647.86|4647.86|4648.21|4648.21|4647.86|4647.86|0
1649147140000|2022-04-05 08:25:40|4647.95|4647.95|4648.04|4648.04|4648.04|4648.04|4647.68|4647.68|0
1649147170000|2022-04-05 08:26:10|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|4647.77|0
1649147180000|2022-04-05 08:26:20|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|4646.8|0
1649147210000|2022-04-05 08:26:50|4646.01|4646.01|4646.27|4646.27|4646.27|4646.27|4646.01|4646.01|0
1649147220000|2022-04-05 08:27:00|4646.36|4646.36|4647.33|4647.33|4647.33|4647.33|4646.18|4646.18|0
1649147230000|2022-04-05 08:27:10|4646.66|4646.66|4646.31|4646.31|4646.66|4646.66|4646.31|4646.31|0
1649147260000|2022-04-05 08:27:40|4647.65|4647.65|4646.98|4646.98|4647.65|4647.65|4646.98|4646.98|0
1649147280000|2022-04-05 08:28:00|4647.31|4647.31|4645.93|4645.93|4647.31|4647.31|4645.93|4645.93|0
1649147290000|2022-04-05 08:28:10|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|0
1649147310000|2022-04-05 08:28:30|4644.68|4644.68|4644.46|4644.46|4644.68|4644.68|4643.97|4643.97|0
1649147320000|2022-04-05 08:28:40|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1649147330000|2022-04-05 08:28:50|4644.43|4644.43|4644.08|4644.08|4644.43|4644.43|4644.08|4644.08|0
1649147340000|2022-04-05 08:29:00|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1649147350000|2022-04-05 08:29:10|4643.64|4643.64|4643.82|4643.82|4643.82|4643.82|4643.64|4643.64|0
1649147360000|2022-04-05 08:29:20|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1649147370000|2022-04-05 08:29:30|4644.22|4644.22|4643.96|4643.96|4644.49|4644.49|4643.96|4643.96|0
1649147380000|2022-04-05 08:29:40|4644.22|4644.22|4644.4|4644.4|4644.4|4644.4|4644.22|4644.22|0
1649147410000|2022-04-05 08:30:10|4644.57|4644.57|4644.6|4644.6|4644.6|4644.6|4644.31|4644.31|0
1649147430000|2022-04-05 08:30:30|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1649147440000|2022-04-05 08:30:40|4644.87|4644.87|4644.78|4644.78|4644.87|4644.87|4644.78|4644.78|0
1649147460000|2022-04-05 08:31:00|4645.05|4645.05|4645.43|4645.43|4645.43|4645.43|4645.05|4645.05|0
1649147480000|2022-04-05 08:31:20|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649147490000|2022-04-05 08:31:30|4647|4647|4647|4647|4647|4647|4647|4647|0
1649147500000|2022-04-05 08:31:40|4647.12|4647.12|4648.46|4648.46|4648.46|4648.46|4647.12|4647.12|0
1649147510000|2022-04-05 08:31:50|4648.81|4648.81|4649.48|4649.48|4649.48|4649.48|4648.81|4648.81|0
1649147520000|2022-04-05 08:32:00|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1649147540000|2022-04-05 08:32:20|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|0
1649147560000|2022-04-05 08:32:40|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|0
1649147570000|2022-04-05 08:32:50|4648.74|4648.74|4646.64|4646.64|4648.74|4648.74|4646.64|4646.64|0
1649147590000|2022-04-05 08:33:10|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|0
1649147600000|2022-04-05 08:33:20|4647.26|4647.26|4647.46|4647.46|4647.46|4647.46|4647.26|4647.26|0
1649147610000|2022-04-05 08:33:30|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|0
1649147620000|2022-04-05 08:33:40|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1649147630000|2022-04-05 08:33:50|4646.57|4646.57|4646.48|4646.48|4646.57|4646.57|4646.48|4646.48|0
1649147640000|2022-04-05 08:34:00|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|4646.65|0
1649147650000|2022-04-05 08:34:10|4646.39|4646.39|4647.06|4647.06|4647.06|4647.06|4646.39|4646.39|0
1649147660000|2022-04-05 08:34:20|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|0
1649147670000|2022-04-05 08:34:30|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|0
1649147680000|2022-04-05 08:34:40|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1649147690000|2022-04-05 08:34:50|4646.97|4646.97|4646.88|4646.88|4646.97|4646.97|4646.88|4646.88|0
1649147700000|2022-04-05 08:35:00|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|0
1649147710000|2022-04-05 08:35:10|4646|4646|4646|4646|4646|4646|4646|4646|0
1649147720000|2022-04-05 08:35:20|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|0
1649147730000|2022-04-05 08:35:30|4647.25|4647.25|4647.13|4647.13|4647.25|4647.25|4647.13|4647.13|0
1649147740000|2022-04-05 08:35:40|4647.04|4647.04|4646.96|4646.96|4647.04|4647.04|4646.96|4646.96|0
1649147750000|2022-04-05 08:35:50|4646.79|4646.79|4647.13|4647.13|4647.13|4647.13|4646.79|4646.79|0
1649147760000|2022-04-05 08:36:00|4646.87|4646.87|4646.34|4646.34|4646.87|4646.87|4646.34|4646.34|0
1649147770000|2022-04-05 08:36:10|4646.25|4646.25|4645.58|4645.58|4646.25|4646.25|4645.58|4645.58|0
1649147780000|2022-04-05 08:36:20|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|0
1649147790000|2022-04-05 08:36:30|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|0
1649147800000|2022-04-05 08:36:40|4645.76|4645.76|4646.2|4646.2|4646.2|4646.2|4645.67|4645.67|0
1649147810000|2022-04-05 08:36:50|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|0
1649147830000|2022-04-05 08:37:10|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1649147840000|2022-04-05 08:37:20|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|0
1649147850000|2022-04-05 08:37:30|4646.43|4646.43|4647.71|4647.71|4647.71|4647.71|4646.43|4646.43|0
1649147870000|2022-04-05 08:37:50|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|4647.82|0
1649147880000|2022-04-05 08:38:00|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|4648.97|0
1649147890000|2022-04-05 08:38:10|4649.14|4649.14|4649.76|4649.76|4649.76|4649.76|4649.14|4649.14|0
1649147910000|2022-04-05 08:38:30|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|0
1649147920000|2022-04-05 08:38:40|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|0
1649147930000|2022-04-05 08:38:50|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|0
1649147940000|2022-04-05 08:39:00|4647.99|4647.99|4647.73|4647.73|4647.99|4647.99|4647.73|4647.73|0
1649147950000|2022-04-05 08:39:10|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|0
1649147960000|2022-04-05 08:39:20|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|4647.02|0
1649147980000|2022-04-05 08:39:40|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|0
1649147990000|2022-04-05 08:39:50|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|0
1649148000000|2022-04-05 08:40:00|4647.45|4647.45|4647.19|4647.19|4647.45|4647.45|4647.19|4647.19|0
1649148010000|2022-04-05 08:40:10|4646.48|4646.48|4646.48|4646.48|4646.74|4646.74|4646.22|4646.22|0
1649148020000|2022-04-05 08:40:20|4646.04|4646.04|4646.22|4646.22|4646.22|4646.22|4646.04|4646.04|0
1649148030000|2022-04-05 08:40:30|4645.55|4645.55|4645.37|4645.37|4645.55|4645.55|4645.37|4645.37|0
1649148040000|2022-04-05 08:40:40|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|0
1649148050000|2022-04-05 08:40:50|4645.16|4645.16|4645.33|4645.33|4645.33|4645.33|4645.16|4645.16|0
1649148060000|2022-04-05 08:41:00|4645.17|4645.17|4644.64|4644.64|4645.17|4645.17|4644.55|4644.55|0
1649148070000|2022-04-05 08:41:10|4644.46|4644.46|4644.82|4644.82|4644.82|4644.82|4644.46|4644.46|0
1649148080000|2022-04-05 08:41:20|4644.29|4644.29|4644.14|4644.14|4644.29|4644.29|4644.14|4644.14|0
1649148090000|2022-04-05 08:41:30|4643.96|4643.96|4644.63|4644.63|4644.96|4644.96|4643.96|4643.96|0
1649148100000|2022-04-05 08:41:40|4644.47|4644.47|4644.14|4644.14|4644.47|4644.47|4644.14|4644.14|0
1649148110000|2022-04-05 08:41:50|4643.96|4643.96|4645.43|4645.43|4645.69|4645.69|4643.96|4643.96|0
1649148120000|2022-04-05 08:42:00|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|4645.49|4645.49|0
1649148130000|2022-04-05 08:42:10|4645.85|4645.85|4646.02|4646.02|4646.02|4646.02|4645.49|4645.49|0
1649148140000|2022-04-05 08:42:20|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|0
1649148150000|2022-04-05 08:42:30|4645.93|4645.93|4646.37|4646.37|4646.37|4646.37|4645.93|4645.93|0
1649148170000|2022-04-05 08:42:50|4646.46|4646.46|4646.9|4646.9|4646.9|4646.9|4646.46|4646.46|0
1649148180000|2022-04-05 08:43:00|4647.01|4647.01|4647.45|4647.45|4647.45|4647.45|4647.01|4647.01|0
1649148190000|2022-04-05 08:43:10|4647.54|4647.54|4647.63|4647.63|4647.63|4647.63|4646.29|4646.29|0
1649148200000|2022-04-05 08:43:20|4647.98|4647.98|4645.13|4645.13|4647.98|4647.98|4645.13|4645.13|0
1649148210000|2022-04-05 08:43:30|4644.46|4644.46|4644.37|4644.37|4644.46|4644.46|4644.37|4644.37|0
1649148220000|2022-04-05 08:43:40|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|0
1649148230000|2022-04-05 08:43:50|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1649148240000|2022-04-05 08:44:00|4642.41|4642.41|4640.05|4640.05|4642.41|4642.41|4639.96|4639.96|0
1649148250000|2022-04-05 08:44:10|4640.14|4640.14|4641.02|4641.02|4641.02|4641.02|4640.14|4640.14|0
1649148260000|2022-04-05 08:44:20|4640.49|4640.49|4641.16|4641.16|4641.16|4641.16|4640.49|4640.49|0
1649148270000|2022-04-05 08:44:30|4640.49|4640.49|4638.66|4638.66|4640.67|4640.67|4638.66|4638.66|0
1649148280000|2022-04-05 08:44:40|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|0
1649148290000|2022-04-05 08:44:50|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|0
1649148300000|2022-04-05 08:45:00|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|0
1649148310000|2022-04-05 08:45:10|4638.74|4638.74|4638.15|4638.15|4638.92|4638.92|4638.15|4638.15|0
1649148320000|2022-04-05 08:45:20|4637.92|4637.92|4637.92|4637.92|4637.92|4637.92|4637.92|4637.92|0
1649148330000|2022-04-05 08:45:30|4637.21|4637.21|4636.77|4636.77|4637.21|4637.21|4636.77|4636.77|0
1649148340000|2022-04-05 08:45:40|4636.42|4636.42|4636.83|4636.83|4636.83|4636.83|4636.3|4636.3|0
1649148350000|2022-04-05 08:45:50|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1649148360000|2022-04-05 08:46:00|4636.65|4636.65|4636.56|4636.56|4636.65|4636.65|4636.56|4636.56|0
1649148370000|2022-04-05 08:46:10|4636.47|4636.47|4635.81|4635.81|4636.47|4636.47|4635.81|4635.81|0
1649148380000|2022-04-05 08:46:20|4635.92|4635.92|4637.93|4637.93|4637.93|4637.93|4635.92|4635.92|0
1649148390000|2022-04-05 08:46:30|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|0
1649148400000|2022-04-05 08:46:40|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|0
1649148410000|2022-04-05 08:46:50|4638.02|4638.02|4637.93|4637.93|4638.02|4638.02|4637.93|4637.93|0
1649148420000|2022-04-05 08:47:00|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|0
1649148430000|2022-04-05 08:47:10|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|4637.76|0
1649148450000|2022-04-05 08:47:30|4637.4|4637.4|4638.07|4638.07|4638.07|4638.07|4637.4|4637.4|0
1649148460000|2022-04-05 08:47:40|4637.98|4637.98|4637.98|4637.98|4638.07|4638.07|4637.9|4637.9|0
1649148480000|2022-04-05 08:48:00|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|4637.28|0
1649148490000|2022-04-05 08:48:10|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|0
1649148500000|2022-04-05 08:48:20|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|4637.72|0
1649148530000|2022-04-05 08:48:50|4637.19|4637.19|4640.19|4640.19|4640.19|4640.19|4637.19|4637.19|0
1649148540000|2022-04-05 08:49:00|4640.36|4640.36|4640.01|4640.01|4640.36|4640.36|4640.01|4640.01|0
1649148550000|2022-04-05 08:49:10|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|0
1649148560000|2022-04-05 08:49:20|4639.57|4639.57|4639.74|4639.74|4639.74|4639.74|4639.57|4639.57|0
1649148580000|2022-04-05 08:49:40|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|0
1649148590000|2022-04-05 08:49:50|4640.86|4640.86|4641.03|4641.03|4641.12|4641.12|4640.77|4640.77|0
1649148600000|2022-04-05 08:50:00|4641.65|4641.65|4642.85|4642.85|4642.85|4642.85|4641.56|4641.56|0
1649148610000|2022-04-05 08:50:10|4642.76|4642.76|4642.76|4642.76|4642.76|4642.76|4642.76|4642.76|0
1649148620000|2022-04-05 08:50:20|4643.12|4643.12|4645.97|4645.97|4645.97|4645.97|4643.12|4643.12|0
1649148630000|2022-04-05 08:50:30|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|0
1649148640000|2022-04-05 08:50:40|4645.88|4645.88|4645.72|4645.72|4645.88|4645.88|4645.72|4645.72|0
1649148650000|2022-04-05 08:50:50|4645.81|4645.81|4645.64|4645.64|4645.81|4645.81|4645.64|4645.64|0
1649148660000|2022-04-05 08:51:00|4645.91|4645.91|4645.98|4645.98|4646.07|4646.07|4645.91|4645.91|0
1649148690000|2022-04-05 08:51:30|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|0
1649148700000|2022-04-05 08:51:40|4647.13|4647.13|4646.69|4646.69|4647.13|4647.13|4646.69|4646.69|0
1649148720000|2022-04-05 08:52:00|4646.85|4646.85|4644.29|4644.29|4646.94|4646.94|4644.05|4644.05|0
1649148730000|2022-04-05 08:52:10|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|4644.2|0
1649148740000|2022-04-05 08:52:20|4644.29|4644.29|4644.46|4644.46|4644.46|4644.46|4644.29|4644.29|0
1649148750000|2022-04-05 08:52:30|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|4645.13|0
1649148780000|2022-04-05 08:53:00|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|4645.04|0
1649148790000|2022-04-05 08:53:10|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|0
1649148800000|2022-04-05 08:53:20|4645.68|4645.68|4646.74|4646.74|4646.74|4646.74|4645.68|4645.68|0
1649148810000|2022-04-05 08:53:30|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1649148820000|2022-04-05 08:53:40|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|0
1649148840000|2022-04-05 08:54:00|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1649148860000|2022-04-05 08:54:20|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|0
1649148870000|2022-04-05 08:54:30|4648.16|4648.16|4649.5|4649.5|4649.5|4649.5|4648.16|4648.16|0
1649148890000|2022-04-05 08:54:50|4648.83|4648.83|4646.7|4646.7|4648.83|4648.83|4646.7|4646.7|0
1649148910000|2022-04-05 08:55:10|4646.8|4646.8|4646.36|4646.36|4646.8|4646.8|4646.36|4646.36|0
1649148920000|2022-04-05 08:55:20|4646.63|4646.63|4646.63|4646.63|4646.89|4646.89|4646.63|4646.63|0
1649148930000|2022-04-05 08:55:30|4646.54|4646.54|4646.8|4646.8|4646.8|4646.8|4646.54|4646.54|0
1649148950000|2022-04-05 08:55:50|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|4646.63|0
1649148960000|2022-04-05 08:56:00|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|4646.48|0
1649148970000|2022-04-05 08:56:10|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|0
1649148980000|2022-04-05 08:56:20|4646.04|4646.04|4645.37|4645.37|4646.04|4646.04|4645.37|4645.37|0
1649148990000|2022-04-05 08:56:30|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|4646.04|0
1649149000000|2022-04-05 08:56:40|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|4646.21|0
1649149010000|2022-04-05 08:56:50|4647.55|4647.55|4647.57|4647.57|4647.57|4647.57|4647.29|4647.29|0
1649149030000|2022-04-05 08:57:10|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|0
1649149040000|2022-04-05 08:57:20|4647.34|4647.34|4647.52|4647.52|4647.52|4647.52|4647.34|4647.34|0
1649149050000|2022-04-05 08:57:30|4647.7|4647.7|4648.67|4648.67|4648.67|4648.67|4647.7|4647.7|0
1649149060000|2022-04-05 08:57:40|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|0
1649149070000|2022-04-05 08:57:50|4648.58|4648.58|4649.75|4649.75|4649.75|4649.75|4648.58|4648.58|0
1649149080000|2022-04-05 08:58:00|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1649149100000|2022-04-05 08:58:20|4650.01|4650.01|4649.83|4649.83|4650.01|4650.01|4649.83|4649.83|0
1649149110000|2022-04-05 08:58:30|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1649149130000|2022-04-05 08:58:50|4649.65|4649.65|4649.74|4649.74|4650.1|4650.1|4649.65|4649.65|0
1649149140000|2022-04-05 08:59:00|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1649149160000|2022-04-05 08:59:20|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|0
1649149190000|2022-04-05 08:59:50|4648.94|4648.94|4648.58|4648.58|4648.94|4648.94|4648.58|4648.58|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4649.29|4649.29|4649.29|4649.29|4648.94|4648.94|0
1649149220000|2022-04-05 09:00:20|4649.55|4649.55|4649.46|4649.46|4649.55|4649.55|4649.46|4649.46|0
1649149230000|2022-04-05 09:00:30|4649.55|4649.55|4650.22|4650.22|4650.22|4650.22|4649.55|4649.55|0
1649149240000|2022-04-05 09:00:40|4649.96|4649.96|4650.22|4650.22|4650.22|4650.22|4649.96|4649.96|0
1649149250000|2022-04-05 09:00:50|4650.89|4650.89|4651.56|4651.56|4651.56|4651.56|4650.89|4650.89|0
1649149260000|2022-04-05 09:01:00|4651.74|4651.74|4652.26|4652.26|4652.41|4652.41|4651.74|4651.74|0
1649149280000|2022-04-05 09:01:20|4652.47|4652.47|4652.47|4652.47|4652.56|4652.56|4652.47|4652.47|0
1649149300000|2022-04-05 09:01:40|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|0
1649149310000|2022-04-05 09:01:50|4653|4653|4653.53|4653.53|4653.53|4653.53|4653|4653|0
1649149320000|2022-04-05 09:02:00|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|0
1649149330000|2022-04-05 09:02:10|4653.03|4653.03|4652.94|4652.94|4653.03|4653.03|4652.94|4652.94|0
1649149340000|2022-04-05 09:02:20|4652.59|4652.59|4652.41|4652.41|4652.59|4652.59|4652.41|4652.41|0
1649149350000|2022-04-05 09:02:30|4651.07|4651.07|4651.07|4651.07|4651.07|4651.07|4651.07|4651.07|0
1649149360000|2022-04-05 09:02:40|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|0
1649149370000|2022-04-05 09:02:50|4651.33|4651.33|4651.18|4651.18|4651.33|4651.33|4651.07|4651.07|0
1649149380000|2022-04-05 09:03:00|4650.74|4650.74|4650.74|4650.74|4650.74|4650.74|4650.74|4650.74|0
1649149390000|2022-04-05 09:03:10|4650.84|4650.84|4650.93|4650.93|4650.93|4650.93|4650.84|4650.84|0
1649149400000|2022-04-05 09:03:20|4651.37|4651.37|4651.29|4651.29|4651.46|4651.46|4651.29|4651.29|0
1649149410000|2022-04-05 09:03:30|4651.55|4651.55|4651.9|4651.9|4652.08|4652.08|4651.55|4651.55|0
1649149420000|2022-04-05 09:03:40|4651.82|4651.82|4652.49|4652.49|4652.49|4652.49|4651.82|4651.82|0
1649149430000|2022-04-05 09:03:50|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|0
1649149440000|2022-04-05 09:04:00|4652.49|4652.49|4652.66|4652.66|4652.66|4652.66|4652.4|4652.4|0
1649149450000|2022-04-05 09:04:10|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|4652.4|0
1649149480000|2022-04-05 09:04:40|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|0
1649149490000|2022-04-05 09:04:50|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|0
1649149500000|2022-04-05 09:05:00|4652.04|4652.04|4652.57|4652.57|4652.57|4652.57|4651.96|4651.96|0
1649149510000|2022-04-05 09:05:10|4652.74|4652.74|4652.74|4652.74|4652.74|4652.74|4652.57|4652.57|0
1649149520000|2022-04-05 09:05:20|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|4652.65|0
1649149530000|2022-04-05 09:05:30|4651.31|4651.31|4650.64|4650.64|4651.31|4651.31|4650.64|4650.64|0
1649149540000|2022-04-05 09:05:40|4650.46|4650.46|4650.38|4650.38|4650.46|4650.46|4650.38|4650.38|0
1649149550000|2022-04-05 09:05:50|4650.11|4650.11|4649.85|4649.85|4650.29|4650.29|4649.85|4649.85|0
1649149560000|2022-04-05 09:06:00|4649.63|4649.63|4649.63|4649.63|4649.63|4649.63|4649.63|4649.63|0
1649149570000|2022-04-05 09:06:10|4649.55|4649.55|4649.97|4649.97|4649.97|4649.97|4649.55|4649.55|0
1649149580000|2022-04-05 09:06:20|4650.68|4650.68|4651.35|4651.35|4651.35|4651.35|4650.59|4650.59|0
1649149590000|2022-04-05 09:06:30|4651.62|4651.62|4651.44|4651.44|4651.62|4651.62|4651.44|4651.44|0
1649149610000|2022-04-05 09:06:50|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|4651.79|0
1649149620000|2022-04-05 09:07:00|4651.9|4651.9|4651.79|4651.79|4651.9|4651.9|4651.79|4651.79|0
1649149630000|2022-04-05 09:07:10|4651.88|4651.88|4652.15|4652.15|4652.32|4652.32|4651.88|4651.88|0
1649149640000|2022-04-05 09:07:20|4651.97|4651.97|4652.06|4652.06|4652.06|4652.06|4651.97|4651.97|0
1649149650000|2022-04-05 09:07:30|4652.32|4652.32|4652.5|4652.5|4652.68|4652.68|4652.23|4652.23|0
1649149660000|2022-04-05 09:07:40|4652.68|4652.68|4652.85|4652.85|4652.85|4652.85|4652.68|4652.68|0
1649149670000|2022-04-05 09:07:50|4653.38|4653.38|4653.12|4653.12|4653.47|4653.47|4653.12|4653.12|0
1649149680000|2022-04-05 09:08:00|4652.59|4652.59|4652.23|4652.23|4652.59|4652.59|4652.23|4652.23|0
1649149690000|2022-04-05 09:08:10|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|4651.97|0
1649149700000|2022-04-05 09:08:20|4651|4651|4651|4651|4651|4651|4651|4651|0
1649149710000|2022-04-05 09:08:30|4650.64|4650.64|4650.64|4650.64|4651|4651|4650.64|4650.64|0
1649149720000|2022-04-05 09:08:40|4650.56|4650.56|4653.48|4653.48|4653.48|4653.48|4650.56|4650.56|0
1649149730000|2022-04-05 09:08:50|4653.04|4653.04|4653.63|4653.63|4653.63|4653.63|4653.04|4653.04|0
1649149760000|2022-04-05 09:09:20|4653.81|4653.81|4653.73|4653.73|4653.81|4653.81|4653.64|4653.64|0
1649149780000|2022-04-05 09:09:40|4654.26|4654.26|4653.82|4653.82|4654.26|4654.26|4653.82|4653.82|0
1649149790000|2022-04-05 09:09:50|4654.09|4654.09|4653.82|4653.82|4654.09|4654.09|4653.82|4653.82|0
1649149810000|2022-04-05 09:10:10|4653.99|4653.99|4654.87|4654.87|4654.87|4654.87|4653.99|4653.99|0
1649149830000|2022-04-05 09:10:30|4655.84|4655.84|4656.63|4656.63|4656.63|4656.63|4655.84|4655.84|0
1649149840000|2022-04-05 09:10:40|4657.3|4657.3|4657.81|4657.81|4657.97|4657.97|4657.3|4657.3|0
1649149850000|2022-04-05 09:10:50|4657.93|4657.93|4655.1|4655.1|4658.09|4658.09|4655.1|4655.1|0
1649149870000|2022-04-05 09:11:10|4655.77|4655.77|4654.85|4654.85|4655.98|4655.98|4654.75|4654.75|0
1649149880000|2022-04-05 09:11:20|4655.03|4655.03|4654.94|4654.94|4655.03|4655.03|4654.94|4654.94|0
1649149890000|2022-04-05 09:11:30|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1649149900000|2022-04-05 09:11:40|4655.29|4655.29|4654.94|4654.94|4655.29|4655.29|4654.94|4654.94|0
1649149910000|2022-04-05 09:11:50|4654.85|4654.85|4654.85|4654.85|4654.85|4654.85|4654.85|4654.85|0
1649149920000|2022-04-05 09:12:00|4653.88|4653.88|4654.02|4654.02|4654.02|4654.02|4653.71|4653.71|0
1649149930000|2022-04-05 09:12:10|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|4654.19|0
1649149940000|2022-04-05 09:12:20|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|0
1649149970000|2022-04-05 09:12:50|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|4654.63|0
1649149980000|2022-04-05 09:13:00|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|4654.36|0
1649150000000|2022-04-05 09:13:20|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|0
1649150010000|2022-04-05 09:13:30|4654.01|4654.01|4654.1|4654.1|4654.1|4654.1|4654.01|4654.01|0
1649150020000|2022-04-05 09:13:40|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|4653.92|0
1649150030000|2022-04-05 09:13:50|4654.19|4654.19|4655.34|4655.34|4655.78|4655.78|4654.19|4654.19|0
1649150040000|2022-04-05 09:14:00|4655.01|4655.01|4655.01|4655.01|4655.01|4655.01|4655.01|4655.01|0
1649150050000|2022-04-05 09:14:10|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|0
1649150080000|2022-04-05 09:14:40|4655.36|4655.36|4655.52|4655.52|4655.52|4655.52|4655.36|4655.36|0
1649150090000|2022-04-05 09:14:50|4656.86|4656.86|4657.53|4657.53|4657.53|4657.53|4656.86|4656.86|0
1649150100000|2022-04-05 09:15:00|4657.62|4657.62|4658.95|4658.95|4658.95|4658.95|4657.36|4657.36|0
1649150110000|2022-04-05 09:15:10|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|4658.86|0
1649150140000|2022-04-05 09:15:40|4658.59|4658.59|4659.35|4659.35|4659.44|4659.44|4658.59|4658.59|0
1649150160000|2022-04-05 09:16:00|4660.02|4660.02|4660.11|4660.11|4660.46|4660.46|4660.02|4660.02|0
1649150200000|2022-04-05 09:16:40|4660.02|4660.02|4662.77|4662.77|4662.77|4662.77|4660.02|4660.02|0
1649150210000|2022-04-05 09:16:50|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|0
1649150220000|2022-04-05 09:17:00|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|4661.45|0
1649150260000|2022-04-05 09:17:40|4660.78|4660.78|4659.44|4659.44|4660.78|4660.78|4659.44|4659.44|0
1649150270000|2022-04-05 09:17:50|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|0
1649150280000|2022-04-05 09:18:00|4659.55|4659.55|4658.43|4658.43|4659.55|4659.55|4658.43|4658.43|0
1649150320000|2022-04-05 09:18:40|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|4657.82|0
1649150330000|2022-04-05 09:18:50|4657.9|4657.9|4657.76|4657.76|4657.9|4657.9|4657.76|4657.76|0
1649150340000|2022-04-05 09:19:00|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1649150360000|2022-04-05 09:19:20|4657.67|4657.67|4657.32|4657.32|4657.67|4657.67|4657.32|4657.32|0
1649150370000|2022-04-05 09:19:30|4657.4|4657.4|4656.38|4656.38|4657.4|4657.4|4656.38|4656.38|0
1649150390000|2022-04-05 09:19:50|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1649150410000|2022-04-05 09:20:10|4656.2|4656.2|4656.03|4656.03|4656.2|4656.2|4656.03|4656.03|0
1649150430000|2022-04-05 09:20:30|4655.94|4655.94|4655.06|4655.06|4655.94|4655.94|4655.06|4655.06|0
1649150440000|2022-04-05 09:20:40|4654.88|4654.88|4657.18|4657.18|4657.18|4657.18|4654.88|4654.88|0
1649150450000|2022-04-05 09:20:50|4656.91|4656.91|4656.73|4656.73|4657|4657|4656.56|4656.56|0
1649150460000|2022-04-05 09:21:00|4657.4|4657.4|4657.24|4657.24|4657.4|4657.4|4657.24|4657.24|0
1649150470000|2022-04-05 09:21:10|4657.06|4657.06|4657.73|4657.73|4657.73|4657.73|4657.06|4657.06|0
1649150480000|2022-04-05 09:21:20|4658|4658|4658|4658|4658|4658|4658|4658|0
1649150490000|2022-04-05 09:21:30|4657.82|4657.82|4657.99|4657.99|4657.99|4657.99|4657.82|4657.82|0
1649150540000|2022-04-05 09:22:20|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|4658.22|0
1649150560000|2022-04-05 09:22:40|4657.78|4657.78|4658.1|4658.1|4658.45|4658.45|4657.78|4657.78|0
1649150570000|2022-04-05 09:22:50|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|4658.27|0
1649150580000|2022-04-05 09:23:00|4658.19|4658.19|4658.45|4658.45|4658.45|4658.45|4658.19|4658.19|0
1649150600000|2022-04-05 09:23:20|4657.83|4657.83|4658.77|4658.77|4658.77|4658.77|4657.66|4657.66|0
1649150660000|2022-04-05 09:24:20|4659.44|4659.44|4657.74|4657.74|4659.44|4659.44|4657.74|4657.74|0
1649150680000|2022-04-05 09:24:40|4657.57|4657.57|4657.3|4657.3|4657.57|4657.57|4657.3|4657.3|0
1649150690000|2022-04-05 09:24:50|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|4657.39|0
1649150700000|2022-04-05 09:25:00|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|0
1649150710000|2022-04-05 09:25:10|4655.7|4655.7|4656.44|4656.44|4656.44|4656.44|4655.03|4655.03|0
1649150720000|2022-04-05 09:25:20|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|0
1649150730000|2022-04-05 09:25:30|4657.78|4657.78|4658.84|4658.84|4658.84|4658.84|4657.78|4657.78|0
1649150740000|2022-04-05 09:25:40|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|4658.66|0
1649150750000|2022-04-05 09:25:50|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|4658.84|0
1649150770000|2022-04-05 09:26:10|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|4659.51|0
1649150780000|2022-04-05 09:26:20|4659.42|4659.42|4659.26|4659.26|4659.42|4659.42|4659.26|4659.26|0
1649150800000|2022-04-05 09:26:40|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1649150810000|2022-04-05 09:26:50|4661.27|4661.27|4660.6|4660.6|4661.27|4661.27|4660.6|4660.6|0
1649150820000|2022-04-05 09:27:00|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|0
1649150850000|2022-04-05 09:27:30|4660.69|4660.69|4660.6|4660.6|4660.69|4660.69|4660.6|4660.6|0
1649150860000|2022-04-05 09:27:40|4659.93|4659.93|4658.55|4658.55|4659.93|4659.93|4658.55|4658.55|0
1649150870000|2022-04-05 09:27:50|4659.22|4659.22|4659.75|4659.75|4659.75|4659.75|4659.22|4659.22|0
1649150880000|2022-04-05 09:28:00|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|4661.76|0
1649150900000|2022-04-05 09:28:20|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1649150910000|2022-04-05 09:28:30|4661.56|4661.56|4660.85|4660.85|4661.56|4661.56|4660.85|4660.85|0
1649150920000|2022-04-05 09:28:40|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|4660.59|0
1649150930000|2022-04-05 09:28:50|4660.24|4660.24|4660.44|4660.44|4660.44|4660.44|4660.24|4660.24|0
1649150940000|2022-04-05 09:29:00|4660.32|4660.32|4660.32|4660.32|4660.5|4660.5|4660.32|4660.32|0
1649150960000|2022-04-05 09:29:20|4659.65|4659.65|4660.01|4660.01|4660.01|4660.01|4659.65|4659.65|0
1649150980000|2022-04-05 09:29:40|4659.84|4659.84|4660.28|4660.28|4660.28|4660.28|4659.84|4659.84|0
1649151010000|2022-04-05 09:30:10|4660.37|4660.37|4660.55|4660.55|4660.55|4660.55|4660.37|4660.37|0
1649151020000|2022-04-05 09:30:20|4660.37|4660.37|4660.46|4660.46|4660.46|4660.46|4659.93|4659.93|0
1649151040000|2022-04-05 09:30:40|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1649151050000|2022-04-05 09:30:50|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|0
1649151070000|2022-04-05 09:31:10|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|4660.04|0
1649151080000|2022-04-05 09:31:20|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|4659.87|0
1649151100000|2022-04-05 09:31:40|4659.2|4659.2|4658.38|4658.38|4659.2|4659.2|4658.38|4658.38|0
1649151110000|2022-04-05 09:31:50|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1649151120000|2022-04-05 09:32:00|4658.88|4658.88|4660.22|4660.22|4660.22|4660.22|4658.62|4658.62|0
1649151130000|2022-04-05 09:32:10|4660.13|4660.13|4661.32|4661.32|4661.47|4661.47|4660.13|4660.13|0
1649151170000|2022-04-05 09:32:50|4661.62|4661.62|4661.77|4661.77|4661.77|4661.77|4661.62|4661.62|0
1649151190000|2022-04-05 09:33:10|4661.92|4661.92|4661.65|4661.65|4661.92|4661.92|4661.65|4661.65|0
1649151200000|2022-04-05 09:33:20|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|0
1649151210000|2022-04-05 09:33:30|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1649151220000|2022-04-05 09:33:40|4662.33|4662.33|4662.63|4662.63|4662.63|4662.63|4662.33|4662.33|0
1649151240000|2022-04-05 09:34:00|4662.45|4662.45|4663.57|4663.57|4663.57|4663.57|4662.23|4662.23|0
1649151250000|2022-04-05 09:34:10|4663.39|4663.39|4663.39|4663.39|4663.39|4663.39|4663.39|4663.39|0
1649151260000|2022-04-05 09:34:20|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|0
1649151270000|2022-04-05 09:34:30|4662.9|4662.9|4662.4|4662.4|4662.9|4662.9|4662.23|4662.23|0
1649151280000|2022-04-05 09:34:40|4662.58|4662.58|4661.91|4661.91|4662.58|4662.58|4661.91|4661.91|0
1649151290000|2022-04-05 09:34:50|4662.58|4662.58|4662.49|4662.49|4662.58|4662.58|4662.49|4662.49|0
1649151300000|2022-04-05 09:35:00|4661.96|4661.96|4664.15|4664.15|4664.15|4664.15|4661.96|4661.96|0
1649151320000|2022-04-05 09:35:20|4663.62|4663.62|4663.44|4663.44|4663.62|4663.62|4663.44|4663.44|0
1649151330000|2022-04-05 09:35:30|4664.11|4664.11|4664.29|4664.29|4664.29|4664.29|4664.11|4664.11|0
1649151360000|2022-04-05 09:36:00|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|4664.11|0
1649151370000|2022-04-05 09:36:10|4663.44|4663.44|4663.53|4663.53|4663.53|4663.53|4663.44|4663.44|0
1649151380000|2022-04-05 09:36:20|4662.86|4662.86|4662.19|4662.19|4662.86|4662.86|4662.19|4662.19|0
1649151390000|2022-04-05 09:36:30|4662.37|4662.37|4662|4662|4662.46|4662.46|4662|4662|0
1649151400000|2022-04-05 09:36:40|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1649151420000|2022-04-05 09:37:00|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1649151430000|2022-04-05 09:37:10|4661.04|4661.04|4661.44|4661.44|4661.44|4661.44|4661.04|4661.04|0
1649151440000|2022-04-05 09:37:20|4660.77|4660.77|4659.93|4659.93|4660.77|4660.77|4659.93|4659.93|0
1649151470000|2022-04-05 09:37:50|4659.22|4659.22|4661.23|4661.23|4661.23|4661.23|4659.22|4659.22|0
1649151480000|2022-04-05 09:38:00|4661.34|4661.34|4660.72|4660.72|4661.34|4661.34|4660.72|4660.72|0
1649151490000|2022-04-05 09:38:10|4660.81|4660.81|4662.01|4662.01|4662.01|4662.01|4660.81|4660.81|0
1649151510000|2022-04-05 09:38:30|4662.11|4662.11|4662.53|4662.53|4662.69|4662.69|4662.02|4662.02|0
1649151540000|2022-04-05 09:39:00|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|4662.26|0
1649151550000|2022-04-05 09:39:10|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1649151560000|2022-04-05 09:39:20|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1649151570000|2022-04-05 09:39:30|4662.69|4662.69|4663.31|4663.31|4663.31|4663.31|4662.69|4662.69|0
1649151580000|2022-04-05 09:39:40|4664.65|4664.65|4665.32|4665.32|4665.32|4665.32|4664.65|4664.65|0
1649151590000|2022-04-05 09:39:50|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|4665.06|0
1649151600000|2022-04-05 09:40:00|4664.79|4664.79|4665.15|4665.15|4665.15|4665.15|4664.79|4664.79|0
1649151610000|2022-04-05 09:40:10|4664.88|4664.88|4664.79|4664.79|4664.88|4664.88|4664.79|4664.79|0
1649151620000|2022-04-05 09:40:20|4662.78|4662.78|4662.69|4662.69|4662.78|4662.78|4662.11|4662.11|0
1649151660000|2022-04-05 09:41:00|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1649151670000|2022-04-05 09:41:10|4662.69|4662.69|4663.63|4663.63|4663.63|4663.63|4662.69|4662.69|0
1649151680000|2022-04-05 09:41:20|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|4663.19|0
1649151690000|2022-04-05 09:41:30|4663.86|4663.86|4664.53|4664.53|4664.53|4664.53|4663.86|4663.86|0
1649151700000|2022-04-05 09:41:40|4663.19|4663.19|4663.1|4663.1|4663.45|4663.45|4663.1|4663.1|0
1649151710000|2022-04-05 09:41:50|4663.01|4663.01|4663.04|4663.04|4663.04|4663.04|4662.92|4662.92|0
1649151720000|2022-04-05 09:42:00|4662.92|4662.92|4662.39|4662.39|4662.92|4662.92|4661.9|4661.9|0
1649151740000|2022-04-05 09:42:20|4662.92|4662.92|4662.92|4662.92|4662.92|4662.92|4662.92|4662.92|0
1649151770000|2022-04-05 09:42:50|4663.72|4663.72|4663.72|4663.72|4663.81|4663.81|4663.72|4663.72|0
1649151780000|2022-04-05 09:43:00|4663.54|4663.54|4663.45|4663.45|4663.54|4663.54|4663.45|4663.45|0
1649151790000|2022-04-05 09:43:10|4663.1|4663.1|4663.01|4663.01|4663.1|4663.1|4663.01|4663.01|0
1649151800000|2022-04-05 09:43:20|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1649151820000|2022-04-05 09:43:40|4662.22|4662.22|4662.04|4662.04|4662.22|4662.22|4662.04|4662.04|0
1649151850000|2022-04-05 09:44:10|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1649151860000|2022-04-05 09:44:20|4661.28|4661.28|4657.93|4657.93|4661.28|4661.28|4657.93|4657.93|0
1649151870000|2022-04-05 09:44:30|4657.26|4657.26|4657.44|4657.44|4657.44|4657.44|4657.26|4657.26|0
1649151890000|2022-04-05 09:44:50|4657.53|4657.53|4656.19|4656.19|4657.53|4657.53|4656.19|4656.19|0
1649151900000|2022-04-05 09:45:00|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1649151920000|2022-04-05 09:45:20|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|4656.15|0
1649151930000|2022-04-05 09:45:30|4655.89|4655.89|4656.15|4656.15|4656.15|4656.15|4655.89|4655.89|0
1649151940000|2022-04-05 09:45:40|4656.24|4656.24|4658.16|4658.16|4658.16|4658.16|4656.15|4656.15|0
1649151950000|2022-04-05 09:45:50|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1649151960000|2022-04-05 09:46:00|4658.07|4658.07|4658.34|4658.34|4658.34|4658.34|4657.98|4657.98|0
1649151970000|2022-04-05 09:46:10|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|0
1649151980000|2022-04-05 09:46:20|4660.21|4660.21|4659.94|4659.94|4660.21|4660.21|4659.94|4659.94|0
1649151990000|2022-04-05 09:46:30|4659.68|4659.68|4659.59|4659.59|4659.68|4659.68|4659.59|4659.59|0
1649152000000|2022-04-05 09:46:40|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|4659.85|0
1649152040000|2022-04-05 09:47:20|4659.41|4659.41|4659.68|4659.68|4659.68|4659.68|4659.41|4659.41|0
1649152080000|2022-04-05 09:48:00|4659.41|4659.41|4659.98|4659.98|4660.08|4660.08|4659.41|4659.41|0
1649152100000|2022-04-05 09:48:20|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|4660.24|0
1649152110000|2022-04-05 09:48:30|4660.06|4660.06|4660.15|4660.15|4660.15|4660.15|4660.06|4660.06|0
1649152130000|2022-04-05 09:48:50|4659.8|4659.8|4660.47|4660.47|4660.47|4660.47|4659.8|4659.8|0
1649152140000|2022-04-05 09:49:00|4661.14|4661.14|4661.32|4661.32|4661.32|4661.32|4661.14|4661.14|0
1649152170000|2022-04-05 09:49:30|4661.76|4661.76|4661.85|4661.85|4661.85|4661.85|4661.76|4661.76|0
1649152180000|2022-04-05 09:49:40|4662.11|4662.11|4662.29|4662.29|4662.29|4662.29|4662.11|4662.11|0
1649152190000|2022-04-05 09:49:50|4662.02|4662.02|4661.97|4661.97|4662.02|4662.02|4661.76|4661.76|0
1649152200000|2022-04-05 09:50:00|4661.3|4661.3|4660.63|4660.63|4661.3|4661.3|4660.63|4660.63|0
1649152210000|2022-04-05 09:50:10|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|0
1649152220000|2022-04-05 09:50:20|4660.45|4660.45|4660.45|4660.45|4660.81|4660.81|4660.45|4660.45|0
1649152250000|2022-04-05 09:50:50|4660.19|4660.19|4660.72|4660.72|4660.72|4660.72|4660.19|4660.19|0
1649152260000|2022-04-05 09:51:00|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|4660.89|0
1649152290000|2022-04-05 09:51:30|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1649152300000|2022-04-05 09:51:40|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|0
1649152310000|2022-04-05 09:51:50|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|0
1649152340000|2022-04-05 09:52:20|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|0
1649152360000|2022-04-05 09:52:40|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649152380000|2022-04-05 09:53:00|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|4660.93|0
1649152390000|2022-04-05 09:53:10|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1649152400000|2022-04-05 09:53:20|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|4659.91|0
1649152420000|2022-04-05 09:53:40|4659.24|4659.24|4658.97|4658.97|4659.24|4659.24|4658.97|4658.97|0
1649152430000|2022-04-05 09:53:50|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|4659.15|0
1649152440000|2022-04-05 09:54:00|4658.97|4658.97|4659.64|4659.64|4659.64|4659.64|4658.97|4658.97|0
1649152450000|2022-04-05 09:54:10|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|0
1649152470000|2022-04-05 09:54:30|4659.64|4659.64|4659.47|4659.47|4659.82|4659.82|4659.47|4659.47|0
1649152490000|2022-04-05 09:54:50|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|4659.11|0
1649152500000|2022-04-05 09:55:00|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1649152510000|2022-04-05 09:55:10|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|4658.28|0
1649152520000|2022-04-05 09:55:20|4658.46|4658.46|4658.28|4658.28|4658.46|4658.46|4658.28|4658.28|0
1649152530000|2022-04-05 09:55:30|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|4658.02|0
1649152540000|2022-04-05 09:55:40|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|4657.49|0
1649152550000|2022-04-05 09:55:50|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|4657.4|0
1649152560000|2022-04-05 09:56:00|4657.51|4657.51|4657.62|4657.62|4657.62|4657.62|4657.51|4657.51|0
1649152580000|2022-04-05 09:56:20|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|0
1649152590000|2022-04-05 09:56:30|4657.89|4657.89|4657.89|4657.89|4658.07|4658.07|4657.89|4657.89|0
1649152630000|2022-04-05 09:57:10|4657.45|4657.45|4656.69|4656.69|4657.45|4657.45|4656.51|4656.51|0
1649152640000|2022-04-05 09:57:20|4657.36|4657.36|4658.7|4658.7|4658.7|4658.7|4657.36|4657.36|0
1649152660000|2022-04-05 09:57:40|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1649152680000|2022-04-05 09:58:00|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|0
1649152690000|2022-04-05 09:58:10|4659.19|4659.19|4659.1|4659.1|4659.19|4659.19|4659.1|4659.1|0
1649152700000|2022-04-05 09:58:20|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1649152710000|2022-04-05 09:58:30|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|0
1649152720000|2022-04-05 09:58:40|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649152730000|2022-04-05 09:58:50|4660.13|4660.13|4659.54|4659.54|4660.13|4660.13|4659.54|4659.54|0
1649152740000|2022-04-05 09:59:00|4659.63|4659.63|4660.3|4660.3|4660.97|4660.97|4659.63|4659.63|0
1649152750000|2022-04-05 09:59:10|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|0
1649152790000|2022-04-05 09:59:50|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1649152820000|2022-04-05 10:00:20|4659.45|4659.45|4654.99|4654.99|4659.45|4659.45|4653.74|4653.74|0
1649152830000|2022-04-05 10:00:30|4655.34|4655.34|4655.7|4655.7|4655.7|4655.7|4655.34|4655.34|0
1649152840000|2022-04-05 10:00:40|4655.96|4655.96|4656.58|4656.58|4656.58|4656.58|4655.96|4655.96|0
1649152850000|2022-04-05 10:00:50|4656.93|4656.93|4657.37|4657.37|4657.37|4657.37|4656.93|4656.93|0
1649152880000|2022-04-05 10:01:20|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|4657.11|0
1649152890000|2022-04-05 10:01:30|4657.37|4657.37|4657.81|4657.81|4657.81|4657.81|4657.37|4657.37|0
1649152900000|2022-04-05 10:01:40|4657.67|4657.67|4654.99|4654.99|4657.67|4657.67|4654.99|4654.99|0
1649152910000|2022-04-05 10:01:50|4654.84|4654.84|4655.28|4655.28|4655.28|4655.28|4654.84|4654.84|0
1649152920000|2022-04-05 10:02:00|4655.43|4655.43|4655.43|4655.43|4655.76|4655.76|4655.43|4655.43|0
1649152930000|2022-04-05 10:02:10|4653.42|4653.42|4653.27|4653.27|4653.68|4653.68|4653.27|4653.27|0
1649152940000|2022-04-05 10:02:20|4653.8|4653.8|4653.8|4653.8|4653.8|4653.8|4653.8|4653.8|0
1649152950000|2022-04-05 10:02:30|4653.71|4653.71|4653.45|4653.45|4653.71|4653.71|4653.45|4653.45|0
1649152960000|2022-04-05 10:02:40|4653.36|4653.36|4653.53|4653.53|4653.53|4653.53|4653.36|4653.36|0
1649152970000|2022-04-05 10:02:50|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|4653.45|0
1649152980000|2022-04-05 10:03:00|4653.71|4653.71|4654.38|4654.38|4654.38|4654.38|4653.71|4653.71|0
1649152990000|2022-04-05 10:03:10|4655.05|4655.05|4654.87|4654.87|4655.05|4655.05|4654.87|4654.87|0
1649153010000|2022-04-05 10:03:30|4654.2|4654.2|4652.51|4652.51|4654.2|4654.2|4652.51|4652.51|0
1649153020000|2022-04-05 10:03:40|4653.18|4653.18|4653.36|4653.36|4653.36|4653.36|4653.18|4653.18|0
1649153050000|2022-04-05 10:04:10|4653.53|4653.53|4653.18|4653.18|4653.53|4653.53|4653.18|4653.18|0
1649153060000|2022-04-05 10:04:20|4653|4653|4653|4653|4653|4653|4653|4653|0
1649153070000|2022-04-05 10:04:30|4653.32|4653.32|4651.98|4651.98|4653.54|4653.54|4651.98|4651.98|0
1649153100000|2022-04-05 10:05:00|4652.42|4652.42|4653.01|4653.01|4653.01|4653.01|4651.67|4651.67|0
1649153120000|2022-04-05 10:05:20|4653.54|4653.54|4653.36|4653.36|4653.54|4653.54|4653.36|4653.36|0
1649153130000|2022-04-05 10:05:30|4652.69|4652.69|4653.13|4653.13|4653.13|4653.13|4652.69|4652.69|0
1649153140000|2022-04-05 10:05:40|4653.57|4653.57|4653.48|4653.48|4653.57|4653.57|4653.4|4653.4|0
1649153150000|2022-04-05 10:05:50|4653.81|4653.81|4653.84|4653.84|4653.84|4653.84|4653.48|4653.48|0
1649153160000|2022-04-05 10:06:00|4654.01|4654.01|4654.1|4654.1|4654.77|4654.77|4652.67|4652.67|0
1649153170000|2022-04-05 10:06:10|4654.63|4654.63|4654.37|4654.37|4654.81|4654.81|4654.37|4654.37|0
1649153180000|2022-04-05 10:06:20|4654.1|4654.1|4652.6|4652.6|4654.1|4654.1|4652.6|4652.6|0
1649153190000|2022-04-05 10:06:30|4652.51|4652.51|4652.07|4652.07|4652.51|4652.51|4652.07|4652.07|0
1649153200000|2022-04-05 10:06:40|4652.6|4652.6|4651.98|4651.98|4652.6|4652.6|4651.98|4651.98|0
1649153210000|2022-04-05 10:06:50|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|4652.16|0
1649153220000|2022-04-05 10:07:00|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1649153230000|2022-04-05 10:07:10|4651.79|4651.79|4651.63|4651.63|4651.79|4651.79|4651.63|4651.63|0
1649153260000|2022-04-05 10:07:40|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|4651.45|0
1649153290000|2022-04-05 10:08:10|4652.12|4652.12|4653.06|4653.06|4653.06|4653.06|4652.12|4652.12|0
1649153300000|2022-04-05 10:08:20|4653.35|4653.35|4653.06|4653.06|4653.35|4653.35|4653.06|4653.06|0
1649153310000|2022-04-05 10:08:30|4652.79|4652.79|4652.73|4652.73|4652.88|4652.88|4652.73|4652.73|0
1649153330000|2022-04-05 10:08:50|4652.47|4652.47|4652.38|4652.38|4652.47|4652.47|4652.38|4652.38|0
1649153340000|2022-04-05 10:09:00|4651.94|4651.94|4651.67|4651.67|4651.94|4651.94|4651.67|4651.67|0
1649153350000|2022-04-05 10:09:10|4651.55|4651.55|4650.19|4650.19|4651.55|4651.55|4648.68|4648.68|0
1649153360000|2022-04-05 10:09:20|4650.07|4650.07|4650.35|4650.35|4650.35|4650.35|4649.01|4649.01|0
1649153370000|2022-04-05 10:09:30|4649.99|4649.99|4651.19|4651.19|4651.78|4651.78|4649.99|4649.99|0
1649153380000|2022-04-05 10:09:40|4651.37|4651.37|4651.3|4651.3|4651.83|4651.83|4651.3|4651.3|0
1649153390000|2022-04-05 10:09:50|4653.31|4653.31|4654.51|4654.51|4654.51|4654.51|4652.43|4652.43|0
1649153400000|2022-04-05 10:10:00|4655.85|4655.85|4656.11|4656.11|4656.11|4656.11|4655.85|4655.85|0
1649153410000|2022-04-05 10:10:10|4656.26|4656.26|4656.97|4656.97|4657.14|4657.14|4656.26|4656.26|0
1649153420000|2022-04-05 10:10:20|4656.61|4656.61|4655.87|4655.87|4656.61|4656.61|4655.87|4655.87|0
1649153430000|2022-04-05 10:10:30|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|4655.69|0
1649153440000|2022-04-05 10:10:40|4655.78|4655.78|4653.74|4653.74|4655.78|4655.78|4653.74|4653.74|0
1649153450000|2022-04-05 10:10:50|4653.47|4653.47|4654|4654|4654|4654|4653.47|4653.47|0
1649153460000|2022-04-05 10:11:00|4652.66|4652.66|4652.4|4652.4|4652.66|4652.66|4652.4|4652.4|0
1649153470000|2022-04-05 10:11:10|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|4651.73|0
1649153480000|2022-04-05 10:11:20|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|4652.17|0
1649153490000|2022-04-05 10:11:30|4651.9|4651.9|4652.84|4652.84|4652.84|4652.84|4651.9|4651.9|0
1649153500000|2022-04-05 10:11:40|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|0
1649153510000|2022-04-05 10:11:50|4653.11|4653.11|4653.78|4653.78|4653.78|4653.78|4653.11|4653.11|0
1649153520000|2022-04-05 10:12:00|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1649153530000|2022-04-05 10:12:10|4654.2|4654.2|4654.46|4654.46|4654.46|4654.46|4654.2|4654.2|0
1649153550000|2022-04-05 10:12:30|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|0
1649153560000|2022-04-05 10:12:40|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1649153570000|2022-04-05 10:12:50|4654.11|4654.11|4654.02|4654.02|4654.11|4654.11|4654.02|4654.02|0
1649153600000|2022-04-05 10:13:20|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|4653.49|0
1649153610000|2022-04-05 10:13:30|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|0
1649153620000|2022-04-05 10:13:40|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|4653.75|0
1649153630000|2022-04-05 10:13:50|4653.58|4653.58|4652.61|4652.61|4653.58|4653.58|4652.61|4652.61|0
1649153640000|2022-04-05 10:14:00|4652.69|4652.69|4653.22|4653.22|4653.22|4653.22|4652.69|4652.69|0
1649153670000|2022-04-05 10:14:30|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1649153680000|2022-04-05 10:14:40|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|0
1649153690000|2022-04-05 10:14:50|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1649153700000|2022-04-05 10:15:00|4654.92|4654.92|4654.83|4654.83|4654.92|4654.92|4654.21|4654.21|0
1649153710000|2022-04-05 10:15:10|4655.18|4655.18|4655.09|4655.09|4655.18|4655.18|4655.09|4655.09|0
1649153730000|2022-04-05 10:15:30|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1649153740000|2022-04-05 10:15:40|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|0
1649153790000|2022-04-05 10:16:30|4655.45|4655.45|4655.8|4655.8|4655.8|4655.8|4655.45|4655.45|0
1649153800000|2022-04-05 10:16:40|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|4655.98|0
1649153810000|2022-04-05 10:16:50|4656.15|4656.15|4656.15|4656.15|4656.32|4656.32|4656.15|4656.15|0
1649153820000|2022-04-05 10:17:00|4656.45|4656.45|4654.4|4654.4|4656.45|4656.45|4653.73|4653.73|0
1649153830000|2022-04-05 10:17:10|4654.7|4654.7|4654.82|4654.82|4654.82|4654.82|4654.7|4654.7|0
1649153850000|2022-04-05 10:17:30|4654.99|4654.99|4654.9|4654.9|4654.99|4654.99|4654.9|4654.9|0
1649153860000|2022-04-05 10:17:40|4654.46|4654.46|4654.46|4654.46|4654.46|4654.46|4654.46|4654.46|0
1649153890000|2022-04-05 10:18:10|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|4655.26|0
1649153900000|2022-04-05 10:18:20|4656.6|4656.6|4656.24|4656.24|4656.6|4656.6|4656.24|4656.24|0
1649153940000|2022-04-05 10:19:00|4656.16|4656.16|4655.66|4655.66|4656.33|4656.33|4655.66|4655.66|0
1649153970000|2022-04-05 10:19:30|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|4656.33|0
1649153980000|2022-04-05 10:19:40|4656.69|4656.69|4656.34|4656.34|4656.69|4656.69|4656.02|4656.02|0
1649154000000|2022-04-05 10:20:00|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|4655.99|0
1649154040000|2022-04-05 10:20:40|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|0
1649154060000|2022-04-05 10:21:00|4655.99|4655.99|4656.26|4656.26|4656.26|4656.26|4655.99|4655.99|0
1649154070000|2022-04-05 10:21:10|4655.99|4655.99|4657.33|4657.33|4657.33|4657.33|4655.99|4655.99|0
1649154080000|2022-04-05 10:21:20|4658|4658|4658.35|4658.35|4658.35|4658.35|4658|4658|0
1649154100000|2022-04-05 10:21:40|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|4658.09|0
1649154110000|2022-04-05 10:21:50|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1649154120000|2022-04-05 10:22:00|4657.82|4657.82|4657.33|4657.33|4657.82|4657.82|4657.07|4657.07|0
1649154130000|2022-04-05 10:22:10|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1649154150000|2022-04-05 10:22:30|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|4656.91|0
1649154170000|2022-04-05 10:22:50|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1649154180000|2022-04-05 10:23:00|4655.94|4655.94|4654.84|4654.84|4655.94|4655.94|4654.84|4654.84|0
1649154190000|2022-04-05 10:23:10|4654.99|4654.99|4655.1|4655.1|4655.66|4655.66|4654.99|4654.99|0
1649154200000|2022-04-05 10:23:20|4655.54|4655.54|4656.88|4656.88|4656.97|4656.97|4655.28|4655.28|0
1649154210000|2022-04-05 10:23:30|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|4657.15|0
1649154220000|2022-04-05 10:23:40|4657.41|4657.41|4657.24|4657.24|4657.41|4657.41|4657.24|4657.24|0
1649154230000|2022-04-05 10:23:50|4657.5|4657.5|4657.68|4657.68|4657.68|4657.68|4657.32|4657.32|0
1649154250000|2022-04-05 10:24:10|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|4657.77|0
1649154260000|2022-04-05 10:24:20|4658.12|4658.12|4657.94|4657.94|4658.12|4658.12|4657.94|4657.94|0
1649154270000|2022-04-05 10:24:30|4657.68|4657.68|4657.71|4657.71|4657.71|4657.71|4657.5|4657.5|0
1649154290000|2022-04-05 10:24:50|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|4658.07|0
1649154300000|2022-04-05 10:25:00|4658.15|4658.15|4658.27|4658.27|4658.27|4658.27|4657.98|4657.98|0
1649154310000|2022-04-05 10:25:10|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|4657.74|0
1649154320000|2022-04-05 10:25:20|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|4657.21|0
1649154330000|2022-04-05 10:25:30|4657.33|4657.33|4658|4658|4658|4658|4657.33|4657.33|0
1649154340000|2022-04-05 10:25:40|4658.67|4658.67|4657.1|4657.1|4658.67|4658.67|4656.66|4656.66|0
1649154360000|2022-04-05 10:26:00|4657.28|4657.28|4655.26|4655.26|4657.62|4657.62|4655.26|4655.26|0
1649154370000|2022-04-05 10:26:10|4655.08|4655.08|4654.15|4654.15|4655.08|4655.08|4654.15|4654.15|0
1649154390000|2022-04-05 10:26:30|4653.62|4653.62|4653.79|4653.79|4653.79|4653.79|4653.62|4653.62|0
1649154400000|2022-04-05 10:26:40|4653.7|4653.7|4653.7|4653.7|4653.79|4653.79|4653.7|4653.7|0
1649154410000|2022-04-05 10:26:50|4653.79|4653.79|4653.97|4653.97|4653.97|4653.97|4653.79|4653.79|0
1649154420000|2022-04-05 10:27:00|4654.15|4654.15|4654.06|4654.06|4654.15|4654.15|4654.06|4654.06|0
1649154430000|2022-04-05 10:27:10|4654.15|4654.15|4654.32|4654.32|4654.32|4654.32|4654.15|4654.15|0
1649154440000|2022-04-05 10:27:20|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|4654.16|0
1649154450000|2022-04-05 10:27:30|4654.25|4654.25|4653.98|4653.98|4654.25|4654.25|4653.98|4653.98|0
1649154470000|2022-04-05 10:27:50|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|4654.65|0
1649154480000|2022-04-05 10:28:00|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|4654.92|0
1649154490000|2022-04-05 10:28:10|4653.58|4653.58|4651.97|4651.97|4654.25|4654.25|4651.97|4651.97|0
1649154500000|2022-04-05 10:28:20|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|4652.5|0
1649154510000|2022-04-05 10:28:30|4652.71|4652.71|4652.21|4652.21|4652.71|4652.71|4652.21|4652.21|0
1649154530000|2022-04-05 10:28:50|4651.86|4651.86|4652.1|4652.1|4652.1|4652.1|4651.86|4651.86|0
1649154540000|2022-04-05 10:29:00|4652.54|4652.54|4652.63|4652.63|4652.63|4652.63|4652.54|4652.54|0
1649154560000|2022-04-05 10:29:20|4649.95|4649.95|4650.11|4650.11|4650.11|4650.11|4649.95|4649.95|0
1649154570000|2022-04-05 10:29:30|4649.95|4649.95|4649.84|4649.84|4650.28|4650.28|4649.84|4649.84|0
1649154580000|2022-04-05 10:29:40|4650|4650|4650|4650|4650|4650|4650|4650|0
1649154590000|2022-04-05 10:29:50|4651.34|4651.34|4650.99|4650.99|4651.34|4651.34|4650.99|4650.99|0
1649154600000|2022-04-05 10:30:00|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1649154610000|2022-04-05 10:30:10|4650.4|4650.4|4650.34|4650.34|4650.4|4650.4|4650.22|4650.22|0
1649154630000|2022-04-05 10:30:30|4650.25|4650.25|4650.08|4650.08|4650.25|4650.25|4650.08|4650.08|0
1649154640000|2022-04-05 10:30:40|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1649154650000|2022-04-05 10:30:50|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|0
1649154660000|2022-04-05 10:31:00|4651.05|4651.05|4651.72|4651.72|4651.72|4651.72|4651.05|4651.05|0
1649154670000|2022-04-05 10:31:10|4651.81|4651.81|4651.93|4651.93|4651.93|4651.93|4651.81|4651.81|0
1649154680000|2022-04-05 10:31:20|4651.84|4651.84|4651.66|4651.66|4651.84|4651.84|4651.66|4651.66|0
1649154690000|2022-04-05 10:31:30|4651.31|4651.31|4651.66|4651.66|4651.75|4651.75|4651.31|4651.31|0
1649154710000|2022-04-05 10:31:50|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|4650.51|0
1649154730000|2022-04-05 10:32:10|4650.95|4650.95|4650.95|4650.95|4650.95|4650.95|4650.95|4650.95|0
1649154740000|2022-04-05 10:32:20|4650.87|4650.87|4651.54|4651.54|4651.54|4651.54|4650.87|4650.87|0
1649154750000|2022-04-05 10:32:30|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|4651.8|0
1649154760000|2022-04-05 10:32:40|4651.45|4651.45|4651.54|4651.54|4651.54|4651.54|4651.45|4651.45|0
1649154780000|2022-04-05 10:33:00|4651.71|4651.71|4652.38|4652.38|4652.38|4652.38|4651.71|4651.71|0
1649154800000|2022-04-05 10:33:20|4652.74|4652.74|4653.18|4653.18|4653.18|4653.18|4652.74|4652.74|0
1649154810000|2022-04-05 10:33:30|4653.44|4653.44|4653.44|4653.44|4653.44|4653.44|4653.44|4653.44|0
1649154820000|2022-04-05 10:33:40|4653.62|4653.62|4653.53|4653.53|4653.62|4653.62|4653.53|4653.53|0
1649154840000|2022-04-05 10:34:00|4653.62|4653.62|4653|4653|4653.62|4653.62|4653|4653|0
1649154860000|2022-04-05 10:34:20|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|0
1649154870000|2022-04-05 10:34:30|4651.8|4651.8|4652.31|4652.31|4652.65|4652.65|4651.8|4651.8|0
1649154900000|2022-04-05 10:35:00|4652.57|4652.57|4652.92|4652.92|4652.92|4652.92|4652.57|4652.57|0
1649154950000|2022-04-05 10:35:50|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1649154960000|2022-04-05 10:36:00|4651.78|4651.78|4651.95|4651.95|4651.95|4651.95|4651.78|4651.78|0
1649154980000|2022-04-05 10:36:20|4652.13|4652.13|4652.48|4652.48|4652.48|4652.48|4652.13|4652.13|0
1649154990000|2022-04-05 10:36:30|4652.66|4652.66|4651.95|4651.95|4652.66|4652.66|4651.95|4651.95|0
1649155000000|2022-04-05 10:36:40|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|4651.78|0
1649155010000|2022-04-05 10:36:50|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|4651.95|0
1649155030000|2022-04-05 10:37:10|4650.61|4650.61|4649.27|4649.27|4651.28|4651.28|4649.27|4649.27|0
1649155040000|2022-04-05 10:37:20|4649.39|4649.39|4649.13|4649.13|4649.39|4649.39|4649.13|4649.13|0
1649155060000|2022-04-05 10:37:40|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|0
1649155090000|2022-04-05 10:38:10|4648.6|4648.6|4648.51|4648.51|4648.6|4648.6|4648.51|4648.51|0
1649155100000|2022-04-05 10:38:20|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|4648.24|0
1649155110000|2022-04-05 10:38:30|4648.13|4648.13|4648.3|4648.3|4648.3|4648.3|4648.13|4648.13|0
1649155120000|2022-04-05 10:38:40|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|0
1649155130000|2022-04-05 10:38:50|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|4648.51|0
1649155140000|2022-04-05 10:39:00|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1649155170000|2022-04-05 10:39:30|4648.16|4648.16|4648.42|4648.42|4648.42|4648.42|4648.16|4648.16|0
1649155180000|2022-04-05 10:39:40|4648.24|4648.24|4648.42|4648.42|4648.42|4648.42|4648.24|4648.24|0
1649155190000|2022-04-05 10:39:50|4651.37|4651.37|4651.82|4651.82|4651.82|4651.82|4651.15|4651.15|0
1649155200000|2022-04-05 10:40:00|4652.49|4652.49|4653.16|4653.16|4653.16|4653.16|4652.49|4652.49|0
1649155210000|2022-04-05 10:40:10|4653.34|4653.34|4653.25|4653.25|4653.34|4653.34|4653.25|4653.25|0
1649155220000|2022-04-05 10:40:20|4651.91|4651.91|4649.1|4649.1|4651.91|4651.91|4649.1|4649.1|0
1649155230000|2022-04-05 10:40:30|4648.65|4648.65|4647.98|4647.98|4648.65|4648.65|4647.98|4647.98|0
1649155250000|2022-04-05 10:40:50|4648.25|4648.25|4648.16|4648.16|4648.25|4648.25|4648.16|4648.16|0
1649155260000|2022-04-05 10:41:00|4648.34|4648.34|4648.51|4648.51|4648.51|4648.51|4648.34|4648.34|0
1649155270000|2022-04-05 10:41:10|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|0
1649155290000|2022-04-05 10:41:30|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|0
1649155320000|2022-04-05 10:42:00|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|0
1649155340000|2022-04-05 10:42:20|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|4649.8|0
1649155350000|2022-04-05 10:42:30|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|4649.54|0
1649155360000|2022-04-05 10:42:40|4649.71|4649.71|4647.7|4647.7|4649.71|4649.71|4647.7|4647.7|0
1649155370000|2022-04-05 10:42:50|4645.69|4645.69|4644.99|4644.99|4645.69|4645.69|4644.99|4644.99|0
1649155380000|2022-04-05 10:43:00|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|0
1649155390000|2022-04-05 10:43:10|4645.69|4645.69|4645.69|4645.69|4645.69|4645.69|4645.69|4645.69|0
1649155430000|2022-04-05 10:43:50|4645.61|4645.61|4645.72|4645.72|4645.72|4645.72|4645.61|4645.61|0
1649155470000|2022-04-05 10:44:30|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1649155480000|2022-04-05 10:44:40|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1649155500000|2022-04-05 10:45:00|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|4646.98|0
1649155510000|2022-04-05 10:45:10|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|4647.24|0
1649155530000|2022-04-05 10:45:30|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|0
1649155540000|2022-04-05 10:45:40|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|0
1649155550000|2022-04-05 10:45:50|4647.06|4647.06|4646.53|4646.53|4647.06|4647.06|4646.53|4646.53|0
1649155560000|2022-04-05 10:46:00|4647.2|4647.2|4647.47|4647.47|4647.47|4647.47|4647.2|4647.2|0
1649155590000|2022-04-05 10:46:30|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1649155610000|2022-04-05 10:46:50|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|0
1649155630000|2022-04-05 10:47:10|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|0
1649155640000|2022-04-05 10:47:20|4647.22|4647.22|4647.38|4647.38|4647.38|4647.38|4647.22|4647.22|0
1649155650000|2022-04-05 10:47:30|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|4647.2|0
1649155670000|2022-04-05 10:47:50|4647.87|4647.87|4648.54|4648.54|4648.54|4648.54|4647.87|4647.87|0
1649155680000|2022-04-05 10:48:00|4649.21|4649.21|4648.72|4648.72|4649.39|4649.39|4648.72|4648.72|0
1649155690000|2022-04-05 10:48:10|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|4648.05|0
1649155720000|2022-04-05 10:48:40|4647.89|4647.89|4648.05|4648.05|4648.05|4648.05|4647.89|4647.89|0
1649155740000|2022-04-05 10:49:00|4647.79|4647.79|4647.79|4647.79|4647.79|4647.79|4647.79|4647.79|0
1649155770000|2022-04-05 10:49:30|4647.43|4647.43|4647.61|4647.61|4647.61|4647.61|4647.43|4647.43|0
1649155780000|2022-04-05 10:49:40|4647.43|4647.43|4645.65|4645.65|4647.43|4647.43|4645.65|4645.65|0
1649155800000|2022-04-05 10:50:00|4645.41|4645.41|4644.43|4644.43|4645.41|4645.41|4644.43|4644.43|0
1649155810000|2022-04-05 10:50:10|4644.87|4644.87|4644.96|4644.96|4644.96|4644.96|4644.87|4644.87|0
1649155820000|2022-04-05 10:50:20|4645.22|4645.22|4645.4|4645.4|4645.4|4645.4|4645.22|4645.22|0
1649155830000|2022-04-05 10:50:30|4646.07|4646.07|4645.89|4645.89|4646.33|4646.33|4645.89|4645.89|0
1649155840000|2022-04-05 10:50:40|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|4646.56|0
1649155850000|2022-04-05 10:50:50|4647.53|4647.53|4647.27|4647.27|4647.53|4647.53|4647.27|4647.27|0
1649155860000|2022-04-05 10:51:00|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|0
1649155870000|2022-04-05 10:51:10|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|4647.53|0
1649155900000|2022-04-05 10:51:40|4647.37|4647.37|4647.45|4647.45|4647.45|4647.45|4647.37|4647.37|0
1649155910000|2022-04-05 10:51:50|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|0
1649155920000|2022-04-05 10:52:00|4647.45|4647.45|4647.62|4647.62|4647.62|4647.62|4647.45|4647.45|0
1649155930000|2022-04-05 10:52:10|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|4647.88|0
1649155940000|2022-04-05 10:52:20|4648.06|4648.06|4648.15|4648.15|4648.15|4648.15|4648.06|4648.06|0
1649155950000|2022-04-05 10:52:30|4646.81|4646.81|4644.71|4644.71|4646.81|4646.81|4644.36|4644.36|0
1649155960000|2022-04-05 10:52:40|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|0
1649155980000|2022-04-05 10:53:00|4645.42|4645.42|4645.33|4645.33|4645.42|4645.42|4645.33|4645.33|0
1649155990000|2022-04-05 10:53:10|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|4644.53|0
1649156010000|2022-04-05 10:53:30|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|4644.45|0
1649156030000|2022-04-05 10:53:50|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|0
1649156040000|2022-04-05 10:54:00|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|4642.67|0
1649156060000|2022-04-05 10:54:20|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|0
1649156080000|2022-04-05 10:54:40|4642.43|4642.43|4642.28|4642.28|4642.43|4642.43|4642.28|4642.28|0
1649156090000|2022-04-05 10:54:50|4641.75|4641.75|4641.01|4641.01|4641.75|4641.75|4641.01|4641.01|0
1649156100000|2022-04-05 10:55:00|4641.27|4641.27|4641.51|4641.51|4641.51|4641.51|4641.27|4641.27|0
1649156110000|2022-04-05 10:55:10|4641.6|4641.6|4642.38|4642.38|4642.38|4642.38|4641.6|4641.6|0
1649156130000|2022-04-05 10:55:30|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|0
1649156140000|2022-04-05 10:55:40|4642.38|4642.38|4642.55|4642.55|4642.64|4642.64|4642.2|4642.2|0
1649156150000|2022-04-05 10:55:50|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1649156170000|2022-04-05 10:56:10|4643.08|4643.08|4643.17|4643.17|4643.17|4643.17|4643.08|4643.08|0
1649156180000|2022-04-05 10:56:20|4643.26|4643.26|4643.93|4643.93|4643.93|4643.93|4643.26|4643.26|0
1649156190000|2022-04-05 10:56:30|4643.84|4643.84|4643.66|4643.66|4643.84|4643.84|4643.66|4643.66|0
1649156220000|2022-04-05 10:57:00|4643.58|4643.58|4643.93|4643.93|4643.93|4643.93|4643.58|4643.58|0
1649156230000|2022-04-05 10:57:10|4645.42|4645.42|4645.5|4645.5|4645.5|4645.5|4645.42|4645.42|0
1649156240000|2022-04-05 10:57:20|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1649156250000|2022-04-05 10:57:30|4645.5|4645.5|4645.33|4645.33|4645.5|4645.5|4645.33|4645.33|0
1649156260000|2022-04-05 10:57:40|4646|4646|4646|4646|4646|4646|4646|4646|0
1649156270000|2022-04-05 10:57:50|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|4646.17|0
1649156280000|2022-04-05 10:58:00|4646|4646|4646|4646|4646|4646|4646|4646|0
1649156290000|2022-04-05 10:58:10|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|4645.91|0
1649156300000|2022-04-05 10:58:20|4646.17|4646.17|4646.35|4646.35|4646.35|4646.35|4646.17|4646.17|0
1649156310000|2022-04-05 10:58:30|4646.51|4646.51|4646.68|4646.68|4646.68|4646.68|4646.51|4646.51|0
1649156320000|2022-04-05 10:58:40|4646.86|4646.86|4647.51|4647.51|4647.51|4647.51|4646.86|4646.86|0
1649156330000|2022-04-05 10:58:50|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1649156340000|2022-04-05 10:59:00|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|4646.94|0
1649156370000|2022-04-05 10:59:30|4647.11|4647.11|4647.25|4647.25|4647.42|4647.42|4646.75|4646.75|0
1649156380000|2022-04-05 10:59:40|4647.34|4647.34|4648.13|4648.13|4648.13|4648.13|4647.34|4647.34|0
1649156390000|2022-04-05 10:59:50|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|4649.47|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4648.86|4648.86|4649.31|4649.31|4648.86|4648.86|0
1649156410000|2022-04-05 11:00:10|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|4649.04|0
1649156420000|2022-04-05 11:00:20|4648.37|4648.37|4645.6|4645.6|4648.37|4648.37|4645.6|4645.6|0
1649156430000|2022-04-05 11:00:30|4646.94|4646.94|4647.12|4647.12|4647.12|4647.12|4646.94|4646.94|0
1649156460000|2022-04-05 11:01:00|4646.68|4646.68|4646.19|4646.19|4646.68|4646.68|4646.19|4646.19|0
1649156470000|2022-04-05 11:01:10|4646.35|4646.35|4645.92|4645.92|4646.35|4646.35|4645.92|4645.92|0
1649156510000|2022-04-05 11:01:50|4645.39|4645.39|4645.84|4645.84|4645.84|4645.84|4645.39|4645.39|0
1649156520000|2022-04-05 11:02:00|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.39|4645.39|0
1649156530000|2022-04-05 11:02:10|4645.84|4645.84|4646.72|4646.72|4646.72|4646.72|4645.84|4645.84|0
1649156540000|2022-04-05 11:02:20|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|0
1649156550000|2022-04-05 11:02:30|4646.58|4646.58|4645.87|4645.87|4646.6|4646.6|4645.87|4645.87|0
1649156560000|2022-04-05 11:02:40|4646.05|4646.05|4646.49|4646.49|4646.49|4646.49|4646.05|4646.05|0
1649156570000|2022-04-05 11:02:50|4646.64|4646.64|4647.98|4647.98|4647.98|4647.98|4646.64|4646.64|0
1649156580000|2022-04-05 11:03:00|4648.14|4648.14|4647.31|4647.31|4648.14|4648.14|4647.31|4647.31|0
1649156590000|2022-04-05 11:03:10|4646.64|4646.64|4646.37|4646.37|4646.64|4646.64|4645.7|4645.7|0
1649156600000|2022-04-05 11:03:20|4647.04|4647.04|4647.39|4647.39|4647.48|4647.48|4647.04|4647.04|0
1649156610000|2022-04-05 11:03:30|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|0
1649156620000|2022-04-05 11:03:40|4647.39|4647.39|4647.57|4647.57|4647.57|4647.57|4647.39|4647.39|0
1649156630000|2022-04-05 11:03:50|4647.48|4647.48|4647.22|4647.22|4647.48|4647.48|4647.22|4647.22|0
1649156640000|2022-04-05 11:04:00|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|0
1649156650000|2022-04-05 11:04:10|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|0
1649156680000|2022-04-05 11:04:40|4646.81|4646.81|4646.9|4646.9|4647.52|4647.52|4646.81|4646.81|0
1649156690000|2022-04-05 11:04:50|4647.08|4647.08|4646.14|4646.14|4647.08|4647.08|4646.14|4646.14|0
1649156700000|2022-04-05 11:05:00|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|0
1649156710000|2022-04-05 11:05:10|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|0
1649156720000|2022-04-05 11:05:20|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|4646.99|0
1649156730000|2022-04-05 11:05:30|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|0
1649156740000|2022-04-05 11:05:40|4646.14|4646.14|4646.23|4646.23|4646.23|4646.23|4646.14|4646.14|0
1649156750000|2022-04-05 11:05:50|4645.97|4645.97|4645.33|4645.33|4646.58|4646.58|4645.33|4645.33|0
1649156760000|2022-04-05 11:06:00|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|0
1649156770000|2022-04-05 11:06:10|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1649156790000|2022-04-05 11:06:30|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|4645.25|0
1649156830000|2022-04-05 11:07:10|4645.07|4645.07|4645.07|4645.07|4645.07|4645.07|4645.07|4645.07|0
1649156840000|2022-04-05 11:07:20|4644.98|4644.98|4644.31|4644.31|4644.98|4644.98|4644.31|4644.31|0
1649156930000|2022-04-05 11:08:50|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|4643.78|0
1649156940000|2022-04-05 11:09:00|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|4642.44|0
1649156960000|2022-04-05 11:09:20|4643.06|4643.06|4643.24|4643.24|4643.24|4643.24|4642.88|4642.88|0
1649156980000|2022-04-05 11:09:40|4643.32|4643.32|4643.32|4643.32|4643.32|4643.32|4643.32|4643.32|0
1649157010000|2022-04-05 11:10:10|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|4643.99|0
1649157020000|2022-04-05 11:10:20|4644.26|4644.26|4644.44|4644.44|4644.44|4644.44|4644.26|4644.26|0
1649157030000|2022-04-05 11:10:30|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|0
1649157040000|2022-04-05 11:10:40|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|0
1649157050000|2022-04-05 11:10:50|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|0
1649157060000|2022-04-05 11:11:00|4647.06|4647.06|4646.97|4646.97|4647.06|4647.06|4646.97|4646.97|0
1649157070000|2022-04-05 11:11:10|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|0
1649157080000|2022-04-05 11:11:20|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|0
1649157100000|2022-04-05 11:11:40|4647.82|4647.82|4648.09|4648.09|4648.09|4648.09|4647.82|4647.82|0
1649157110000|2022-04-05 11:11:50|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|4648.76|0
1649157140000|2022-04-05 11:12:20|4649.37|4649.37|4650.04|4650.04|4650.04|4650.04|4649.37|4649.37|0
1649157150000|2022-04-05 11:12:30|4649.88|4649.88|4648.86|4648.86|4649.88|4649.88|4648.86|4648.86|0
1649157170000|2022-04-05 11:12:50|4648.68|4648.68|4648.68|4648.68|4648.68|4648.68|4648.68|4648.68|0
1649157180000|2022-04-05 11:13:00|4648.94|4648.94|4648.94|4648.94|4648.94|4648.94|4648.94|4648.94|0
1649157200000|2022-04-05 11:13:20|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|4649.61|0
1649157210000|2022-04-05 11:13:30|4649.26|4649.26|4649.44|4649.44|4649.44|4649.44|4649.26|4649.26|0
1649157220000|2022-04-05 11:13:40|4649.54|4649.54|4651.55|4651.55|4651.55|4651.55|4649.54|4649.54|0
1649157240000|2022-04-05 11:14:00|4651.73|4651.73|4651.06|4651.06|4651.73|4651.73|4651.06|4651.06|0
1649157250000|2022-04-05 11:14:10|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|0
1649157260000|2022-04-05 11:14:20|4650.74|4650.74|4650.48|4650.48|4650.92|4650.92|4650.48|4650.48|0
1649157270000|2022-04-05 11:14:30|4650.66|4650.66|4650.54|4650.54|4650.66|4650.66|4650.54|4650.54|0
1649157290000|2022-04-05 11:14:50|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|0
1649157310000|2022-04-05 11:15:10|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|4651.15|0
1649157320000|2022-04-05 11:15:20|4652.49|4652.49|4652.32|4652.32|4652.49|4652.49|4652.32|4652.32|0
1649157340000|2022-04-05 11:15:40|4652.14|4652.14|4652.05|4652.05|4652.14|4652.14|4651.96|4651.96|0
1649157350000|2022-04-05 11:15:50|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|0
1649157360000|2022-04-05 11:16:00|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1649157370000|2022-04-05 11:16:10|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|4652.81|0
1649157380000|2022-04-05 11:16:20|4652.14|4652.14|4651.47|4651.47|4652.14|4652.14|4651.47|4651.47|0
1649157420000|2022-04-05 11:17:00|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|0
1649157440000|2022-04-05 11:17:20|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|4650.32|0
1649157450000|2022-04-05 11:17:30|4650.77|4650.77|4651.43|4651.43|4651.43|4651.43|4650.1|4650.1|0
1649157470000|2022-04-05 11:17:50|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1649157480000|2022-04-05 11:18:00|4652.77|4652.77|4652.1|4652.1|4652.77|4652.77|4652.1|4652.1|0
1649157500000|2022-04-05 11:18:20|4652.77|4652.77|4652.69|4652.69|4652.77|4652.77|4652.69|4652.69|0
1649157510000|2022-04-05 11:18:30|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1649157520000|2022-04-05 11:18:40|4652.24|4652.24|4652.16|4652.16|4652.24|4652.24|4652.16|4652.16|0
1649157540000|2022-04-05 11:19:00|4652.42|4652.42|4653.18|4653.18|4653.18|4653.18|4652.42|4652.42|0
1649157610000|2022-04-05 11:20:10|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|4652.91|0
1649157620000|2022-04-05 11:20:20|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|0
1649157630000|2022-04-05 11:20:30|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|4654.49|0
1649157640000|2022-04-05 11:20:40|4654.67|4654.67|4654.96|4654.96|4654.96|4654.96|4654.67|4654.67|0
1649157650000|2022-04-05 11:20:50|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|4655.28|0
1649157660000|2022-04-05 11:21:00|4655.55|4655.55|4656.13|4656.13|4656.13|4656.13|4655.46|4655.46|0
1649157670000|2022-04-05 11:21:10|4656.39|4656.39|4657.56|4657.56|4657.56|4657.56|4656.39|4656.39|0
1649157680000|2022-04-05 11:21:20|4657.89|4657.89|4657.52|4657.52|4657.89|4657.89|4657.4|4657.4|0
1649157690000|2022-04-05 11:21:30|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1649157720000|2022-04-05 11:22:00|4657.77|4657.77|4657.77|4657.77|4657.95|4657.95|4657.77|4657.77|0
1649157730000|2022-04-05 11:22:10|4657.59|4657.59|4657.51|4657.51|4657.59|4657.59|4657.51|4657.51|0
1649157740000|2022-04-05 11:22:20|4657.33|4657.33|4658|4658|4658|4658|4657.33|4657.33|0
1649157750000|2022-04-05 11:22:30|4659.34|4659.34|4659.16|4659.16|4659.34|4659.34|4659.16|4659.16|0
1649157760000|2022-04-05 11:22:40|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|0
1649157770000|2022-04-05 11:22:50|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1649157790000|2022-04-05 11:23:10|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|4660.1|0
1649157820000|2022-04-05 11:23:40|4660.18|4660.18|4659.83|4659.83|4660.27|4660.27|4659.83|4659.83|0
1649157830000|2022-04-05 11:23:50|4659.16|4659.16|4657.09|4657.09|4659.16|4659.16|4657.09|4657.09|0
1649157840000|2022-04-05 11:24:00|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|4658.43|0
1649157850000|2022-04-05 11:24:10|4658.55|4658.55|4658.85|4658.85|4658.85|4658.85|4658.55|4658.55|0
1649157860000|2022-04-05 11:24:20|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|4658.94|0
1649157870000|2022-04-05 11:24:30|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|0
1649157880000|2022-04-05 11:24:40|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|4659.38|0
1649157890000|2022-04-05 11:24:50|4660.05|4660.05|4660.83|4660.83|4660.83|4660.83|4660.05|4660.05|0
1649157900000|2022-04-05 11:25:00|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1649157910000|2022-04-05 11:25:10|4660.98|4660.98|4661.33|4661.33|4661.33|4661.33|4660.98|4660.98|0
1649157920000|2022-04-05 11:25:20|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|4660.98|0
1649157930000|2022-04-05 11:25:30|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1649157940000|2022-04-05 11:25:40|4661.21|4661.21|4661.56|4661.56|4661.56|4661.56|4661.21|4661.21|0
1649157950000|2022-04-05 11:25:50|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|0
1649157960000|2022-04-05 11:26:00|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1649157970000|2022-04-05 11:26:10|4662.53|4662.53|4662.78|4662.78|4662.78|4662.78|4662.53|4662.53|0
1649157980000|2022-04-05 11:26:20|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|4662.99|0
1649158020000|2022-04-05 11:27:00|4663.7|4663.7|4664.19|4664.19|4664.46|4664.46|4663.7|4663.7|0
1649158040000|2022-04-05 11:27:20|4664.86|4664.86|4664.33|4664.33|4664.86|4664.86|4664.33|4664.33|0
1649158050000|2022-04-05 11:27:30|4664.16|4664.16|4663.89|4663.89|4664.16|4664.16|4663.89|4663.89|0
1649158060000|2022-04-05 11:27:40|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|4663.98|0
1649158070000|2022-04-05 11:27:50|4665.32|4665.32|4665.99|4665.99|4665.99|4665.99|4665.32|4665.32|0
1649158100000|2022-04-05 11:28:20|4665.9|4665.9|4665.99|4665.99|4665.99|4665.99|4665.9|4665.9|0
1649158110000|2022-04-05 11:28:30|4666.34|4666.34|4667.01|4667.01|4667.01|4667.01|4666.34|4666.34|0
1649158120000|2022-04-05 11:28:40|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1649158130000|2022-04-05 11:28:50|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|4667.86|0
1649158140000|2022-04-05 11:29:00|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|0
1649158170000|2022-04-05 11:29:30|4668.04|4668.04|4667.63|4667.63|4668.3|4668.3|4667.63|4667.63|0
1649158190000|2022-04-05 11:29:50|4667.81|4667.81|4668.34|4668.34|4668.34|4668.34|4667.81|4667.81|0
1649158210000|2022-04-05 11:30:10|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|0
1649158220000|2022-04-05 11:30:20|4668.51|4668.51|4668.78|4668.78|4668.78|4668.78|4668.51|4668.51|0
1649158280000|2022-04-05 11:31:20|4669.45|4669.45|4670.12|4670.12|4670.12|4670.12|4669.45|4669.45|0
1649158290000|2022-04-05 11:31:30|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1649158320000|2022-04-05 11:32:00|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|4671.23|0
1649158330000|2022-04-05 11:32:10|4671.9|4671.9|4672.52|4672.52|4672.52|4672.52|4671.9|4671.9|0
1649158340000|2022-04-05 11:32:20|4673.19|4673.19|4673.86|4673.86|4673.86|4673.86|4673.19|4673.19|0
1649158350000|2022-04-05 11:32:30|4674.53|4674.53|4674.67|4674.67|4674.67|4674.67|4674.53|4674.53|0
1649158360000|2022-04-05 11:32:40|4675.03|4675.03|4675.03|4675.03|4675.12|4675.12|4675.03|4675.03|0
1649158370000|2022-04-05 11:32:50|4674.36|4674.36|4673.69|4673.69|4674.36|4674.36|4673.69|4673.69|0
1649158400000|2022-04-05 11:33:20|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|4672.93|4672.93|0
1649158420000|2022-04-05 11:33:40|4673.25|4673.25|4673.16|4673.16|4673.25|4673.25|4673.16|4673.16|0
1649158430000|2022-04-05 11:33:50|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|0
1649158450000|2022-04-05 11:34:10|4672.58|4672.58|4672.4|4672.4|4672.58|4672.58|4672.4|4672.4|0
1649158460000|2022-04-05 11:34:20|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|0
1649158470000|2022-04-05 11:34:30|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|4672.37|0
1649158480000|2022-04-05 11:34:40|4672.19|4672.19|4672.3|4672.3|4672.3|4672.3|4672.19|4672.19|0
1649158500000|2022-04-05 11:35:00|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1649158510000|2022-04-05 11:35:10|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|4671.37|0
1649158520000|2022-04-05 11:35:20|4670.7|4670.7|4670.34|4670.34|4670.7|4670.7|4670.34|4670.34|0
1649158530000|2022-04-05 11:35:30|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649158560000|2022-04-05 11:36:00|4670.7|4670.7|4670.58|4670.58|4670.7|4670.7|4670.58|4670.58|0
1649158570000|2022-04-05 11:36:10|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.28|4670.28|0
1649158580000|2022-04-05 11:36:20|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|4670.31|0
1649158600000|2022-04-05 11:36:40|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1649158640000|2022-04-05 11:37:20|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|4670.75|0
1649158650000|2022-04-05 11:37:30|4670.49|4670.49|4669.96|4669.96|4670.49|4670.49|4669.96|4669.96|0
1649158680000|2022-04-05 11:38:00|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1649158690000|2022-04-05 11:38:10|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1649158700000|2022-04-05 11:38:20|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4669.75|4669.75|0
1649158710000|2022-04-05 11:38:30|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|0
1649158720000|2022-04-05 11:38:40|4669.61|4669.61|4670.38|4670.38|4670.38|4670.38|4669.45|4669.45|0
1649158730000|2022-04-05 11:38:50|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|4670.56|0
1649158740000|2022-04-05 11:39:00|4671.23|4671.23|4671.44|4671.44|4671.44|4671.44|4671.23|4671.23|0
1649158760000|2022-04-05 11:39:20|4672.11|4672.11|4672.46|4672.46|4672.46|4672.46|4672.11|4672.11|0
1649158770000|2022-04-05 11:39:30|4672.57|4672.57|4673.79|4673.79|4673.79|4673.79|4672.57|4672.57|0
1649158780000|2022-04-05 11:39:40|4674.46|4674.46|4674.64|4674.64|4674.64|4674.64|4674.46|4674.46|0
1649158790000|2022-04-05 11:39:50|4674.82|4674.82|4675.49|4675.49|4675.66|4675.66|4674.82|4674.82|0
1649158800000|2022-04-05 11:40:00|4675.64|4675.64|4675.95|4675.95|4675.95|4675.95|4675.64|4675.64|0
1649158810000|2022-04-05 11:40:10|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|0
1649158830000|2022-04-05 11:40:30|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|4676.8|0
1649158840000|2022-04-05 11:40:40|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|4676.97|0
1649158850000|2022-04-05 11:40:50|4676.35|4676.35|4676.71|4676.71|4676.71|4676.71|4676.35|4676.35|0
1649158870000|2022-04-05 11:41:10|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|0
1649158880000|2022-04-05 11:41:20|4676.1|4676.1|4675.94|4675.94|4676.1|4676.1|4675.85|4675.85|0
1649158890000|2022-04-05 11:41:30|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|0
1649158900000|2022-04-05 11:41:40|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1649158910000|2022-04-05 11:41:50|4676.9|4676.9|4676.35|4676.35|4677.02|4677.02|4676.35|4676.35|0
1649158920000|2022-04-05 11:42:00|4675.68|4675.68|4675.89|4675.89|4675.89|4675.89|4675.53|4675.53|0
1649158930000|2022-04-05 11:42:10|4675.62|4675.62|4676.33|4676.33|4676.33|4676.33|4675.53|4675.53|0
1649158940000|2022-04-05 11:42:20|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|4675.66|0
1649158950000|2022-04-05 11:42:30|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|4675.55|0
1649158960000|2022-04-05 11:42:40|4675.64|4675.64|4675.88|4675.88|4675.99|4675.99|4675.64|4675.64|0
1649158970000|2022-04-05 11:42:50|4676.04|4676.04|4675.14|4675.14|4676.57|4676.57|4675.14|4675.14|0
1649158980000|2022-04-05 11:43:00|4675.49|4675.49|4677.28|4677.28|4677.28|4677.28|4675.49|4675.49|0
1649158990000|2022-04-05 11:43:10|4677.19|4677.19|4677.86|4677.86|4677.86|4677.86|4677.19|4677.19|0
1649159000000|2022-04-05 11:43:20|4677.71|4677.71|4678.09|4678.09|4678.09|4678.09|4677.56|4677.56|0
1649159020000|2022-04-05 11:43:40|4678.18|4678.18|4677.83|4677.83|4678.18|4678.18|4677.83|4677.83|0
1649159030000|2022-04-05 11:43:50|4678.5|4678.5|4678.05|4678.05|4678.5|4678.5|4678.05|4678.05|0
1649159040000|2022-04-05 11:44:00|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|0
1649159050000|2022-04-05 11:44:10|4677.56|4677.56|4678.23|4678.23|4678.23|4678.23|4677.56|4677.56|0
1649159060000|2022-04-05 11:44:20|4677.56|4677.56|4673.15|4673.15|4677.56|4677.56|4673.15|4673.15|0
1649159080000|2022-04-05 11:44:40|4672.91|4672.91|4674.7|4674.7|4674.7|4674.7|4672.91|4672.91|0
1649159090000|2022-04-05 11:44:50|4674.03|4674.03|4673.76|4673.76|4674.03|4674.03|4673.76|4673.76|0
1649159100000|2022-04-05 11:45:00|4673.94|4673.94|4673.94|4673.94|4673.94|4673.94|4673.94|4673.94|0
1649159110000|2022-04-05 11:45:10|4673.62|4673.62|4673.3|4673.3|4673.62|4673.62|4673.3|4673.3|0
1649159120000|2022-04-05 11:45:20|4673.97|4673.97|4673.62|4673.62|4673.97|4673.97|4673.62|4673.62|0
1649159130000|2022-04-05 11:45:30|4672.28|4672.28|4671.08|4671.08|4672.28|4672.28|4671.08|4671.08|0
1649159140000|2022-04-05 11:45:40|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|0
1649159150000|2022-04-05 11:45:50|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|0
1649159170000|2022-04-05 11:46:10|4671.88|4671.88|4671.58|4671.58|4671.88|4671.88|4671.58|4671.58|0
1649159180000|2022-04-05 11:46:20|4670.91|4670.91|4671.26|4671.26|4671.26|4671.26|4670.91|4670.91|0
1649159200000|2022-04-05 11:46:40|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1649159230000|2022-04-05 11:47:10|4672.6|4672.6|4673.94|4673.94|4673.94|4673.94|4672.6|4672.6|0
1649159260000|2022-04-05 11:47:40|4674.3|4674.3|4674.21|4674.21|4674.3|4674.3|4674.21|4674.21|0
1649159290000|2022-04-05 11:48:10|4673.94|4673.94|4673.5|4673.5|4673.94|4673.94|4673.5|4673.5|0
1649159300000|2022-04-05 11:48:20|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1649159320000|2022-04-05 11:48:40|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|0
1649159330000|2022-04-05 11:48:50|4672.48|4672.48|4672.48|4672.48|4672.48|4672.48|4672.48|4672.48|0
1649159360000|2022-04-05 11:49:20|4672.66|4672.66|4673.1|4673.1|4673.1|4673.1|4672.66|4672.66|0
1649159390000|2022-04-05 11:49:50|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1649159400000|2022-04-05 11:50:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649159420000|2022-04-05 11:50:20|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1649159450000|2022-04-05 11:50:50|4671.72|4671.72|4672.39|4672.39|4672.39|4672.39|4671.72|4671.72|0
1649159470000|2022-04-05 11:51:10|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|0
1649159480000|2022-04-05 11:51:20|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1649159540000|2022-04-05 11:52:20|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|0
1649159550000|2022-04-05 11:52:30|4672.04|4672.04|4670.7|4670.7|4672.04|4672.04|4670.7|4670.7|0
1649159560000|2022-04-05 11:52:40|4670.03|4670.03|4669.41|4669.41|4670.03|4670.03|4669.41|4669.41|0
1649159570000|2022-04-05 11:52:50|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1649159580000|2022-04-05 11:53:00|4668.79|4668.79|4670.56|4670.56|4670.56|4670.56|4668.79|4668.79|0
1649159590000|2022-04-05 11:53:10|4670.65|4670.65|4671.99|4671.99|4671.99|4671.99|4670.65|4670.65|0
1649159600000|2022-04-05 11:53:20|4672.6|4672.6|4671.9|4671.9|4672.69|4672.69|4671.9|4671.9|0
1649159610000|2022-04-05 11:53:30|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|0
1649159630000|2022-04-05 11:53:50|4673.59|4673.59|4673.24|4673.24|4673.59|4673.59|4673.24|4673.24|0
1649159680000|2022-04-05 11:54:40|4673.4|4673.4|4673.24|4673.24|4673.4|4673.4|4673.24|4673.24|0
1649159690000|2022-04-05 11:54:50|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1649159700000|2022-04-05 11:55:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649159710000|2022-04-05 11:55:10|4673|4673|4673.09|4673.09|4673.09|4673.09|4673|4673|0
1649159720000|2022-04-05 11:55:20|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|0
1649159760000|2022-04-05 11:56:00|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1649159780000|2022-04-05 11:56:20|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649159800000|2022-04-05 11:56:40|4672.03|4672.03|4671.36|4671.36|4672.03|4672.03|4671.36|4671.36|0
1649159820000|2022-04-05 11:57:00|4670.12|4670.12|4669.42|4669.42|4670.12|4670.12|4669.42|4669.42|0
1649159850000|2022-04-05 11:57:30|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|4668.89|0
1649159900000|2022-04-05 11:58:20|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1649159910000|2022-04-05 11:58:30|4668.64|4668.64|4669.31|4669.31|4669.31|4669.31|4668.64|4668.64|0
1649159920000|2022-04-05 11:58:40|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1649159930000|2022-04-05 11:58:50|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4665.96|4665.96|0
1649159940000|2022-04-05 11:59:00|4666.36|4666.36|4666.85|4666.85|4666.85|4666.85|4666.18|4666.18|0
1649159950000|2022-04-05 11:59:10|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1649159960000|2022-04-05 11:59:20|4666.45|4666.45|4666.54|4666.54|4666.54|4666.54|4666.45|4666.45|0
1649159970000|2022-04-05 11:59:30|4666.89|4666.89|4667.07|4667.07|4667.07|4667.07|4666.89|4666.89|0
1649159980000|2022-04-05 11:59:40|4666.89|4666.89|4666.63|4666.63|4666.89|4666.89|4666.63|4666.63|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1649160010000|2022-04-05 12:00:10|4665.72|4665.72|4664|4664|4665.72|4665.72|4664|4664|0
1649160020000|2022-04-05 12:00:20|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|4664.08|0
1649160030000|2022-04-05 12:00:30|4664.35|4664.35|4665.26|4665.26|4665.26|4665.26|4664.35|4664.35|0
1649160040000|2022-04-05 12:00:40|4665.53|4665.53|4665.88|4665.88|4667.03|4667.03|4665.53|4665.53|0
1649160060000|2022-04-05 12:01:00|4665.21|4665.21|4665.09|4665.09|4665.21|4665.21|4665.09|4665.09|0
1649160070000|2022-04-05 12:01:10|4665.8|4665.8|4665.97|4665.97|4665.97|4665.97|4665.8|4665.8|0
1649160090000|2022-04-05 12:01:30|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|4665.31|0
1649160100000|2022-04-05 12:01:40|4664.64|4664.64|4664.99|4664.99|4664.99|4664.99|4664.64|4664.64|0
1649160110000|2022-04-05 12:01:50|4664.81|4664.81|4663.47|4663.47|4664.81|4664.81|4663.47|4663.47|0
1649160120000|2022-04-05 12:02:00|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1649160130000|2022-04-05 12:02:10|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|4661.69|0
1649160140000|2022-04-05 12:02:20|4661.86|4661.86|4661.74|4661.74|4661.86|4661.86|4661.74|4661.74|0
1649160180000|2022-04-05 12:03:00|4661.56|4661.56|4661.38|4661.38|4661.56|4661.56|4661.38|4661.38|0
1649160190000|2022-04-05 12:03:10|4662.05|4662.05|4662.23|4662.23|4662.41|4662.41|4662.05|4662.05|0
1649160220000|2022-04-05 12:03:40|4662.32|4662.32|4662.05|4662.05|4662.32|4662.32|4662.05|4662.05|0
1649160230000|2022-04-05 12:03:50|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|4661.89|0
1649160270000|2022-04-05 12:04:30|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1649160280000|2022-04-05 12:04:40|4661.18|4661.18|4661.45|4661.45|4661.45|4661.45|4660.92|4660.92|0
1649160290000|2022-04-05 12:04:50|4661.89|4661.89|4663.69|4663.69|4664.21|4664.21|4661.89|4661.89|0
1649160300000|2022-04-05 12:05:00|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1649160310000|2022-04-05 12:05:10|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1649160340000|2022-04-05 12:05:40|4663.41|4663.41|4663.72|4663.72|4663.72|4663.72|4663.05|4663.05|0
1649160360000|2022-04-05 12:06:00|4663.99|4663.99|4664.27|4664.27|4664.43|4664.43|4663.99|4663.99|0
1649160370000|2022-04-05 12:06:10|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|4663.74|0
1649160380000|2022-04-05 12:06:20|4664.41|4664.41|4665.08|4665.08|4665.08|4665.08|4664.41|4664.41|0
1649160390000|2022-04-05 12:06:30|4664.64|4664.64|4664.28|4664.28|4664.64|4664.64|4664.28|4664.28|0
1649160400000|2022-04-05 12:06:40|4664.19|4664.19|4664.49|4664.49|4664.67|4664.67|4664.19|4664.19|0
1649160420000|2022-04-05 12:07:00|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|0
1649160440000|2022-04-05 12:07:20|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1649160450000|2022-04-05 12:07:30|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1649160470000|2022-04-05 12:07:50|4662.68|4662.68|4661.92|4661.92|4662.68|4662.68|4661.92|4661.92|0
1649160480000|2022-04-05 12:08:00|4662.08|4662.08|4662.17|4662.17|4662.17|4662.17|4662.08|4662.08|0
1649160500000|2022-04-05 12:08:20|4662.26|4662.26|4662.93|4662.93|4662.93|4662.93|4662.26|4662.26|0
1649160510000|2022-04-05 12:08:30|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1649160540000|2022-04-05 12:09:00|4662.13|4662.13|4661.69|4661.69|4662.13|4662.13|4661.69|4661.69|0
1649160580000|2022-04-05 12:09:40|4662.31|4662.31|4662.49|4662.49|4662.84|4662.84|4662.31|4662.31|0
1649160590000|2022-04-05 12:09:50|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1649160620000|2022-04-05 12:10:20|4661.57|4661.57|4661.13|4661.13|4661.57|4661.57|4661.13|4661.13|0
1649160630000|2022-04-05 12:10:30|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|4660.51|0
1649160640000|2022-04-05 12:10:40|4660.86|4660.86|4661.04|4661.04|4661.04|4661.04|4660.25|4660.25|0
1649160650000|2022-04-05 12:10:50|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|4661.71|0
1649160660000|2022-04-05 12:11:00|4661.8|4661.8|4662.24|4662.24|4662.24|4662.24|4661.62|4661.62|0
1649160680000|2022-04-05 12:11:20|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1649160690000|2022-04-05 12:11:30|4661.66|4661.66|4660.99|4660.99|4661.66|4661.66|4660.99|4660.99|0
1649160700000|2022-04-05 12:11:40|4661.66|4661.66|4663.09|4663.09|4663.09|4663.09|4661.66|4661.66|0
1649160710000|2022-04-05 12:11:50|4662.73|4662.73|4662.82|4662.82|4664.16|4664.16|4662.73|4662.73|0
1649160720000|2022-04-05 12:12:00|4663.17|4663.17|4663.26|4663.26|4663.26|4663.26|4663.17|4663.17|0
1649160730000|2022-04-05 12:12:10|4663.93|4663.93|4664.44|4664.44|4664.6|4664.6|4663.93|4663.93|0
1649160740000|2022-04-05 12:12:20|4665.78|4665.78|4665.95|4665.95|4665.95|4665.95|4665.78|4665.78|0
1649160760000|2022-04-05 12:12:40|4666.13|4666.13|4665.87|4665.87|4666.13|4666.13|4665.87|4665.87|0
1649160780000|2022-04-05 12:13:00|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|4666.4|0
1649160800000|2022-04-05 12:13:20|4666.66|4666.66|4666.31|4666.31|4666.66|4666.66|4666.31|4666.31|0
1649160820000|2022-04-05 12:13:40|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.11|4665.11|0
1649160830000|2022-04-05 12:13:50|4665.99|4665.99|4665.9|4665.9|4665.99|4665.99|4665.9|4665.9|0
1649160850000|2022-04-05 12:14:10|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1649160870000|2022-04-05 12:14:30|4666.08|4666.08|4666.17|4666.17|4666.17|4666.17|4666.08|4666.08|0
1649160880000|2022-04-05 12:14:40|4666.08|4666.08|4666.26|4666.26|4666.26|4666.26|4666.08|4666.08|0
1649160920000|2022-04-05 12:15:20|4667.59|4667.59|4668.26|4668.26|4668.26|4668.26|4667.59|4667.59|0
1649160930000|2022-04-05 12:15:30|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|4667.59|0
1649160940000|2022-04-05 12:15:40|4667.77|4667.77|4668.71|4668.71|4668.71|4668.71|4667.59|4667.59|0
1649160960000|2022-04-05 12:16:00|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|0
1649160970000|2022-04-05 12:16:10|4667.73|4667.73|4667.47|4667.47|4667.73|4667.73|4667.47|4667.47|0
1649160980000|2022-04-05 12:16:20|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1649160990000|2022-04-05 12:16:30|4668.26|4668.26|4667.59|4667.59|4668.26|4668.26|4667.59|4667.59|0
1649161000000|2022-04-05 12:16:40|4668.26|4668.26|4668.79|4668.79|4668.79|4668.79|4668.26|4668.26|0
1649161010000|2022-04-05 12:16:50|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1649161020000|2022-04-05 12:17:00|4668.88|4668.88|4668.3|4668.3|4668.97|4668.97|4668.3|4668.3|0
1649161030000|2022-04-05 12:17:10|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1649161050000|2022-04-05 12:17:30|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1649161060000|2022-04-05 12:17:40|4667.72|4667.72|4667.72|4667.72|4667.72|4667.72|4667.72|4667.72|0
1649161080000|2022-04-05 12:18:00|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1649161130000|2022-04-05 12:18:50|4667.28|4667.28|4667.6|4667.6|4667.6|4667.6|4667.19|4667.19|0
1649161140000|2022-04-05 12:19:00|4667.48|4667.48|4667.37|4667.37|4667.48|4667.48|4667.37|4667.37|0
1649161150000|2022-04-05 12:19:10|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|0
1649161190000|2022-04-05 12:19:50|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|0
1649161210000|2022-04-05 12:20:10|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1649161240000|2022-04-05 12:20:40|4664.17|4664.17|4664|4664|4664.17|4664.17|4664|4664|0
1649161250000|2022-04-05 12:20:50|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1649161260000|2022-04-05 12:21:00|4665.5|4665.5|4665.34|4665.34|4665.5|4665.5|4665.34|4665.34|0
1649161280000|2022-04-05 12:21:20|4665.42|4665.42|4665.51|4665.51|4665.51|4665.51|4665.42|4665.42|0
1649161290000|2022-04-05 12:21:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1649161300000|2022-04-05 12:21:40|4665.77|4665.77|4665.5|4665.5|4666.43|4666.43|4665.5|4665.5|0
1649161320000|2022-04-05 12:22:00|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|4665.32|0
1649161420000|2022-04-05 12:23:40|4664.97|4664.97|4664.85|4664.85|4664.97|4664.97|4664.85|4664.85|0
1649161430000|2022-04-05 12:23:50|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1649161460000|2022-04-05 12:24:20|4664.94|4664.94|4665.7|4665.7|4665.7|4665.7|4664.94|4664.94|0
1649161470000|2022-04-05 12:24:30|4665.03|4665.03|4666.88|4666.88|4666.88|4666.88|4665.03|4665.03|0
1649161480000|2022-04-05 12:24:40|4667.55|4667.55|4667.19|4667.19|4667.55|4667.55|4667.19|4667.19|0
1649161490000|2022-04-05 12:24:50|4667.86|4667.86|4667.33|4667.33|4667.86|4667.86|4667.33|4667.33|0
1649161500000|2022-04-05 12:25:00|4667.78|4667.78|4667.67|4667.67|4667.78|4667.78|4667.67|4667.67|0
1649161510000|2022-04-05 12:25:10|4667.85|4667.85|4667.35|4667.35|4668.02|4668.02|4667.35|4667.35|0
1649161520000|2022-04-05 12:25:20|4666.68|4666.68|4666.01|4666.01|4666.68|4666.68|4666.01|4666.01|0
1649161530000|2022-04-05 12:25:30|4665.48|4665.48|4665.48|4665.48|4666.15|4666.15|4665.48|4665.48|0
1649161590000|2022-04-05 12:26:30|4664.78|4664.78|4665.31|4665.31|4665.31|4665.31|4664.78|4664.78|0
1649161600000|2022-04-05 12:26:40|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1649161620000|2022-04-05 12:27:00|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1649161650000|2022-04-05 12:27:30|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|0
1649161670000|2022-04-05 12:27:50|4666.88|4666.88|4667.55|4667.55|4667.55|4667.55|4666.88|4666.88|0
1649161730000|2022-04-05 12:28:50|4667.11|4667.11|4667.02|4667.02|4667.11|4667.11|4667.02|4667.02|0
1649161740000|2022-04-05 12:29:00|4666.94|4666.94|4667.05|4667.05|4667.05|4667.05|4666.94|4666.94|0
1649161780000|2022-04-05 12:29:40|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1649161800000|2022-04-05 12:30:00|4667.34|4667.34|4668.01|4668.01|4668.01|4668.01|4667.34|4667.34|0
1649161810000|2022-04-05 12:30:10|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1649161820000|2022-04-05 12:30:20|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1649161830000|2022-04-05 12:30:30|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|0
1649161850000|2022-04-05 12:30:50|4669.79|4669.79|4670.46|4670.46|4670.46|4670.46|4669.79|4669.79|0
1649161890000|2022-04-05 12:31:30|4670.1|4670.1|4669.93|4669.93|4670.1|4670.1|4669.93|4669.93|0
1649161900000|2022-04-05 12:31:40|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|0
1649161910000|2022-04-05 12:31:50|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|0
1649161920000|2022-04-05 12:32:00|4670.1|4670.1|4669.61|4669.61|4670.28|4670.28|4669.61|4669.61|0
1649161930000|2022-04-05 12:32:10|4669.35|4669.35|4668.68|4668.68|4669.35|4669.35|4668.68|4668.68|0
1649161950000|2022-04-05 12:32:30|4668.32|4668.32|4667.04|4667.04|4668.32|4668.32|4667.04|4667.04|0
1649161960000|2022-04-05 12:32:40|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.21|4667.21|0
1649161980000|2022-04-05 12:33:00|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1649162010000|2022-04-05 12:33:30|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|4667.37|0
1649162020000|2022-04-05 12:33:40|4666.93|4666.93|4666.75|4666.75|4666.93|4666.93|4666.75|4666.75|0
1649162030000|2022-04-05 12:33:50|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|4666.84|0
1649162040000|2022-04-05 12:34:00|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|4667.19|0
1649162050000|2022-04-05 12:34:10|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|4666.87|0
1649162070000|2022-04-05 12:34:30|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|4666.51|0
1649162100000|2022-04-05 12:35:00|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1649162120000|2022-04-05 12:35:20|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|0
1649162130000|2022-04-05 12:35:30|4665.34|4665.34|4666.1|4666.1|4666.1|4666.1|4665.07|4665.07|0
1649162150000|2022-04-05 12:35:50|4666.68|4666.68|4666.73|4666.73|4666.94|4666.94|4666.68|4666.68|0
1649162170000|2022-04-05 12:36:10|4666.29|4666.29|4666.96|4666.96|4666.96|4666.96|4666.29|4666.29|0
1649162200000|2022-04-05 12:36:40|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1649162210000|2022-04-05 12:36:50|4667.32|4667.32|4667.4|4667.4|4667.4|4667.4|4667.32|4667.32|0
1649162240000|2022-04-05 12:37:20|4667.32|4667.32|4667.4|4667.4|4667.4|4667.4|4667.32|4667.32|0
1649162280000|2022-04-05 12:38:00|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|0
1649162290000|2022-04-05 12:38:10|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|0
1649162300000|2022-04-05 12:38:20|4668.66|4668.66|4668.66|4668.66|4668.66|4668.66|4668.66|4668.66|0
1649162320000|2022-04-05 12:38:40|4667.77|4667.77|4667.42|4667.42|4667.77|4667.77|4667.42|4667.42|0
1649162340000|2022-04-05 12:39:00|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1649162360000|2022-04-05 12:39:20|4668.21|4668.21|4669.64|4669.64|4669.64|4669.64|4668.21|4668.21|0
1649162370000|2022-04-05 12:39:30|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1649162380000|2022-04-05 12:39:40|4669.33|4669.33|4669.77|4669.77|4669.77|4669.77|4669.33|4669.33|0
1649162400000|2022-04-05 12:40:00|4669.86|4669.86|4670.07|4670.07|4670.07|4670.07|4669.86|4669.86|0
1649162420000|2022-04-05 12:40:20|4670.3|4670.3|4672.76|4672.76|4672.76|4672.76|4670.3|4670.3|0
1649162450000|2022-04-05 12:40:50|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|0
1649162460000|2022-04-05 12:41:00|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1649162480000|2022-04-05 12:41:20|4674.59|4674.59|4674.59|4674.59|4674.59|4674.59|4674.59|4674.59|0
1649162490000|2022-04-05 12:41:30|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|4674.41|0
1649162520000|2022-04-05 12:42:00|4673.82|4673.82|4673.68|4673.68|4673.82|4673.82|4673.68|4673.68|0
1649162530000|2022-04-05 12:42:10|4673.82|4673.82|4672.62|4672.62|4673.82|4673.82|4671.29|4671.29|0
1649162540000|2022-04-05 12:42:20|4672.38|4672.38|4672.59|4672.59|4672.68|4672.68|4672.38|4672.38|0
1649162550000|2022-04-05 12:42:30|4671.92|4671.92|4674.23|4674.23|4674.23|4674.23|4671.92|4671.92|0
1649162560000|2022-04-05 12:42:40|4674.41|4674.41|4674.23|4674.23|4674.41|4674.41|4674.23|4674.23|0
1649162580000|2022-04-05 12:43:00|4673.7|4673.7|4673.88|4673.88|4673.88|4673.88|4673.7|4673.7|0
1649162590000|2022-04-05 12:43:10|4674.05|4674.05|4673.38|4673.38|4674.05|4674.05|4673.38|4673.38|0
1649162610000|2022-04-05 12:43:30|4674.72|4674.72|4676.06|4676.06|4676.06|4676.06|4674.72|4674.72|0
1649162620000|2022-04-05 12:43:40|4675.39|4675.39|4674.86|4674.86|4675.39|4675.39|4674.86|4674.86|0
1649162640000|2022-04-05 12:44:00|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|4674.19|0
1649162650000|2022-04-05 12:44:10|4673.93|4673.93|4673.58|4673.58|4673.93|4673.93|4673.58|4673.58|0
1649162660000|2022-04-05 12:44:20|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1649162670000|2022-04-05 12:44:30|4673.75|4673.75|4673.75|4673.75|4673.84|4673.84|4673.66|4673.66|0
1649162680000|2022-04-05 12:44:40|4673.4|4673.4|4673.58|4673.58|4673.58|4673.58|4673.4|4673.4|0
1649162690000|2022-04-05 12:44:50|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|0
1649162700000|2022-04-05 12:45:00|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|0
1649162710000|2022-04-05 12:45:10|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|4675.02|0
1649162720000|2022-04-05 12:45:20|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|0
1649162740000|2022-04-05 12:45:40|4673.79|4673.79|4672.62|4672.62|4673.79|4673.79|4672.45|4672.45|0
1649162760000|2022-04-05 12:46:00|4671.95|4671.95|4672.62|4672.62|4672.62|4672.62|4671.28|4671.28|0
1649162780000|2022-04-05 12:46:20|4672.47|4672.47|4672.47|4672.47|4672.62|4672.62|4672.47|4672.47|0
1649162790000|2022-04-05 12:46:30|4672.12|4672.12|4673.73|4673.73|4673.73|4673.73|4672.12|4672.12|0
1649162800000|2022-04-05 12:46:40|4673.99|4673.99|4674.17|4674.17|4674.17|4674.17|4673.99|4673.99|0
1649162810000|2022-04-05 12:46:50|4674.26|4674.26|4675.37|4675.37|4675.37|4675.37|4674.26|4674.26|0
1649162820000|2022-04-05 12:47:00|4675.51|4675.51|4675.25|4675.25|4675.51|4675.51|4675.25|4675.25|0
1649162840000|2022-04-05 12:47:20|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|4675.92|0
1649162850000|2022-04-05 12:47:30|4676.59|4676.59|4676.98|4676.98|4677.65|4677.65|4676.59|4676.59|0
1649162860000|2022-04-05 12:47:40|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|0
1649162880000|2022-04-05 12:48:00|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|0
1649162900000|2022-04-05 12:48:20|4676.89|4676.89|4675.24|4675.24|4676.89|4676.89|4675.24|4675.24|0
1649162910000|2022-04-05 12:48:30|4675.33|4675.33|4675.59|4675.59|4675.59|4675.59|4675.33|4675.33|0
1649162920000|2022-04-05 12:48:40|4675.86|4675.86|4675.86|4675.86|4675.95|4675.95|4675.86|4675.86|0
1649162930000|2022-04-05 12:48:50|4675.19|4675.19|4675.63|4675.63|4675.63|4675.63|4675.19|4675.19|0
1649162960000|2022-04-05 12:49:20|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649162970000|2022-04-05 12:49:30|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|0
1649162980000|2022-04-05 12:49:40|4676.02|4676.02|4676.02|4676.02|4676.17|4676.17|4676.02|4676.02|0
1649163000000|2022-04-05 12:50:00|4676.2|4676.2|4676.11|4676.11|4676.2|4676.2|4676.11|4676.11|0
1649163020000|2022-04-05 12:50:20|4676.37|4676.37|4676.29|4676.29|4676.46|4676.46|4676.29|4676.29|0
1649163030000|2022-04-05 12:50:30|4676.96|4676.96|4677.63|4677.63|4677.63|4677.63|4676.96|4676.96|0
1649163050000|2022-04-05 12:50:50|4677.89|4677.89|4678.07|4678.07|4678.07|4678.07|4677.89|4677.89|0
1649163060000|2022-04-05 12:51:00|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|0
1649163070000|2022-04-05 12:51:10|4678.07|4678.07|4677.04|4677.04|4678.07|4678.07|4677.04|4677.04|0
1649163080000|2022-04-05 12:51:20|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|0
1649163100000|2022-04-05 12:51:40|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|4677.04|0
1649163110000|2022-04-05 12:51:50|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|0
1649163120000|2022-04-05 12:52:00|4676.29|4676.29|4677.54|4677.54|4677.54|4677.54|4676.2|4676.2|0
1649163130000|2022-04-05 12:52:10|4677.71|4677.71|4678.16|4678.16|4678.16|4678.16|4677.71|4677.71|0
1649163150000|2022-04-05 12:52:30|4678.83|4678.83|4679|4679|4679|4679|4678.83|4678.83|0
1649163180000|2022-04-05 12:53:00|4678.33|4678.33|4677.66|4677.66|4678.33|4678.33|4677.66|4677.66|0
1649163210000|2022-04-05 12:53:30|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|0
1649163220000|2022-04-05 12:53:40|4677.84|4677.84|4677.93|4677.93|4677.93|4677.93|4677.84|4677.84|0
1649163230000|2022-04-05 12:53:50|4678.6|4678.6|4677.93|4677.93|4678.6|4678.6|4677.93|4677.93|0
1649163240000|2022-04-05 12:54:00|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|0
1649163250000|2022-04-05 12:54:10|4678.81|4678.81|4678.92|4678.92|4678.92|4678.92|4678.81|4678.81|0
1649163270000|2022-04-05 12:54:30|4679.36|4679.36|4678.5|4678.5|4679.36|4679.36|4678.5|4678.5|0
1649163300000|2022-04-05 12:55:00|4678.65|4678.65|4677.59|4677.59|4678.65|4678.65|4677.59|4677.59|0
1649163310000|2022-04-05 12:55:10|4677.33|4677.33|4677.41|4677.41|4677.41|4677.41|4677.33|4677.33|0
1649163330000|2022-04-05 12:55:30|4677.27|4677.27|4677.53|4677.53|4677.71|4677.71|4677.27|4677.27|0
1649163350000|2022-04-05 12:55:50|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|0
1649163360000|2022-04-05 12:56:00|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|0
1649163380000|2022-04-05 12:56:20|4675.43|4675.43|4675.17|4675.17|4675.43|4675.43|4675.17|4675.17|0
1649163390000|2022-04-05 12:56:30|4675.26|4675.26|4675.93|4675.93|4675.93|4675.93|4675.26|4675.26|0
1649163400000|2022-04-05 12:56:40|4675.66|4675.66|4676.28|4676.28|4676.28|4676.28|4675.66|4675.66|0
1649163410000|2022-04-05 12:56:50|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|4676.95|0
1649163430000|2022-04-05 12:57:10|4677.22|4677.22|4677.45|4677.45|4677.45|4677.45|4677.22|4677.22|0
1649163450000|2022-04-05 12:57:30|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|4678.12|0
1649163470000|2022-04-05 12:57:50|4678.03|4678.03|4677.77|4677.77|4678.03|4678.03|4677.77|4677.77|0
1649163480000|2022-04-05 12:58:00|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|4678.44|0
1649163490000|2022-04-05 12:58:10|4678|4678|4677.91|4677.91|4678|4678|4677.91|4677.91|0
1649163500000|2022-04-05 12:58:20|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|4678.17|0
1649163590000|2022-04-05 12:59:50|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|4678.53|0
1649163610000|2022-04-05 13:00:10|4678.44|4678.44|4679.11|4679.11|4679.11|4679.11|4678.44|4678.44|0
1649163670000|2022-04-05 13:01:10|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|0
1649163680000|2022-04-05 13:01:20|4678.95|4678.95|4678.95|4678.95|4678.95|4678.95|4678.95|4678.95|0
1649163690000|2022-04-05 13:01:30|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|0
1649163710000|2022-04-05 13:01:50|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|0
1649163720000|2022-04-05 13:02:00|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|0
1649163730000|2022-04-05 13:02:10|4679.13|4679.13|4679.23|4679.23|4679.44|4679.44|4679.13|4679.13|0
1649163740000|2022-04-05 13:02:20|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|4679.39|4679.39|0
1649163750000|2022-04-05 13:02:30|4679.29|4679.29|4679.2|4679.2|4679.29|4679.29|4679.2|4679.2|0
1649163760000|2022-04-05 13:02:40|4678.53|4678.53|4677.86|4677.86|4678.53|4678.53|4677.86|4677.86|0
1649163770000|2022-04-05 13:02:50|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|0
1649163780000|2022-04-05 13:03:00|4677.93|4677.93|4678.19|4678.19|4678.19|4678.19|4677.93|4677.93|0
1649163800000|2022-04-05 13:03:20|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|4677.75|0
1649163810000|2022-04-05 13:03:30|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|4679.09|0
1649163820000|2022-04-05 13:03:40|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|4679.76|0
1649163830000|2022-04-05 13:03:50|4680.2|4680.2|4680.38|4680.38|4680.38|4680.38|4680.2|4680.2|0
1649163840000|2022-04-05 13:04:00|4680.06|4680.06|4679.27|4679.27|4680.17|4680.17|4679.27|4679.27|0
1649163850000|2022-04-05 13:04:10|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|4678.6|0
1649163860000|2022-04-05 13:04:20|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|4678.51|0
1649163870000|2022-04-05 13:04:30|4678.42|4678.42|4678.68|4678.68|4678.68|4678.68|4678.42|4678.42|0
1649163880000|2022-04-05 13:04:40|4680.02|4680.02|4680.91|4680.91|4681|4681|4680.02|4680.02|0
1649163890000|2022-04-05 13:04:50|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|4681.17|0
1649163900000|2022-04-05 13:05:00|4681|4681|4681|4681|4681|4681|4681|4681|0
1649163910000|2022-04-05 13:05:10|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|0
1649163940000|2022-04-05 13:05:40|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|0
1649163950000|2022-04-05 13:05:50|4681.98|4681.98|4682.83|4682.83|4682.83|4682.83|4681.89|4681.89|0
1649163960000|2022-04-05 13:06:00|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|4683.5|0
1649163980000|2022-04-05 13:06:20|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|4683.33|0
1649164020000|2022-04-05 13:07:00|4682.66|4682.66|4682.05|4682.05|4682.66|4682.66|4681.88|4681.88|0
1649164030000|2022-04-05 13:07:10|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1649164050000|2022-04-05 13:07:30|4681.6|4681.6|4681.69|4681.69|4681.69|4681.69|4681.6|4681.6|0
1649164060000|2022-04-05 13:07:40|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|4681.55|0
1649164080000|2022-04-05 13:08:00|4681.9|4681.9|4682.25|4682.25|4682.25|4682.25|4681.9|4681.9|0
1649164100000|2022-04-05 13:08:20|4680.91|4680.91|4680.24|4680.24|4680.91|4680.91|4680.24|4680.24|0
1649164120000|2022-04-05 13:08:40|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|4679.57|0
1649164130000|2022-04-05 13:08:50|4679.47|4679.47|4679.64|4679.64|4679.64|4679.64|4679.47|4679.47|0
1649164150000|2022-04-05 13:09:10|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|0
1649164160000|2022-04-05 13:09:20|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|0
1649164170000|2022-04-05 13:09:30|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|0
1649164180000|2022-04-05 13:09:40|4679.61|4679.61|4679.77|4679.77|4679.77|4679.77|4679.61|4679.61|0
1649164200000|2022-04-05 13:10:00|4679.67|4679.67|4679.75|4679.75|4679.75|4679.75|4679.67|4679.67|0
1649164210000|2022-04-05 13:10:10|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|4679.65|0
1649164220000|2022-04-05 13:10:20|4679.75|4679.75|4679.93|4679.93|4679.93|4679.93|4679.75|4679.75|0
1649164230000|2022-04-05 13:10:30|4680.2|4680.2|4680.28|4680.28|4680.28|4680.28|4680.2|4680.2|0
1649164250000|2022-04-05 13:10:50|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|4680.02|0
1649164270000|2022-04-05 13:11:10|4679.84|4679.84|4679.17|4679.17|4679.84|4679.84|4679.17|4679.17|0
1649164290000|2022-04-05 13:11:30|4679.34|4679.34|4678.91|4678.91|4679.34|4679.34|4678.91|4678.91|0
1649164300000|2022-04-05 13:11:40|4678.24|4678.24|4679.35|4679.35|4680.02|4680.02|4678.24|4678.24|0
1649164320000|2022-04-05 13:12:00|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|4678.68|0
1649164360000|2022-04-05 13:12:40|4678.5|4678.5|4678.33|4678.33|4678.5|4678.5|4678.33|4678.33|0
1649164370000|2022-04-05 13:12:50|4678.68|4678.68|4678.77|4678.77|4678.77|4678.77|4678.68|4678.68|0
1649164380000|2022-04-05 13:13:00|4678.1|4678.1|4678.86|4678.86|4678.86|4678.86|4678.1|4678.1|0
1649164400000|2022-04-05 13:13:20|4678.59|4678.59|4678.74|4678.74|4678.74|4678.74|4678.59|4678.59|0
1649164420000|2022-04-05 13:13:40|4679.41|4679.41|4679.41|4679.41|4679.41|4679.41|4679.41|4679.41|0
1649164430000|2022-04-05 13:13:50|4679.58|4679.58|4679.88|4679.88|4679.88|4679.88|4679.58|4679.58|0
1649164440000|2022-04-05 13:14:00|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|4679.44|0
1649164450000|2022-04-05 13:14:10|4678.91|4678.91|4678.73|4678.73|4678.91|4678.91|4678.73|4678.73|0
1649164470000|2022-04-05 13:14:30|4678.5|4678.5|4678.38|4678.38|4678.5|4678.5|4678.38|4678.38|0
1649164480000|2022-04-05 13:14:40|4678.47|4678.47|4678.64|4678.64|4678.64|4678.64|4678.47|4678.47|0
1649164500000|2022-04-05 13:15:00|4678.5|4678.5|4678.58|4678.58|4678.58|4678.58|4678.5|4678.5|0
1649164510000|2022-04-05 13:15:10|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|4678.41|0
1649164520000|2022-04-05 13:15:20|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|4678.23|0
1649164530000|2022-04-05 13:15:30|4678.38|4678.38|4678.56|4678.56|4678.56|4678.56|4678.38|4678.38|0
1649164560000|2022-04-05 13:16:00|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|4678.47|0
1649164580000|2022-04-05 13:16:20|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|4678.11|0
1649164590000|2022-04-05 13:16:30|4680.12|4680.12|4679.42|4679.42|4680.39|4680.39|4679.05|4679.05|0
1649164620000|2022-04-05 13:17:00|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|0
1649164630000|2022-04-05 13:17:10|4679.26|4679.26|4679.7|4679.7|4679.7|4679.7|4679.26|4679.26|0
1649164640000|2022-04-05 13:17:20|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|4679.62|0
1649164650000|2022-04-05 13:17:30|4679.7|4679.7|4679.7|4679.7|4679.7|4679.7|4679.7|4679.7|0
1649164670000|2022-04-05 13:17:50|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|4679.79|0
1649164680000|2022-04-05 13:18:00|4679.12|4679.12|4678.45|4678.45|4679.12|4679.12|4678.45|4678.45|0
1649164690000|2022-04-05 13:18:10|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|0
1649164710000|2022-04-05 13:18:30|4677.38|4677.38|4678.89|4678.89|4678.89|4678.89|4676.88|4676.88|0
1649164720000|2022-04-05 13:18:40|4678.63|4678.63|4679.3|4679.3|4679.3|4679.3|4678.63|4678.63|0
1649164740000|2022-04-05 13:19:00|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|0
1649164750000|2022-04-05 13:19:10|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|0
1649164760000|2022-04-05 13:19:20|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|4678.19|0
1649164770000|2022-04-05 13:19:30|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|4678.36|0
1649164800000|2022-04-05 13:20:00|4678.54|4678.54|4678.45|4678.45|4678.54|4678.54|4678.45|4678.45|0
1649164820000|2022-04-05 13:20:20|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|4678.63|0
1649164830000|2022-04-05 13:20:30|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|4678.72|0
1649164840000|2022-04-05 13:20:40|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|0
1649164870000|2022-04-05 13:21:10|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|4679.21|0
1649164900000|2022-04-05 13:21:40|4679.33|4679.33|4680.67|4680.67|4680.67|4680.67|4679.33|4679.33|0
1649164920000|2022-04-05 13:22:00|4680.4|4680.4|4680.14|4680.14|4680.4|4680.4|4680.14|4680.14|0
1649164950000|2022-04-05 13:22:30|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|4680.4|0
1649164960000|2022-04-05 13:22:40|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|4680.52|0
1649164970000|2022-04-05 13:22:50|4679.85|4679.85|4680.52|4680.52|4680.52|4680.52|4679.85|4679.85|0
1649164980000|2022-04-05 13:23:00|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|4680.35|0
1649164990000|2022-04-05 13:23:10|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|4680.18|0
1649165000000|2022-04-05 13:23:20|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|4680.36|0
1649165010000|2022-04-05 13:23:30|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|4679.02|0
1649165020000|2022-04-05 13:23:40|4679.46|4679.46|4680.8|4680.8|4680.8|4680.8|4679.46|4679.46|0
1649165060000|2022-04-05 13:24:20|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|4680.69|0
1649165080000|2022-04-05 13:24:40|4680.43|4680.43|4680.52|4680.52|4680.52|4680.52|4680.43|4680.43|0
1649165100000|2022-04-05 13:25:00|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|4680.34|0
1649165110000|2022-04-05 13:25:10|4680.16|4680.16|4679.17|4679.17|4680.16|4680.16|4679.17|4679.17|0
1649165120000|2022-04-05 13:25:20|4678.59|4678.59|4677.92|4677.92|4678.59|4678.59|4677.92|4677.92|0
1649165160000|2022-04-05 13:26:00|4677.6|4677.6|4677.49|4677.49|4677.6|4677.6|4677.49|4677.49|0
1649165180000|2022-04-05 13:26:20|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|4676.96|0
1649165210000|2022-04-05 13:26:50|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|4677.11|0
1649165230000|2022-04-05 13:27:10|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1649165240000|2022-04-05 13:27:20|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|0
1649165250000|2022-04-05 13:27:30|4677.43|4677.43|4677.43|4677.43|4677.43|4677.43|4677.43|4677.43|0
1649165280000|2022-04-05 13:28:00|4677.25|4677.25|4677.43|4677.43|4677.43|4677.43|4677.25|4677.25|0
1649165320000|2022-04-05 13:28:40|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1649165330000|2022-04-05 13:28:50|4677.87|4677.87|4677.61|4677.61|4677.87|4677.87|4677.61|4677.61|0
1649165340000|2022-04-05 13:29:00|4678.05|4678.05|4678.22|4678.22|4678.22|4678.22|4678.05|4678.05|0
1649165360000|2022-04-05 13:29:20|4678.89|4678.89|4679.56|4679.56|4679.56|4679.56|4678.89|4678.89|0
1649165370000|2022-04-05 13:29:30|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|4680.23|0
1649165380000|2022-04-05 13:29:40|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|4679.56|0
1649165390000|2022-04-05 13:29:50|4679.68|4679.68|4679.59|4679.59|4679.68|4679.68|4679.59|4679.59|0
1649165400000|2022-04-05 13:30:00|4679.86|4679.86|4682.81|4682.81|4682.81|4682.81|4679.86|4679.86|0
1649165410000|2022-04-05 13:30:10|4683.48|4683.48|4683.08|4683.08|4683.57|4683.57|4682.64|4682.64|0
1649165420000|2022-04-05 13:30:20|4683.26|4683.26|4683.27|4683.27|4683.45|4683.45|4682.96|4682.96|0
1649165430000|2022-04-05 13:30:30|4683.36|4683.36|4683.1|4683.1|4683.36|4683.36|4683.1|4683.1|0
1649165440000|2022-04-05 13:30:40|4683.77|4683.77|4683.5|4683.5|4683.77|4683.77|4683.5|4683.5|0
1649165460000|2022-04-05 13:31:00|4683.86|4683.86|4684.83|4684.83|4684.83|4684.83|4683.86|4683.86|0
1649165470000|2022-04-05 13:31:10|4685|4685|4684.91|4684.91|4685|4685|4684.74|4684.74|0
1649165480000|2022-04-05 13:31:20|4684.74|4684.74|4684.12|4684.12|4684.74|4684.74|4684.12|4684.12|0
1649165490000|2022-04-05 13:31:30|4684.47|4684.47|4684.38|4684.38|4684.47|4684.47|4684.38|4684.38|0
1649165510000|2022-04-05 13:31:50|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|4684.56|0
1649165520000|2022-04-05 13:32:00|4684.74|4684.74|4684.07|4684.07|4684.74|4684.74|4684.07|4684.07|0
1649165530000|2022-04-05 13:32:10|4684.33|4684.33|4685.11|4685.11|4685.11|4685.11|4684.33|4684.33|0
1649165540000|2022-04-05 13:32:20|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|0
1649165550000|2022-04-05 13:32:30|4685.04|4685.04|4684.66|4684.66|4685.04|4685.04|4684.37|4684.37|0
1649165560000|2022-04-05 13:32:40|4684.84|4684.84|4686.48|4686.48|4686.48|4686.48|4684.84|4684.84|0
1649165570000|2022-04-05 13:32:50|4686.3|4686.3|4686.39|4686.39|4686.39|4686.39|4686.21|4686.21|0
1649165580000|2022-04-05 13:33:00|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|4686.57|0
1649165590000|2022-04-05 13:33:10|4687.01|4687.01|4686.66|4686.66|4687.01|4687.01|4686.66|4686.66|0
1649165600000|2022-04-05 13:33:20|4686.92|4686.92|4687.59|4687.59|4687.59|4687.59|4686.92|4686.92|0
1649165610000|2022-04-05 13:33:30|4687.41|4687.41|4687.24|4687.24|4687.41|4687.41|4687.24|4687.24|0
1649165620000|2022-04-05 13:33:40|4686.57|4686.57|4685.77|4685.77|4686.57|4686.57|4685.77|4685.77|0
1649165630000|2022-04-05 13:33:50|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|4685.95|0
1649165640000|2022-04-05 13:34:00|4685.28|4685.28|4684.79|4684.79|4685.37|4685.37|4684.7|4684.7|0
1649165650000|2022-04-05 13:34:10|4684.7|4684.7|4684.7|4684.7|4684.7|4684.7|4684.7|4684.7|0
1649165660000|2022-04-05 13:34:20|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|4684.03|0
1649165670000|2022-04-05 13:34:30|4683.59|4683.59|4684.26|4684.26|4684.26|4684.26|4683.59|4683.59|0
1649165680000|2022-04-05 13:34:40|4684.7|4684.7|4686.04|4686.04|4686.04|4686.04|4684.7|4684.7|0
1649165690000|2022-04-05 13:34:50|4686.46|4686.46|4686.82|4686.82|4687.13|4687.13|4686.46|4686.46|0
1649165700000|2022-04-05 13:35:00|4687.52|4687.52|4687.79|4687.79|4687.79|4687.79|4687.52|4687.52|0
1649165710000|2022-04-05 13:35:10|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|4688.32|0
1649165720000|2022-04-05 13:35:20|4688.67|4688.67|4688.49|4688.49|4688.67|4688.67|4688.49|4688.49|0
1649165730000|2022-04-05 13:35:30|4688.76|4688.76|4686.66|4686.66|4688.76|4688.76|4686.66|4686.66|0
1649165740000|2022-04-05 13:35:40|4687.33|4687.33|4689.34|4689.34|4689.34|4689.34|4687.33|4687.33|0
1649165760000|2022-04-05 13:36:00|4688.9|4688.9|4687.61|4687.61|4688.9|4688.9|4687.61|4687.61|0
1649165770000|2022-04-05 13:36:10|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|4688.28|0
1649165780000|2022-04-05 13:36:20|4686.94|4686.94|4689.92|4689.92|4689.92|4689.92|4686.94|4686.94|0
1649165790000|2022-04-05 13:36:30|4690.59|4690.59|4691.26|4691.26|4691.26|4691.26|4690.59|4690.59|0
1649165800000|2022-04-05 13:36:40|4691.08|4691.08|4690.82|4690.82|4691.08|4691.08|4690.82|4690.82|0
1649165810000|2022-04-05 13:36:50|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|4691.49|0
1649165820000|2022-04-05 13:37:00|4691.05|4691.05|4691.95|4691.95|4692.39|4692.39|4691.05|4691.05|0
1649165830000|2022-04-05 13:37:10|4692.37|4692.37|4692.72|4692.72|4692.81|4692.81|4692.37|4692.37|0
1649165840000|2022-04-05 13:37:20|4692.05|4692.05|4690.71|4690.71|4692.05|4692.05|4690.71|4690.71|0
1649165850000|2022-04-05 13:37:30|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|0
1649165860000|2022-04-05 13:37:40|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|4689.37|0
1649165870000|2022-04-05 13:37:50|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|0
1649165880000|2022-04-05 13:38:00|4691.51|4691.51|4693.55|4693.55|4693.55|4693.55|4691.51|4691.51|0
1649165890000|2022-04-05 13:38:10|4693.82|4693.82|4695.37|4695.37|4695.37|4695.37|4693.82|4693.82|0
1649165900000|2022-04-05 13:38:20|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|4694.7|0
1649165910000|2022-04-05 13:38:30|4694.26|4694.26|4694.7|4694.7|4694.7|4694.7|4694.26|4694.26|0
1649165920000|2022-04-05 13:38:40|4694.61|4694.61|4694.35|4694.35|4694.61|4694.61|4694.35|4694.35|0
1649165930000|2022-04-05 13:38:50|4694.44|4694.44|4694.7|4694.7|4694.79|4694.79|4694.44|4694.44|0
1649165940000|2022-04-05 13:39:00|4695.05|4695.05|4692.51|4692.51|4695.05|4695.05|4692.33|4692.33|0
1649165950000|2022-04-05 13:39:10|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|4692.07|0
1649165970000|2022-04-05 13:39:30|4691.4|4691.4|4690.06|4690.06|4691.4|4691.4|4690.06|4690.06|0
1649165990000|2022-04-05 13:39:50|4689.97|4689.97|4691.31|4691.31|4691.98|4691.98|4689.97|4689.97|0
1649166000000|2022-04-05 13:40:00|4691.49|4691.49|4692.3|4692.3|4692.3|4692.3|4691.49|4691.49|0
1649166010000|2022-04-05 13:40:10|4692.03|4692.03|4691.45|4691.45|4692.12|4692.12|4691.45|4691.45|0
1649166020000|2022-04-05 13:40:20|4691.27|4691.27|4690.61|4690.61|4691.27|4691.27|4690.61|4690.61|0
1649166040000|2022-04-05 13:40:40|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|4690.16|0
1649166050000|2022-04-05 13:40:50|4689.81|4689.81|4689.6|4689.6|4689.81|4689.81|4689.6|4689.6|0
1649166060000|2022-04-05 13:41:00|4688.26|4688.26|4688.88|4688.88|4688.88|4688.88|4688.26|4688.26|0
1649166070000|2022-04-05 13:41:10|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|0
1649166080000|2022-04-05 13:41:20|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1649166090000|2022-04-05 13:41:30|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|4689.23|0
1649166110000|2022-04-05 13:41:50|4689.32|4689.32|4689.32|4689.32|4689.41|4689.41|4689.32|4689.32|0
1649166120000|2022-04-05 13:42:00|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|4689.49|0
1649166130000|2022-04-05 13:42:10|4689.58|4689.58|4689.76|4689.76|4689.76|4689.76|4689.58|4689.58|0
1649166140000|2022-04-05 13:42:20|4689.94|4689.94|4690.43|4690.43|4690.43|4690.43|4689.94|4689.94|0
1649166150000|2022-04-05 13:42:30|4690.52|4690.52|4690.67|4690.67|4690.67|4690.67|4690.52|4690.52|0
1649166160000|2022-04-05 13:42:40|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|0
1649166180000|2022-04-05 13:43:00|4691.42|4691.42|4690.08|4690.08|4691.42|4691.42|4690.08|4690.08|0
1649166190000|2022-04-05 13:43:10|4690.35|4690.35|4690.53|4690.53|4690.53|4690.53|4690.35|4690.35|0
1649166200000|2022-04-05 13:43:20|4690.61|4690.61|4690.84|4690.84|4690.84|4690.84|4690.17|4690.17|0
1649166220000|2022-04-05 13:43:40|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|0
1649166230000|2022-04-05 13:43:50|4689.5|4689.5|4689.77|4689.77|4689.77|4689.77|4689.5|4689.5|0
1649166250000|2022-04-05 13:44:10|4689.59|4689.59|4688.92|4688.92|4689.59|4689.59|4688.92|4688.92|0
1649166270000|2022-04-05 13:44:30|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1649166290000|2022-04-05 13:44:50|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|0
1649166310000|2022-04-05 13:45:10|4687.81|4687.81|4688.48|4688.48|4688.48|4688.48|4687.81|4687.81|0
1649166320000|2022-04-05 13:45:20|4689.19|4689.19|4688.52|4688.52|4689.19|4689.19|4688.52|4688.52|0
1649166330000|2022-04-05 13:45:30|4687.85|4687.85|4688.73|4688.73|4688.73|4688.73|4687.85|4687.85|0
1649166340000|2022-04-05 13:45:40|4689.26|4689.26|4689.79|4689.79|4689.88|4689.88|4689.26|4689.26|0
1649166350000|2022-04-05 13:45:50|4689.62|4689.62|4689.79|4689.79|4689.79|4689.79|4689.62|4689.62|0
1649166360000|2022-04-05 13:46:00|4689.17|4689.17|4688.1|4688.1|4689.44|4689.44|4688.1|4688.1|0
1649166390000|2022-04-05 13:46:30|4688.21|4688.21|4687.54|4687.54|4688.21|4688.21|4687.54|4687.54|0
1649166400000|2022-04-05 13:46:40|4687.72|4687.72|4687.87|4687.87|4687.99|4687.99|4687.72|4687.72|0
1649166420000|2022-04-05 13:47:00|4687.69|4687.69|4687.51|4687.51|4687.69|4687.69|4687.34|4687.34|0
1649166430000|2022-04-05 13:47:10|4687.69|4687.69|4687.78|4687.78|4687.87|4687.87|4687.69|4687.69|0
1649166450000|2022-04-05 13:47:30|4688.45|4688.45|4689.52|4689.52|4689.79|4689.79|4688.45|4688.45|0
1649166470000|2022-04-05 13:47:50|4689.61|4689.61|4688.94|4688.94|4689.61|4689.61|4688.94|4688.94|0
1649166480000|2022-04-05 13:48:00|4688.77|4688.77|4689.33|4689.33|4689.33|4689.33|4688.77|4688.77|0
1649166490000|2022-04-05 13:48:10|4689.12|4689.12|4689.29|4689.29|4689.29|4689.29|4689.12|4689.12|0
1649166510000|2022-04-05 13:48:30|4688.63|4688.63|4688.63|4688.63|4688.63|4688.63|4688.63|4688.63|0
1649166520000|2022-04-05 13:48:40|4688.89|4688.89|4689.65|4689.65|4689.65|4689.65|4688.22|4688.22|0
1649166530000|2022-04-05 13:48:50|4689.82|4689.82|4690|4690|4690|4690|4689.82|4689.82|0
1649166540000|2022-04-05 13:49:00|4690.18|4690.18|4690.09|4690.09|4690.18|4690.18|4690.09|4690.09|0
1649166570000|2022-04-05 13:49:30|4689.82|4689.82|4689.65|4689.65|4689.82|4689.82|4689.65|4689.65|0
1649166580000|2022-04-05 13:49:40|4689.74|4689.74|4689.29|4689.29|4689.74|4689.74|4689.29|4689.29|0
1649166590000|2022-04-05 13:49:50|4689.15|4689.15|4688.48|4688.48|4689.15|4689.15|4688.48|4688.48|0
1649166600000|2022-04-05 13:50:00|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|0
1649166610000|2022-04-05 13:50:10|4688.48|4688.48|4687.68|4687.68|4688.48|4688.48|4687.68|4687.68|0
1649166620000|2022-04-05 13:50:20|4687.77|4687.77|4686.81|4686.81|4687.77|4687.77|4686.81|4686.81|0
1649166640000|2022-04-05 13:50:40|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1649166650000|2022-04-05 13:50:50|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|4688.15|0
1649166660000|2022-04-05 13:51:00|4688.82|4688.82|4689.9|4689.9|4690.25|4690.25|4688.82|4688.82|0
1649166670000|2022-04-05 13:51:10|4689.79|4689.79|4689.7|4689.7|4689.79|4689.79|4689.7|4689.7|0
1649166680000|2022-04-05 13:51:20|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|4688.91|0
1649166690000|2022-04-05 13:51:30|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|4688.73|0
1649166700000|2022-04-05 13:51:40|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|4688.06|0
1649166710000|2022-04-05 13:51:50|4688.24|4688.24|4687.57|4687.57|4688.24|4688.24|4687.57|4687.57|0
1649166720000|2022-04-05 13:52:00|4687.22|4687.22|4686.69|4686.69|4687.22|4687.22|4686.69|4686.69|0
1649166730000|2022-04-05 13:52:10|4686.95|4686.95|4687.13|4687.13|4687.13|4687.13|4686.95|4686.95|0
1649166760000|2022-04-05 13:52:40|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|4687.04|0
1649166770000|2022-04-05 13:52:50|4686.95|4686.95|4686.86|4686.86|4686.95|4686.95|4686.86|4686.86|0
1649166780000|2022-04-05 13:53:00|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|4686.19|0
1649166790000|2022-04-05 13:53:10|4685.93|4685.93|4686.19|4686.19|4686.19|4686.19|4685.93|4685.93|0
1649166800000|2022-04-05 13:53:20|4686.55|4686.55|4686.55|4686.55|4686.55|4686.55|4686.46|4686.46|0
1649166810000|2022-04-05 13:53:30|4686.46|4686.46|4685.61|4685.61|4686.46|4686.46|4685.43|4685.43|0
1649166820000|2022-04-05 13:53:40|4685.96|4685.96|4685.56|4685.56|4686.23|4686.23|4685.56|4685.56|0
1649166830000|2022-04-05 13:53:50|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|4685.82|0
1649166840000|2022-04-05 13:54:00|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|0
1649166850000|2022-04-05 13:54:10|4685.07|4685.07|4684.1|4684.1|4685.07|4685.07|4683.43|4683.43|0
1649166860000|2022-04-05 13:54:20|4682.76|4682.76|4682|4682|4682.76|4682.76|4682|4682|0
1649166870000|2022-04-05 13:54:30|4681.33|4681.33|4682.39|4682.39|4682.39|4682.39|4681.33|4681.33|0
1649166880000|2022-04-05 13:54:40|4681.72|4681.72|4681.28|4681.28|4681.72|4681.72|4681.28|4681.28|0
1649166890000|2022-04-05 13:54:50|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|4681.81|0
1649166900000|2022-04-05 13:55:00|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1649166910000|2022-04-05 13:55:10|4681.3|4681.3|4681.3|4681.3|4681.39|4681.39|4681.3|4681.3|0
1649166920000|2022-04-05 13:55:20|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|4680.63|0
1649166930000|2022-04-05 13:55:30|4680.78|4680.78|4681.34|4681.34|4681.34|4681.34|4680.78|4680.78|0
1649166940000|2022-04-05 13:55:40|4681.43|4681.43|4682.1|4682.1|4682.1|4682.1|4681.43|4681.43|0
1649166950000|2022-04-05 13:55:50|4681.84|4681.84|4681.84|4681.84|4681.84|4681.84|4681.17|4681.17|0
1649166960000|2022-04-05 13:56:00|4681.75|4681.75|4681.08|4681.08|4681.75|4681.75|4681.08|4681.08|0
1649166970000|2022-04-05 13:56:10|4681.75|4681.75|4682.77|4682.77|4682.77|4682.77|4681.43|4681.43|0
1649166980000|2022-04-05 13:56:20|4682.65|4682.65|4682.21|4682.21|4682.65|4682.65|4682.21|4682.21|0
1649166990000|2022-04-05 13:56:30|4682.3|4682.3|4680.29|4680.29|4682.3|4682.3|4680.29|4680.29|0
1649167020000|2022-04-05 13:57:00|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|4679.94|0
1649167030000|2022-04-05 13:57:10|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|4679.58|0
1649167040000|2022-04-05 13:57:20|4678.91|4678.91|4678.91|4678.91|4678.91|4678.91|4678.91|4678.91|0
1649167060000|2022-04-05 13:57:40|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|0
1649167070000|2022-04-05 13:57:50|4678.82|4678.82|4678.24|4678.24|4678.82|4678.82|4678.24|4678.24|0
1649167090000|2022-04-05 13:58:10|4679.58|4679.58|4680.8|4680.8|4680.92|4680.92|4679.58|4679.58|0
1649167100000|2022-04-05 13:58:20|4680.13|4680.13|4679.9|4679.9|4680.13|4680.13|4679.78|4679.78|0
1649167110000|2022-04-05 13:58:30|4680.07|4680.07|4680.74|4680.74|4680.74|4680.74|4680.07|4680.07|0
1649167120000|2022-04-05 13:58:40|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|0
1649167130000|2022-04-05 13:58:50|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|4679.97|0
1649167160000|2022-04-05 13:59:20|4679.3|4679.3|4679.74|4679.74|4679.74|4679.74|4679.3|4679.3|0
1649167170000|2022-04-05 13:59:30|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|4679.16|0
1649167180000|2022-04-05 13:59:40|4679.37|4679.37|4679.26|4679.26|4679.37|4679.37|4679.26|4679.26|0
1649167190000|2022-04-05 13:59:50|4678.94|4678.94|4679.82|4679.82|4679.82|4679.82|4678.58|4678.58|0
1649167210000|2022-04-05 14:00:10|4680.49|4680.49|4681.3|4681.3|4681.3|4681.3|4679.96|4679.96|0
1649167220000|2022-04-05 14:00:20|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|4681.21|0
1649167230000|2022-04-05 14:00:30|4681.88|4681.88|4682.06|4682.06|4682.06|4682.06|4681.88|4681.88|0
1649167250000|2022-04-05 14:00:50|4682.5|4682.5|4682.84|4682.84|4682.84|4682.84|4682.05|4682.05|0
1649167260000|2022-04-05 14:01:00|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|0
1649167280000|2022-04-05 14:01:20|4681.87|4681.87|4681.87|4681.87|4681.87|4681.87|4681.87|4681.87|0
1649167290000|2022-04-05 14:01:30|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|0
1649167300000|2022-04-05 14:01:40|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|4682.29|0
1649167310000|2022-04-05 14:01:50|4682.45|4682.45|4680.49|4680.49|4682.45|4682.45|4680.49|4680.49|0
1649167320000|2022-04-05 14:02:00|4680.23|4680.23|4680.02|4680.02|4680.23|4680.23|4680.02|4680.02|0
1649167330000|2022-04-05 14:02:10|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|4679.49|0
1649167360000|2022-04-05 14:02:40|4678.82|4678.82|4679.37|4679.37|4679.49|4679.49|4678.82|4678.82|0
1649167370000|2022-04-05 14:02:50|4679.1|4679.1|4678.95|4678.95|4679.77|4679.77|4678.75|4678.75|0
1649167380000|2022-04-05 14:03:00|4678.72|4678.72|4677.64|4677.64|4678.98|4678.98|4677.64|4677.64|0
1649167390000|2022-04-05 14:03:10|4678.08|4678.08|4676.83|4676.83|4678.35|4678.35|4676.83|4676.83|0
1649167400000|2022-04-05 14:03:20|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|0
1649167420000|2022-04-05 14:03:40|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|0
1649167430000|2022-04-05 14:03:50|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|4676.57|0
1649167440000|2022-04-05 14:04:00|4676.48|4676.48|4676.66|4676.66|4676.66|4676.66|4676.48|4676.48|0
1649167450000|2022-04-05 14:04:10|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|0
1649167460000|2022-04-05 14:04:20|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|0
1649167470000|2022-04-05 14:04:30|4677.7|4677.7|4677.45|4677.45|4677.7|4677.7|4677.45|4677.45|0
1649167480000|2022-04-05 14:04:40|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1649167490000|2022-04-05 14:04:50|4677.13|4677.13|4677.22|4677.22|4677.22|4677.22|4677.13|4677.13|0
1649167500000|2022-04-05 14:05:00|4676.78|4676.78|4675.76|4675.76|4676.78|4676.78|4675.76|4675.76|0
1649167510000|2022-04-05 14:05:10|4675.67|4675.67|4674.76|4674.76|4675.67|4675.67|4673.47|4673.47|0
1649167520000|2022-04-05 14:05:20|4674.32|4674.32|4675.02|4675.02|4675.34|4675.34|4674.32|4674.32|0
1649167530000|2022-04-05 14:05:30|4674.35|4674.35|4672.94|4672.94|4674.35|4674.35|4672.94|4672.94|0
1649167550000|2022-04-05 14:05:50|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1649167560000|2022-04-05 14:06:00|4672.5|4672.5|4672.34|4672.34|4672.5|4672.5|4671.67|4671.67|0
1649167570000|2022-04-05 14:06:10|4672.6|4672.6|4672.51|4672.51|4672.6|4672.6|4672.51|4672.51|0
1649167580000|2022-04-05 14:06:20|4672.78|4672.78|4672.94|4672.94|4672.94|4672.94|4672.78|4672.78|0
1649167590000|2022-04-05 14:06:30|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|0
1649167600000|2022-04-05 14:06:40|4671.3|4671.3|4671.2|4671.2|4671.3|4671.3|4671.2|4671.2|0
1649167610000|2022-04-05 14:06:50|4670.93|4670.93|4672.76|4672.76|4672.76|4672.76|4670.58|4670.58|0
1649167620000|2022-04-05 14:07:00|4672.59|4672.59|4672.41|4672.41|4672.59|4672.59|4672.41|4672.41|0
1649167630000|2022-04-05 14:07:10|4672.32|4672.32|4671.83|4671.83|4672.5|4672.5|4671.83|4671.83|0
1649167640000|2022-04-05 14:07:20|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1649167660000|2022-04-05 14:07:40|4671.41|4671.41|4669.6|4669.6|4671.41|4671.41|4669.6|4669.6|0
1649167670000|2022-04-05 14:07:50|4669.51|4669.51|4669.36|4669.36|4669.51|4669.51|4669.36|4669.36|0
1649167680000|2022-04-05 14:08:00|4669.1|4669.1|4668.71|4668.71|4669.15|4669.15|4667.14|4667.14|0
1649167690000|2022-04-05 14:08:10|4668.57|4668.57|4667.59|4667.59|4668.57|4668.57|4667.59|4667.59|0
1649167700000|2022-04-05 14:08:20|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|4667.71|0
1649167720000|2022-04-05 14:08:40|4667.36|4667.36|4667.22|4667.22|4667.36|4667.36|4666.69|4666.69|0
1649167730000|2022-04-05 14:08:50|4666.87|4666.87|4665.79|4665.79|4666.87|4666.87|4665.44|4665.44|0
1649167740000|2022-04-05 14:09:00|4665.91|4665.91|4664.71|4664.71|4665.91|4665.91|4664.71|4664.71|0
1649167760000|2022-04-05 14:09:20|4664.04|4664.04|4663.88|4663.88|4664.04|4664.04|4663.88|4663.88|0
1649167770000|2022-04-05 14:09:30|4664.55|4664.55|4664.1|4664.1|4664.55|4664.55|4664.1|4664.1|0
1649167780000|2022-04-05 14:09:40|4663.75|4663.75|4664.28|4664.28|4664.28|4664.28|4663.49|4663.49|0
1649167790000|2022-04-05 14:09:50|4662.27|4662.27|4662.12|4662.12|4662.27|4662.27|4661.95|4661.95|0
1649167800000|2022-04-05 14:10:00|4661.86|4661.86|4659.94|4659.94|4661.86|4661.86|4659.76|4659.76|0
1649167810000|2022-04-05 14:10:10|4659.27|4659.27|4659.44|4659.44|4659.44|4659.44|4659.18|4659.18|0
1649167820000|2022-04-05 14:10:20|4659.36|4659.36|4658.54|4658.54|4659.36|4659.36|4658.54|4658.54|0
1649167830000|2022-04-05 14:10:30|4658.63|4658.63|4659.48|4659.48|4659.48|4659.48|4658.37|4658.37|0
1649167840000|2022-04-05 14:10:40|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|4659.04|0
1649167850000|2022-04-05 14:10:50|4658.42|4658.42|4657.57|4657.57|4658.42|4658.42|4657.57|4657.57|0
1649167860000|2022-04-05 14:11:00|4657.04|4657.04|4658.74|4658.74|4658.74|4658.74|4657.04|4657.04|0
1649167870000|2022-04-05 14:11:10|4659.76|4659.76|4659.67|4659.67|4659.93|4659.93|4659.67|4659.67|0
1649167880000|2022-04-05 14:11:20|4659.4|4659.4|4656.81|4656.81|4659.4|4659.4|4656.81|4656.81|0
1649167890000|2022-04-05 14:11:30|4656.14|4656.14|4656.11|4656.11|4656.37|4656.37|4655.58|4655.58|0
1649167900000|2022-04-05 14:11:40|4656.19|4656.19|4655.58|4655.58|4656.19|4656.19|4655.58|4655.58|0
1649167910000|2022-04-05 14:11:50|4654.78|4654.78|4654.96|4654.96|4654.96|4654.96|4654.34|4654.34|0
1649167920000|2022-04-05 14:12:00|4654.61|4654.61|4654.43|4654.43|4654.69|4654.69|4654.08|4654.08|0
1649167930000|2022-04-05 14:12:10|4654.87|4654.87|4654.71|4654.71|4655.24|4655.24|4654.71|4654.71|0
1649167940000|2022-04-05 14:12:20|4654.45|4654.45|4654|4654|4654.45|4654.45|4654|4654|0
1649167950000|2022-04-05 14:12:30|4653.92|4653.92|4653.42|4653.42|4654.09|4654.09|4653.42|4653.42|0
1649167960000|2022-04-05 14:12:40|4653.69|4653.69|4654.8|4654.8|4654.8|4654.8|4653.69|4653.69|0
1649167970000|2022-04-05 14:12:50|4654.64|4654.64|4654.28|4654.28|4654.64|4654.64|4654.28|4654.28|0
1649167980000|2022-04-05 14:13:00|4654.95|4654.95|4656.64|4656.64|4656.64|4656.64|4654.95|4654.95|0
1649167990000|2022-04-05 14:13:10|4656.73|4656.73|4657.53|4657.53|4657.53|4657.53|4656.73|4656.73|0
1649168000000|2022-04-05 14:13:20|4657.17|4657.17|4655.75|4655.75|4657.17|4657.17|4655.75|4655.75|0
1649168010000|2022-04-05 14:13:30|4656.1|4656.1|4654.64|4654.64|4656.19|4656.19|4654.64|4654.64|0
1649168020000|2022-04-05 14:13:40|4655.08|4655.08|4655.06|4655.06|4655.16|4655.16|4654.88|4654.88|0
1649168030000|2022-04-05 14:13:50|4654.53|4654.53|4653.86|4653.86|4654.53|4654.53|4653.86|4653.86|0
1649168050000|2022-04-05 14:14:10|4653.71|4653.71|4653.3|4653.3|4653.71|4653.71|4653.3|4653.3|0
1649168060000|2022-04-05 14:14:20|4653.12|4653.12|4652.59|4652.59|4653.38|4653.38|4652.5|4652.5|0
1649168070000|2022-04-05 14:14:30|4652.74|4652.74|4653.58|4653.58|4653.58|4653.58|4652.74|4652.74|0
1649168080000|2022-04-05 14:14:40|4652.91|4652.91|4652.7|4652.7|4652.91|4652.91|4652.7|4652.7|0
1649168090000|2022-04-05 14:14:50|4652.35|4652.35|4652.37|4652.37|4652.65|4652.65|4651.68|4651.68|0
1649168100000|2022-04-05 14:15:00|4651.66|4651.66|4651.57|4651.57|4652.24|4652.24|4650.9|4650.9|0
1649168110000|2022-04-05 14:15:10|4651.66|4651.66|4652.43|4652.43|4652.43|4652.43|4651.66|4651.66|0
1649168120000|2022-04-05 14:15:20|4653.1|4653.1|4652.83|4652.83|4653.1|4653.1|4652.83|4652.83|0
1649168130000|2022-04-05 14:15:30|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|0
1649168140000|2022-04-05 14:15:40|4652.57|4652.57|4652.74|4652.74|4652.92|4652.92|4652.57|4652.57|0
1649168150000|2022-04-05 14:15:50|4652.92|4652.92|4652.39|4652.39|4652.92|4652.92|4652.39|4652.39|0
1649168160000|2022-04-05 14:16:00|4652.48|4652.48|4653.06|4653.06|4653.06|4653.06|4652.39|4652.39|0
1649168170000|2022-04-05 14:16:10|4653.41|4653.41|4654.75|4654.75|4654.75|4654.75|4653.41|4653.41|0
1649168180000|2022-04-05 14:16:20|4654.4|4654.4|4654.78|4654.78|4654.78|4654.78|4654.4|4654.4|0
1649168190000|2022-04-05 14:16:30|4654.52|4654.52|4653.32|4653.32|4654.52|4654.52|4653.32|4653.32|0
1649168200000|2022-04-05 14:16:40|4653.67|4653.67|4654.47|4654.47|4654.47|4654.47|4653.58|4653.58|0
1649168210000|2022-04-05 14:16:50|4654.29|4654.29|4653.85|4653.85|4654.29|4654.29|4653.85|4653.85|0
1649168220000|2022-04-05 14:17:00|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|4653.67|0
1649168240000|2022-04-05 14:17:20|4651.66|4651.66|4652.56|4652.56|4653|4653|4651.66|4651.66|0
1649168260000|2022-04-05 14:17:40|4653.05|4653.05|4653.81|4653.81|4653.81|4653.81|4653.05|4653.05|0
1649168270000|2022-04-05 14:17:50|4653.72|4653.72|4652.78|4652.78|4653.72|4653.72|4652.78|4652.78|0
1649168280000|2022-04-05 14:18:00|4653.05|4653.05|4651.3|4651.3|4653.05|4653.05|4651.12|4651.12|0
1649168290000|2022-04-05 14:18:10|4650.63|4650.63|4652.03|4652.03|4652.03|4652.03|4650.63|4650.63|0
1649168310000|2022-04-05 14:18:30|4651.36|4651.36|4652.2|4652.2|4652.2|4652.2|4651.36|4651.36|0
1649168330000|2022-04-05 14:18:50|4651.53|4651.53|4650.19|4650.19|4651.53|4651.53|4650.19|4650.19|0
1649168340000|2022-04-05 14:19:00|4650.33|4650.33|4653.27|4653.27|4653.27|4653.27|4650.33|4650.33|0
1649168350000|2022-04-05 14:19:10|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|4653.53|0
1649168360000|2022-04-05 14:19:20|4653.37|4653.37|4653.63|4653.63|4653.63|4653.63|4653.37|4653.37|0
1649168370000|2022-04-05 14:19:30|4653.19|4653.19|4652.75|4652.75|4653.19|4653.19|4652.75|4652.75|0
1649168390000|2022-04-05 14:19:50|4653.1|4653.1|4654.16|4654.16|4654.16|4654.16|4652.75|4652.75|0
1649168400000|2022-04-05 14:20:00|4653.37|4653.37|4653.37|4653.37|4653.72|4653.72|4653.28|4653.28|0
1649168410000|2022-04-05 14:20:10|4653.01|4653.01|4653.27|4653.27|4653.27|4653.27|4652.92|4652.92|0
1649168420000|2022-04-05 14:20:20|4652.91|4652.91|4652.12|4652.12|4652.91|4652.91|4652.03|4652.03|0
1649168430000|2022-04-05 14:20:30|4652.65|4652.65|4652.12|4652.12|4652.74|4652.74|4651.77|4651.77|0
1649168440000|2022-04-05 14:20:40|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1649168450000|2022-04-05 14:20:50|4650.43|4650.43|4649.72|4649.72|4650.43|4650.43|4649.72|4649.72|0
1649168460000|2022-04-05 14:21:00|4650.34|4650.34|4651.94|4651.94|4651.94|4651.94|4649.98|4649.98|0
1649168470000|2022-04-05 14:21:10|4652.21|4652.21|4652.88|4652.88|4652.88|4652.88|4652.21|4652.21|0
1649168480000|2022-04-05 14:21:20|4652.96|4652.96|4652.12|4652.12|4652.96|4652.96|4652.03|4652.03|0
1649168490000|2022-04-05 14:21:30|4652.21|4652.21|4652.21|4652.21|4652.38|4652.38|4652.21|4652.21|0
1649168500000|2022-04-05 14:21:40|4652.12|4652.12|4651.68|4651.68|4652.47|4652.47|4651.68|4651.68|0
1649168510000|2022-04-05 14:21:50|4652.35|4652.35|4651.68|4651.68|4652.35|4652.35|4651.5|4651.5|0
1649168520000|2022-04-05 14:22:00|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|4651.85|0
1649168530000|2022-04-05 14:22:10|4652.03|4652.03|4652.21|4652.21|4652.21|4652.21|4652.03|4652.03|0
1649168540000|2022-04-05 14:22:20|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649168550000|2022-04-05 14:22:30|4650.87|4650.87|4650.44|4650.44|4651.11|4651.11|4650.44|4650.44|0
1649168560000|2022-04-05 14:22:40|4650.6|4650.6|4649.9|4649.9|4650.6|4650.6|4649.9|4649.9|0
1649168570000|2022-04-05 14:22:50|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|0
1649168580000|2022-04-05 14:23:00|4649.98|4649.98|4650.39|4650.39|4650.51|4650.51|4649.58|4649.58|0
1649168590000|2022-04-05 14:23:10|4650.15|4650.15|4650.4|4650.4|4650.48|4650.48|4650.03|4650.03|0
1649168600000|2022-04-05 14:23:20|4650.23|4650.23|4650.81|4650.81|4650.81|4650.81|4650.14|4650.14|0
1649168620000|2022-04-05 14:23:40|4651.07|4651.07|4650.46|4650.46|4651.07|4651.07|4649.41|4649.41|0
1649168630000|2022-04-05 14:23:50|4650.35|4650.35|4650.26|4650.26|4650.35|4650.35|4649.47|4649.47|0
1649168640000|2022-04-05 14:24:00|4650.1|4650.1|4649.46|4649.46|4650.22|4650.22|4649.37|4649.37|0
1649168650000|2022-04-05 14:24:10|4649.19|4649.19|4648.29|4648.29|4649.19|4649.19|4648.29|4648.29|0
1649168660000|2022-04-05 14:24:20|4648.2|4648.2|4647.53|4647.53|4648.2|4648.2|4647.53|4647.53|0
1649168670000|2022-04-05 14:24:30|4648.2|4648.2|4647.76|4647.76|4648.2|4648.2|4647.76|4647.76|0
1649168680000|2022-04-05 14:24:40|4647.84|4647.84|4647.62|4647.62|4648.29|4648.29|4647.62|4647.62|0
1649168690000|2022-04-05 14:24:50|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|0
1649168700000|2022-04-05 14:25:00|4645.61|4645.61|4645.96|4645.96|4645.96|4645.96|4645.61|4645.61|0
1649168710000|2022-04-05 14:25:10|4645.87|4645.87|4645.78|4645.78|4645.87|4645.87|4645.78|4645.78|0
1649168720000|2022-04-05 14:25:20|4645.11|4645.11|4644.18|4644.18|4645.11|4645.11|4644.09|4644.09|0
1649168730000|2022-04-05 14:25:30|4644.42|4644.42|4645.08|4645.08|4645.08|4645.08|4644.42|4644.42|0
1649168740000|2022-04-05 14:25:40|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|4645.53|0
1649168750000|2022-04-05 14:25:50|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|4644.86|0
1649168760000|2022-04-05 14:26:00|4644.5|4644.5|4644.86|4644.86|4644.86|4644.86|4644.5|4644.5|0
1649168770000|2022-04-05 14:26:10|4644.77|4644.77|4644.19|4644.19|4644.77|4644.77|4644.1|4644.1|0
1649168780000|2022-04-05 14:26:20|4644.63|4644.63|4646.55|4646.55|4646.55|4646.55|4644.54|4644.54|0
1649168790000|2022-04-05 14:26:30|4646.64|4646.64|4646.37|4646.37|4646.64|4646.64|4646.37|4646.37|0
1649168800000|2022-04-05 14:26:40|4645.84|4645.84|4645.75|4645.75|4646.02|4646.02|4645.75|4645.75|0
1649168820000|2022-04-05 14:27:00|4646.42|4646.42|4645.45|4645.45|4646.42|4646.42|4645.45|4645.45|0
1649168830000|2022-04-05 14:27:10|4645.62|4645.62|4645.53|4645.53|4645.79|4645.79|4645.53|4645.53|0
1649168840000|2022-04-05 14:27:20|4646.2|4646.2|4647.4|4647.4|4647.4|4647.4|4646.2|4646.2|0
1649168850000|2022-04-05 14:27:30|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1649168860000|2022-04-05 14:27:40|4647.29|4647.29|4646.1|4646.1|4647.44|4647.44|4646.1|4646.1|0
1649168870000|2022-04-05 14:27:50|4646.54|4646.54|4648.99|4648.99|4648.99|4648.99|4646.54|4646.54|0
1649168880000|2022-04-05 14:28:00|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|0
1649168890000|2022-04-05 14:28:10|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|0
1649168900000|2022-04-05 14:28:20|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|4648.38|0
1649168910000|2022-04-05 14:28:30|4648.52|4648.52|4647.94|4647.94|4648.52|4648.52|4647.59|4647.59|0
1649168930000|2022-04-05 14:28:50|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|0
1649168940000|2022-04-05 14:29:00|4648.56|4648.56|4649.23|4649.23|4649.23|4649.23|4648.56|4648.56|0
1649168950000|2022-04-05 14:29:10|4649.9|4649.9|4650.48|4650.48|4650.66|4650.66|4649.9|4649.9|0
1649168960000|2022-04-05 14:29:20|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|0
1649168970000|2022-04-05 14:29:30|4650.39|4650.39|4653.32|4653.32|4653.59|4653.59|4650.39|4650.39|0
1649168980000|2022-04-05 14:29:40|4651.98|4651.98|4651.36|4651.36|4651.98|4651.98|4651.36|4651.36|0
1649168990000|2022-04-05 14:29:50|4651.6|4651.6|4650.13|4650.13|4651.6|4651.6|4650.13|4650.13|0
1649169000000|2022-04-05 14:30:00|4649.95|4649.95|4649.23|4649.23|4649.95|4649.95|4649.23|4649.23|0
1649169010000|2022-04-05 14:30:10|4649.49|4649.49|4649.24|4649.24|4649.52|4649.52|4649.24|4649.24|0
1649169020000|2022-04-05 14:30:20|4649.42|4649.42|4649.33|4649.33|4649.42|4649.42|4649.33|4649.33|0
1649169030000|2022-04-05 14:30:30|4649.15|4649.15|4649.58|4649.58|4649.67|4649.67|4649.15|4649.15|0
1649169050000|2022-04-05 14:30:50|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|0
1649169060000|2022-04-05 14:31:00|4650.2|4650.2|4650.87|4650.87|4650.87|4650.87|4650.2|4650.2|0
1649169070000|2022-04-05 14:31:10|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|0
1649169080000|2022-04-05 14:31:20|4650.78|4650.78|4651.3|4651.3|4651.3|4651.3|4650.78|4650.78|0
1649169090000|2022-04-05 14:31:30|4651.97|4651.97|4653.04|4653.04|4653.13|4653.13|4651.97|4651.97|0
1649169100000|2022-04-05 14:31:40|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|4653.19|0
1649169110000|2022-04-05 14:31:50|4652.75|4652.75|4653.28|4653.28|4653.28|4653.28|4652.75|4652.75|0
1649169120000|2022-04-05 14:32:00|4653.72|4653.72|4653.18|4653.18|4653.89|4653.89|4653.18|4653.18|0
1649169130000|2022-04-05 14:32:10|4653.53|4653.53|4653.62|4653.62|4653.62|4653.62|4653.44|4653.44|0
1649169150000|2022-04-05 14:32:30|4653.47|4653.47|4650.84|4650.84|4653.47|4653.47|4650.79|4650.79|0
1649169170000|2022-04-05 14:32:50|4650.49|4650.49|4650.23|4650.23|4650.49|4650.49|4650.05|4650.05|0
1649169180000|2022-04-05 14:33:00|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|4650.9|0
1649169190000|2022-04-05 14:33:10|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649169210000|2022-04-05 14:33:30|4650.1|4650.1|4649.77|4649.77|4650.1|4650.1|4649.77|4649.77|0
1649169220000|2022-04-05 14:33:40|4650.13|4650.13|4650.21|4650.21|4650.21|4650.21|4650.13|4650.13|0
1649169230000|2022-04-05 14:33:50|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|4649.68|0
1649169240000|2022-04-05 14:34:00|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|4650.35|0
1649169250000|2022-04-05 14:34:10|4650.53|4650.53|4649.28|4649.28|4650.62|4650.62|4649.28|4649.28|0
1649169260000|2022-04-05 14:34:20|4649.13|4649.13|4648.34|4648.34|4649.13|4649.13|4648.34|4648.34|0
1649169270000|2022-04-05 14:34:30|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|4647.99|0
1649169280000|2022-04-05 14:34:40|4647.32|4647.32|4647.32|4647.32|4647.32|4647.32|4647.32|4647.32|0
1649169290000|2022-04-05 14:34:50|4647.2|4647.2|4646.52|4646.52|4647.2|4647.2|4646.36|4646.36|0
1649169300000|2022-04-05 14:35:00|4646.08|4646.08|4647.19|4647.19|4647.19|4647.19|4646.08|4646.08|0
1649169320000|2022-04-05 14:35:20|4647.37|4647.37|4646.87|4646.87|4647.54|4647.54|4646.87|4646.87|0
1649169330000|2022-04-05 14:35:30|4647.08|4647.08|4647.35|4647.35|4647.35|4647.35|4647.08|4647.08|0
1649169340000|2022-04-05 14:35:40|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|0
1649169350000|2022-04-05 14:35:50|4648.84|4648.84|4649.13|4649.13|4649.66|4649.66|4648.84|4648.84|0
1649169360000|2022-04-05 14:36:00|4649.34|4649.34|4650.66|4650.66|4650.68|4650.68|4649.34|4649.34|0
1649169370000|2022-04-05 14:36:10|4650.45|4650.45|4651.97|4651.97|4651.97|4651.97|4650.45|4650.45|0
1649169380000|2022-04-05 14:36:20|4652.15|4652.15|4650.72|4650.72|4652.15|4652.15|4650.72|4650.72|0
1649169390000|2022-04-05 14:36:30|4650.95|4650.95|4651.62|4651.62|4651.62|4651.62|4650.95|4650.95|0
1649169400000|2022-04-05 14:36:40|4651.89|4651.89|4651.8|4651.8|4652.56|4652.56|4651.8|4651.8|0
1649169420000|2022-04-05 14:37:00|4652.07|4652.07|4651.54|4651.54|4652.07|4652.07|4651.4|4651.4|0
1649169430000|2022-04-05 14:37:10|4651.63|4651.63|4651.98|4651.98|4651.98|4651.98|4651.63|4651.63|0
1649169440000|2022-04-05 14:37:20|4652.34|4652.34|4653.04|4653.04|4653.04|4653.04|4652.34|4652.34|0
1649169450000|2022-04-05 14:37:30|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|4652.78|0
1649169460000|2022-04-05 14:37:40|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|4652.51|0
1649169470000|2022-04-05 14:37:50|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.17|4651.17|0
1649169480000|2022-04-05 14:38:00|4651.58|4651.58|4652.98|4652.98|4652.98|4652.98|4651.31|4651.31|0
1649169490000|2022-04-05 14:38:10|4653.65|4653.65|4653.38|4653.38|4653.65|4653.65|4653.38|4653.38|0
1649169500000|2022-04-05 14:38:20|4653.47|4653.47|4651.31|4651.31|4653.47|4653.47|4651.31|4651.31|0
1649169510000|2022-04-05 14:38:30|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|4651.49|0
1649169520000|2022-04-05 14:38:40|4651.58|4651.58|4651.14|4651.14|4651.58|4651.58|4651.14|4651.14|0
1649169530000|2022-04-05 14:38:50|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1649169540000|2022-04-05 14:39:00|4650.7|4650.7|4652.58|4652.58|4652.58|4652.58|4650.7|4650.7|0
1649169550000|2022-04-05 14:39:10|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|0
1649169560000|2022-04-05 14:39:20|4652.95|4652.95|4653.22|4653.22|4653.22|4653.22|4652.95|4652.95|0
1649169570000|2022-04-05 14:39:30|4653.13|4653.13|4652.87|4652.87|4653.13|4653.13|4652.87|4652.87|0
1649169580000|2022-04-05 14:39:40|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|4653.22|0
1649169590000|2022-04-05 14:39:50|4653.13|4653.13|4653.22|4653.22|4653.48|4653.48|4653.13|4653.13|0
1649169600000|2022-04-05 14:40:00|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|4653.48|0
1649169610000|2022-04-05 14:40:10|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|0
1649169620000|2022-04-05 14:40:20|4653.5|4653.5|4653.41|4653.41|4653.5|4653.5|4653.41|4653.41|0
1649169630000|2022-04-05 14:40:30|4653.64|4653.64|4654.06|4654.06|4654.17|4654.17|4653.64|4653.64|0
1649169640000|2022-04-05 14:40:40|4653.97|4653.97|4653.7|4653.7|4653.97|4653.97|4653.7|4653.7|0
1649169650000|2022-04-05 14:40:50|4653.79|4653.79|4653.79|4653.79|4653.79|4653.79|4653.79|4653.79|0
1649169660000|2022-04-05 14:41:00|4653.96|4653.96|4654.1|4654.1|4654.1|4654.1|4653.96|4653.96|0
1649169670000|2022-04-05 14:41:10|4654.22|4654.22|4654.72|4654.72|4654.72|4654.72|4654.1|4654.1|0
1649169690000|2022-04-05 14:41:30|4654.99|4654.99|4655.22|4655.22|4655.48|4655.48|4654.99|4654.99|0
1649169700000|2022-04-05 14:41:40|4655.39|4655.39|4656.01|4656.01|4656.01|4656.01|4655.39|4655.39|0
1649169710000|2022-04-05 14:41:50|4656.1|4656.1|4658.04|4658.04|4658.92|4658.92|4656.1|4656.1|0
1649169720000|2022-04-05 14:42:00|4658.13|4658.13|4658.29|4658.29|4658.56|4658.56|4658.13|4658.13|0
1649169730000|2022-04-05 14:42:10|4657.5|4657.5|4657.59|4657.59|4657.77|4657.77|4657.5|4657.5|0
1649169740000|2022-04-05 14:42:20|4657.48|4657.48|4657.84|4657.84|4657.84|4657.84|4657.48|4657.48|0
1649169750000|2022-04-05 14:42:30|4659.18|4659.18|4659.46|4659.46|4659.46|4659.46|4659.18|4659.18|0
1649169760000|2022-04-05 14:42:40|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|0
1649169770000|2022-04-05 14:42:50|4659.46|4659.46|4659.28|4659.28|4659.46|4659.46|4659.28|4659.28|0
1649169780000|2022-04-05 14:43:00|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649169790000|2022-04-05 14:43:10|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|0
1649169800000|2022-04-05 14:43:20|4659.78|4659.78|4660.42|4660.42|4660.42|4660.42|4659.78|4659.78|0
1649169810000|2022-04-05 14:43:30|4661.09|4661.09|4662.29|4662.29|4662.29|4662.29|4661.09|4661.09|0
1649169820000|2022-04-05 14:43:40|4662.41|4662.41|4662.67|4662.67|4662.67|4662.67|4662|4662|0
1649169840000|2022-04-05 14:44:00|4663.02|4663.02|4663.11|4663.11|4663.11|4663.11|4663.02|4663.02|0
1649169850000|2022-04-05 14:44:10|4663.78|4663.78|4664.05|4664.05|4664.05|4664.05|4663.78|4663.78|0
1649169860000|2022-04-05 14:44:20|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|0
1649169870000|2022-04-05 14:44:30|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|4666.06|0
1649169880000|2022-04-05 14:44:40|4665.89|4665.89|4663.67|4663.67|4665.89|4665.89|4663.67|4663.67|0
1649169890000|2022-04-05 14:44:50|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|4663.41|0
1649169900000|2022-04-05 14:45:00|4663.24|4663.24|4662.88|4662.88|4663.41|4663.41|4662.88|4662.88|0
1649169910000|2022-04-05 14:45:10|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|4662.7|0
1649169920000|2022-04-05 14:45:20|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|0
1649169930000|2022-04-05 14:45:30|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|4663.72|0
1649169950000|2022-04-05 14:45:50|4663.57|4663.57|4663.75|4663.75|4663.75|4663.75|4663.57|4663.57|0
1649169960000|2022-04-05 14:46:00|4664.42|4664.42|4666.59|4666.59|4666.75|4666.75|4664.27|4664.27|0
1649169970000|2022-04-05 14:46:10|4665.92|4665.92|4666.7|4666.7|4666.79|4666.79|4665.92|4665.92|0
1649169980000|2022-04-05 14:46:20|4666.03|4666.03|4666.31|4666.31|4666.31|4666.31|4665.68|4665.68|0
1649170000000|2022-04-05 14:46:40|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|0
1649170020000|2022-04-05 14:47:00|4666.13|4666.13|4665.15|4665.15|4666.49|4666.49|4665.15|4665.15|0
1649170030000|2022-04-05 14:47:10|4665.82|4665.82|4666.93|4666.93|4667.02|4667.02|4665.82|4665.82|0
1649170040000|2022-04-05 14:47:20|4666.78|4666.78|4665.84|4665.84|4666.78|4666.78|4665.55|4665.55|0
1649170050000|2022-04-05 14:47:30|4665.73|4665.73|4666.68|4666.68|4666.68|4666.68|4665.62|4665.62|0
1649170060000|2022-04-05 14:47:40|4665.34|4665.34|4664.5|4664.5|4665.34|4665.34|4664.5|4664.5|0
1649170070000|2022-04-05 14:47:50|4664.85|4664.85|4664.94|4664.94|4664.94|4664.94|4664.85|4664.85|0
1649170080000|2022-04-05 14:48:00|4665.1|4665.1|4664.47|4664.47|4665.1|4665.1|4664.47|4664.47|0
1649170090000|2022-04-05 14:48:10|4664.64|4664.64|4664.82|4664.82|4664.82|4664.82|4664.64|4664.64|0
1649170100000|2022-04-05 14:48:20|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1649170110000|2022-04-05 14:48:30|4665|4665|4665.67|4665.67|4665.67|4665.67|4665|4665|0
1649170120000|2022-04-05 14:48:40|4666.34|4666.34|4667.27|4667.27|4667.27|4667.27|4666.34|4666.34|0
1649170140000|2022-04-05 14:49:00|4667.44|4667.44|4667.84|4667.84|4668.11|4668.11|4667.44|4667.44|0
1649170150000|2022-04-05 14:49:10|4667.22|4667.22|4667.31|4667.31|4667.31|4667.31|4667.22|4667.22|0
1649170160000|2022-04-05 14:49:20|4667.22|4667.22|4668.25|4668.25|4668.25|4668.25|4667.22|4667.22|0
1649170170000|2022-04-05 14:49:30|4668.26|4668.26|4668.1|4668.1|4668.26|4668.26|4668.1|4668.1|0
1649170180000|2022-04-05 14:49:40|4668.36|4668.36|4668.28|4668.28|4668.36|4668.36|4668.28|4668.28|0
1649170190000|2022-04-05 14:49:50|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|4668.63|0
1649170200000|2022-04-05 14:50:00|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|0
1649170210000|2022-04-05 14:50:10|4669.03|4669.03|4669.69|4669.69|4669.69|4669.69|4669.03|4669.03|0
1649170220000|2022-04-05 14:50:20|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1649170230000|2022-04-05 14:50:30|4669.3|4669.3|4669.04|4669.04|4669.3|4669.3|4669.04|4669.04|0
1649170240000|2022-04-05 14:50:40|4669.71|4669.71|4670.38|4670.38|4670.38|4670.38|4669.71|4669.71|0
1649170250000|2022-04-05 14:50:50|4670.64|4670.64|4672.83|4672.83|4672.83|4672.83|4670.64|4670.64|0
1649170260000|2022-04-05 14:51:00|4673.5|4673.5|4673.41|4673.41|4673.5|4673.5|4673.41|4673.41|0
1649170270000|2022-04-05 14:51:10|4673.5|4673.5|4672.74|4672.74|4673.5|4673.5|4672.74|4672.74|0
1649170280000|2022-04-05 14:51:20|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649170290000|2022-04-05 14:51:30|4671.98|4671.98|4672.34|4672.34|4672.34|4672.34|4671.98|4671.98|0
1649170300000|2022-04-05 14:51:40|4671|4671|4671.93|4671.93|4671.93|4671.93|4671|4671|0
1649170310000|2022-04-05 14:51:50|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|4671.81|0
1649170320000|2022-04-05 14:52:00|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1649170330000|2022-04-05 14:52:10|4671.32|4671.32|4671.41|4671.41|4671.41|4671.41|4671.32|4671.32|0
1649170340000|2022-04-05 14:52:20|4671.59|4671.59|4672.25|4672.25|4672.25|4672.25|4671.59|4671.59|0
1649170350000|2022-04-05 14:52:30|4672.52|4672.52|4672.64|4672.64|4672.64|4672.64|4672.43|4672.43|0
1649170360000|2022-04-05 14:52:40|4672.38|4672.38|4672.48|4672.48|4673.15|4673.15|4672.38|4672.38|0
1649170370000|2022-04-05 14:52:50|4671.95|4671.95|4671.28|4671.28|4671.95|4671.95|4671.28|4671.28|0
1649170380000|2022-04-05 14:53:00|4671.1|4671.1|4670.92|4670.92|4671.1|4671.1|4670.92|4670.92|0
1649170390000|2022-04-05 14:53:10|4670.25|4670.25|4671.49|4671.49|4671.59|4671.59|4670.25|4670.25|0
1649170400000|2022-04-05 14:53:20|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|4671.27|0
1649170410000|2022-04-05 14:53:30|4670.66|4670.66|4670.83|4670.83|4670.83|4670.83|4670.66|4670.66|0
1649170420000|2022-04-05 14:53:40|4671.5|4671.5|4671.73|4671.73|4671.94|4671.94|4671.5|4671.5|0
1649170430000|2022-04-05 14:53:50|4672|4672|4671.06|4671.06|4672|4672|4671.06|4671.06|0
1649170440000|2022-04-05 14:54:00|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649170450000|2022-04-05 14:54:10|4670.22|4670.22|4670.33|4670.33|4670.44|4670.44|4670.22|4670.22|0
1649170460000|2022-04-05 14:54:20|4669.89|4669.89|4669.63|4669.63|4669.89|4669.89|4669.63|4669.63|0
1649170490000|2022-04-05 14:54:50|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1649170500000|2022-04-05 14:55:00|4669.72|4669.72|4668.96|4668.96|4669.88|4669.88|4668.96|4668.96|0
1649170510000|2022-04-05 14:55:10|4669.13|4669.13|4669.89|4669.89|4669.89|4669.89|4669.13|4669.13|0
1649170520000|2022-04-05 14:55:20|4670.07|4670.07|4669.72|4669.72|4670.07|4670.07|4669.72|4669.72|0
1649170530000|2022-04-05 14:55:30|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|4669.05|0
1649170540000|2022-04-05 14:55:40|4669.72|4669.72|4670.46|4670.46|4670.55|4670.55|4669.72|4669.72|0
1649170550000|2022-04-05 14:55:50|4670.55|4670.55|4671.22|4671.22|4671.22|4671.22|4670.55|4670.55|0
1649170560000|2022-04-05 14:56:00|4671.48|4671.48|4671.47|4671.47|4671.63|4671.63|4671.47|4671.47|0
1649170570000|2022-04-05 14:56:10|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|0
1649170580000|2022-04-05 14:56:20|4671.29|4671.29|4671.11|4671.11|4671.29|4671.29|4670.94|4670.94|0
1649170620000|2022-04-05 14:57:00|4671.56|4671.56|4671.47|4671.47|4671.56|4671.56|4671.38|4671.38|0
1649170630000|2022-04-05 14:57:10|4671.29|4671.29|4671.7|4671.7|4671.7|4671.7|4671.29|4671.29|0
1649170640000|2022-04-05 14:57:20|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1649170650000|2022-04-05 14:57:30|4671.99|4671.99|4672.39|4672.39|4672.39|4672.39|4671.72|4671.72|0
1649170660000|2022-04-05 14:57:40|4671.72|4671.72|4671.99|4671.99|4671.99|4671.99|4671.63|4671.63|0
1649170670000|2022-04-05 14:57:50|4672.16|4672.16|4671.95|4671.95|4672.16|4672.16|4671.95|4671.95|0
1649170680000|2022-04-05 14:58:00|4671.79|4671.79|4671.12|4671.12|4672.11|4672.11|4671.12|4671.12|0
1649170690000|2022-04-05 14:58:10|4671.28|4671.28|4670.23|4670.23|4671.28|4671.28|4670.23|4670.23|0
1649170700000|2022-04-05 14:58:20|4669.56|4669.56|4669.75|4669.75|4669.96|4669.96|4669.16|4669.16|0
1649170710000|2022-04-05 14:58:30|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|4669.58|0
1649170720000|2022-04-05 14:58:40|4669.41|4669.41|4669.41|4669.41|4669.57|4669.57|4669.41|4669.41|0
1649170730000|2022-04-05 14:58:50|4669.26|4669.26|4670.1|4670.1|4670.1|4670.1|4669.26|4669.26|0
1649170740000|2022-04-05 14:59:00|4670.27|4670.27|4671.1|4671.1|4671.1|4671.1|4670.1|4670.1|0
1649170750000|2022-04-05 14:59:10|4671.19|4671.19|4671.86|4671.86|4672.02|4672.02|4671.19|4671.19|0
1649170760000|2022-04-05 14:59:20|4671.59|4671.59|4671.24|4671.24|4671.59|4671.59|4671.24|4671.24|0
1649170770000|2022-04-05 14:59:30|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1649170780000|2022-04-05 14:59:40|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|0
1649170810000|2022-04-05 15:00:10|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1649170820000|2022-04-05 15:00:20|4672.42|4672.42|4671.75|4671.75|4672.42|4672.42|4671.75|4671.75|0
1649170830000|2022-04-05 15:00:30|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1649170850000|2022-04-05 15:00:50|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1649170860000|2022-04-05 15:01:00|4671.57|4671.57|4671.53|4671.53|4671.57|4671.57|4671.41|4671.41|0
1649170870000|2022-04-05 15:01:10|4671.35|4671.35|4671.44|4671.44|4671.44|4671.44|4671.35|4671.35|0
1649170890000|2022-04-05 15:01:30|4671.35|4671.35|4671.53|4671.53|4671.53|4671.53|4671.35|4671.35|0
1649170900000|2022-04-05 15:01:40|4671.7|4671.7|4671.79|4671.79|4671.79|4671.79|4671.7|4671.7|0
1649170910000|2022-04-05 15:01:50|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|0
1649170920000|2022-04-05 15:02:00|4671.97|4671.97|4671.46|4671.46|4671.97|4671.97|4671.3|4671.3|0
1649170930000|2022-04-05 15:02:10|4670.79|4670.79|4671.47|4671.47|4671.47|4671.47|4670.54|4670.54|0
1649170940000|2022-04-05 15:02:20|4671.56|4671.56|4670.83|4670.83|4671.56|4671.56|4670.72|4670.72|0
1649170950000|2022-04-05 15:02:30|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1649170960000|2022-04-05 15:02:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649170970000|2022-04-05 15:02:50|4671.16|4671.16|4670.98|4670.98|4671.16|4671.16|4670.98|4670.98|0
1649170990000|2022-04-05 15:03:10|4670.31|4670.31|4670.14|4670.14|4670.31|4670.31|4670.14|4670.14|0
1649171000000|2022-04-05 15:03:20|4670.3|4670.3|4670.03|4670.03|4670.3|4670.3|4670.03|4670.03|0
1649171010000|2022-04-05 15:03:30|4670.3|4670.3|4671.02|4671.02|4671.18|4671.18|4670.3|4670.3|0
1649171030000|2022-04-05 15:03:50|4670.66|4670.66|4670.84|4670.84|4670.84|4670.84|4669.73|4669.73|0
1649171040000|2022-04-05 15:04:00|4670.66|4670.66|4670.29|4670.29|4670.66|4670.66|4670.29|4670.29|0
1649171050000|2022-04-05 15:04:10|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|4670.38|0
1649171080000|2022-04-05 15:04:40|4671.05|4671.05|4671.52|4671.52|4671.61|4671.61|4671.05|4671.05|0
1649171090000|2022-04-05 15:04:50|4670.85|4670.85|4671.17|4671.17|4671.52|4671.52|4670.85|4670.85|0
1649171100000|2022-04-05 15:05:00|4671.35|4671.35|4670.77|4670.77|4671.35|4671.35|4670.68|4670.68|0
1649171110000|2022-04-05 15:05:10|4670.68|4670.68|4670.75|4670.75|4670.75|4670.75|4670.5|4670.5|0
1649171130000|2022-04-05 15:05:30|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|0
1649171140000|2022-04-05 15:05:40|4670.93|4670.93|4671.69|4671.69|4671.69|4671.69|4670.93|4670.93|0
1649171160000|2022-04-05 15:06:00|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|0
1649171170000|2022-04-05 15:06:10|4671.69|4671.69|4671.02|4671.02|4671.69|4671.69|4671.02|4671.02|0
1649171180000|2022-04-05 15:06:20|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1649171200000|2022-04-05 15:06:40|4670.84|4670.84|4669.55|4669.55|4670.84|4670.84|4669.55|4669.55|0
1649171220000|2022-04-05 15:07:00|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1649171260000|2022-04-05 15:07:40|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1649171270000|2022-04-05 15:07:50|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1649171280000|2022-04-05 15:08:00|4669.98|4669.98|4669.8|4669.8|4669.98|4669.98|4669.8|4669.8|0
1649171290000|2022-04-05 15:08:10|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1649171300000|2022-04-05 15:08:20|4669.95|4669.95|4668.52|4668.52|4669.95|4669.95|4668.52|4668.52|0
1649171320000|2022-04-05 15:08:40|4669.19|4669.19|4669.22|4669.22|4669.36|4669.36|4669.19|4669.19|0
1649171330000|2022-04-05 15:08:50|4669.39|4669.39|4670.01|4670.01|4670.01|4670.01|4669.39|4669.39|0
1649171340000|2022-04-05 15:09:00|4670.1|4670.1|4669.92|4669.92|4670.28|4670.28|4669.92|4669.92|0
1649171350000|2022-04-05 15:09:10|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|0
1649171360000|2022-04-05 15:09:20|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|4670.68|0
1649171390000|2022-04-05 15:09:50|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|4670.86|0
1649171400000|2022-04-05 15:10:00|4670.51|4670.51|4670.67|4670.67|4670.67|4670.67|4670.51|4670.51|0
1649171410000|2022-04-05 15:10:10|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|0
1649171430000|2022-04-05 15:10:30|4671.69|4671.69|4670.85|4670.85|4671.69|4671.69|4670.85|4670.85|0
1649171450000|2022-04-05 15:10:50|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|0
1649171460000|2022-04-05 15:11:00|4672.19|4672.19|4671.92|4671.92|4672.19|4672.19|4671.92|4671.92|0
1649171470000|2022-04-05 15:11:10|4672.1|4672.1|4672.19|4672.19|4672.19|4672.19|4672.1|4672.1|0
1649171480000|2022-04-05 15:11:20|4672.86|4672.86|4673.02|4673.02|4673.02|4673.02|4672.86|4672.86|0
1649171520000|2022-04-05 15:12:00|4672.35|4672.35|4672.24|4672.24|4672.62|4672.62|4672.24|4672.24|0
1649171530000|2022-04-05 15:12:10|4671.98|4671.98|4672.07|4672.07|4672.07|4672.07|4671.8|4671.8|0
1649171540000|2022-04-05 15:12:20|4672.39|4672.39|4672.99|4672.99|4672.99|4672.99|4672.32|4672.32|0
1649171550000|2022-04-05 15:12:30|4671.65|4671.65|4671.65|4671.65|4672.32|4672.32|4671.65|4671.65|0
1649171560000|2022-04-05 15:12:40|4671.29|4671.29|4671.47|4671.47|4671.47|4671.47|4671.29|4671.29|0
1649171570000|2022-04-05 15:12:50|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|0
1649171580000|2022-04-05 15:13:00|4671.24|4671.24|4671.33|4671.33|4671.33|4671.33|4671.24|4671.24|0
1649171590000|2022-04-05 15:13:10|4670.98|4670.98|4670.31|4670.31|4670.98|4670.98|4670.31|4670.31|0
1649171610000|2022-04-05 15:13:30|4670.4|4670.4|4670.22|4670.22|4670.4|4670.4|4670.04|4670.04|0
1649171620000|2022-04-05 15:13:40|4670.48|4670.48|4670.57|4670.57|4670.66|4670.66|4670.48|4670.48|0
1649171630000|2022-04-05 15:13:50|4670.31|4670.31|4670.54|4670.54|4670.54|4670.54|4670.31|4670.31|0
1649171640000|2022-04-05 15:14:00|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1649171650000|2022-04-05 15:14:10|4670.19|4670.19|4670.3|4670.3|4670.3|4670.3|4670.19|4670.19|0
1649171660000|2022-04-05 15:14:20|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|0
1649171680000|2022-04-05 15:14:40|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|4669.86|0
1649171690000|2022-04-05 15:14:50|4670.03|4670.03|4670.39|4670.39|4670.39|4670.39|4670.03|4670.03|0
1649171710000|2022-04-05 15:15:10|4670.3|4670.3|4670.39|4670.39|4670.39|4670.39|4670.3|4670.3|0
1649171720000|2022-04-05 15:15:20|4670.27|4670.27|4670.62|4670.62|4671.03|4671.03|4670|4670|0
1649171730000|2022-04-05 15:15:30|4670.5|4670.5|4670.41|4670.41|4670.5|4670.5|4670.41|4670.41|0
1649171740000|2022-04-05 15:15:40|4670.58|4670.58|4670.49|4670.49|4670.58|4670.58|4670.49|4670.49|0
1649171760000|2022-04-05 15:16:00|4670.65|4670.65|4671.24|4671.24|4671.32|4671.32|4670.65|4670.65|0
1649171780000|2022-04-05 15:16:20|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1649171790000|2022-04-05 15:16:30|4671.27|4671.27|4670.07|4670.07|4671.27|4671.27|4670.07|4670.07|0
1649171800000|2022-04-05 15:16:40|4669.95|4669.95|4670.04|4670.04|4670.04|4670.04|4669.95|4669.95|0
1649171820000|2022-04-05 15:17:00|4670.21|4670.21|4669.1|4669.1|4670.21|4670.21|4669.1|4669.1|0
1649171830000|2022-04-05 15:17:10|4668.92|4668.92|4669.01|4669.01|4669.01|4669.01|4668.92|4668.92|0
1649171840000|2022-04-05 15:17:20|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|4669.19|0
1649171860000|2022-04-05 15:17:40|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1649171880000|2022-04-05 15:18:00|4669.28|4669.28|4669.63|4669.63|4669.63|4669.63|4669.28|4669.28|0
1649171890000|2022-04-05 15:18:10|4669.72|4669.72|4669.63|4669.63|4669.81|4669.81|4669.63|4669.63|0
1649171900000|2022-04-05 15:18:20|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|0
1649171910000|2022-04-05 15:18:30|4669.91|4669.91|4670.09|4670.09|4670.09|4670.09|4669.91|4669.91|0
1649171930000|2022-04-05 15:18:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1649171940000|2022-04-05 15:19:00|4669.09|4669.09|4668.8|4668.8|4669.09|4669.09|4668.8|4668.8|0
1649171950000|2022-04-05 15:19:10|4668.63|4668.63|4668.56|4668.56|4668.72|4668.72|4668.56|4668.56|0
1649171960000|2022-04-05 15:19:20|4668.39|4668.39|4667.42|4667.42|4668.39|4668.39|4667.42|4667.42|0
1649171970000|2022-04-05 15:19:30|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|4667.16|0
1649171990000|2022-04-05 15:19:50|4667.01|4667.01|4667.68|4667.68|4667.68|4667.68|4667.01|4667.01|0
1649172000000|2022-04-05 15:20:00|4667.84|4667.84|4667.93|4667.93|4667.93|4667.93|4667.84|4667.84|0
1649172010000|2022-04-05 15:20:10|4668.1|4668.1|4668.27|4668.27|4668.27|4668.27|4668.1|4668.1|0
1649172020000|2022-04-05 15:20:20|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1649172030000|2022-04-05 15:20:30|4669.3|4669.3|4669.12|4669.12|4669.3|4669.3|4669.12|4669.12|0
1649172050000|2022-04-05 15:20:50|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1649172060000|2022-04-05 15:21:00|4668.85|4668.85|4668.62|4668.62|4668.85|4668.85|4668.62|4668.62|0
1649172070000|2022-04-05 15:21:10|4667.95|4667.95|4667.95|4667.95|4668.3|4668.3|4667.95|4667.95|0
1649172080000|2022-04-05 15:21:20|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1649172100000|2022-04-05 15:21:40|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|4667.57|0
1649172110000|2022-04-05 15:21:50|4667.4|4667.4|4667.77|4667.77|4667.77|4667.77|4667.4|4667.4|0
1649172120000|2022-04-05 15:22:00|4668.03|4668.03|4668.03|4668.03|4668.21|4668.21|4668.03|4668.03|0
1649172130000|2022-04-05 15:22:10|4668.7|4668.7|4668.88|4668.88|4668.88|4668.88|4668.7|4668.7|0
1649172140000|2022-04-05 15:22:20|4668.97|4668.97|4669.12|4669.12|4669.12|4669.12|4668.97|4668.97|0
1649172150000|2022-04-05 15:22:30|4669.79|4669.79|4670.05|4670.05|4670.05|4670.05|4669.79|4669.79|0
1649172170000|2022-04-05 15:22:50|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1649172180000|2022-04-05 15:23:00|4669.86|4669.86|4669.3|4669.3|4669.86|4669.86|4669.19|4669.19|0
1649172190000|2022-04-05 15:23:10|4669.56|4669.56|4669.47|4669.47|4669.56|4669.56|4669.47|4669.47|0
1649172210000|2022-04-05 15:23:30|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649172220000|2022-04-05 15:23:40|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649172230000|2022-04-05 15:23:50|4669.3|4669.3|4669.97|4669.97|4669.97|4669.97|4669.3|4669.3|0
1649172240000|2022-04-05 15:24:00|4670.32|4670.32|4670.99|4670.99|4671.34|4671.34|4670.14|4670.14|0
1649172250000|2022-04-05 15:24:10|4671.1|4671.1|4671.63|4671.63|4671.63|4671.63|4671.1|4671.1|0
1649172260000|2022-04-05 15:24:20|4671.45|4671.45|4671.45|4671.45|4671.45|4671.45|4671.45|4671.45|0
1649172270000|2022-04-05 15:24:30|4672.12|4672.12|4672.3|4672.3|4672.3|4672.3|4672.12|4672.12|0
1649172280000|2022-04-05 15:24:40|4672.21|4672.21|4672.12|4672.12|4672.21|4672.21|4672.12|4672.12|0
1649172290000|2022-04-05 15:24:50|4671.95|4671.95|4671.79|4671.79|4671.95|4671.95|4671.79|4671.79|0
1649172300000|2022-04-05 15:25:00|4671.7|4671.7|4671.48|4671.48|4671.7|4671.7|4671.33|4671.33|0
1649172320000|2022-04-05 15:25:20|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|0
1649172330000|2022-04-05 15:25:30|4671.71|4671.71|4671.98|4671.98|4671.98|4671.98|4671.71|4671.71|0
1649172340000|2022-04-05 15:25:40|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1649172350000|2022-04-05 15:25:50|4671.63|4671.63|4671.45|4671.45|4671.63|4671.63|4671.45|4671.45|0
1649172360000|2022-04-05 15:26:00|4671.33|4671.33|4671.51|4671.51|4671.6|4671.6|4671.24|4671.24|0
1649172380000|2022-04-05 15:26:20|4671.77|4671.77|4671.86|4671.86|4671.86|4671.86|4671.68|4671.68|0
1649172390000|2022-04-05 15:26:30|4671.19|4671.19|4670.96|4670.96|4671.19|4671.19|4670.96|4670.96|0
1649172400000|2022-04-05 15:26:40|4671.12|4671.12|4670.94|4670.94|4671.12|4671.12|4670.94|4670.94|0
1649172420000|2022-04-05 15:27:00|4671.03|4671.03|4670.54|4670.54|4671.21|4671.21|4670.54|4670.54|0
1649172440000|2022-04-05 15:27:20|4669.87|4669.87|4670.05|4670.05|4670.05|4670.05|4669.87|4669.87|0
1649172450000|2022-04-05 15:27:30|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1649172460000|2022-04-05 15:27:40|4670.19|4670.19|4670.72|4670.72|4670.72|4670.72|4670.19|4670.19|0
1649172470000|2022-04-05 15:27:50|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|4670.8|0
1649172480000|2022-04-05 15:28:00|4670.66|4670.66|4671|4671|4671|4671|4670.66|4670.66|0
1649172490000|2022-04-05 15:28:10|4671.67|4671.67|4671.67|4671.67|4672.34|4672.34|4671.67|4671.67|0
1649172500000|2022-04-05 15:28:20|4672.34|4672.34|4671.93|4671.93|4672.69|4672.69|4671.93|4671.93|0
1649172510000|2022-04-05 15:28:30|4673.27|4673.27|4673.36|4673.36|4673.36|4673.36|4673.27|4673.27|0
1649172520000|2022-04-05 15:28:40|4673.27|4673.27|4673.45|4673.45|4673.89|4673.89|4673.27|4673.27|0
1649172530000|2022-04-05 15:28:50|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|4672.78|0
1649172540000|2022-04-05 15:29:00|4673.45|4673.45|4673.11|4673.11|4673.91|4673.91|4673.11|4673.11|0
1649172550000|2022-04-05 15:29:10|4671.77|4671.77|4672.04|4672.04|4672.71|4672.71|4671.77|4671.77|0
1649172570000|2022-04-05 15:29:30|4671.95|4671.95|4671.95|4671.95|4672.62|4672.62|4671.95|4671.95|0
1649172580000|2022-04-05 15:29:40|4672.21|4672.21|4672.25|4672.25|4672.39|4672.39|4671.72|4671.72|0
1649172590000|2022-04-05 15:29:50|4672.84|4672.84|4673.58|4673.58|4674.18|4674.18|4672.84|4672.84|0
1649229300000|2022-04-06 07:15:00|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|4656.31|0
1649229320000|2022-04-06 07:15:20|4657.63|4657.63|4657.1|4657.1|4657.63|4657.63|4657.1|4657.1|0
1649229330000|2022-04-06 07:15:30|4656.66|4656.66|4658|4658|4658|4658|4656.66|4656.66|0
1649229340000|2022-04-06 07:15:40|4657.29|4657.29|4657.65|4657.65|4657.73|4657.73|4657.29|4657.29|0
1649229350000|2022-04-06 07:15:50|4658.99|4658.99|4658.32|4658.32|4658.99|4658.99|4658.32|4658.32|0
1649229360000|2022-04-06 07:16:00|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1649229370000|2022-04-06 07:16:10|4658.4|4658.4|4657.73|4657.73|4658.4|4658.4|4657.73|4657.73|0
1649229380000|2022-04-06 07:16:20|4657.2|4657.2|4657.56|4657.56|4657.56|4657.56|4657.2|4657.2|0
1649229390000|2022-04-06 07:16:30|4656.22|4656.22|4654.88|4654.88|4656.22|4656.22|4654.88|4654.88|0
1649229410000|2022-04-06 07:16:50|4654.21|4654.21|4654.88|4654.88|4655.55|4655.55|4654.21|4654.21|0
1649229420000|2022-04-06 07:17:00|4653.73|4653.73|4652.83|4652.83|4654.17|4654.17|4652.83|4652.83|0
1649229430000|2022-04-06 07:17:10|4652.39|4652.39|4651.72|4651.72|4652.39|4652.39|4651.72|4651.72|0
1649229440000|2022-04-06 07:17:20|4653.73|4653.73|4653.11|4653.11|4653.73|4653.73|4652.39|4652.39|0
1649229450000|2022-04-06 07:17:30|4652.49|4652.49|4652.76|4652.76|4652.76|4652.76|4652.49|4652.49|0
1649229460000|2022-04-06 07:17:40|4652.94|4652.94|4652.94|4652.94|4652.94|4652.94|4652.94|4652.94|0
1649229480000|2022-04-06 07:18:00|4652.85|4652.85|4652.23|4652.23|4652.85|4652.85|4652.23|4652.23|0
1649229490000|2022-04-06 07:18:10|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|4652.58|0
1649229500000|2022-04-06 07:18:20|4653.25|4653.25|4653.36|4653.36|4653.36|4653.36|4653.25|4653.25|0
1649229510000|2022-04-06 07:18:30|4652.74|4652.74|4652.26|4652.26|4652.74|4652.74|4652.26|4652.26|0
1649229520000|2022-04-06 07:18:40|4652.18|4652.18|4653.5|4653.5|4653.5|4653.5|4652.18|4652.18|0
1649229530000|2022-04-06 07:18:50|4653.32|4653.32|4653.41|4653.41|4653.41|4653.41|4653.32|4653.32|0
1649229540000|2022-04-06 07:19:00|4653.15|4653.15|4652.62|4652.62|4653.15|4653.15|4652.62|4652.62|0
1649229550000|2022-04-06 07:19:10|4653.23|4653.23|4654.12|4654.12|4654.12|4654.12|4653.23|4653.23|0
1649229570000|2022-04-06 07:19:30|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1649229590000|2022-04-06 07:19:50|4654.96|4654.96|4654.29|4654.29|4654.96|4654.96|4654.29|4654.29|0
1649229600000|2022-04-06 07:20:00|4653.41|4653.41|4652.07|4652.07|4653.41|4653.41|4652.07|4652.07|0
1649229610000|2022-04-06 07:20:10|4653.41|4653.41|4652.74|4652.74|4653.41|4653.41|4652.74|4652.74|0
1649229620000|2022-04-06 07:20:20|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649229630000|2022-04-06 07:20:30|4651.54|4651.54|4651.19|4651.19|4651.54|4651.54|4651.19|4651.19|0
1649229640000|2022-04-06 07:20:40|4651.86|4651.86|4651.86|4651.86|4651.86|4651.86|4651.86|4651.86|0
1649229660000|2022-04-06 07:21:00|4652.19|4652.19|4650.51|4650.51|4652.19|4652.19|4650.51|4650.51|0
1649229670000|2022-04-06 07:21:10|4650.78|4650.78|4655.99|4655.99|4655.99|4655.99|4650.78|4650.78|0
1649229680000|2022-04-06 07:21:20|4656.61|4656.61|4656.88|4656.88|4657.49|4657.49|4656.61|4656.61|0
1649229690000|2022-04-06 07:21:30|4657.55|4657.55|4658.34|4658.34|4658.34|4658.34|4657.55|4657.55|0
1649229700000|2022-04-06 07:21:40|4658.16|4658.16|4657.46|4657.46|4658.16|4658.16|4657.46|4657.46|0
1649229710000|2022-04-06 07:21:50|4658.16|4658.16|4658.52|4658.52|4658.52|4658.52|4658.16|4658.16|0
1649229730000|2022-04-06 07:22:10|4658.78|4658.78|4658.69|4658.69|4658.78|4658.78|4658.69|4658.69|0
1649229740000|2022-04-06 07:22:20|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|4657.81|0
1649229750000|2022-04-06 07:22:30|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1649229760000|2022-04-06 07:22:40|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|0
1649229770000|2022-04-06 07:22:50|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|4656.84|0
1649229780000|2022-04-06 07:23:00|4656.17|4656.17|4656.44|4656.44|4656.44|4656.44|4656.17|4656.17|0
1649229800000|2022-04-06 07:23:20|4656.21|4656.21|4656.88|4656.88|4656.88|4656.88|4654.87|4654.87|0
1649229810000|2022-04-06 07:23:30|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|4657.55|0
1649229820000|2022-04-06 07:23:40|4656.13|4656.13|4655.87|4655.87|4656.13|4656.13|4655.87|4655.87|0
1649229830000|2022-04-06 07:23:50|4655.2|4655.2|4654.53|4654.53|4655.2|4655.2|4654.53|4654.53|0
1649229840000|2022-04-06 07:24:00|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|4654.09|0
1649229850000|2022-04-06 07:24:10|4654.41|4654.41|4654.62|4654.62|4654.62|4654.62|4654.41|4654.41|0
1649229860000|2022-04-06 07:24:20|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|4654.71|0
1649229870000|2022-04-06 07:24:30|4654.97|4654.97|4655.32|4655.32|4655.32|4655.32|4654.97|4654.97|0
1649229880000|2022-04-06 07:24:40|4655.59|4655.59|4653.58|4653.58|4655.59|4655.59|4653.58|4653.58|0
1649229900000|2022-04-06 07:25:00|4654.92|4654.92|4655.59|4655.59|4655.59|4655.59|4654.92|4654.92|0
1649229910000|2022-04-06 07:25:10|4656.93|4656.93|4656.8|4656.8|4657.6|4657.6|4656.8|4656.8|0
1649229920000|2022-04-06 07:25:20|4656.95|4656.95|4657.13|4657.13|4657.13|4657.13|4656.95|4656.95|0
1649229940000|2022-04-06 07:25:40|4656.95|4656.95|4656.28|4656.28|4656.95|4656.95|4656.28|4656.28|0
1649229950000|2022-04-06 07:25:50|4655.45|4655.45|4655.98|4655.98|4655.98|4655.98|4655.45|4655.45|0
1649229960000|2022-04-06 07:26:00|4654.64|4654.64|4651.89|4651.89|4654.64|4654.64|4651.89|4651.89|0
1649229970000|2022-04-06 07:26:10|4652.33|4652.33|4652.19|4652.19|4652.33|4652.33|4651.66|4651.66|0
1649229980000|2022-04-06 07:26:20|4651.83|4651.83|4652.16|4652.16|4652.16|4652.16|4651.83|4651.83|0
1649229990000|2022-04-06 07:26:30|4652.52|4652.52|4652.66|4652.66|4652.66|4652.66|4652.52|4652.52|0
1649230000000|2022-04-06 07:26:40|4652.49|4652.49|4652.93|4652.93|4652.93|4652.93|4652.49|4652.49|0
1649230020000|2022-04-06 07:27:00|4653.9|4653.9|4653.37|4653.37|4653.9|4653.9|4653.37|4653.37|0
1649230040000|2022-04-06 07:27:20|4654.08|4654.08|4653.99|4653.99|4654.08|4654.08|4653.99|4653.99|0
1649230050000|2022-04-06 07:27:30|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|4653.55|0
1649230060000|2022-04-06 07:27:40|4653.81|4653.81|4654.66|4654.66|4654.66|4654.66|4653.81|4653.81|0
1649230070000|2022-04-06 07:27:50|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|4653.99|0
1649230090000|2022-04-06 07:28:10|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|4654.66|0
1649230110000|2022-04-06 07:28:30|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1649230120000|2022-04-06 07:28:40|4655.96|4655.96|4656.05|4656.05|4656.05|4656.05|4655.96|4655.96|0
1649230130000|2022-04-06 07:28:50|4658.06|4658.06|4660.07|4660.07|4660.07|4660.07|4658.06|4658.06|0
1649230140000|2022-04-06 07:29:00|4660.69|4660.69|4659.17|4659.17|4660.69|4660.69|4659.17|4659.17|0
1649230150000|2022-04-06 07:29:10|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|0
1649230160000|2022-04-06 07:29:20|4658.81|4658.81|4658.48|4658.48|4658.81|4658.81|4658.48|4658.48|0
1649230180000|2022-04-06 07:29:40|4657.14|4657.14|4656.58|4656.58|4657.29|4657.29|4656.58|4656.58|0
1649230190000|2022-04-06 07:29:50|4657.03|4657.03|4657.32|4657.32|4657.32|4657.32|4657.03|4657.03|0
1649230200000|2022-04-06 07:30:00|4657.23|4657.23|4656.69|4656.69|4657.23|4657.23|4656.58|4656.58|0
1649230210000|2022-04-06 07:30:10|4656.58|4656.58|4656.67|4656.67|4657.92|4657.92|4655.7|4655.7|0
1649230220000|2022-04-06 07:30:20|4656.76|4656.76|4657.03|4657.03|4657.03|4657.03|4656.76|4656.76|0
1649230230000|2022-04-06 07:30:30|4656.94|4656.94|4656.67|4656.67|4656.94|4656.94|4656.67|4656.67|0
1649230240000|2022-04-06 07:30:40|4656.82|4656.82|4656.2|4656.2|4656.82|4656.82|4656.2|4656.2|0
1649230250000|2022-04-06 07:30:50|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|4655.53|0
1649230260000|2022-04-06 07:31:00|4654.73|4654.73|4654.13|4654.13|4654.73|4654.73|4653.83|4653.83|0
1649230270000|2022-04-06 07:31:10|4654.84|4654.84|4654.17|4654.17|4654.84|4654.84|4654.17|4654.17|0
1649230280000|2022-04-06 07:31:20|4653.46|4653.46|4653.25|4653.25|4653.46|4653.46|4653.25|4653.25|0
1649230290000|2022-04-06 07:31:30|4652.37|4652.37|4652.77|4652.77|4652.77|4652.77|4652.01|4652.01|0
1649230300000|2022-04-06 07:31:40|4653.3|4653.3|4652.72|4652.72|4653.56|4653.56|4652.72|4652.72|0
1649230310000|2022-04-06 07:31:50|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|0
1649230320000|2022-04-06 07:32:00|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|4653.83|0
1649230330000|2022-04-06 07:32:10|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|4653.39|0
1649230340000|2022-04-06 07:32:20|4653.12|4653.12|4654.32|4654.32|4654.32|4654.32|4653.12|4653.12|0
1649230350000|2022-04-06 07:32:30|4653.79|4653.79|4654.15|4654.15|4654.15|4654.15|4653.79|4653.79|0
1649230360000|2022-04-06 07:32:40|4653.48|4653.48|4652.42|4652.42|4653.97|4653.97|4652.42|4652.42|0
1649230370000|2022-04-06 07:32:50|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|4653.12|0
1649230380000|2022-04-06 07:33:00|4652.83|4652.83|4652.68|4652.68|4652.83|4652.83|4652.68|4652.68|0
1649230390000|2022-04-06 07:33:10|4652.59|4652.59|4652.94|4652.94|4652.94|4652.94|4652.41|4652.41|0
1649230400000|2022-04-06 07:33:20|4652.77|4652.77|4657.59|4657.59|4657.59|4657.59|4652.77|4652.77|0
1649230410000|2022-04-06 07:33:30|4658.03|4658.03|4658.47|4658.47|4658.47|4658.47|4657.85|4657.85|0
1649230420000|2022-04-06 07:33:40|4658.56|4658.56|4658.53|4658.53|4659.2|4659.2|4658.53|4658.53|0
1649230430000|2022-04-06 07:33:50|4657.91|4657.91|4657.56|4657.56|4657.91|4657.91|4657.56|4657.56|0
1649230440000|2022-04-06 07:34:00|4657.91|4657.91|4659.68|4659.68|4659.68|4659.68|4657.91|4657.91|0
1649230460000|2022-04-06 07:34:20|4659.32|4659.32|4659.24|4659.24|4659.32|4659.32|4659.24|4659.24|0
1649230470000|2022-04-06 07:34:30|4659.32|4659.32|4659.32|4659.32|4659.32|4659.32|4658.97|4658.97|0
1649230490000|2022-04-06 07:34:50|4658.26|4658.26|4662.29|4662.29|4662.47|4662.47|4658.26|4658.26|0
1649230500000|2022-04-06 07:35:00|4662.82|4662.82|4664.52|4664.52|4664.52|4664.52|4662.82|4662.82|0
1649230510000|2022-04-06 07:35:10|4663.18|4663.18|4662.21|4662.21|4663.18|4663.18|4662.21|4662.21|0
1649230520000|2022-04-06 07:35:20|4661.76|4661.76|4663.06|4663.06|4663.06|4663.06|4661.48|4661.48|0
1649230530000|2022-04-06 07:35:30|4663.5|4663.5|4663.06|4663.06|4663.5|4663.5|4662.8|4662.8|0
1649230540000|2022-04-06 07:35:40|4662.71|4662.71|4663.24|4663.24|4663.24|4663.24|4662.71|4662.71|0
1649230550000|2022-04-06 07:35:50|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1649230570000|2022-04-06 07:36:10|4662.53|4662.53|4661.19|4661.19|4662.71|4662.71|4661.19|4661.19|0
1649230580000|2022-04-06 07:36:20|4661.86|4661.86|4661.86|4661.86|4661.86|4661.86|4661.86|4661.86|0
1649230590000|2022-04-06 07:36:30|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|4661.16|0
1649230600000|2022-04-06 07:36:40|4660.45|4660.45|4660.63|4660.63|4660.63|4660.63|4660.45|4660.45|0
1649230620000|2022-04-06 07:37:00|4660.89|4660.89|4661.05|4661.05|4661.05|4661.05|4660.7|4660.7|0
1649230630000|2022-04-06 07:37:10|4661.14|4661.14|4661.29|4661.29|4661.67|4661.67|4660.87|4660.87|0
1649230650000|2022-04-06 07:37:30|4661.55|4661.55|4660.88|4660.88|4661.55|4661.55|4660.88|4660.88|0
1649230660000|2022-04-06 07:37:40|4661.14|4661.14|4661.32|4661.32|4661.32|4661.32|4660.97|4660.97|0
1649230670000|2022-04-06 07:37:50|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1649230680000|2022-04-06 07:38:00|4661|4661|4661.81|4661.81|4662.34|4662.34|4661|4661|0
1649230690000|2022-04-06 07:38:10|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1649230700000|2022-04-06 07:38:20|4662.65|4662.65|4662.48|4662.48|4662.65|4662.65|4662.48|4662.48|0
1649230710000|2022-04-06 07:38:30|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|4662.39|0
1649230720000|2022-04-06 07:38:40|4662.12|4662.12|4662.56|4662.56|4662.56|4662.56|4662.12|4662.12|0
1649230730000|2022-04-06 07:38:50|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1649230740000|2022-04-06 07:39:00|4662.65|4662.65|4662.21|4662.21|4662.74|4662.74|4662.21|4662.21|0
1649230760000|2022-04-06 07:39:20|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|4661.88|0
1649230770000|2022-04-06 07:39:30|4661.97|4661.97|4662.06|4662.06|4662.06|4662.06|4661.97|4661.97|0
1649230790000|2022-04-06 07:39:50|4660.72|4660.72|4661.39|4661.39|4661.39|4661.39|4660.72|4660.72|0
1649230800000|2022-04-06 07:40:00|4662.06|4662.06|4663.84|4663.84|4663.84|4663.84|4661.97|4661.97|0
1649230830000|2022-04-06 07:40:30|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|0
1649230840000|2022-04-06 07:40:40|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1649230860000|2022-04-06 07:41:00|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|0
1649230880000|2022-04-06 07:41:20|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|4664.2|0
1649230890000|2022-04-06 07:41:30|4664.64|4664.64|4664.9|4664.9|4664.9|4664.9|4664.64|4664.64|0
1649230910000|2022-04-06 07:41:50|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|4664.64|0
1649230920000|2022-04-06 07:42:00|4664.99|4664.99|4665.4|4665.4|4665.93|4665.93|4664.99|4664.99|0
1649230930000|2022-04-06 07:42:10|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|0
1649230940000|2022-04-06 07:42:20|4664.69|4664.69|4664.34|4664.34|4664.69|4664.69|4664.34|4664.34|0
1649230950000|2022-04-06 07:42:30|4664.25|4664.25|4663.79|4663.79|4664.25|4664.25|4663.79|4663.79|0
1649230960000|2022-04-06 07:42:40|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|4663.08|0
1649230970000|2022-04-06 07:42:50|4663.26|4663.26|4662.64|4662.64|4663.26|4663.26|4662.64|4662.64|0
1649230980000|2022-04-06 07:43:00|4663.98|4663.98|4665.45|4665.45|4665.45|4665.45|4663.98|4663.98|0
1649230990000|2022-04-06 07:43:10|4664.78|4664.78|4664.11|4664.11|4664.78|4664.78|4664.11|4664.11|0
1649231000000|2022-04-06 07:43:20|4664.78|4664.78|4663.98|4663.98|4664.78|4664.78|4663.98|4663.98|0
1649231010000|2022-04-06 07:43:30|4664.07|4664.07|4664.75|4664.75|4664.93|4664.93|4664.07|4664.07|0
1649231020000|2022-04-06 07:43:40|4665.42|4665.42|4666.27|4666.27|4666.27|4666.27|4665.42|4665.42|0
1649231030000|2022-04-06 07:43:50|4665.92|4665.92|4665.25|4665.25|4665.92|4665.92|4665.25|4665.25|0
1649231040000|2022-04-06 07:44:00|4664.63|4664.63|4663.87|4663.87|4664.72|4664.72|4663.87|4663.87|0
1649231050000|2022-04-06 07:44:10|4663.6|4663.6|4664.54|4664.54|4664.54|4664.54|4663.6|4663.6|0
1649231060000|2022-04-06 07:44:20|4664.63|4664.63|4663.25|4663.25|4664.63|4664.63|4663.25|4663.25|0
1649231070000|2022-04-06 07:44:30|4663.16|4663.16|4665.18|4665.18|4665.18|4665.18|4663.16|4663.16|0
1649231080000|2022-04-06 07:44:40|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1649231090000|2022-04-06 07:44:50|4663.08|4663.08|4661.74|4661.74|4663.08|4663.08|4661.74|4661.74|0
1649231110000|2022-04-06 07:45:10|4662.41|4662.41|4662.02|4662.02|4662.41|4662.41|4660.65|4660.65|0
1649231120000|2022-04-06 07:45:20|4662.38|4662.38|4662.11|4662.11|4662.38|4662.38|4662.11|4662.11|0
1649231130000|2022-04-06 07:45:30|4662.47|4662.47|4662.11|4662.11|4662.47|4662.47|4661.85|4661.85|0
1649231140000|2022-04-06 07:45:40|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1649231150000|2022-04-06 07:45:50|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|0
1649231190000|2022-04-06 07:46:30|4661.81|4661.81|4662.29|4662.29|4662.29|4662.29|4661.72|4661.72|0
1649231210000|2022-04-06 07:46:50|4662.46|4662.46|4661.66|4661.66|4662.46|4662.46|4661.66|4661.66|0
1649231220000|2022-04-06 07:47:00|4661.57|4661.57|4661.84|4661.84|4661.84|4661.84|4661.57|4661.57|0
1649231230000|2022-04-06 07:47:10|4661.75|4661.75|4661.22|4661.22|4661.75|4661.75|4661.22|4661.22|0
1649231240000|2022-04-06 07:47:20|4661.04|4661.04|4662.01|4662.01|4662.01|4662.01|4661.04|4661.04|0
1649231250000|2022-04-06 07:47:30|4662.28|4662.28|4661.03|4661.03|4662.28|4662.28|4660.94|4660.94|0
1649231270000|2022-04-06 07:47:50|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1649231280000|2022-04-06 07:48:00|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|4660.35|0
1649231290000|2022-04-06 07:48:10|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1649231300000|2022-04-06 07:48:20|4660.79|4660.79|4655.48|4655.48|4660.79|4660.79|4655.48|4655.48|0
1649231310000|2022-04-06 07:48:30|4655.22|4655.22|4655.66|4655.66|4655.66|4655.66|4655.13|4655.13|0
1649231330000|2022-04-06 07:48:50|4655.83|4655.83|4655.3|4655.3|4655.83|4655.83|4655.3|4655.3|0
1649231340000|2022-04-06 07:49:00|4655.13|4655.13|4653.03|4653.03|4655.13|4655.13|4653.03|4653.03|0
1649231350000|2022-04-06 07:49:10|4652.79|4652.79|4654.83|4654.83|4654.83|4654.83|4652.56|4652.56|0
1649231360000|2022-04-06 07:49:20|4655.18|4655.18|4655.04|4655.04|4655.21|4655.21|4654.95|4654.95|0
1649231370000|2022-04-06 07:49:30|4654.86|4654.86|4654.19|4654.19|4654.86|4654.86|4654.19|4654.19|0
1649231380000|2022-04-06 07:49:40|4654.01|4654.01|4653.85|4653.85|4654.01|4654.01|4653.85|4653.85|0
1649231390000|2022-04-06 07:49:50|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|4653.58|0
1649231400000|2022-04-06 07:50:00|4651.57|4651.57|4652.28|4652.28|4652.37|4652.37|4651.57|4651.57|0
1649231410000|2022-04-06 07:50:10|4652.19|4652.19|4651.49|4651.49|4652.19|4652.19|4651.49|4651.49|0
1649231430000|2022-04-06 07:50:30|4651.31|4651.31|4651.4|4651.4|4651.49|4651.49|4651.31|4651.31|0
1649231460000|2022-04-06 07:51:00|4650.87|4650.87|4649.21|4649.21|4650.96|4650.96|4648.5|4648.5|0
1649231470000|2022-04-06 07:51:10|4649.48|4649.48|4650.01|4650.01|4650.01|4650.01|4649.48|4649.48|0
1649231480000|2022-04-06 07:51:20|4649.92|4649.92|4649.83|4649.83|4649.92|4649.92|4649.83|4649.83|0
1649231490000|2022-04-06 07:51:30|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1649231510000|2022-04-06 07:51:50|4650.62|4650.62|4651.65|4651.65|4651.65|4651.65|4650.62|4650.62|0
1649231520000|2022-04-06 07:52:00|4650.59|4650.59|4651.93|4651.93|4651.93|4651.93|4650.59|4650.59|0
1649231530000|2022-04-06 07:52:10|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|4652.19|0
1649231580000|2022-04-06 07:53:00|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|4652.28|0
1649231590000|2022-04-06 07:53:10|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|4652.02|0
1649231600000|2022-04-06 07:53:20|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|0
1649231610000|2022-04-06 07:53:30|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1649231620000|2022-04-06 07:53:40|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|4652.99|0
1649231630000|2022-04-06 07:53:50|4652.72|4652.72|4652.46|4652.46|4652.72|4652.72|4652.46|4652.46|0
1649231640000|2022-04-06 07:54:00|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|4652.63|0
1649231650000|2022-04-06 07:54:10|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1649231660000|2022-04-06 07:54:20|4653.42|4653.42|4652.17|4652.17|4653.42|4653.42|4651.41|4651.41|0
1649231670000|2022-04-06 07:54:30|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|4650.83|0
1649231680000|2022-04-06 07:54:40|4650.39|4650.39|4650.03|4650.03|4650.39|4650.39|4650.03|4650.03|0
1649231690000|2022-04-06 07:54:50|4650.21|4650.21|4649.54|4649.54|4650.21|4650.21|4649.54|4649.54|0
1649231700000|2022-04-06 07:55:00|4648.87|4648.87|4650.28|4650.28|4650.28|4650.28|4648.87|4648.87|0
1649231730000|2022-04-06 07:55:30|4649.61|4649.61|4649.26|4649.26|4649.61|4649.61|4649.26|4649.26|0
1649231740000|2022-04-06 07:55:40|4648.59|4648.59|4648.41|4648.41|4648.59|4648.59|4648.41|4648.41|0
1649231750000|2022-04-06 07:55:50|4648.25|4648.25|4648.8|4648.8|4648.8|4648.8|4647.6|4647.6|0
1649231760000|2022-04-06 07:56:00|4649.47|4649.47|4650|4650|4650|4650|4649.47|4649.47|0
1649231780000|2022-04-06 07:56:20|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|0
1649231790000|2022-04-06 07:56:30|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|4650.15|0
1649231800000|2022-04-06 07:56:40|4648.81|4648.81|4648.36|4648.36|4648.81|4648.81|4648.36|4648.36|0
1649231810000|2022-04-06 07:56:50|4648.45|4648.45|4648.45|4648.45|4648.45|4648.45|4648.45|4648.45|0
1649231820000|2022-04-06 07:57:00|4648.13|4648.13|4648.13|4648.13|4649.47|4649.47|4648.13|4648.13|0
1649231830000|2022-04-06 07:57:10|4647.46|4647.46|4646.79|4646.79|4647.46|4647.46|4646.79|4646.79|0
1649231850000|2022-04-06 07:57:30|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|4647.15|0
1649231860000|2022-04-06 07:57:40|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1649231880000|2022-04-06 07:58:00|4647.59|4647.59|4647.93|4647.93|4648.61|4648.61|4647.59|4647.59|0
1649231900000|2022-04-06 07:58:20|4647.49|4647.49|4646.82|4646.82|4647.49|4647.49|4646.82|4646.82|0
1649231910000|2022-04-06 07:58:30|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|0
1649231940000|2022-04-06 07:59:00|4645.07|4645.07|4645.48|4645.48|4645.48|4645.48|4644.81|4644.81|0
1649231950000|2022-04-06 07:59:10|4645.21|4645.21|4644.19|4644.19|4645.21|4645.21|4644.19|4644.19|0
1649231980000|2022-04-06 07:59:40|4643.22|4643.22|4643.49|4643.49|4643.49|4643.49|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4644.46|4644.46|4644.72|4644.72|4643.57|4643.57|0
1649232010000|2022-04-06 08:00:10|4645.8|4645.8|4645.09|4645.09|4645.8|4645.8|4644.42|4644.42|0
1649232020000|2022-04-06 08:00:20|4645.62|4645.62|4646.51|4646.51|4646.51|4646.51|4645.62|4645.62|0
1649232040000|2022-04-06 08:00:40|4646.68|4646.68|4646.95|4646.95|4646.95|4646.95|4646.68|4646.68|0
1649232060000|2022-04-06 08:01:00|4647.28|4647.28|4647.45|4647.45|4647.45|4647.45|4647.28|4647.28|0
1649232070000|2022-04-06 08:01:10|4647.72|4647.72|4647.63|4647.63|4647.72|4647.72|4647.63|4647.63|0
1649232080000|2022-04-06 08:01:20|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|0
1649232090000|2022-04-06 08:01:30|4647.81|4647.81|4646.96|4646.96|4647.81|4647.81|4646.87|4646.87|0
1649232110000|2022-04-06 08:01:50|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|4646.34|0
1649232120000|2022-04-06 08:02:00|4646.25|4646.25|4646.08|4646.08|4646.25|4646.25|4645.9|4645.9|0
1649232130000|2022-04-06 08:02:10|4646.16|4646.16|4644.45|4644.45|4646.28|4646.28|4644.45|4644.45|0
1649232140000|2022-04-06 08:02:20|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|4643.57|0
1649232150000|2022-04-06 08:02:30|4643.92|4643.92|4644.19|4644.19|4644.19|4644.19|4643.92|4643.92|0
1649232160000|2022-04-06 08:02:40|4644.27|4644.27|4644.36|4644.36|4644.36|4644.36|4644.27|4644.27|0
1649232170000|2022-04-06 08:02:50|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1649232180000|2022-04-06 08:03:00|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|4644.15|0
1649232200000|2022-04-06 08:03:20|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|4643.53|0
1649232220000|2022-04-06 08:03:40|4642.86|4642.86|4642.19|4642.19|4642.86|4642.86|4641.52|4641.52|0
1649232230000|2022-04-06 08:03:50|4642.86|4642.86|4644.2|4644.2|4644.2|4644.2|4642.86|4642.86|0
1649232250000|2022-04-06 08:04:10|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|4644.47|0
1649232260000|2022-04-06 08:04:20|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|4645.35|0
1649232280000|2022-04-06 08:04:40|4645.68|4645.68|4645.42|4645.42|4645.68|4645.68|4645.42|4645.42|0
1649232290000|2022-04-06 08:04:50|4645.77|4645.77|4645.86|4645.86|4645.86|4645.86|4645.77|4645.77|0
1649232300000|2022-04-06 08:05:00|4645.59|4645.59|4642.91|4642.91|4645.59|4645.59|4642.91|4642.91|0
1649232310000|2022-04-06 08:05:10|4642.21|4642.21|4642.88|4642.88|4642.88|4642.88|4642.21|4642.21|0
1649232320000|2022-04-06 08:05:20|4643.55|4643.55|4643.99|4643.99|4644.16|4644.16|4643.55|4643.55|0
1649232350000|2022-04-06 08:05:50|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|0
1649232360000|2022-04-06 08:06:00|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1649232370000|2022-04-06 08:06:10|4644.61|4644.61|4645.27|4645.27|4645.27|4645.27|4644.61|4644.61|0
1649232380000|2022-04-06 08:06:20|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1649232390000|2022-04-06 08:06:30|4644.92|4644.92|4644.75|4644.75|4644.92|4644.92|4644.75|4644.75|0
1649232400000|2022-04-06 08:06:40|4644.92|4644.92|4643|4643|4645.01|4645.01|4643|4643|0
1649232410000|2022-04-06 08:06:50|4643.67|4643.67|4644.34|4644.34|4644.34|4644.34|4643.67|4643.67|0
1649232430000|2022-04-06 08:07:10|4644.61|4644.61|4643.27|4643.27|4644.61|4644.61|4643.27|4643.27|0
1649232440000|2022-04-06 08:07:20|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|4642.63|0
1649232450000|2022-04-06 08:07:30|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|0
1649232460000|2022-04-06 08:07:40|4642.6|4642.6|4643.04|4643.04|4643.04|4643.04|4642.6|4642.6|0
1649232470000|2022-04-06 08:07:50|4643.13|4643.13|4643.13|4643.13|4643.31|4643.31|4643.13|4643.13|0
1649232480000|2022-04-06 08:08:00|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1649232490000|2022-04-06 08:08:10|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|0
1649232500000|2022-04-06 08:08:20|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|4642.18|0
1649232510000|2022-04-06 08:08:30|4641.85|4641.85|4641.38|4641.38|4641.85|4641.85|4641.38|4641.38|0
1649232520000|2022-04-06 08:08:40|4640.71|4640.71|4640.98|4640.98|4640.98|4640.98|4640.71|4640.71|0
1649232530000|2022-04-06 08:08:50|4641.42|4641.42|4641.2|4641.2|4641.42|4641.42|4641.2|4641.2|0
1649232540000|2022-04-06 08:09:00|4640.59|4640.59|4639.67|4639.67|4640.59|4640.59|4639.67|4639.67|0
1649232550000|2022-04-06 08:09:10|4639.85|4639.85|4640.09|4640.09|4640.09|4640.09|4639.29|4639.29|0
1649232560000|2022-04-06 08:09:20|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|0
1649232570000|2022-04-06 08:09:30|4640.05|4640.05|4640.28|4640.28|4640.28|4640.28|4639.61|4639.61|0
1649232580000|2022-04-06 08:09:40|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1649232590000|2022-04-06 08:09:50|4640.54|4640.54|4639.52|4639.52|4640.54|4640.54|4639.52|4639.52|0
1649232600000|2022-04-06 08:10:00|4638.85|4638.85|4637.53|4637.53|4638.85|4638.85|4637.53|4637.53|0
1649232610000|2022-04-06 08:10:10|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|0
1649232620000|2022-04-06 08:10:20|4636.01|4636.01|4635.34|4635.34|4636.01|4636.01|4635.34|4635.34|0
1649232630000|2022-04-06 08:10:30|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|0
1649232660000|2022-04-06 08:11:00|4637.01|4637.01|4636.89|4636.89|4637.27|4637.27|4636.89|4636.89|0
1649232670000|2022-04-06 08:11:10|4636.22|4636.22|4634.92|4634.92|4636.22|4636.22|4633.54|4633.54|0
1649232680000|2022-04-06 08:11:20|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|4634.47|0
1649232690000|2022-04-06 08:11:30|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|4634.83|0
1649232700000|2022-04-06 08:11:40|4635|4635|4635.8|4635.8|4635.8|4635.8|4634.83|4634.83|0
1649232710000|2022-04-06 08:11:50|4635.53|4635.53|4635.45|4635.45|4635.53|4635.53|4635.45|4635.45|0
1649232720000|2022-04-06 08:12:00|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|0
1649232730000|2022-04-06 08:12:10|4635.76|4635.76|4636.38|4636.38|4636.38|4636.38|4635.76|4635.76|0
1649232770000|2022-04-06 08:12:50|4636.73|4636.73|4636.63|4636.63|4636.8|4636.8|4636.63|4636.63|0
1649232780000|2022-04-06 08:13:00|4636.48|4636.48|4640.44|4640.44|4640.79|4640.79|4636.48|4636.48|0
1649232790000|2022-04-06 08:13:10|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|4640.26|0
1649232800000|2022-04-06 08:13:20|4640.38|4640.38|4639.71|4639.71|4640.82|4640.82|4639.71|4639.71|0
1649232810000|2022-04-06 08:13:30|4639.85|4639.85|4638.82|4638.82|4639.85|4639.85|4638.82|4638.82|0
1649232820000|2022-04-06 08:13:40|4637.48|4637.48|4637.66|4637.66|4637.66|4637.66|4637.48|4637.48|0
1649232830000|2022-04-06 08:13:50|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|0
1649232840000|2022-04-06 08:14:00|4637.92|4637.92|4638.19|4638.19|4638.19|4638.19|4637.92|4637.92|0
1649232850000|2022-04-06 08:14:10|4638.54|4638.54|4639.56|4639.56|4639.56|4639.56|4638.54|4638.54|0
1649232870000|2022-04-06 08:14:30|4639.71|4639.71|4639.01|4639.01|4639.71|4639.71|4639.01|4639.01|0
1649232890000|2022-04-06 08:14:50|4638.3|4638.3|4638.48|4638.48|4638.48|4638.48|4638.3|4638.3|0
1649232900000|2022-04-06 08:15:00|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4638.88|4638.88|0
1649232910000|2022-04-06 08:15:10|4638.88|4638.88|4639.32|4639.32|4639.32|4639.32|4638.88|4638.88|0
1649232920000|2022-04-06 08:15:20|4639.41|4639.41|4638.74|4638.74|4639.41|4639.41|4638.74|4638.74|0
1649232930000|2022-04-06 08:15:30|4639.85|4639.85|4640.52|4640.52|4640.52|4640.52|4639.85|4639.85|0
1649232950000|2022-04-06 08:15:50|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|4640.87|0
1649232960000|2022-04-06 08:16:00|4640.34|4640.34|4639.55|4639.55|4640.34|4640.34|4639.55|4639.55|0
1649232970000|2022-04-06 08:16:10|4638.88|4638.88|4638.88|4638.88|4638.97|4638.97|4638.88|4638.88|0
1649232990000|2022-04-06 08:16:30|4638.53|4638.53|4638.87|4638.87|4638.87|4638.87|4638.35|4638.35|0
1649233000000|2022-04-06 08:16:40|4638.69|4638.69|4638.98|4638.98|4639.22|4639.22|4638.69|4638.69|0
1649233010000|2022-04-06 08:16:50|4638.66|4638.66|4639.33|4639.33|4639.33|4639.33|4638.66|4638.66|0
1649233020000|2022-04-06 08:17:00|4639.77|4639.77|4639.41|4639.41|4639.85|4639.85|4639.41|4639.41|0
1649233030000|2022-04-06 08:17:10|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1649233040000|2022-04-06 08:17:20|4638.07|4638.07|4636.11|4636.11|4638.07|4638.07|4636.11|4636.11|0
1649233050000|2022-04-06 08:17:30|4635.67|4635.67|4636.17|4636.17|4636.17|4636.17|4635.14|4635.14|0
1649233070000|2022-04-06 08:17:50|4636.52|4636.52|4635.99|4635.99|4636.52|4636.52|4635.99|4635.99|0
1649233080000|2022-04-06 08:18:00|4635.78|4635.78|4635.51|4635.51|4635.78|4635.78|4635.51|4635.51|0
1649233090000|2022-04-06 08:18:10|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|0
1649233100000|2022-04-06 08:18:20|4634.89|4634.89|4634.72|4634.72|4634.89|4634.89|4634.72|4634.72|0
1649233110000|2022-04-06 08:18:30|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|4635.39|0
1649233120000|2022-04-06 08:18:40|4635.04|4635.04|4634.89|4634.89|4635.04|4635.04|4634.89|4634.89|0
1649233140000|2022-04-06 08:19:00|4634.98|4634.98|4635.15|4635.15|4635.15|4635.15|4634.98|4634.98|0
1649233150000|2022-04-06 08:19:10|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|0
1649233170000|2022-04-06 08:19:30|4634.98|4634.98|4633.16|4633.16|4634.98|4634.98|4633.16|4633.16|0
1649233180000|2022-04-06 08:19:40|4633.07|4633.07|4633.37|4633.37|4633.37|4633.37|4633.07|4633.07|0
1649233190000|2022-04-06 08:19:50|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1649233200000|2022-04-06 08:20:00|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1649233210000|2022-04-06 08:20:10|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|0
1649233220000|2022-04-06 08:20:20|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|4633.09|0
1649233230000|2022-04-06 08:20:30|4632.38|4632.38|4630.02|4630.02|4632.38|4632.38|4630.02|4630.02|0
1649233240000|2022-04-06 08:20:40|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|0
1649233250000|2022-04-06 08:20:50|4630.46|4630.46|4630.06|4630.06|4630.73|4630.73|4630.06|4630.06|0
1649233270000|2022-04-06 08:21:10|4629.39|4629.39|4628.42|4628.42|4629.39|4629.39|4628.24|4628.24|0
1649233280000|2022-04-06 08:21:20|4628.31|4628.31|4628.31|4628.31|4628.31|4628.31|4628.31|4628.31|0
1649233290000|2022-04-06 08:21:30|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|4629.65|0
1649233300000|2022-04-06 08:21:40|4628.94|4628.94|4629.61|4629.61|4629.61|4629.61|4628.94|4628.94|0
1649233310000|2022-04-06 08:21:50|4629.52|4629.52|4628.1|4628.1|4629.52|4629.52|4628.1|4628.1|0
1649233320000|2022-04-06 08:22:00|4628.77|4628.77|4629.03|4629.03|4629.79|4629.79|4628.77|4628.77|0
1649233330000|2022-04-06 08:22:10|4628.36|4628.36|4628.1|4628.1|4628.36|4628.36|4628.1|4628.1|0
1649233340000|2022-04-06 08:22:20|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|0
1649233370000|2022-04-06 08:22:50|4628.54|4628.54|4627.37|4627.37|4628.71|4628.71|4627.37|4627.37|0
1649233380000|2022-04-06 08:23:00|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1649233390000|2022-04-06 08:23:10|4628.49|4628.49|4626.26|4626.26|4628.49|4628.49|4626.26|4626.26|0
1649233400000|2022-04-06 08:23:20|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|4626.93|0
1649233410000|2022-04-06 08:23:30|4626.49|4626.49|4626.15|4626.15|4626.49|4626.49|4626.15|4626.15|0
1649233420000|2022-04-06 08:23:40|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|4626.51|0
1649233450000|2022-04-06 08:24:10|4627.84|4627.84|4627.58|4627.58|4627.84|4627.84|4627.58|4627.58|0
1649233460000|2022-04-06 08:24:20|4627.49|4627.49|4627.76|4627.76|4628.02|4628.02|4627.4|4627.4|0
1649233470000|2022-04-06 08:24:30|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|0
1649233480000|2022-04-06 08:24:40|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|0
1649233490000|2022-04-06 08:24:50|4628.53|4628.53|4629.37|4629.37|4629.64|4629.64|4628.53|4628.53|0
1649233500000|2022-04-06 08:25:00|4629.28|4629.28|4629.28|4629.28|4629.28|4629.28|4629.28|4629.28|0
1649233510000|2022-04-06 08:25:10|4629.95|4629.95|4633.3|4633.3|4633.3|4633.3|4629.95|4629.95|0
1649233520000|2022-04-06 08:25:20|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|0
1649233530000|2022-04-06 08:25:30|4635.08|4635.08|4634.42|4634.42|4635.08|4635.08|4634.42|4634.42|0
1649233540000|2022-04-06 08:25:40|4634.59|4634.59|4634.15|4634.15|4634.68|4634.68|4634.15|4634.15|0
1649233560000|2022-04-06 08:26:00|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1649233570000|2022-04-06 08:26:10|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1649233590000|2022-04-06 08:26:30|4634.14|4634.14|4634.31|4634.31|4634.31|4634.31|4634.14|4634.14|0
1649233600000|2022-04-06 08:26:40|4634.67|4634.67|4634.49|4634.49|4634.67|4634.67|4634.49|4634.49|0
1649233610000|2022-04-06 08:26:50|4634.67|4634.67|4635.2|4635.2|4635.2|4635.2|4634.67|4634.67|0
1649233620000|2022-04-06 08:27:00|4635.99|4635.99|4635.93|4635.93|4635.99|4635.99|4635.83|4635.83|0
1649233630000|2022-04-06 08:27:10|4634.59|4634.59|4634.24|4634.24|4634.59|4634.59|4634.24|4634.24|0
1649233640000|2022-04-06 08:27:20|4634.06|4634.06|4633.89|4633.89|4634.06|4634.06|4633.8|4633.8|0
1649233660000|2022-04-06 08:27:40|4634.33|4634.33|4634.77|4634.77|4634.77|4634.77|4634.33|4634.33|0
1649233670000|2022-04-06 08:27:50|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|0
1649233680000|2022-04-06 08:28:00|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|0
1649233690000|2022-04-06 08:28:10|4635.1|4635.1|4634.57|4634.57|4635.1|4635.1|4634.57|4634.57|0
1649233700000|2022-04-06 08:28:20|4634.22|4634.22|4634.45|4634.45|4634.57|4634.57|4633.78|4633.78|0
1649233710000|2022-04-06 08:28:30|4635.11|4635.11|4635.9|4635.9|4636.07|4636.07|4635.11|4635.11|0
1649233720000|2022-04-06 08:28:40|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1649233740000|2022-04-06 08:29:00|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|0
1649233750000|2022-04-06 08:29:10|4636.49|4636.49|4635.32|4635.32|4636.66|4636.66|4635.32|4635.32|0
1649233770000|2022-04-06 08:29:30|4635.68|4635.68|4635.68|4635.68|4635.68|4635.68|4635.68|4635.68|0
1649233790000|2022-04-06 08:29:50|4636.35|4636.35|4636.17|4636.17|4636.35|4636.35|4636.17|4636.17|0
1649233820000|2022-04-06 08:30:20|4635.04|4635.04|4635.04|4635.04|4635.04|4635.04|4635.04|4635.04|0
1649233830000|2022-04-06 08:30:30|4635.19|4635.19|4635.63|4635.63|4635.63|4635.63|4635.19|4635.19|0
1649233840000|2022-04-06 08:30:40|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|0
1649233850000|2022-04-06 08:30:50|4634.89|4634.89|4634.79|4634.79|4634.89|4634.89|4634.79|4634.79|0
1649233870000|2022-04-06 08:31:10|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|0
1649233880000|2022-04-06 08:31:20|4634.84|4634.84|4635.02|4635.02|4635.02|4635.02|4634.84|4634.84|0
1649233890000|2022-04-06 08:31:30|4633.68|4633.68|4632.83|4632.83|4633.68|4633.68|4632.83|4632.83|0
1649233900000|2022-04-06 08:31:40|4632.3|4632.3|4632.74|4632.74|4632.74|4632.74|4632.3|4632.3|0
1649233910000|2022-04-06 08:31:50|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|4633.01|0
1649233920000|2022-04-06 08:32:00|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1649233940000|2022-04-06 08:32:20|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|4632.16|0
1649233950000|2022-04-06 08:32:30|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|4632.34|0
1649233960000|2022-04-06 08:32:40|4633.01|4633.01|4633.8|4633.8|4633.8|4633.8|4633.01|4633.01|0
1649233970000|2022-04-06 08:32:50|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|0
1649233980000|2022-04-06 08:33:00|4632.83|4632.83|4633.27|4633.27|4633.27|4633.27|4632.83|4632.83|0
1649233990000|2022-04-06 08:33:10|4633.51|4633.51|4634.18|4634.18|4634.18|4634.18|4633.51|4633.51|0
1649234000000|2022-04-06 08:33:20|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|0
1649234010000|2022-04-06 08:33:30|4634.56|4634.56|4633.74|4633.74|4634.56|4634.56|4633.74|4633.74|0
1649234030000|2022-04-06 08:33:50|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1649234040000|2022-04-06 08:34:00|4633.91|4633.91|4633.65|4633.65|4633.91|4633.91|4633.65|4633.65|0
1649234060000|2022-04-06 08:34:20|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|0
1649234070000|2022-04-06 08:34:30|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|0
1649234080000|2022-04-06 08:34:40|4633.91|4633.91|4635.25|4635.25|4635.25|4635.25|4633.91|4633.91|0
1649234090000|2022-04-06 08:34:50|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|0
1649234110000|2022-04-06 08:35:10|4635.87|4635.87|4636.05|4636.05|4636.05|4636.05|4635.87|4635.87|0
1649234120000|2022-04-06 08:35:20|4635.61|4635.61|4634.94|4634.94|4635.61|4635.61|4634.94|4634.94|0
1649234130000|2022-04-06 08:35:30|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|4634.67|0
1649234160000|2022-04-06 08:36:00|4634.91|4634.91|4635.98|4635.98|4636.25|4636.25|4634.91|4634.91|0
1649234170000|2022-04-06 08:36:10|4635.63|4635.63|4635.45|4635.45|4635.63|4635.63|4635.45|4635.45|0
1649234180000|2022-04-06 08:36:20|4634.78|4634.78|4633.9|4633.9|4634.78|4634.78|4633.9|4633.9|0
1649234190000|2022-04-06 08:36:30|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|4634.34|0
1649234200000|2022-04-06 08:36:40|4633.72|4633.72|4633.19|4633.19|4633.72|4633.72|4633.19|4633.19|0
1649234210000|2022-04-06 08:36:50|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|4632.52|0
1649234220000|2022-04-06 08:37:00|4632.78|4632.78|4633.33|4633.33|4633.33|4633.33|4632.78|4632.78|0
1649234240000|2022-04-06 08:37:20|4633.22|4633.22|4632.78|4632.78|4633.22|4633.22|4632.78|4632.78|0
1649234270000|2022-04-06 08:37:50|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|0
1649234280000|2022-04-06 08:38:00|4633.45|4633.45|4633.98|4633.98|4633.98|4633.98|4633.45|4633.45|0
1649234300000|2022-04-06 08:38:20|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|0
1649234310000|2022-04-06 08:38:30|4633.86|4633.86|4633.78|4633.78|4633.86|4633.86|4633.78|4633.78|0
1649234330000|2022-04-06 08:38:50|4633.69|4633.69|4633.95|4633.95|4633.95|4633.95|4633.69|4633.69|0
1649234340000|2022-04-06 08:39:00|4633.86|4633.86|4634.13|4634.13|4634.13|4634.13|4633.86|4633.86|0
1649234350000|2022-04-06 08:39:10|4634.22|4634.22|4634.48|4634.48|4634.48|4634.48|4634.22|4634.22|0
1649234370000|2022-04-06 08:39:30|4634.83|4634.83|4635.1|4635.1|4635.1|4635.1|4634.83|4634.83|0
1649234380000|2022-04-06 08:39:40|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|0
1649234400000|2022-04-06 08:40:00|4633.5|4633.5|4632.83|4632.83|4634.16|4634.16|4632.83|4632.83|0
1649234440000|2022-04-06 08:40:40|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|0
1649234450000|2022-04-06 08:40:50|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|4634.24|0
1649234460000|2022-04-06 08:41:00|4634.59|4634.59|4634.12|4634.12|4634.59|4634.59|4634.12|4634.12|0
1649234470000|2022-04-06 08:41:10|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|0
1649234480000|2022-04-06 08:41:20|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|4633.16|0
1649234490000|2022-04-06 08:41:30|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|0
1649234500000|2022-04-06 08:41:40|4633.65|4633.65|4632.45|4632.45|4633.65|4633.65|4632.45|4632.45|0
1649234510000|2022-04-06 08:41:50|4631.78|4631.78|4632.31|4632.31|4632.31|4632.31|4631.78|4631.78|0
1649234540000|2022-04-06 08:42:20|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|4632.98|0
1649234560000|2022-04-06 08:42:40|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|0
1649234610000|2022-04-06 08:43:30|4632.98|4632.98|4632.86|4632.86|4633.12|4633.12|4632.36|4632.36|0
1649234620000|2022-04-06 08:43:40|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|0
1649234630000|2022-04-06 08:43:50|4633.97|4633.97|4633.79|4633.79|4634.14|4634.14|4633.79|4633.79|0
1649234640000|2022-04-06 08:44:00|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|0
1649234660000|2022-04-06 08:44:20|4632.41|4632.41|4631.36|4631.36|4632.41|4632.41|4631.36|4631.36|0
1649234680000|2022-04-06 08:44:40|4631.25|4631.25|4630.7|4630.7|4631.25|4631.25|4630.7|4630.7|0
1649234690000|2022-04-06 08:44:50|4630.6|4630.6|4628.71|4628.71|4631.13|4631.13|4628.18|4628.18|0
1649234700000|2022-04-06 08:45:00|4628.09|4628.09|4628.18|4628.18|4628.18|4628.18|4628.09|4628.09|0
1649234710000|2022-04-06 08:45:10|4628.27|4628.27|4628.27|4628.27|4628.53|4628.53|4628.27|4628.27|0
1649234720000|2022-04-06 08:45:20|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|0
1649234740000|2022-04-06 08:45:40|4625.76|4625.76|4627.77|4627.77|4627.77|4627.77|4625.76|4625.76|0
1649234750000|2022-04-06 08:45:50|4627.1|4627.1|4626.4|4626.4|4627.1|4627.1|4626.4|4626.4|0
1649234760000|2022-04-06 08:46:00|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|4625.06|0
1649234770000|2022-04-06 08:46:10|4624.39|4624.39|4624.71|4624.71|4625.42|4625.42|4624.27|4624.27|0
1649234780000|2022-04-06 08:46:20|4624.8|4624.8|4625.06|4625.06|4625.06|4625.06|4624.8|4624.8|0
1649234790000|2022-04-06 08:46:30|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|4625.59|0
1649234800000|2022-04-06 08:46:40|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|4627.6|0
1649234810000|2022-04-06 08:46:50|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|4627.78|0
1649234820000|2022-04-06 08:47:00|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|4626.44|0
1649234840000|2022-04-06 08:47:20|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|4626.62|0
1649234850000|2022-04-06 08:47:30|4626.53|4626.53|4626.42|4626.42|4626.53|4626.53|4626.42|4626.42|0
1649234860000|2022-04-06 08:47:40|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1649234870000|2022-04-06 08:47:50|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|0
1649234880000|2022-04-06 08:48:00|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|4623.34|0
1649234890000|2022-04-06 08:48:10|4623.87|4623.87|4625.6|4625.6|4625.6|4625.6|4623.87|4623.87|0
1649234910000|2022-04-06 08:48:30|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|4626.27|0
1649234920000|2022-04-06 08:48:40|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1649234940000|2022-04-06 08:49:00|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|4626.2|0
1649234960000|2022-04-06 08:49:20|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|0
1649234970000|2022-04-06 08:49:30|4626.56|4626.56|4626.56|4626.56|4626.56|4626.56|4626.38|4626.38|0
1649234980000|2022-04-06 08:49:40|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|4626.82|0
1649234990000|2022-04-06 08:49:50|4626.91|4626.91|4626.82|4626.82|4626.91|4626.91|4626.82|4626.82|0
1649235000000|2022-04-06 08:50:00|4626.73|4626.73|4627|4627|4627|4627|4626.73|4626.73|0
1649235010000|2022-04-06 08:50:10|4627.76|4627.76|4628.43|4628.43|4628.43|4628.43|4627.76|4627.76|0
1649235020000|2022-04-06 08:50:20|4629.1|4629.1|4628.95|4628.95|4629.1|4629.1|4628.95|4628.95|0
1649235040000|2022-04-06 08:50:40|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|0
1649235060000|2022-04-06 08:51:00|4629.39|4629.39|4629.3|4629.3|4629.39|4629.39|4628.72|4628.72|0
1649235070000|2022-04-06 08:51:10|4629.57|4629.57|4632.33|4632.33|4632.33|4632.33|4629.57|4629.57|0
1649235080000|2022-04-06 08:51:20|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|4631.66|0
1649235090000|2022-04-06 08:51:30|4631.49|4631.49|4632.16|4632.16|4632.16|4632.16|4631.49|4631.49|0
1649235100000|2022-04-06 08:51:40|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|4632.83|0
1649235110000|2022-04-06 08:51:50|4632.16|4632.16|4631.37|4631.37|4632.16|4632.16|4631.37|4631.37|0
1649235120000|2022-04-06 08:52:00|4631.62|4631.62|4631.5|4631.5|4631.62|4631.62|4631.5|4631.5|0
1649235130000|2022-04-06 08:52:10|4631.72|4631.72|4632.25|4632.25|4632.25|4632.25|4631.72|4631.72|0
1649235140000|2022-04-06 08:52:20|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|4632.51|0
1649235150000|2022-04-06 08:52:30|4632.07|4632.07|4634.75|4634.75|4634.75|4634.75|4632.07|4632.07|0
1649235160000|2022-04-06 08:52:40|4634.84|4634.84|4635.51|4635.51|4635.51|4635.51|4634.84|4634.84|0
1649235180000|2022-04-06 08:53:00|4634.72|4634.72|4634.91|4634.91|4634.91|4634.91|4634.05|4634.05|0
1649235190000|2022-04-06 08:53:10|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|0
1649235200000|2022-04-06 08:53:20|4634.29|4634.29|4634.12|4634.12|4634.29|4634.29|4634.03|4634.03|0
1649235210000|2022-04-06 08:53:30|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|4634.56|0
1649235220000|2022-04-06 08:53:40|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|4634.82|0
1649235230000|2022-04-06 08:53:50|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|4635.09|0
1649235240000|2022-04-06 08:54:00|4634.82|4634.82|4634.15|4634.15|4634.82|4634.82|4634.15|4634.15|0
1649235260000|2022-04-06 08:54:20|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|4634.51|0
1649235280000|2022-04-06 08:54:40|4633.84|4633.84|4633.17|4633.17|4633.84|4633.84|4633.17|4633.17|0
1649235290000|2022-04-06 08:54:50|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|0
1649235310000|2022-04-06 08:55:10|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1649235330000|2022-04-06 08:55:30|4631.84|4631.84|4629.18|4629.18|4631.84|4631.84|4629.18|4629.18|0
1649235340000|2022-04-06 08:55:40|4630.52|4630.52|4631.11|4631.11|4631.11|4631.11|4630.52|4630.52|0
1649235350000|2022-04-06 08:55:50|4630.95|4630.95|4630.28|4630.28|4630.95|4630.95|4630.28|4630.28|0
1649235360000|2022-04-06 08:56:00|4630.6|4630.6|4630.43|4630.43|4630.6|4630.6|4630.43|4630.43|0
1649235380000|2022-04-06 08:56:20|4630.07|4630.07|4629.9|4629.9|4630.07|4630.07|4629.9|4629.9|0
1649235400000|2022-04-06 08:56:40|4630.04|4630.04|4630.22|4630.22|4630.22|4630.22|4630.04|4630.04|0
1649235420000|2022-04-06 08:57:00|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1649235430000|2022-04-06 08:57:10|4629.87|4629.87|4630.49|4630.49|4630.49|4630.49|4629.87|4629.87|0
1649235440000|2022-04-06 08:57:20|4629.82|4629.82|4629.15|4629.15|4629.82|4629.82|4629.15|4629.15|0
1649235460000|2022-04-06 08:57:40|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|4628.79|0
1649235480000|2022-04-06 08:58:00|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|0
1649235520000|2022-04-06 08:58:40|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|0
1649235550000|2022-04-06 08:59:10|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|4630.87|0
1649235570000|2022-04-06 08:59:30|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|0
1649235580000|2022-04-06 08:59:40|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4632.08|4632.08|4632.25|4632.25|4632.08|4632.08|0
1649235610000|2022-04-06 09:00:10|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|4632.43|0
1649235620000|2022-04-06 09:00:20|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|0
1649235630000|2022-04-06 09:00:30|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|4632.27|0
1649235650000|2022-04-06 09:00:50|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|0
1649235690000|2022-04-06 09:01:30|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|4631.92|0
1649235700000|2022-04-06 09:01:40|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|4632.01|0
1649235710000|2022-04-06 09:01:50|4632.71|4632.71|4633.24|4633.24|4633.24|4633.24|4632.71|4632.71|0
1649235720000|2022-04-06 09:02:00|4633.39|4633.39|4631.93|4631.93|4633.54|4633.54|4631.93|4631.93|0
1649235730000|2022-04-06 09:02:10|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|4631.76|0
1649235740000|2022-04-06 09:02:20|4631.09|4631.09|4630.42|4630.42|4631.09|4631.09|4629.75|4629.75|0
1649235760000|2022-04-06 09:02:40|4630.77|4630.77|4631.04|4631.04|4631.04|4631.04|4630.77|4630.77|0
1649235780000|2022-04-06 09:03:00|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|4631.48|0
1649235790000|2022-04-06 09:03:10|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|4631.39|0
1649235800000|2022-04-06 09:03:20|4631.21|4631.21|4630.95|4630.95|4631.21|4631.21|4630.95|4630.95|0
1649235810000|2022-04-06 09:03:30|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.33|4630.33|0
1649235850000|2022-04-06 09:04:10|4630.51|4630.51|4633.19|4633.19|4633.19|4633.19|4630.51|4630.51|0
1649235870000|2022-04-06 09:04:30|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1649235880000|2022-04-06 09:04:40|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1649235900000|2022-04-06 09:05:00|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|4632.45|0
1649235910000|2022-04-06 09:05:10|4631.11|4631.11|4632.45|4632.45|4632.45|4632.45|4631.11|4631.11|0
1649235920000|2022-04-06 09:05:20|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1649235930000|2022-04-06 09:05:30|4632.45|4632.45|4631.78|4631.78|4633.12|4633.12|4631.78|4631.78|0
1649235940000|2022-04-06 09:05:40|4630.99|4630.99|4632.32|4632.32|4632.32|4632.32|4630.99|4630.99|0
1649235960000|2022-04-06 09:06:00|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|0
1649235990000|2022-04-06 09:06:30|4631.67|4631.67|4632.02|4632.02|4632.02|4632.02|4631.67|4631.67|0
1649236000000|2022-04-06 09:06:40|4632.11|4632.11|4632.29|4632.29|4632.29|4632.29|4632.11|4632.11|0
1649236030000|2022-04-06 09:07:10|4632.41|4632.41|4632.64|4632.64|4632.64|4632.64|4632.41|4632.41|0
1649236040000|2022-04-06 09:07:20|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|0
1649236050000|2022-04-06 09:07:30|4632.64|4632.64|4632.3|4632.3|4632.64|4632.64|4632.14|4632.14|0
1649236060000|2022-04-06 09:07:40|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|4631.6|0
1649236070000|2022-04-06 09:07:50|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1649236080000|2022-04-06 09:08:00|4631.24|4631.24|4631.27|4631.27|4631.36|4631.36|4631.01|4631.01|0
1649236090000|2022-04-06 09:08:10|4631.36|4631.36|4631.45|4631.45|4631.45|4631.45|4631.36|4631.36|0
1649236100000|2022-04-06 09:08:20|4631.54|4631.54|4634.04|4634.04|4634.04|4634.04|4631.36|4631.36|0
1649236110000|2022-04-06 09:08:30|4633.37|4633.37|4632.44|4632.44|4633.37|4633.37|4632.44|4632.44|0
1649236120000|2022-04-06 09:08:40|4632.17|4632.17|4631.82|4631.82|4632.17|4632.17|4631.82|4631.82|0
1649236130000|2022-04-06 09:08:50|4632|4632|4633.74|4633.74|4633.74|4633.74|4631.73|4631.73|0
1649236160000|2022-04-06 09:09:20|4631.73|4631.73|4631.06|4631.06|4631.73|4631.73|4631.06|4631.06|0
1649236170000|2022-04-06 09:09:30|4632.4|4632.4|4632.57|4632.57|4632.57|4632.57|4632.4|4632.4|0
1649236190000|2022-04-06 09:09:50|4632.12|4632.12|4632.3|4632.3|4632.3|4632.3|4632.12|4632.12|0
1649236200000|2022-04-06 09:10:00|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|0
1649236210000|2022-04-06 09:10:10|4633.46|4633.46|4634.63|4634.63|4634.63|4634.63|4633.29|4633.29|0
1649236220000|2022-04-06 09:10:20|4633.29|4633.29|4633.41|4633.41|4633.41|4633.41|4633.29|4633.29|0
1649236230000|2022-04-06 09:10:30|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1649236240000|2022-04-06 09:10:40|4634.34|4634.34|4635.94|4635.94|4635.94|4635.94|4634.34|4634.34|0
1649236250000|2022-04-06 09:10:50|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1649236260000|2022-04-06 09:11:00|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|0
1649236270000|2022-04-06 09:11:10|4635.54|4635.54|4635.63|4635.63|4635.72|4635.72|4635.54|4635.54|0
1649236290000|2022-04-06 09:11:30|4636.3|4636.3|4637.64|4637.64|4637.64|4637.64|4636.3|4636.3|0
1649236300000|2022-04-06 09:11:40|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1649236320000|2022-04-06 09:12:00|4638.15|4638.15|4637.5|4637.5|4638.29|4638.29|4637.5|4637.5|0
1649236330000|2022-04-06 09:12:10|4635.49|4635.49|4635|4635|4635.49|4635.49|4634.82|4634.82|0
1649236340000|2022-04-06 09:12:20|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|0
1649236350000|2022-04-06 09:12:30|4636.51|4636.51|4636.6|4636.6|4636.6|4636.6|4636.51|4636.51|0
1649236360000|2022-04-06 09:12:40|4637.27|4637.27|4638.61|4638.61|4638.61|4638.61|4637.27|4637.27|0
1649236370000|2022-04-06 09:12:50|4637.64|4637.64|4638.46|4638.46|4638.46|4638.46|4637.64|4637.64|0
1649236380000|2022-04-06 09:13:00|4638.31|4638.31|4639.51|4639.51|4639.51|4639.51|4638.31|4638.31|0
1649236390000|2022-04-06 09:13:10|4640.18|4640.18|4640.06|4640.06|4640.18|4640.18|4640.06|4640.06|0
1649236410000|2022-04-06 09:13:30|4640.68|4640.68|4640.77|4640.77|4640.77|4640.77|4640.68|4640.68|0
1649236420000|2022-04-06 09:13:40|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|0
1649236450000|2022-04-06 09:14:10|4640.1|4640.1|4640.92|4640.92|4640.92|4640.92|4640.1|4640.1|0
1649236460000|2022-04-06 09:14:20|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1649236470000|2022-04-06 09:14:30|4639.13|4639.13|4639.22|4639.22|4639.22|4639.22|4639.13|4639.13|0
1649236490000|2022-04-06 09:14:50|4639.66|4639.66|4639.75|4639.75|4639.75|4639.75|4639.66|4639.66|0
1649236500000|2022-04-06 09:15:00|4639.31|4639.31|4639.22|4639.22|4639.31|4639.31|4639.22|4639.22|0
1649236520000|2022-04-06 09:15:20|4639.4|4639.4|4639.61|4639.61|4639.61|4639.61|4639.4|4639.4|0
1649236540000|2022-04-06 09:15:40|4639.78|4639.78|4639.87|4639.87|4639.87|4639.87|4639.78|4639.78|0
1649236550000|2022-04-06 09:15:50|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|4640.31|0
1649236570000|2022-04-06 09:16:10|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|4640.19|0
1649236590000|2022-04-06 09:16:30|4639.52|4639.52|4640.81|4640.81|4640.81|4640.81|4639.52|4639.52|0
1649236600000|2022-04-06 09:16:40|4640.93|4640.93|4640.49|4640.49|4640.93|4640.93|4640.49|4640.49|0
1649236610000|2022-04-06 09:16:50|4639.82|4639.82|4641.16|4641.16|4641.16|4641.16|4639.82|4639.82|0
1649236620000|2022-04-06 09:17:00|4640.54|4640.54|4641.45|4641.45|4641.45|4641.45|4640.54|4640.54|0
1649236630000|2022-04-06 09:17:10|4641.18|4641.18|4641.85|4641.85|4641.85|4641.85|4641.18|4641.18|0
1649236640000|2022-04-06 09:17:20|4642.52|4642.52|4642.38|4642.38|4642.52|4642.52|4642.38|4642.38|0
1649236660000|2022-04-06 09:17:40|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1649236680000|2022-04-06 09:18:00|4642.99|4642.99|4643.17|4643.17|4643.17|4643.17|4642.99|4642.99|0
1649236700000|2022-04-06 09:18:20|4643.61|4643.61|4645.62|4645.62|4645.62|4645.62|4643.61|4643.61|0
1649236710000|2022-04-06 09:18:30|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|4646.24|0
1649236720000|2022-04-06 09:18:40|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|0
1649236730000|2022-04-06 09:18:50|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|0
1649236770000|2022-04-06 09:19:30|4645.66|4645.66|4645.62|4645.62|4645.66|4645.66|4644.95|4644.95|0
1649236790000|2022-04-06 09:19:50|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|4645.89|0
1649236800000|2022-04-06 09:20:00|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1649236810000|2022-04-06 09:20:10|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|4645.36|0
1649236820000|2022-04-06 09:20:20|4645.44|4645.44|4645.44|4645.44|4645.44|4645.44|4645.44|4645.44|0
1649236830000|2022-04-06 09:20:30|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|0
1649236840000|2022-04-06 09:20:40|4646.61|4646.61|4647.4|4647.4|4647.4|4647.4|4646.61|4646.61|0
1649236850000|2022-04-06 09:20:50|4648.07|4648.07|4649.41|4649.41|4649.41|4649.41|4648.07|4648.07|0
1649236900000|2022-04-06 09:21:40|4648.74|4648.74|4648.74|4648.74|4648.74|4648.74|4648.74|4648.74|0
1649236910000|2022-04-06 09:21:50|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|4647.06|0
1649236920000|2022-04-06 09:22:00|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|4647.73|0
1649236930000|2022-04-06 09:22:10|4648.4|4648.4|4649.2|4649.2|4649.2|4649.2|4648.4|4648.4|0
1649236940000|2022-04-06 09:22:20|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|0
1649236960000|2022-04-06 09:22:40|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|4648.93|0
1649236970000|2022-04-06 09:22:50|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1649236980000|2022-04-06 09:23:00|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1649237010000|2022-04-06 09:23:30|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|0
1649237020000|2022-04-06 09:23:40|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|4649.29|0
1649237040000|2022-04-06 09:24:00|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|0
1649237050000|2022-04-06 09:24:10|4650.67|4650.67|4650.08|4650.08|4650.67|4650.67|4650.08|4650.08|0
1649237090000|2022-04-06 09:24:50|4648.07|4648.07|4646.06|4646.06|4648.07|4648.07|4646.06|4646.06|0
1649237110000|2022-04-06 09:25:10|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|4646.42|0
1649237120000|2022-04-06 09:25:20|4647.09|4647.09|4648.02|4648.02|4648.37|4648.37|4647.09|4647.09|0
1649237130000|2022-04-06 09:25:30|4648.11|4648.11|4648.7|4648.7|4648.7|4648.7|4648.11|4648.11|0
1649237140000|2022-04-06 09:25:40|4647.36|4647.36|4648.03|4648.03|4648.03|4648.03|4647.36|4647.36|0
1649237150000|2022-04-06 09:25:50|4647.79|4647.79|4647.56|4647.56|4647.79|4647.79|4647.56|4647.56|0
1649237190000|2022-04-06 09:26:30|4647.7|4647.7|4647.3|4647.3|4648.64|4648.64|4647.3|4647.3|0
1649237200000|2022-04-06 09:26:40|4647.97|4647.97|4647.65|4647.65|4647.97|4647.97|4647.3|4647.3|0
1649237210000|2022-04-06 09:26:50|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|4648.99|0
1649237220000|2022-04-06 09:27:00|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.43|4648.43|0
1649237230000|2022-04-06 09:27:10|4649.02|4649.02|4650.17|4650.17|4650.44|4650.44|4649.02|4649.02|0
1649237250000|2022-04-06 09:27:30|4650.47|4650.47|4649.65|4649.65|4650.47|4650.47|4649.65|4649.65|0
1649237260000|2022-04-06 09:27:40|4649.35|4649.35|4649.09|4649.09|4649.35|4649.35|4649.09|4649.09|0
1649237280000|2022-04-06 09:28:00|4648.42|4648.42|4649.39|4649.39|4649.39|4649.39|4648.42|4648.42|0
1649237300000|2022-04-06 09:28:20|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1649237340000|2022-04-06 09:29:00|4648.77|4648.77|4648.98|4648.98|4648.98|4648.98|4648.77|4648.77|0
1649237350000|2022-04-06 09:29:10|4648.31|4648.31|4647.64|4647.64|4648.31|4648.31|4647.64|4647.64|0
1649237360000|2022-04-06 09:29:20|4646.97|4646.97|4646.36|4646.36|4646.97|4646.97|4646.36|4646.36|0
1649237370000|2022-04-06 09:29:30|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|0
1649237410000|2022-04-06 09:30:10|4647.53|4647.53|4650.36|4650.36|4650.36|4650.36|4647.53|4647.53|0
1649237430000|2022-04-06 09:30:30|4651.03|4651.03|4651.7|4651.7|4651.7|4651.7|4651.03|4651.03|0
1649237450000|2022-04-06 09:30:50|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|4652.37|0
1649237460000|2022-04-06 09:31:00|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|0
1649237470000|2022-04-06 09:31:10|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1649237480000|2022-04-06 09:31:20|4652.04|4652.04|4651.37|4651.37|4652.04|4652.04|4651.37|4651.37|0
1649237490000|2022-04-06 09:31:30|4651.48|4651.48|4651.92|4651.92|4651.92|4651.92|4651.48|4651.48|0
1649237500000|2022-04-06 09:31:40|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|0
1649237510000|2022-04-06 09:31:50|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|4651.6|0
1649237530000|2022-04-06 09:32:10|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|4652.27|0
1649237540000|2022-04-06 09:32:20|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|4651.74|0
1649237550000|2022-04-06 09:32:30|4651.65|4651.65|4651.39|4651.39|4651.65|4651.65|4651.39|4651.39|0
1649237570000|2022-04-06 09:32:50|4651.56|4651.56|4650.95|4650.95|4651.56|4651.56|4650.95|4650.95|0
1649237580000|2022-04-06 09:33:00|4651.62|4651.62|4650.95|4650.95|4651.62|4651.62|4650.95|4650.95|0
1649237590000|2022-04-06 09:33:10|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|4650.68|0
1649237600000|2022-04-06 09:33:20|4650.52|4650.52|4650.35|4650.35|4650.52|4650.52|4650.35|4650.35|0
1649237610000|2022-04-06 09:33:30|4650.71|4650.71|4650.97|4650.97|4650.97|4650.97|4650.71|4650.71|0
1649237630000|2022-04-06 09:33:50|4651.24|4651.24|4653.54|4653.54|4653.54|4653.54|4651.24|4651.24|0
1649237640000|2022-04-06 09:34:00|4653.78|4653.78|4655.84|4655.84|4655.84|4655.84|4653.16|4653.16|0
1649237660000|2022-04-06 09:34:20|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|0
1649237670000|2022-04-06 09:34:30|4652.89|4652.89|4652.91|4652.91|4652.91|4652.91|4652.73|4652.73|0
1649237690000|2022-04-06 09:34:50|4653.07|4653.07|4653.74|4653.74|4653.74|4653.74|4653.07|4653.07|0
1649237710000|2022-04-06 09:35:10|4654.09|4654.09|4653.83|4653.83|4654.09|4654.09|4653.83|4653.83|0
1649237720000|2022-04-06 09:35:20|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|4652.95|0
1649237740000|2022-04-06 09:35:40|4653.21|4653.21|4653.03|4653.03|4653.21|4653.21|4653.03|4653.03|0
1649237760000|2022-04-06 09:36:00|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|4653.15|0
1649237770000|2022-04-06 09:36:10|4653.42|4653.42|4654.12|4654.12|4654.12|4654.12|4653.42|4653.42|0
1649237780000|2022-04-06 09:36:20|4654.03|4654.03|4654.4|4654.4|4654.56|4654.56|4654.03|4654.03|0
1649237800000|2022-04-06 09:36:40|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|4654.25|0
1649237830000|2022-04-06 09:37:10|4655.95|4655.95|4657.11|4657.11|4657.11|4657.11|4655.77|4655.77|0
1649237840000|2022-04-06 09:37:20|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1649237850000|2022-04-06 09:37:30|4657.29|4657.29|4657.46|4657.46|4657.46|4657.46|4657.29|4657.29|0
1649237880000|2022-04-06 09:38:00|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|0
1649237890000|2022-04-06 09:38:10|4657.65|4657.65|4657.83|4657.83|4657.83|4657.83|4657.65|4657.65|0
1649237910000|2022-04-06 09:38:30|4658.27|4658.27|4658.18|4658.18|4658.27|4658.27|4658.18|4658.18|0
1649237920000|2022-04-06 09:38:40|4657.88|4657.88|4658.41|4658.41|4658.41|4658.41|4657.88|4657.88|0
1649237940000|2022-04-06 09:39:00|4657.97|4657.97|4657.23|4657.23|4657.97|4657.97|4657.23|4657.23|0
1649237950000|2022-04-06 09:39:10|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|0
1649237960000|2022-04-06 09:39:20|4657.18|4657.18|4656.39|4656.39|4657.18|4657.18|4656.39|4656.39|0
1649237980000|2022-04-06 09:39:40|4657.06|4657.06|4657.03|4657.03|4657.06|4657.06|4656.94|4656.94|0
1649237990000|2022-04-06 09:39:50|4657.7|4657.7|4656.01|4656.01|4657.7|4657.7|4656.01|4656.01|0
1649238000000|2022-04-06 09:40:00|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|4656.53|0
1649238010000|2022-04-06 09:40:10|4656|4656|4656|4656|4656|4656|4656|4656|0
1649238030000|2022-04-06 09:40:30|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|4656.44|0
1649238040000|2022-04-06 09:40:40|4656|4656|4656|4656|4656|4656|4656|4656|0
1649238060000|2022-04-06 09:41:00|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|4656.26|0
1649238070000|2022-04-06 09:41:10|4656|4656|4656|4656|4656|4656|4656|4656|0
1649238090000|2022-04-06 09:41:30|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1649238100000|2022-04-06 09:41:40|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1649238110000|2022-04-06 09:41:50|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|4656.58|0
1649238120000|2022-04-06 09:42:00|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|0
1649238140000|2022-04-06 09:42:20|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1649238190000|2022-04-06 09:43:10|4655.96|4655.96|4655.52|4655.52|4655.96|4655.96|4655.52|4655.52|0
1649238200000|2022-04-06 09:43:20|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|0
1649238210000|2022-04-06 09:43:30|4655.52|4655.52|4655.42|4655.42|4655.52|4655.52|4655.42|4655.42|0
1649238220000|2022-04-06 09:43:40|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|4655.27|0
1649238240000|2022-04-06 09:44:00|4656.61|4656.61|4657.95|4657.95|4657.95|4657.95|4656.34|4656.34|0
1649238250000|2022-04-06 09:44:10|4657.51|4657.51|4657.35|4657.35|4657.86|4657.86|4657.35|4657.35|0
1649238260000|2022-04-06 09:44:20|4658.02|4658.02|4658.91|4658.91|4658.91|4658.91|4658.02|4658.02|0
1649238270000|2022-04-06 09:44:30|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|4658.99|0
1649238300000|2022-04-06 09:45:00|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|4658.73|0
1649238310000|2022-04-06 09:45:10|4657.39|4657.39|4657.91|4657.91|4657.91|4657.91|4657.39|4657.39|0
1649238320000|2022-04-06 09:45:20|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|4658.08|0
1649238330000|2022-04-06 09:45:30|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1649238350000|2022-04-06 09:45:50|4657.77|4657.77|4657.59|4657.59|4657.77|4657.77|4657.59|4657.59|0
1649238360000|2022-04-06 09:46:00|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|4657.68|0
1649238370000|2022-04-06 09:46:10|4657.92|4657.92|4656.66|4656.66|4657.92|4657.92|4656.31|4656.31|0
1649238390000|2022-04-06 09:46:30|4656.31|4656.31|4656.75|4656.75|4656.75|4656.75|4656.31|4656.31|0
1649238400000|2022-04-06 09:46:40|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1649238410000|2022-04-06 09:46:50|4656.6|4656.6|4657.04|4657.04|4657.04|4657.04|4656.6|4656.6|0
1649238430000|2022-04-06 09:47:10|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|4656.78|0
1649238440000|2022-04-06 09:47:20|4656.11|4656.11|4656.44|4656.44|4656.44|4656.44|4656.11|4656.11|0
1649238480000|2022-04-06 09:48:00|4657.78|4657.78|4656.94|4656.94|4657.78|4657.78|4656.94|4656.94|0
1649238490000|2022-04-06 09:48:10|4656.77|4656.77|4656.59|4656.59|4656.77|4656.77|4656.59|4656.59|0
1649238500000|2022-04-06 09:48:20|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|4656.42|0
1649238510000|2022-04-06 09:48:30|4656.87|4656.87|4657.68|4657.68|4657.68|4657.68|4656.87|4656.87|0
1649238520000|2022-04-06 09:48:40|4657.94|4657.94|4658|4658|4658.14|4658.14|4657.86|4657.86|0
1649238540000|2022-04-06 09:49:00|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1649238550000|2022-04-06 09:49:10|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|4656.57|0
1649238570000|2022-04-06 09:49:30|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|4655.87|0
1649238580000|2022-04-06 09:49:40|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1649238600000|2022-04-06 09:50:00|4654.76|4654.76|4653.56|4653.56|4654.76|4654.76|4653.56|4653.56|0
1649238610000|2022-04-06 09:50:10|4653.47|4653.47|4653.32|4653.32|4653.47|4653.47|4653.32|4653.32|0
1649238620000|2022-04-06 09:50:20|4653.5|4653.5|4652.97|4652.97|4653.5|4653.5|4652.97|4652.97|0
1649238660000|2022-04-06 09:51:00|4652.3|4652.3|4652.02|4652.02|4652.3|4652.3|4651.86|4651.86|0
1649238670000|2022-04-06 09:51:10|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|4651.76|0
1649238680000|2022-04-06 09:51:20|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|4651.43|0
1649238690000|2022-04-06 09:51:30|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|0
1649238700000|2022-04-06 09:51:40|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649238720000|2022-04-06 09:52:00|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1649238730000|2022-04-06 09:52:10|4650.63|4650.63|4650.8|4650.8|4650.8|4650.8|4650.63|4650.63|0
1649238740000|2022-04-06 09:52:20|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|4651.47|0
1649238750000|2022-04-06 09:52:30|4651.29|4651.29|4651.55|4651.55|4651.55|4651.55|4651.29|4651.29|0
1649238760000|2022-04-06 09:52:40|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1649238770000|2022-04-06 09:52:50|4651.05|4651.05|4650.82|4650.82|4651.05|4651.05|4650.82|4650.82|0
1649238780000|2022-04-06 09:53:00|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|4650.99|0
1649238790000|2022-04-06 09:53:10|4651.11|4651.11|4648.8|4648.8|4651.11|4651.11|4648.8|4648.8|0
1649238800000|2022-04-06 09:53:20|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|4648.71|0
1649238820000|2022-04-06 09:53:40|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|4649.38|0
1649238830000|2022-04-06 09:53:50|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|0
1649238840000|2022-04-06 09:54:00|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|0
1649238850000|2022-04-06 09:54:10|4649.92|4649.92|4650.27|4650.27|4650.27|4650.27|4649.92|4649.92|0
1649238860000|2022-04-06 09:54:20|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|4649.6|0
1649238900000|2022-04-06 09:55:00|4649.34|4649.34|4649.04|4649.04|4649.34|4649.34|4649.04|4649.04|0
1649238910000|2022-04-06 09:55:10|4648.71|4648.71|4647.92|4647.92|4648.71|4648.71|4647.92|4647.92|0
1649238940000|2022-04-06 09:55:40|4648.02|4648.02|4648.34|4648.34|4648.34|4648.34|4648.02|4648.02|0
1649238960000|2022-04-06 09:56:00|4648.61|4648.61|4648.64|4648.64|4648.78|4648.78|4648.46|4648.46|0
1649238990000|2022-04-06 09:56:30|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|4648.82|0
1649239030000|2022-04-06 09:57:10|4648.15|4648.15|4647.48|4647.48|4648.15|4648.15|4647.48|4647.48|0
1649239040000|2022-04-06 09:57:20|4648.01|4648.01|4646.86|4646.86|4648.01|4648.01|4646.86|4646.86|0
1649239060000|2022-04-06 09:57:40|4646.19|4646.19|4647.04|4647.04|4647.04|4647.04|4645.93|4645.93|0
1649239070000|2022-04-06 09:57:50|4646.95|4646.95|4647.16|4647.16|4647.39|4647.39|4646.72|4646.72|0
1649239080000|2022-04-06 09:58:00|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|4647.34|0
1649239090000|2022-04-06 09:58:10|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|0
1649239100000|2022-04-06 09:58:20|4647.69|4647.69|4647.43|4647.43|4647.69|4647.69|4647.16|4647.16|0
1649239110000|2022-04-06 09:58:30|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|0
1649239120000|2022-04-06 09:58:40|4647.43|4647.43|4647.68|4647.68|4647.68|4647.68|4647.43|4647.43|0
1649239130000|2022-04-06 09:58:50|4648.12|4648.12|4647.45|4647.45|4648.12|4648.12|4647.45|4647.45|0
1649239140000|2022-04-06 09:59:00|4647.36|4647.36|4647.6|4647.6|4647.6|4647.6|4647.36|4647.36|0
1649239150000|2022-04-06 09:59:10|4647.86|4647.86|4647.86|4647.86|4648.04|4648.04|4647.86|4647.86|0
1649239160000|2022-04-06 09:59:20|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649239170000|2022-04-06 09:59:30|4647.78|4647.78|4648.22|4648.22|4648.22|4648.22|4647.78|4647.78|0
1649239180000|2022-04-06 09:59:40|4648.04|4648.04|4647.69|4647.69|4648.04|4648.04|4647.69|4647.69|0
1649239190000|2022-04-06 09:59:50|4647.42|4647.42|4647.69|4647.69|4647.69|4647.69|4647.42|4647.42|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649239210000|2022-04-06 10:00:10|4647.6|4647.6|4648.82|4648.82|4648.82|4648.82|4647.48|4647.48|0
1649239240000|2022-04-06 10:00:40|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|4648.29|0
1649239260000|2022-04-06 10:01:00|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|4646.28|0
1649239270000|2022-04-06 10:01:10|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1649239290000|2022-04-06 10:01:30|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|0
1649239300000|2022-04-06 10:01:40|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649239310000|2022-04-06 10:01:50|4645.26|4645.26|4646.01|4646.01|4646.01|4646.01|4645.26|4645.26|0
1649239320000|2022-04-06 10:02:00|4645.84|4645.84|4645.48|4645.48|4645.84|4645.84|4645.48|4645.48|0
1649239340000|2022-04-06 10:02:20|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|0
1649239350000|2022-04-06 10:02:30|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|4646.46|0
1649239390000|2022-04-06 10:03:10|4645.79|4645.79|4646.05|4646.05|4646.05|4646.05|4645.79|4645.79|0
1649239400000|2022-04-06 10:03:20|4646.23|4646.23|4646.46|4646.46|4646.46|4646.46|4646.23|4646.23|0
1649239410000|2022-04-06 10:03:30|4646.23|4646.23|4646.9|4646.9|4646.9|4646.9|4646.23|4646.23|0
1649239430000|2022-04-06 10:03:50|4646.23|4646.23|4646.9|4646.9|4646.9|4646.9|4646.23|4646.23|0
1649239440000|2022-04-06 10:04:00|4647.25|4647.25|4647.43|4647.43|4647.43|4647.43|4647.25|4647.25|0
1649239450000|2022-04-06 10:04:10|4647.25|4647.25|4647.16|4647.16|4647.25|4647.25|4647.16|4647.16|0
1649239460000|2022-04-06 10:04:20|4647.43|4647.43|4647.43|4647.43|4647.43|4647.43|4647.43|4647.43|0
1649239470000|2022-04-06 10:04:30|4647.51|4647.51|4647.78|4647.78|4647.78|4647.78|4647.51|4647.51|0
1649239520000|2022-04-06 10:05:20|4648.13|4648.13|4648.13|4648.13|4648.13|4648.13|4648.13|4648.13|0
1649239540000|2022-04-06 10:05:40|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|4647.78|0
1649239560000|2022-04-06 10:06:00|4647.6|4647.6|4647.78|4647.78|4647.78|4647.78|4647.6|4647.6|0
1649239570000|2022-04-06 10:06:10|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1649239580000|2022-04-06 10:06:20|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|0
1649239590000|2022-04-06 10:06:30|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1649239600000|2022-04-06 10:06:40|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|4648.22|0
1649239610000|2022-04-06 10:06:50|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|4647.96|0
1649239620000|2022-04-06 10:07:00|4648.04|4648.04|4647.96|4647.96|4648.04|4648.04|4647.96|4647.96|0
1649239630000|2022-04-06 10:07:10|4648.04|4648.04|4647.96|4647.96|4648.04|4648.04|4647.96|4647.96|0
1649239640000|2022-04-06 10:07:20|4648.04|4648.04|4647.96|4647.96|4648.04|4648.04|4647.96|4647.96|0
1649239670000|2022-04-06 10:07:50|4648.04|4648.04|4648.71|4648.71|4648.71|4648.71|4648.04|4648.04|0
1649239680000|2022-04-06 10:08:00|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|4648.86|0
1649239690000|2022-04-06 10:08:10|4648.98|4648.98|4648.27|4648.27|4648.98|4648.98|4648.27|4648.27|0
1649239710000|2022-04-06 10:08:30|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1649239740000|2022-04-06 10:09:00|4647.92|4647.92|4647.83|4647.83|4647.92|4647.92|4647.83|4647.83|0
1649239750000|2022-04-06 10:09:10|4647.48|4647.48|4648.01|4648.01|4648.01|4648.01|4646.81|4646.81|0
1649239760000|2022-04-06 10:09:20|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|0
1649239790000|2022-04-06 10:09:50|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|4647.48|0
1649239800000|2022-04-06 10:10:00|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|0
1649239810000|2022-04-06 10:10:10|4647.12|4647.12|4646.97|4646.97|4647.12|4647.12|4646.97|4646.97|0
1649239820000|2022-04-06 10:10:20|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|0
1649239830000|2022-04-06 10:10:30|4646.97|4646.97|4646.62|4646.62|4646.97|4646.97|4646.62|4646.62|0
1649239860000|2022-04-06 10:11:00|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|4647.29|0
1649239870000|2022-04-06 10:11:10|4647.11|4647.11|4646.35|4646.35|4647.11|4647.11|4646.35|4646.35|0
1649239880000|2022-04-06 10:11:20|4646.23|4646.23|4643.99|4643.99|4646.32|4646.32|4643.99|4643.99|0
1649239890000|2022-04-06 10:11:30|4643.32|4643.32|4645.16|4645.16|4645.16|4645.16|4642.8|4642.8|0
1649239900000|2022-04-06 10:11:40|4644.81|4644.81|4658.37|4658.37|4658.37|4658.37|4644.72|4644.72|0
1649239910000|2022-04-06 10:11:50|4659.04|4659.04|4657.58|4657.58|4659.43|4659.43|4657.09|4657.09|0
1649239920000|2022-04-06 10:12:00|4657.14|4657.14|4654.9|4654.9|4657.58|4657.58|4654.9|4654.9|0
1649239930000|2022-04-06 10:12:10|4654.46|4654.46|4663|4663|4665.25|4665.25|4654.46|4654.46|0
1649239940000|2022-04-06 10:12:20|4663.12|4663.12|4658.26|4658.26|4663.12|4663.12|4658.26|4658.26|0
1649239950000|2022-04-06 10:12:30|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|4657.59|0
1649239960000|2022-04-06 10:12:40|4657.71|4657.71|4657.49|4657.49|4657.71|4657.71|4657.18|4657.18|0
1649239970000|2022-04-06 10:12:50|4659.5|4659.5|4659.42|4659.42|4659.5|4659.5|4658.66|4658.66|0
1649239980000|2022-04-06 10:13:00|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|4659.2|0
1649239990000|2022-04-06 10:13:10|4659.31|4659.31|4662.11|4662.11|4662.11|4662.11|4658.64|4658.64|0
1649240000000|2022-04-06 10:13:20|4660.77|4660.77|4660.56|4660.56|4660.77|4660.77|4660.56|4660.56|0
1649240020000|2022-04-06 10:13:40|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1649240030000|2022-04-06 10:13:50|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1649240040000|2022-04-06 10:14:00|4660.83|4660.83|4660.56|4660.56|4660.83|4660.83|4660.56|4660.56|0
1649240050000|2022-04-06 10:14:10|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|4660.92|0
1649240060000|2022-04-06 10:14:20|4660.81|4660.81|4660.46|4660.46|4660.81|4660.81|4660.46|4660.46|0
1649240070000|2022-04-06 10:14:30|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|4660.28|0
1649240080000|2022-04-06 10:14:40|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1649240090000|2022-04-06 10:14:50|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|4659.52|0
1649240100000|2022-04-06 10:15:00|4659.17|4659.17|4658.84|4658.84|4659.17|4659.17|4658.49|4658.49|0
1649240110000|2022-04-06 10:15:10|4658.96|4658.96|4659.58|4659.58|4659.58|4659.58|4658.96|4658.96|0
1649240120000|2022-04-06 10:15:20|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|4658.61|0
1649240140000|2022-04-06 10:15:40|4658.18|4658.18|4658.7|4658.7|4658.7|4658.7|4658.18|4658.18|0
1649240150000|2022-04-06 10:15:50|4658.78|4658.78|4660.07|4660.07|4660.16|4660.16|4658.78|4658.78|0
1649240160000|2022-04-06 10:16:00|4660.34|4660.34|4660.16|4660.16|4660.34|4660.34|4660.16|4660.16|0
1649240170000|2022-04-06 10:16:10|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|0
1649240180000|2022-04-06 10:16:20|4660.02|4660.02|4659.93|4659.93|4660.28|4660.28|4659.93|4659.93|0
1649240190000|2022-04-06 10:16:30|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|4659.49|0
1649240200000|2022-04-06 10:16:40|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|4658.96|0
1649240210000|2022-04-06 10:16:50|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|4659.22|0
1649240230000|2022-04-06 10:17:10|4659.31|4659.31|4659.58|4659.58|4659.58|4659.58|4659.31|4659.31|0
1649240240000|2022-04-06 10:17:20|4655.56|4655.56|4656.23|4656.23|4656.9|4656.9|4654.89|4654.89|0
1649240250000|2022-04-06 10:17:30|4656.9|4656.9|4656.63|4656.63|4656.9|4656.9|4656.63|4656.63|0
1649240260000|2022-04-06 10:17:40|4657.97|4657.97|4657.3|4657.3|4657.97|4657.97|4657.3|4657.3|0
1649240280000|2022-04-06 10:18:00|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|0
1649240290000|2022-04-06 10:18:10|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1649240320000|2022-04-06 10:18:40|4657.97|4657.97|4657.8|4657.8|4657.97|4657.97|4657.8|4657.8|0
1649240330000|2022-04-06 10:18:50|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|4657.71|0
1649240340000|2022-04-06 10:19:00|4658.06|4658.06|4657.62|4657.62|4658.06|4658.06|4657.53|4657.53|0
1649240350000|2022-04-06 10:19:10|4657.89|4657.89|4657.97|4657.97|4657.97|4657.97|4657.89|4657.89|0
1649240360000|2022-04-06 10:19:20|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|4657.3|0
1649240370000|2022-04-06 10:19:30|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|4657.14|0
1649240390000|2022-04-06 10:19:50|4657.4|4657.4|4657.49|4657.49|4657.49|4657.49|4657.4|4657.4|0
1649240420000|2022-04-06 10:20:20|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|4657.66|0
1649240440000|2022-04-06 10:20:40|4655.65|4655.65|4654.36|4654.36|4655.65|4655.65|4654.36|4654.36|0
1649240450000|2022-04-06 10:20:50|4654.45|4654.45|4654.61|4654.61|4654.61|4654.61|4654.45|4654.45|0
1649240460000|2022-04-06 10:21:00|4654.35|4654.35|4654.68|4654.68|4654.68|4654.68|4654.35|4654.35|0
1649240470000|2022-04-06 10:21:10|4655.03|4655.03|4655.26|4655.26|4655.35|4655.35|4654.68|4654.68|0
1649240480000|2022-04-06 10:21:20|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|4655.61|0
1649240490000|2022-04-06 10:21:30|4655.17|4655.17|4655.36|4655.36|4655.36|4655.36|4654.96|4654.96|0
1649240500000|2022-04-06 10:21:40|4655.03|4655.03|4655.39|4655.39|4655.39|4655.39|4655.03|4655.03|0
1649240510000|2022-04-06 10:21:50|4655.21|4655.21|4655.39|4655.39|4655.39|4655.39|4655.21|4655.21|0
1649240520000|2022-04-06 10:22:00|4655.48|4655.48|4655.3|4655.3|4655.48|4655.48|4655.3|4655.3|0
1649240540000|2022-04-06 10:22:20|4655.21|4655.21|4656.55|4656.55|4656.55|4656.55|4655.21|4655.21|0
1649240550000|2022-04-06 10:22:30|4656.64|4656.64|4656.82|4656.82|4656.82|4656.82|4656.64|4656.64|0
1649240580000|2022-04-06 10:23:00|4657.17|4657.17|4657.7|4657.7|4657.7|4657.7|4657.17|4657.17|0
1649240590000|2022-04-06 10:23:10|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|0
1649240600000|2022-04-06 10:23:20|4658.55|4658.55|4658.71|4658.71|4658.71|4658.71|4658.55|4658.55|0
1649240610000|2022-04-06 10:23:30|4658.97|4658.97|4659.26|4659.26|4659.26|4659.26|4658.89|4658.89|0
1649240620000|2022-04-06 10:23:40|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1649240630000|2022-04-06 10:23:50|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|0
1649240640000|2022-04-06 10:24:00|4659.33|4659.33|4659.66|4659.66|4659.66|4659.66|4659.33|4659.33|0
1649240650000|2022-04-06 10:24:10|4659.33|4659.33|4659.45|4659.45|4659.45|4659.45|4659.33|4659.33|0
1649240660000|2022-04-06 10:24:20|4659.63|4659.63|4659.66|4659.66|4659.81|4659.81|4659.63|4659.63|0
1649240670000|2022-04-06 10:24:30|4659.75|4659.75|4660.1|4660.1|4660.1|4660.1|4659.75|4659.75|0
1649240680000|2022-04-06 10:24:40|4660.19|4660.19|4660.36|4660.36|4660.36|4660.36|4660.01|4660.01|0
1649240700000|2022-04-06 10:25:00|4659.92|4659.92|4658|4658|4660.01|4660.01|4658|4658|0
1649240710000|2022-04-06 10:25:10|4658.17|4658.17|4658.25|4658.25|4658.25|4658.25|4658.17|4658.17|0
1649240720000|2022-04-06 10:25:20|4658.43|4658.43|4658.43|4658.43|4658.52|4658.52|4658.43|4658.43|0
1649240730000|2022-04-06 10:25:30|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|0
1649240750000|2022-04-06 10:25:50|4658|4658|4658|4658|4658|4658|4658|4658|0
1649240760000|2022-04-06 10:26:00|4657.33|4657.33|4656.71|4656.71|4657.33|4657.33|4656.71|4656.71|0
1649240780000|2022-04-06 10:26:20|4656.55|4656.55|4657.22|4657.22|4657.22|4657.22|4656.55|4656.55|0
1649240790000|2022-04-06 10:26:30|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1649240810000|2022-04-06 10:26:50|4657.46|4657.46|4657.37|4657.37|4657.46|4657.46|4657.37|4657.37|0
1649240820000|2022-04-06 10:27:00|4657.19|4657.19|4657.37|4657.37|4657.46|4657.46|4657.19|4657.19|0
1649240860000|2022-04-06 10:27:40|4658.71|4658.71|4659.17|4659.17|4659.38|4659.38|4658.71|4658.71|0
1649240880000|2022-04-06 10:28:00|4659|4659|4659.16|4659.16|4659.16|4659.16|4659|4659|0
1649240890000|2022-04-06 10:28:10|4659.78|4659.78|4659.96|4659.96|4659.96|4659.96|4659.78|4659.78|0
1649240900000|2022-04-06 10:28:20|4660.48|4660.48|4660.31|4660.31|4660.48|4660.48|4660.31|4660.31|0
1649240910000|2022-04-06 10:28:30|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|4660.48|0
1649240920000|2022-04-06 10:28:40|4660.22|4660.22|4658.03|4658.03|4660.31|4660.31|4658.03|4658.03|0
1649240930000|2022-04-06 10:28:50|4658.3|4658.3|4657.63|4657.63|4658.3|4658.3|4657.63|4657.63|0
1649240940000|2022-04-06 10:29:00|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1649240950000|2022-04-06 10:29:10|4658.96|4658.96|4659.22|4659.22|4659.22|4659.22|4658.96|4658.96|0
1649240960000|2022-04-06 10:29:20|4659.31|4659.31|4660.07|4660.07|4660.42|4660.42|4659.31|4659.31|0
1649240970000|2022-04-06 10:29:30|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1649240990000|2022-04-06 10:29:50|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1649241000000|2022-04-06 10:30:00|4660.32|4660.32|4660.66|4660.66|4660.66|4660.66|4660.32|4660.32|0
1649241010000|2022-04-06 10:30:10|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|4660.4|0
1649241020000|2022-04-06 10:30:20|4660.57|4660.57|4661.1|4661.1|4661.1|4661.1|4660.57|4660.57|0
1649241030000|2022-04-06 10:30:30|4660.84|4660.84|4660.5|4660.5|4660.84|4660.84|4660.5|4660.5|0
1649241040000|2022-04-06 10:30:40|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|4660.17|0
1649241050000|2022-04-06 10:30:50|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|4660.34|0
1649241060000|2022-04-06 10:31:00|4660.17|4660.17|4659.97|4659.97|4660.17|4660.17|4659.64|4659.64|0
1649241110000|2022-04-06 10:31:50|4657.96|4657.96|4659.07|4659.07|4659.07|4659.07|4657.96|4657.96|0
1649241120000|2022-04-06 10:32:00|4659.33|4659.33|4659.6|4659.6|4659.6|4659.6|4659.33|4659.33|0
1649241130000|2022-04-06 10:32:10|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|4660.94|0
1649241140000|2022-04-06 10:32:20|4659.6|4659.6|4659.77|4659.77|4659.77|4659.77|4659.6|4659.6|0
1649241150000|2022-04-06 10:32:30|4660.44|4660.44|4660.62|4660.62|4660.62|4660.62|4660.44|4660.44|0
1649241160000|2022-04-06 10:32:40|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|4660.44|0
1649241170000|2022-04-06 10:32:50|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|4658.44|0
1649241180000|2022-04-06 10:33:00|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1649241190000|2022-04-06 10:33:10|4659.24|4659.24|4659.39|4659.39|4659.39|4659.39|4659.24|4659.24|0
1649241210000|2022-04-06 10:33:30|4659.04|4659.04|4660.38|4660.38|4660.38|4660.38|4658.37|4658.37|0
1649241240000|2022-04-06 10:34:00|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1649241250000|2022-04-06 10:34:10|4660.46|4660.46|4660.64|4660.64|4660.64|4660.64|4660.46|4660.46|0
1649241280000|2022-04-06 10:34:40|4661.26|4661.26|4661.35|4661.35|4661.35|4661.35|4661.26|4661.26|0
1649241300000|2022-04-06 10:35:00|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|0
1649241310000|2022-04-06 10:35:10|4661.79|4661.79|4661.89|4661.89|4661.89|4661.89|4661.79|4661.79|0
1649241320000|2022-04-06 10:35:20|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|4661.22|0
1649241340000|2022-04-06 10:35:40|4660.55|4660.55|4660.24|4660.24|4660.55|4660.55|4659.89|4659.89|0
1649241360000|2022-04-06 10:36:00|4659.62|4659.62|4659.29|4659.29|4659.62|4659.62|4659.29|4659.29|0
1649241370000|2022-04-06 10:36:10|4658.62|4658.62|4660.14|4660.14|4660.14|4660.14|4658.62|4658.62|0
1649241380000|2022-04-06 10:36:20|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|4659.96|0
1649241400000|2022-04-06 10:36:40|4660.05|4660.05|4660.31|4660.31|4660.31|4660.31|4660.05|4660.05|0
1649241420000|2022-04-06 10:37:00|4660.05|4660.05|4659.96|4659.96|4660.05|4660.05|4659.96|4659.96|0
1649241430000|2022-04-06 10:37:10|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|0
1649241440000|2022-04-06 10:37:20|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|4659.61|0
1649241450000|2022-04-06 10:37:30|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|4659.26|0
1649241460000|2022-04-06 10:37:40|4659.17|4659.17|4659.18|4659.18|4659.18|4659.18|4658.87|4658.87|0
1649241490000|2022-04-06 10:38:10|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1649241500000|2022-04-06 10:38:20|4658.02|4658.02|4658.28|4658.28|4658.28|4658.28|4658.02|4658.02|0
1649241510000|2022-04-06 10:38:30|4658.58|4658.58|4658.23|4658.23|4658.58|4658.58|4657.91|4657.91|0
1649241520000|2022-04-06 10:38:40|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|4658.49|0
1649241540000|2022-04-06 10:39:00|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1649241550000|2022-04-06 10:39:10|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1649241570000|2022-04-06 10:39:30|4659.23|4659.23|4659.31|4659.31|4659.31|4659.31|4659.23|4659.23|0
1649241590000|2022-04-06 10:39:50|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1649241600000|2022-04-06 10:40:00|4658.9|4658.9|4659.07|4659.07|4659.16|4659.16|4658.9|4658.9|0
1649241610000|2022-04-06 10:40:10|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1649241640000|2022-04-06 10:40:40|4658.81|4658.81|4658.7|4658.7|4658.81|4658.81|4658.7|4658.7|0
1649241650000|2022-04-06 10:40:50|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1649241670000|2022-04-06 10:41:10|4659.03|4659.03|4658.68|4658.68|4659.03|4659.03|4658.68|4658.68|0
1649241680000|2022-04-06 10:41:20|4658.89|4658.89|4658.98|4658.98|4659.33|4659.33|4658.89|4658.89|0
1649241690000|2022-04-06 10:41:30|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1649241700000|2022-04-06 10:41:40|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1649241710000|2022-04-06 10:41:50|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1649241720000|2022-04-06 10:42:00|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1649241730000|2022-04-06 10:42:10|4658.93|4658.93|4659.28|4659.28|4659.28|4659.28|4658.93|4658.93|0
1649241750000|2022-04-06 10:42:30|4658.62|4658.62|4658.79|4658.79|4659.95|4659.95|4658.62|4658.62|0
1649241760000|2022-04-06 10:42:40|4659.46|4659.46|4659.55|4659.55|4659.55|4659.55|4659.46|4659.46|0
1649241770000|2022-04-06 10:42:50|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|4659.81|0
1649241790000|2022-04-06 10:43:10|4659.55|4659.55|4659.02|4659.02|4659.55|4659.55|4659.02|4659.02|0
1649241800000|2022-04-06 10:43:20|4659.18|4659.18|4659.36|4659.36|4659.36|4659.36|4659.18|4659.18|0
1649241810000|2022-04-06 10:43:30|4659.45|4659.45|4659.63|4659.63|4659.63|4659.63|4659.45|4659.45|0
1649241820000|2022-04-06 10:43:40|4659.36|4659.36|4659.54|4659.54|4659.54|4659.54|4659.36|4659.36|0
1649241840000|2022-04-06 10:44:00|4659.21|4659.21|4658.53|4658.53|4659.21|4659.21|4658.53|4658.53|0
1649241850000|2022-04-06 10:44:10|4658.8|4658.8|4658.41|4658.41|4658.8|4658.8|4658.41|4658.41|0
1649241860000|2022-04-06 10:44:20|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|4658.51|0
1649241870000|2022-04-06 10:44:30|4659.85|4659.85|4660.7|4660.7|4660.7|4660.7|4659.85|4659.85|0
1649241880000|2022-04-06 10:44:40|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1649241890000|2022-04-06 10:44:50|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1649241910000|2022-04-06 10:45:10|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1649241920000|2022-04-06 10:45:20|4661.02|4661.02|4660.85|4660.85|4661.02|4661.02|4660.85|4660.85|0
1649241930000|2022-04-06 10:45:30|4660.67|4660.67|4660.67|4660.67|4660.84|4660.84|4660.67|4660.67|0
1649241940000|2022-04-06 10:45:40|4660.32|4660.32|4660.15|4660.15|4660.32|4660.32|4660.06|4660.06|0
1649241950000|2022-04-06 10:45:50|4660.31|4660.31|4660.47|4660.47|4660.47|4660.47|4660.15|4660.15|0
1649241960000|2022-04-06 10:46:00|4660.31|4660.31|4659.76|4659.76|4660.31|4660.31|4659.6|4659.6|0
1649241970000|2022-04-06 10:46:10|4659.68|4659.68|4659.94|4659.94|4659.94|4659.94|4659.68|4659.68|0
1649241990000|2022-04-06 10:46:30|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|4659.27|0
1649242000000|2022-04-06 10:46:40|4658.48|4658.48|4658.48|4658.48|4658.65|4658.65|4658.48|4658.48|0
1649242010000|2022-04-06 10:46:50|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|4658.56|0
1649242020000|2022-04-06 10:47:00|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|4657.89|0
1649242060000|2022-04-06 10:47:40|4657.72|4657.72|4657.69|4657.69|4657.72|4657.72|4657.54|4657.54|0
1649242080000|2022-04-06 10:48:00|4657.87|4657.87|4658.13|4658.13|4658.13|4658.13|4657.87|4657.87|0
1649242090000|2022-04-06 10:48:10|4660.81|4660.81|4660.14|4660.14|4660.81|4660.81|4660.14|4660.14|0
1649242100000|2022-04-06 10:48:20|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|4660.23|0
1649242110000|2022-04-06 10:48:30|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|4661.57|0
1649242120000|2022-04-06 10:48:40|4661.74|4661.74|4661.04|4661.04|4661.74|4661.74|4661.04|4661.04|0
1649242170000|2022-04-06 10:49:30|4661.22|4661.22|4662.04|4662.04|4662.04|4662.04|4661.22|4661.22|0
1649242180000|2022-04-06 10:49:40|4661.71|4661.71|4660.89|4660.89|4661.71|4661.71|4660.89|4660.89|0
1649242200000|2022-04-06 10:50:00|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1649242210000|2022-04-06 10:50:10|4659.43|4659.43|4658.82|4658.82|4659.43|4659.43|4658.82|4658.82|0
1649242220000|2022-04-06 10:50:20|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|4658.64|0
1649242230000|2022-04-06 10:50:30|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|4658.9|0
1649242240000|2022-04-06 10:50:40|4659.07|4659.07|4659.23|4659.23|4659.23|4659.23|4659.07|4659.07|0
1649242260000|2022-04-06 10:51:00|4657.89|4657.89|4657.46|4657.46|4657.89|4657.89|4657.22|4657.22|0
1649242270000|2022-04-06 10:51:10|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|4656.79|0
1649242280000|2022-04-06 10:51:20|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|4657.46|0
1649242300000|2022-04-06 10:51:40|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1649242330000|2022-04-06 10:52:10|4655.94|4655.94|4657.5|4657.5|4657.5|4657.5|4655.94|4655.94|0
1649242350000|2022-04-06 10:52:30|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|4657.6|0
1649242390000|2022-04-06 10:53:10|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|4657.34|0
1649242400000|2022-04-06 10:53:20|4656.98|4656.98|4655.64|4655.64|4656.98|4656.98|4655.64|4655.64|0
1649242410000|2022-04-06 10:53:30|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|4655.91|0
1649242420000|2022-04-06 10:53:40|4655.76|4655.76|4655.92|4655.92|4655.92|4655.92|4655.76|4655.76|0
1649242430000|2022-04-06 10:53:50|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|4656.1|0
1649242440000|2022-04-06 10:54:00|4655.94|4655.94|4656.2|4656.2|4656.2|4656.2|4655.94|4655.94|0
1649242450000|2022-04-06 10:54:10|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1649242460000|2022-04-06 10:54:20|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|4656.64|0
1649242470000|2022-04-06 10:54:30|4656.73|4656.73|4656.56|4656.56|4656.73|4656.73|4656.56|4656.56|0
1649242480000|2022-04-06 10:54:40|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|0
1649242490000|2022-04-06 10:54:50|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|4655.71|0
1649242500000|2022-04-06 10:55:00|4655.44|4655.44|4655.27|4655.27|4655.44|4655.44|4655.27|4655.27|0
1649242510000|2022-04-06 10:55:10|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1649242530000|2022-04-06 10:55:30|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1649242540000|2022-04-06 10:55:40|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1649242550000|2022-04-06 10:55:50|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1649242620000|2022-04-06 10:57:00|4655.13|4655.13|4655.13|4655.13|4655.13|4655.13|4655.13|4655.13|0
1649242630000|2022-04-06 10:57:10|4654.87|4654.87|4654.7|4654.7|4654.87|4654.87|4654.7|4654.7|0
1649242650000|2022-04-06 10:57:30|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|4654.47|0
1649242660000|2022-04-06 10:57:40|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|0
1649242670000|2022-04-06 10:57:50|4652.72|4652.72|4652.99|4652.99|4652.99|4652.99|4652.72|4652.72|0
1649242680000|2022-04-06 10:58:00|4652.72|4652.72|4652.05|4652.05|4652.72|4652.72|4652.05|4652.05|0
1649242690000|2022-04-06 10:58:10|4652.22|4652.22|4653.56|4653.56|4653.56|4653.56|4652.22|4652.22|0
1649242710000|2022-04-06 10:58:30|4653.64|4653.64|4653.64|4653.64|4654.31|4654.31|4653.64|4653.64|0
1649242720000|2022-04-06 10:58:40|4653.81|4653.81|4653.9|4653.9|4653.9|4653.9|4653.81|4653.81|0
1649242730000|2022-04-06 10:58:50|4655.24|4655.24|4655.59|4655.59|4655.59|4655.59|4655.24|4655.24|0
1649242740000|2022-04-06 10:59:00|4654.92|4654.92|4655.08|4655.08|4655.08|4655.08|4654.92|4654.92|0
1649242750000|2022-04-06 10:59:10|4655.35|4655.35|4653.07|4653.07|4655.35|4655.35|4653.07|4653.07|0
1649242760000|2022-04-06 10:59:20|4652.4|4652.4|4650.36|4650.36|4652.4|4652.4|4650.36|4650.36|0
1649242770000|2022-04-06 10:59:30|4649.69|4649.69|4649.78|4649.78|4649.78|4649.78|4649.69|4649.69|0
1649242780000|2022-04-06 10:59:40|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|4650.22|0
1649242790000|2022-04-06 10:59:50|4649.55|4649.55|4652.16|4652.16|4652.16|4652.16|4649.55|4649.55|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4651.91|4651.91|4652|4652|4651.84|4651.84|0
1649242810000|2022-04-06 11:00:10|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1649242830000|2022-04-06 11:00:30|4651.73|4651.73|4651.47|4651.47|4651.73|4651.73|4651.47|4651.47|0
1649242850000|2022-04-06 11:00:50|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|0
1649242860000|2022-04-06 11:01:00|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|4650.89|0
1649242880000|2022-04-06 11:01:20|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|4650.71|0
1649242890000|2022-04-06 11:01:30|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1649242910000|2022-04-06 11:01:50|4651.21|4651.21|4652.14|4652.14|4652.14|4652.14|4651.21|4651.21|0
1649242920000|2022-04-06 11:02:00|4652.81|4652.81|4653.21|4653.21|4653.21|4653.21|4652.54|4652.54|0
1649242930000|2022-04-06 11:02:10|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|0
1649242940000|2022-04-06 11:02:20|4652.7|4652.7|4653.05|4653.05|4653.32|4653.32|4652.7|4652.7|0
1649242950000|2022-04-06 11:02:30|4652.79|4652.79|4652.05|4652.05|4652.79|4652.79|4652.05|4652.05|0
1649242970000|2022-04-06 11:02:50|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|4652.23|0
1649242990000|2022-04-06 11:03:10|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|4651.56|0
1649243020000|2022-04-06 11:03:40|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|4652.9|0
1649243030000|2022-04-06 11:03:50|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|4653.25|0
1649243050000|2022-04-06 11:04:10|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|4653.41|0
1649243060000|2022-04-06 11:04:20|4654.75|4654.75|4654.75|4654.75|4654.75|4654.75|4654.75|4654.75|0
1649243090000|2022-04-06 11:04:50|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|0
1649243100000|2022-04-06 11:05:00|4653.55|4653.55|4654.89|4654.89|4654.89|4654.89|4653.55|4653.55|0
1649243110000|2022-04-06 11:05:10|4654.81|4654.81|4654.14|4654.14|4654.81|4654.81|4654.14|4654.14|0
1649243120000|2022-04-06 11:05:20|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|4653.81|0
1649243130000|2022-04-06 11:05:30|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|4653.37|0
1649243140000|2022-04-06 11:05:40|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1649243150000|2022-04-06 11:05:50|4654.04|4654.04|4654.65|4654.65|4654.65|4654.65|4654.04|4654.04|0
1649243160000|2022-04-06 11:06:00|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|4654.48|0
1649243170000|2022-04-06 11:06:10|4654.64|4654.64|4655.08|4655.08|4655.08|4655.08|4654.64|4654.64|0
1649243180000|2022-04-06 11:06:20|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|4654.91|0
1649243190000|2022-04-06 11:06:30|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1649243250000|2022-04-06 11:07:30|4654.73|4654.73|4654.06|4654.06|4654.73|4654.73|4654.06|4654.06|0
1649243260000|2022-04-06 11:07:40|4654.73|4654.73|4655.4|4655.4|4655.4|4655.4|4654.73|4654.73|0
1649243280000|2022-04-06 11:08:00|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|4655.58|0
1649243300000|2022-04-06 11:08:20|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1649243320000|2022-04-06 11:08:40|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|4655.89|0
1649243330000|2022-04-06 11:08:50|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1649243340000|2022-04-06 11:09:00|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|4654.55|0
1649243360000|2022-04-06 11:09:20|4654.85|4654.85|4654.99|4654.99|4654.99|4654.99|4654.85|4654.85|0
1649243370000|2022-04-06 11:09:30|4654.83|4654.83|4654.16|4654.16|4654.83|4654.83|4654.16|4654.16|0
1649243380000|2022-04-06 11:09:40|4653.8|4653.8|4653.57|4653.57|4653.8|4653.8|4653.57|4653.57|0
1649243390000|2022-04-06 11:09:50|4653.86|4653.86|4654.01|4654.01|4654.01|4654.01|4653.86|4653.86|0
1649243400000|2022-04-06 11:10:00|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|4653.34|0
1649243410000|2022-04-06 11:10:10|4652.37|4652.37|4652.81|4652.81|4652.81|4652.81|4652.37|4652.37|0
1649243420000|2022-04-06 11:10:20|4652.97|4652.97|4652.97|4652.97|4653.06|4653.06|4652.89|4652.89|0
1649243440000|2022-04-06 11:10:40|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|4652.8|0
1649243450000|2022-04-06 11:10:50|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|4652.13|0
1649243480000|2022-04-06 11:11:20|4651.81|4651.81|4651.41|4651.41|4651.81|4651.81|4651.41|4651.41|0
1649243500000|2022-04-06 11:11:40|4651.17|4651.17|4651.05|4651.05|4651.17|4651.17|4651.05|4651.05|0
1649243510000|2022-04-06 11:11:50|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1649243530000|2022-04-06 11:12:10|4650.52|4650.52|4650.52|4650.52|4650.81|4650.81|4650.52|4650.52|0
1649243550000|2022-04-06 11:12:30|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|4650.08|0
1649243560000|2022-04-06 11:12:40|4650.2|4650.2|4650.08|4650.08|4650.2|4650.2|4650.08|4650.08|0
1649243580000|2022-04-06 11:13:00|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|4649.91|0
1649243660000|2022-04-06 11:14:20|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|4649.77|0
1649243680000|2022-04-06 11:14:40|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|4649.1|0
1649243690000|2022-04-06 11:14:50|4648.98|4648.98|4648.54|4648.54|4648.98|4648.98|4648.54|4648.54|0
1649243700000|2022-04-06 11:15:00|4647.2|4647.2|4647.78|4647.78|4647.87|4647.87|4647.2|4647.2|0
1649243710000|2022-04-06 11:15:10|4648.13|4648.13|4648.78|4648.78|4648.78|4648.78|4648.13|4648.13|0
1649243720000|2022-04-06 11:15:20|4648.95|4648.95|4648.68|4648.68|4648.95|4648.95|4648.68|4648.68|0
1649243730000|2022-04-06 11:15:30|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|0
1649243740000|2022-04-06 11:15:40|4649.26|4649.26|4649.93|4649.93|4649.93|4649.93|4649.26|4649.26|0
1649243750000|2022-04-06 11:15:50|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|4649.81|0
1649243760000|2022-04-06 11:16:00|4648.47|4648.47|4647.46|4647.46|4648.47|4648.47|4646.79|4646.79|0
1649243770000|2022-04-06 11:16:10|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|0
1649243780000|2022-04-06 11:16:20|4647.08|4647.08|4646.99|4646.99|4647.08|4647.08|4646.99|4646.99|0
1649243790000|2022-04-06 11:16:30|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|4647.26|0
1649243810000|2022-04-06 11:16:50|4647.61|4647.61|4647.91|4647.91|4648.03|4648.03|4647.61|4647.61|0
1649243820000|2022-04-06 11:17:00|4647.79|4647.79|4649.32|4649.32|4649.32|4649.32|4647.79|4647.79|0
1649243830000|2022-04-06 11:17:10|4650.02|4650.02|4650.69|4650.69|4650.69|4650.69|4650.02|4650.02|0
1649243840000|2022-04-06 11:17:20|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|4650.43|0
1649243850000|2022-04-06 11:17:30|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|4650.19|0
1649243860000|2022-04-06 11:17:40|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|4649.75|0
1649243870000|2022-04-06 11:17:50|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|4649.13|0
1649243880000|2022-04-06 11:18:00|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|4648.46|0
1649243910000|2022-04-06 11:18:30|4648.2|4648.2|4648.09|4648.09|4648.2|4648.2|4648.09|4648.09|0
1649243920000|2022-04-06 11:18:40|4648.18|4648.18|4648.44|4648.44|4648.44|4648.44|4648.18|4648.18|0
1649243930000|2022-04-06 11:18:50|4648.62|4648.62|4649.16|4649.16|4649.33|4649.33|4648.62|4648.62|0
1649243940000|2022-04-06 11:19:00|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1649243960000|2022-04-06 11:19:20|4648.81|4648.81|4649.07|4649.07|4649.07|4649.07|4648.81|4648.81|0
1649244000000|2022-04-06 11:20:00|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1649244010000|2022-04-06 11:20:10|4647.29|4647.29|4647.2|4647.2|4647.29|4647.29|4646.85|4646.85|0
1649244030000|2022-04-06 11:20:30|4647.87|4647.87|4649.21|4649.21|4649.21|4649.21|4647.87|4647.87|0
1649244040000|2022-04-06 11:20:40|4648.54|4648.54|4648.71|4648.71|4648.71|4648.71|4648.54|4648.54|0
1649244050000|2022-04-06 11:20:50|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|4648.79|0
1649244070000|2022-04-06 11:21:10|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|0
1649244080000|2022-04-06 11:21:20|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649244120000|2022-04-06 11:22:00|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|4647.84|0
1649244180000|2022-04-06 11:23:00|4648.51|4648.51|4647.93|4647.93|4648.51|4648.51|4647.84|4647.84|0
1649244210000|2022-04-06 11:23:30|4647.58|4647.58|4647.58|4647.58|4647.58|4647.58|4647.58|4647.58|0
1649244260000|2022-04-06 11:24:20|4647.26|4647.26|4647.36|4647.36|4647.36|4647.36|4647.26|4647.26|0
1649244320000|2022-04-06 11:25:20|4647.1|4647.1|4647.81|4647.81|4647.81|4647.81|4647.1|4647.1|0
1649244370000|2022-04-06 11:26:10|4646.47|4646.47|4645.8|4645.8|4646.47|4646.47|4645.8|4645.8|0
1649244380000|2022-04-06 11:26:20|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|0
1649244390000|2022-04-06 11:26:30|4646.24|4646.24|4646.59|4646.59|4646.59|4646.59|4646.24|4646.24|0
1649244410000|2022-04-06 11:26:50|4646.06|4646.06|4646.15|4646.15|4646.15|4646.15|4646.06|4646.06|0
1649244420000|2022-04-06 11:27:00|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|4646.33|0
1649244430000|2022-04-06 11:27:10|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|0
1649244440000|2022-04-06 11:27:20|4645.74|4645.74|4647.08|4647.08|4647.08|4647.08|4645.74|4645.74|0
1649244450000|2022-04-06 11:27:30|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|0
1649244470000|2022-04-06 11:27:50|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|4647.67|0
1649244500000|2022-04-06 11:28:20|4647.49|4647.49|4646.82|4646.82|4647.49|4647.49|4646.82|4646.82|0
1649244510000|2022-04-06 11:28:30|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|4646.55|0
1649244520000|2022-04-06 11:28:40|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|4646.39|0
1649244530000|2022-04-06 11:28:50|4644.38|4644.38|4644.5|4644.5|4644.5|4644.5|4644.38|4644.38|0
1649244540000|2022-04-06 11:29:00|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1649244550000|2022-04-06 11:29:10|4644.5|4644.5|4644.23|4644.23|4644.5|4644.5|4644.23|4644.23|0
1649244560000|2022-04-06 11:29:20|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|0
1649244600000|2022-04-06 11:30:00|4644.3|4644.3|4644.14|4644.14|4644.3|4644.3|4644.14|4644.14|0
1649244610000|2022-04-06 11:30:10|4644.03|4644.03|4643.06|4643.06|4644.03|4644.03|4643.06|4643.06|0
1649244660000|2022-04-06 11:31:00|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1649244670000|2022-04-06 11:31:10|4642.68|4642.68|4643.12|4643.12|4643.12|4643.12|4642.68|4642.68|0
1649244680000|2022-04-06 11:31:20|4643|4643|4643|4643|4643|4643|4643|4643|0
1649244690000|2022-04-06 11:31:30|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1649244710000|2022-04-06 11:31:50|4642.91|4642.91|4642.91|4642.91|4643.18|4643.18|4642.91|4642.91|0
1649244730000|2022-04-06 11:32:10|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|4642.74|0
1649244740000|2022-04-06 11:32:20|4644.08|4644.08|4644.75|4644.75|4644.75|4644.75|4644.08|4644.08|0
1649244760000|2022-04-06 11:32:40|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|4644.84|0
1649244790000|2022-04-06 11:33:10|4645.51|4645.51|4645.38|4645.38|4645.8|4645.8|4645.38|4645.38|0
1649244800000|2022-04-06 11:33:20|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1649244810000|2022-04-06 11:33:30|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|0
1649244820000|2022-04-06 11:33:40|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|0
1649244840000|2022-04-06 11:34:00|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|0
1649244850000|2022-04-06 11:34:10|4646.35|4646.35|4646.08|4646.08|4646.35|4646.35|4646.08|4646.08|0
1649244860000|2022-04-06 11:34:20|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|0
1649244870000|2022-04-06 11:34:30|4645.85|4645.85|4645.94|4645.94|4645.94|4645.94|4645.85|4645.85|0
1649244880000|2022-04-06 11:34:40|4645.79|4645.79|4645.78|4645.78|4645.79|4645.79|4645.69|4645.69|0
1649244900000|2022-04-06 11:35:00|4645.6|4645.6|4644.93|4644.93|4645.6|4645.6|4644.93|4644.93|0
1649244910000|2022-04-06 11:35:10|4645.37|4645.37|4645.55|4645.55|4645.55|4645.55|4645.37|4645.37|0
1649244920000|2022-04-06 11:35:20|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1649244980000|2022-04-06 11:36:20|4645.11|4645.11|4644.93|4644.93|4645.11|4645.11|4644.93|4644.93|0
1649244990000|2022-04-06 11:36:30|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|0
1649245010000|2022-04-06 11:36:50|4645.58|4645.58|4645.42|4645.42|4645.58|4645.58|4645.42|4645.42|0
1649245020000|2022-04-06 11:37:00|4645.58|4645.58|4645.67|4645.67|4645.67|4645.67|4645.58|4645.58|0
1649245040000|2022-04-06 11:37:20|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|0
1649245070000|2022-04-06 11:37:50|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|4645.12|0
1649245090000|2022-04-06 11:38:10|4646|4646|4647.92|4647.92|4647.92|4647.92|4645.91|4645.91|0
1649245100000|2022-04-06 11:38:20|4648.1|4648.1|4648.86|4648.86|4648.86|4648.86|4648.1|4648.1|0
1649245110000|2022-04-06 11:38:30|4648.77|4648.77|4648.74|4648.74|4648.92|4648.92|4648.74|4648.74|0
1649245120000|2022-04-06 11:38:40|4648.9|4648.9|4649.01|4649.01|4649.01|4649.01|4648.9|4648.9|0
1649245150000|2022-04-06 11:39:10|4649.17|4649.17|4649.33|4649.33|4649.49|4649.49|4648.82|4648.82|0
1649245160000|2022-04-06 11:39:20|4649.41|4649.41|4650.08|4650.08|4650.08|4650.08|4649.41|4649.41|0
1649245170000|2022-04-06 11:39:30|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1649245180000|2022-04-06 11:39:40|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|4650.92|0
1649245210000|2022-04-06 11:40:10|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|4650.75|0
1649245220000|2022-04-06 11:40:20|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|4651.11|0
1649245230000|2022-04-06 11:40:30|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|4651.9|0
1649245240000|2022-04-06 11:40:40|4651.11|4651.11|4650.75|4650.75|4651.11|4651.11|4650.75|4650.75|0
1649245250000|2022-04-06 11:40:50|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|4650.58|0
1649245260000|2022-04-06 11:41:00|4650.74|4650.74|4651.01|4651.01|4651.01|4651.01|4650.74|4650.74|0
1649245280000|2022-04-06 11:41:20|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|4651.18|0
1649245300000|2022-04-06 11:41:40|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|4651.27|0
1649245310000|2022-04-06 11:41:50|4651.94|4651.94|4652.61|4652.61|4652.61|4652.61|4651.94|4651.94|0
1649245320000|2022-04-06 11:42:00|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4652.61|4652.61|0
1649245360000|2022-04-06 11:42:40|4653.04|4653.04|4653.27|4653.27|4653.71|4653.71|4653.04|4653.04|0
1649245370000|2022-04-06 11:42:50|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|4653.01|0
1649245400000|2022-04-06 11:43:20|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|0
1649245430000|2022-04-06 11:43:50|4651.49|4651.49|4651.34|4651.34|4651.49|4651.49|4651.34|4651.34|0
1649245450000|2022-04-06 11:44:10|4650.9|4650.9|4650.64|4650.64|4650.9|4650.9|4650.64|4650.64|0
1649245460000|2022-04-06 11:44:20|4650.32|4650.32|4650|4650|4650.32|4650.32|4650|4650|0
1649245470000|2022-04-06 11:44:30|4650.21|4650.21|4650.11|4650.11|4650.21|4650.21|4650.11|4650.11|0
1649245480000|2022-04-06 11:44:40|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|0
1649245530000|2022-04-06 11:45:30|4650.88|4650.88|4652.22|4652.22|4652.22|4652.22|4650.88|4650.88|0
1649245550000|2022-04-06 11:45:50|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|4652.33|0
1649245560000|2022-04-06 11:46:00|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|4652.59|0
1649245580000|2022-04-06 11:46:20|4651.84|4651.84|4651.6|4651.6|4651.84|4651.84|4651.43|4651.43|0
1649245590000|2022-04-06 11:46:30|4651.76|4651.76|4654.44|4654.44|4654.44|4654.44|4651.76|4651.76|0
1649245610000|2022-04-06 11:46:50|4654.68|4654.68|4654.56|4654.56|4654.68|4654.68|4654.56|4654.56|0
1649245620000|2022-04-06 11:47:00|4654.44|4654.44|4654.35|4654.35|4654.44|4654.44|4654.35|4654.35|0
1649245630000|2022-04-06 11:47:10|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|0
1649245640000|2022-04-06 11:47:20|4653.54|4653.54|4653.45|4653.45|4653.54|4653.54|4653.45|4653.45|0
1649245650000|2022-04-06 11:47:30|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|4653.28|0
1649245670000|2022-04-06 11:47:50|4653.54|4653.54|4653.38|4653.38|4653.54|4653.54|4653.38|4653.38|0
1649245750000|2022-04-06 11:49:10|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|4652.67|0
1649245760000|2022-04-06 11:49:20|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|4652.83|0
1649245790000|2022-04-06 11:49:50|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|4652.75|0
1649245810000|2022-04-06 11:50:10|4652.86|4652.86|4652.43|4652.43|4652.98|4652.98|4652.43|4652.43|0
1649245840000|2022-04-06 11:50:40|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|4652.34|0
1649245880000|2022-04-06 11:51:20|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|4651.99|0
1649245900000|2022-04-06 11:51:40|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|0
1649245910000|2022-04-06 11:51:50|4652.92|4652.92|4653.01|4653.01|4653.01|4653.01|4652.92|4652.92|0
1649245920000|2022-04-06 11:52:00|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|4652.66|0
1649245940000|2022-04-06 11:52:20|4651.99|4651.99|4652.25|4652.25|4652.25|4652.25|4651.99|4651.99|0
1649245950000|2022-04-06 11:52:30|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|4651.58|0
1649245970000|2022-04-06 11:52:50|4650.92|4650.92|4651|4651|4651|4651|4650.92|4650.92|0
1649246000000|2022-04-06 11:53:20|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|0
1649246020000|2022-04-06 11:53:40|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|4650.56|0
1649246030000|2022-04-06 11:53:50|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|4649.89|0
1649246050000|2022-04-06 11:54:10|4649.72|4649.72|4649.55|4649.55|4649.72|4649.72|4649.55|4649.55|0
1649246090000|2022-04-06 11:54:50|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|4648.21|0
1649246120000|2022-04-06 11:55:20|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|4647.59|0
1649246130000|2022-04-06 11:55:30|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|4647.33|0
1649246140000|2022-04-06 11:55:40|4647.51|4647.51|4647.86|4647.86|4647.86|4647.86|4647.51|4647.51|0
1649246150000|2022-04-06 11:55:50|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|0
1649246190000|2022-04-06 11:56:30|4645.85|4645.85|4645.18|4645.18|4645.85|4645.85|4645.18|4645.18|0
1649246200000|2022-04-06 11:56:40|4644.74|4644.74|4644.47|4644.47|4644.74|4644.74|4644.47|4644.47|0
1649246210000|2022-04-06 11:56:50|4644.21|4644.21|4644|4644|4644.21|4644.21|4644|4644|0
1649246240000|2022-04-06 11:57:20|4643.47|4643.47|4644|4644|4644|4644|4643.38|4643.38|0
1649246250000|2022-04-06 11:57:30|4644.26|4644.26|4644.08|4644.08|4644.26|4644.26|4644.08|4644.08|0
1649246260000|2022-04-06 11:57:40|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|0
1649246270000|2022-04-06 11:57:50|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|0
1649246280000|2022-04-06 11:58:00|4642.81|4642.81|4642.54|4642.54|4642.81|4642.81|4642.54|4642.54|0
1649246290000|2022-04-06 11:58:10|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|0
1649246300000|2022-04-06 11:58:20|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|4642.23|0
1649246310000|2022-04-06 11:58:30|4642.49|4642.49|4642.05|4642.05|4642.49|4642.49|4642.05|4642.05|0
1649246330000|2022-04-06 11:58:50|4642.26|4642.26|4642.53|4642.53|4643.2|4643.2|4642.26|4642.26|0
1649246350000|2022-04-06 11:59:10|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|0
1649246380000|2022-04-06 11:59:40|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|0
1649246410000|2022-04-06 12:00:10|4640.83|4640.83|4641.01|4641.01|4641.01|4641.01|4640.83|4640.83|0
1649246420000|2022-04-06 12:00:20|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1649246430000|2022-04-06 12:00:30|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|4640.04|0
1649246440000|2022-04-06 12:00:40|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|4639.87|0
1649246450000|2022-04-06 12:00:50|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|0
1649246460000|2022-04-06 12:01:00|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1649246470000|2022-04-06 12:01:10|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|4640.18|0
1649246480000|2022-04-06 12:01:20|4640.3|4640.3|4641.27|4641.27|4641.27|4641.27|4640.3|4640.3|0
1649246500000|2022-04-06 12:01:40|4641.42|4641.42|4640.97|4640.97|4641.42|4641.42|4640.97|4640.97|0
1649246530000|2022-04-06 12:02:10|4640.8|4640.8|4640.62|4640.62|4640.8|4640.8|4640.62|4640.62|0
1649246540000|2022-04-06 12:02:20|4640.79|4640.79|4640.96|4640.96|4640.96|4640.96|4640.79|4640.79|0
1649246550000|2022-04-06 12:02:30|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|4640.8|0
1649246580000|2022-04-06 12:03:00|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1649246590000|2022-04-06 12:03:10|4639.69|4639.69|4639.95|4639.95|4639.95|4639.95|4639.02|4639.02|0
1649246600000|2022-04-06 12:03:20|4640.39|4640.39|4640.57|4640.57|4640.57|4640.57|4640.39|4640.39|0
1649246630000|2022-04-06 12:03:50|4640.22|4640.22|4640.22|4640.22|4640.22|4640.22|4640.22|4640.22|0
1649246650000|2022-04-06 12:04:10|4639.95|4639.95|4639.78|4639.78|4640.04|4640.04|4639.11|4639.11|0
1649246660000|2022-04-06 12:04:20|4640.45|4640.45|4640.62|4640.62|4640.62|4640.62|4640.45|4640.45|0
1649246670000|2022-04-06 12:04:30|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|0
1649246700000|2022-04-06 12:05:00|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1649246740000|2022-04-06 12:05:40|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|4640.97|0
1649246790000|2022-04-06 12:06:30|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|4641.14|0
1649246810000|2022-04-06 12:06:50|4639.8|4639.8|4639.13|4639.13|4639.8|4639.8|4639.13|4639.13|0
1649246820000|2022-04-06 12:07:00|4638.46|4638.46|4636.27|4636.27|4638.46|4638.46|4636.27|4636.27|0
1649246830000|2022-04-06 12:07:10|4636.01|4636.01|4635.5|4635.5|4636.01|4636.01|4635.5|4635.5|0
1649246840000|2022-04-06 12:07:20|4635.86|4635.86|4635.86|4635.86|4635.86|4635.86|4635.86|4635.86|0
1649246850000|2022-04-06 12:07:30|4636.02|4636.02|4635.76|4635.76|4636.02|4636.02|4635.76|4635.76|0
1649246870000|2022-04-06 12:07:50|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|4636.02|0
1649246880000|2022-04-06 12:08:00|4636.19|4636.19|4636.28|4636.28|4636.28|4636.28|4636.19|4636.19|0
1649246930000|2022-04-06 12:08:50|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|4634.94|0
1649246940000|2022-04-06 12:09:00|4634.76|4634.76|4634.58|4634.58|4634.76|4634.76|4634.58|4634.58|0
1649246950000|2022-04-06 12:09:10|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|4634.44|0
1649246960000|2022-04-06 12:09:20|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|0
1649246970000|2022-04-06 12:09:30|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|0
1649246980000|2022-04-06 12:09:40|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|4633.27|0
1649246990000|2022-04-06 12:09:50|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|4633.94|0
1649247040000|2022-04-06 12:10:40|4633.15|4633.15|4633.32|4633.32|4633.32|4633.32|4633.15|4633.15|0
1649247050000|2022-04-06 12:10:50|4633.99|4633.99|4634.66|4634.66|4634.66|4634.66|4633.99|4633.99|0
1649247070000|2022-04-06 12:11:10|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|0
1649247120000|2022-04-06 12:12:00|4633.59|4633.59|4632.12|4632.12|4633.59|4633.59|4632.12|4632.12|0
1649247130000|2022-04-06 12:12:10|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|4633.46|0
1649247160000|2022-04-06 12:12:40|4632.12|4632.12|4632.83|4632.83|4632.83|4632.83|4632.12|4632.12|0
1649247170000|2022-04-06 12:12:50|4632.92|4632.92|4633.36|4633.36|4633.36|4633.36|4632.92|4632.92|0
1649247190000|2022-04-06 12:13:10|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|4633.1|0
1649247210000|2022-04-06 12:13:30|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|0
1649247240000|2022-04-06 12:14:00|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1649247250000|2022-04-06 12:14:10|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|4632.62|0
1649247270000|2022-04-06 12:14:30|4632.79|4632.79|4633.46|4633.46|4633.46|4633.46|4632.79|4632.79|0
1649247280000|2022-04-06 12:14:40|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|4633.64|0
1649247290000|2022-04-06 12:14:50|4633.29|4633.29|4633.14|4633.14|4633.29|4633.29|4633.14|4633.14|0
1649247300000|2022-04-06 12:15:00|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|0
1649247320000|2022-04-06 12:15:20|4633.14|4633.14|4634.6|4634.6|4634.6|4634.6|4633.14|4633.14|0
1649247330000|2022-04-06 12:15:30|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|4635.27|0
1649247360000|2022-04-06 12:16:00|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|0
1649247370000|2022-04-06 12:16:10|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|0
1649247380000|2022-04-06 12:16:20|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1649247390000|2022-04-06 12:16:30|4634.02|4634.02|4634.29|4634.29|4634.29|4634.29|4634.02|4634.02|0
1649247410000|2022-04-06 12:16:50|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|0
1649247420000|2022-04-06 12:17:00|4634.02|4634.02|4634.73|4634.73|4634.73|4634.73|4634.02|4634.02|0
1649247430000|2022-04-06 12:17:10|4634.87|4634.87|4636.88|4636.88|4636.88|4636.88|4634.87|4634.87|0
1649247450000|2022-04-06 12:17:30|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|0
1649247460000|2022-04-06 12:17:40|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|0
1649247470000|2022-04-06 12:17:50|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|4637.51|0
1649247490000|2022-04-06 12:18:10|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|0
1649247500000|2022-04-06 12:18:20|4638.06|4638.06|4638.41|4638.41|4638.41|4638.41|4638.06|4638.06|0
1649247540000|2022-04-06 12:19:00|4638.76|4638.76|4638.71|4638.71|4639.24|4639.24|4638.71|4638.71|0
1649247550000|2022-04-06 12:19:10|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|4638.45|0
1649247570000|2022-04-06 12:19:30|4638.98|4638.98|4640.49|4640.49|4640.49|4640.49|4638.98|4638.98|0
1649247580000|2022-04-06 12:19:40|4640.67|4640.67|4639.42|4639.42|4640.67|4640.67|4639.42|4639.42|0
1649247600000|2022-04-06 12:20:00|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|0
1649247610000|2022-04-06 12:20:10|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|4639.86|0
1649247630000|2022-04-06 12:20:30|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|0
1649247640000|2022-04-06 12:20:40|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|4640.17|0
1649247660000|2022-04-06 12:21:00|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|0
1649247670000|2022-04-06 12:21:10|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|0
1649247690000|2022-04-06 12:21:30|4641.17|4641.17|4640.9|4640.9|4641.17|4641.17|4640.9|4640.9|0
1649247700000|2022-04-06 12:21:40|4640.73|4640.73|4639.97|4639.97|4640.73|4640.73|4639.97|4639.97|0
1649247710000|2022-04-06 12:21:50|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|0
1649247720000|2022-04-06 12:22:00|4639.94|4639.94|4639.82|4639.82|4639.94|4639.94|4639.82|4639.82|0
1649247730000|2022-04-06 12:22:10|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|4639.15|0
1649247740000|2022-04-06 12:22:20|4639.04|4639.04|4639.77|4639.77|4639.77|4639.77|4638.93|4638.93|0
1649247750000|2022-04-06 12:22:30|4639.1|4639.1|4638.84|4638.84|4639.1|4639.1|4638.84|4638.84|0
1649247760000|2022-04-06 12:22:40|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|4638.4|0
1649247790000|2022-04-06 12:23:10|4638.31|4638.31|4638.57|4638.57|4638.57|4638.57|4638.31|4638.31|0
1649247800000|2022-04-06 12:23:20|4638.4|4638.4|4638.75|4638.75|4638.75|4638.75|4638.4|4638.4|0
1649247810000|2022-04-06 12:23:30|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|0
1649247830000|2022-04-06 12:23:50|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|0
1649247840000|2022-04-06 12:24:00|4638.9|4638.9|4639.34|4639.34|4639.34|4639.34|4638.9|4638.9|0
1649247860000|2022-04-06 12:24:20|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|4639.07|0
1649247870000|2022-04-06 12:24:30|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|0
1649247880000|2022-04-06 12:24:40|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|0
1649247920000|2022-04-06 12:25:20|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1649247930000|2022-04-06 12:25:30|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1649247940000|2022-04-06 12:25:40|4639.99|4639.99|4640.1|4640.1|4640.1|4640.1|4639.99|4639.99|0
1649247950000|2022-04-06 12:25:50|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|0
1649247960000|2022-04-06 12:26:00|4640.5|4640.5|4641.93|4641.93|4641.93|4641.93|4640.5|4640.5|0
1649247970000|2022-04-06 12:26:10|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|4641.84|0
1649247980000|2022-04-06 12:26:20|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|0
1649248000000|2022-04-06 12:26:40|4640.62|4640.62|4640.62|4640.62|4640.62|4640.62|4640.62|4640.62|0
1649248010000|2022-04-06 12:26:50|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|0
1649248040000|2022-04-06 12:27:20|4640.93|4640.93|4640.49|4640.49|4640.93|4640.93|4640.49|4640.49|0
1649248080000|2022-04-06 12:28:00|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1649248100000|2022-04-06 12:28:20|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|4639.02|0
1649248120000|2022-04-06 12:28:40|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|0
1649248130000|2022-04-06 12:28:50|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|4638.82|0
1649248140000|2022-04-06 12:29:00|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|0
1649248200000|2022-04-06 12:30:00|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|4636.77|0
1649248210000|2022-04-06 12:30:10|4637.44|4637.44|4638.82|4638.82|4638.82|4638.82|4637.44|4637.44|0
1649248220000|2022-04-06 12:30:20|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|0
1649248250000|2022-04-06 12:30:50|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|4640.6|0
1649248280000|2022-04-06 12:31:20|4640.07|4640.07|4640.25|4640.25|4640.25|4640.25|4640.07|4640.07|0
1649248300000|2022-04-06 12:31:40|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|0
1649248320000|2022-04-06 12:32:00|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|0
1649248340000|2022-04-06 12:32:20|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1649248390000|2022-04-06 12:33:10|4640.04|4640.04|4640.71|4640.71|4640.71|4640.71|4640.04|4640.04|0
1649248400000|2022-04-06 12:33:20|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|4640.35|0
1649248420000|2022-04-06 12:33:40|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|4639.91|0
1649248430000|2022-04-06 12:33:50|4640.18|4640.18|4640.09|4640.09|4640.18|4640.18|4640.09|4640.09|0
1649248440000|2022-04-06 12:34:00|4640.35|4640.35|4640.16|4640.16|4640.35|4640.35|4640.16|4640.16|0
1649248460000|2022-04-06 12:34:20|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|0
1649248470000|2022-04-06 12:34:30|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|4639.63|0
1649248490000|2022-04-06 12:34:50|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|0
1649248530000|2022-04-06 12:35:30|4640.82|4640.82|4641.49|4641.49|4641.49|4641.49|4640.82|4640.82|0
1649248540000|2022-04-06 12:35:40|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|0
1649248560000|2022-04-06 12:36:00|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|0
1649248570000|2022-04-06 12:36:10|4641.82|4641.82|4641.32|4641.32|4641.82|4641.82|4641.15|4641.15|0
1649248640000|2022-04-06 12:37:20|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|0
1649248650000|2022-04-06 12:37:30|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|4639.83|0
1649248690000|2022-04-06 12:38:10|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|4639.65|0
1649248700000|2022-04-06 12:38:20|4639.39|4639.39|4639.74|4639.74|4640.01|4640.01|4639.39|4639.39|0
1649248720000|2022-04-06 12:38:40|4639.83|4639.83|4639.81|4639.81|4639.83|4639.83|4639.81|4639.81|0
1649248730000|2022-04-06 12:38:50|4639.37|4639.37|4639.9|4639.9|4639.9|4639.9|4638.7|4638.7|0
1649248740000|2022-04-06 12:39:00|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|4640.57|0
1649248770000|2022-04-06 12:39:30|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|4640.3|0
1649248780000|2022-04-06 12:39:40|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|4640.39|0
1649248800000|2022-04-06 12:40:00|4640.23|4640.23|4640.06|4640.06|4640.23|4640.23|4640.06|4640.06|0
1649248810000|2022-04-06 12:40:10|4639.39|4639.39|4640.06|4640.06|4640.06|4640.06|4639.39|4639.39|0
1649248840000|2022-04-06 12:40:40|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|4639.98|0
1649248850000|2022-04-06 12:40:50|4640.09|4640.09|4640.18|4640.18|4640.45|4640.45|4640.09|4640.09|0
1649248860000|2022-04-06 12:41:00|4640.07|4640.07|4639.23|4639.23|4640.07|4640.07|4638.56|4638.56|0
1649248880000|2022-04-06 12:41:20|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|4638.97|0
1649248890000|2022-04-06 12:41:30|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1649248900000|2022-04-06 12:41:40|4639.06|4639.06|4638.35|4638.35|4639.06|4639.06|4638.35|4638.35|0
1649248910000|2022-04-06 12:41:50|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|4638.44|0
1649248920000|2022-04-06 12:42:00|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|0
1649248950000|2022-04-06 12:42:30|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|4638.87|0
1649248970000|2022-04-06 12:42:50|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|0
1649248980000|2022-04-06 12:43:00|4638.22|4638.22|4638.31|4638.31|4638.31|4638.31|4638.22|4638.22|0
1649248990000|2022-04-06 12:43:10|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|4638.57|0
1649249000000|2022-04-06 12:43:20|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|4638.48|0
1649249010000|2022-04-06 12:43:30|4637.81|4637.81|4638.25|4638.25|4638.25|4638.25|4637.81|4637.81|0
1649249020000|2022-04-06 12:43:40|4638.34|4638.34|4637.91|4637.91|4638.34|4638.34|4637.91|4637.91|0
1649249030000|2022-04-06 12:43:50|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|4638.18|0
1649249050000|2022-04-06 12:44:10|4638|4638|4638|4638|4638|4638|4638|4638|0
1649249080000|2022-04-06 12:44:40|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|4637.91|0
1649249090000|2022-04-06 12:44:50|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|0
1649249100000|2022-04-06 12:45:00|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|0
1649249130000|2022-04-06 12:45:30|4638.08|4638.08|4637.59|4637.59|4638.08|4638.08|4637.59|4637.59|0
1649249140000|2022-04-06 12:45:40|4637.41|4637.41|4637.44|4637.44|4637.44|4637.44|4637.32|4637.32|0
1649249170000|2022-04-06 12:46:10|4636.91|4636.91|4637.17|4637.17|4637.17|4637.17|4636.91|4636.91|0
1649249180000|2022-04-06 12:46:20|4637.84|4637.84|4637.49|4637.49|4637.84|4637.84|4637.17|4637.17|0
1649249190000|2022-04-06 12:46:30|4637.34|4637.34|4637.17|4637.17|4637.34|4637.34|4637.17|4637.17|0
1649249200000|2022-04-06 12:46:40|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|0
1649249210000|2022-04-06 12:46:50|4637.17|4637.17|4637.08|4637.08|4637.17|4637.17|4637.08|4637.08|0
1649249220000|2022-04-06 12:47:00|4636.91|4636.91|4636.96|4636.96|4637.08|4637.08|4636.91|4636.91|0
1649249230000|2022-04-06 12:47:10|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1649249240000|2022-04-06 12:47:20|4637.79|4637.79|4637.44|4637.44|4637.79|4637.79|4637.44|4637.44|0
1649249250000|2022-04-06 12:47:30|4637.35|4637.35|4637.26|4637.26|4637.35|4637.35|4637.26|4637.26|0
1649249260000|2022-04-06 12:47:40|4637.12|4637.12|4637.38|4637.38|4637.38|4637.38|4637.12|4637.12|0
1649249270000|2022-04-06 12:47:50|4637.47|4637.47|4636.71|4636.71|4637.65|4637.65|4636.71|4636.71|0
1649249280000|2022-04-06 12:48:00|4636.86|4636.86|4636.76|4636.76|4636.86|4636.86|4636.68|4636.68|0
1649249290000|2022-04-06 12:48:10|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|0
1649249330000|2022-04-06 12:48:50|4637.69|4637.69|4637.02|4637.02|4637.69|4637.69|4636.35|4636.35|0
1649249360000|2022-04-06 12:49:20|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|0
1649249370000|2022-04-06 12:49:30|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1649249390000|2022-04-06 12:49:50|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1649249400000|2022-04-06 12:50:00|4636.18|4636.18|4635.58|4635.58|4636.35|4636.35|4635.58|4635.58|0
1649249420000|2022-04-06 12:50:20|4635.79|4635.79|4635.9|4635.9|4635.9|4635.9|4635.79|4635.79|0
1649249430000|2022-04-06 12:50:30|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|4635.37|0
1649249440000|2022-04-06 12:50:40|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|0
1649249450000|2022-04-06 12:50:50|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1649249460000|2022-04-06 12:51:00|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|0
1649249470000|2022-04-06 12:51:10|4633.75|4633.75|4633.66|4633.66|4633.75|4633.75|4633.66|4633.66|0
1649249480000|2022-04-06 12:51:20|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|0
1649249500000|2022-04-06 12:51:40|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|0
1649249510000|2022-04-06 12:51:50|4633.11|4633.11|4633.37|4633.37|4633.37|4633.37|4633.11|4633.11|0
1649249520000|2022-04-06 12:52:00|4633.55|4633.55|4633.15|4633.15|4633.55|4633.55|4631.54|4631.54|0
1649249540000|2022-04-06 12:52:20|4633.32|4633.32|4633.49|4633.49|4633.49|4633.49|4633.32|4633.32|0
1649249560000|2022-04-06 12:52:40|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|4633.84|0
1649249570000|2022-04-06 12:52:50|4633.49|4633.49|4633.84|4633.84|4633.84|4633.84|4633.49|4633.49|0
1649249640000|2022-04-06 12:54:00|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|4633.49|0
1649249650000|2022-04-06 12:54:10|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|4633.31|0
1649249710000|2022-04-06 12:55:10|4633.98|4633.98|4632.92|4632.92|4633.98|4633.98|4632.66|4632.66|0
1649249720000|2022-04-06 12:55:20|4632.74|4632.74|4632.92|4632.92|4632.92|4632.92|4632.74|4632.74|0
1649249730000|2022-04-06 12:55:30|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|0
1649249740000|2022-04-06 12:55:40|4633.07|4633.07|4632.98|4632.98|4633.07|4633.07|4632.98|4632.98|0
1649249750000|2022-04-06 12:55:50|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1649249760000|2022-04-06 12:56:00|4631.73|4631.73|4632.98|4632.98|4633.07|4633.07|4631.73|4631.73|0
1649249770000|2022-04-06 12:56:10|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1649249780000|2022-04-06 12:56:20|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|4634.32|0
1649249790000|2022-04-06 12:56:30|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|4634.23|0
1649249800000|2022-04-06 12:56:40|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|0
1649249820000|2022-04-06 12:57:00|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|0
1649249830000|2022-04-06 12:57:10|4633.96|4633.96|4634.23|4634.23|4634.23|4634.23|4633.88|4633.88|0
1649249840000|2022-04-06 12:57:20|4634.41|4634.41|4634.85|4634.85|4634.85|4634.85|4634.41|4634.41|0
1649249850000|2022-04-06 12:57:30|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1649249860000|2022-04-06 12:57:40|4633.56|4633.56|4633.47|4633.47|4633.56|4633.56|4633.29|4633.29|0
1649249880000|2022-04-06 12:58:00|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1649249890000|2022-04-06 12:58:10|4634|4634|4635.2|4635.2|4635.2|4635.2|4634|4634|0
1649249930000|2022-04-06 12:58:50|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|0
1649249940000|2022-04-06 12:59:00|4635.38|4635.38|4635.04|4635.04|4635.38|4635.38|4634.87|4634.87|0
1649249950000|2022-04-06 12:59:10|4635.15|4635.15|4635.07|4635.07|4635.15|4635.15|4635.07|4635.07|0
1649249960000|2022-04-06 12:59:20|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|0
1649249970000|2022-04-06 12:59:30|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|4634.45|0
1649249980000|2022-04-06 12:59:40|4634.98|4634.98|4635.07|4635.07|4635.07|4635.07|4634.98|4634.98|0
1649250010000|2022-04-06 13:00:10|4635.24|4635.24|4635.42|4635.42|4635.51|4635.51|4635.24|4635.24|0
1649250070000|2022-04-06 13:01:10|4635.66|4635.66|4635.39|4635.39|4635.66|4635.66|4635.39|4635.39|0
1649250080000|2022-04-06 13:01:20|4635.15|4635.15|4635.27|4635.27|4635.27|4635.27|4635.15|4635.15|0
1649250090000|2022-04-06 13:01:30|4635.13|4635.13|4635.13|4635.13|4635.13|4635.13|4635.13|4635.13|0
1649250100000|2022-04-06 13:01:40|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|4634.89|0
1649250120000|2022-04-06 13:02:00|4634.71|4634.71|4634.62|4634.62|4634.71|4634.71|4634.04|4634.04|0
1649250130000|2022-04-06 13:02:10|4634.8|4634.8|4634.64|4634.64|4634.8|4634.8|4634.64|4634.64|0
1649250140000|2022-04-06 13:02:20|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|0
1649250150000|2022-04-06 13:02:30|4635.01|4635.01|4634.57|4634.57|4635.01|4635.01|4634.57|4634.57|0
1649250180000|2022-04-06 13:03:00|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|0
1649250190000|2022-04-06 13:03:10|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|0
1649250200000|2022-04-06 13:03:20|4633.61|4633.61|4634.37|4634.37|4634.37|4634.37|4633.61|4633.61|0
1649250210000|2022-04-06 13:03:30|4634.2|4634.2|4634.51|4634.51|4634.51|4634.51|4633.17|4633.17|0
1649250220000|2022-04-06 13:03:40|4634.72|4634.72|4634.72|4634.72|4634.72|4634.72|4634.72|4634.72|0
1649250230000|2022-04-06 13:03:50|4634.56|4634.56|4634.67|4634.67|4634.67|4634.67|4634.56|4634.56|0
1649250240000|2022-04-06 13:04:00|4634.76|4634.76|4634.93|4634.93|4634.93|4634.93|4634.76|4634.76|0
1649250250000|2022-04-06 13:04:10|4634.76|4634.76|4634.76|4634.76|4634.76|4634.76|4634.76|4634.76|0
1649250260000|2022-04-06 13:04:20|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|4635.08|0
1649250270000|2022-04-06 13:04:30|4634.73|4634.73|4634.73|4634.73|4634.73|4634.73|4634.73|4634.73|0
1649250280000|2022-04-06 13:04:40|4635|4635|4635|4635|4635|4635|4635|4635|0
1649250300000|2022-04-06 13:05:00|4635.26|4635.26|4635.97|4635.97|4635.97|4635.97|4635.26|4635.26|0
1649250310000|2022-04-06 13:05:10|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|0
1649250320000|2022-04-06 13:05:20|4636.75|4636.75|4637.42|4637.42|4637.42|4637.42|4636.75|4636.75|0
1649250330000|2022-04-06 13:05:30|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|4637.16|0
1649250340000|2022-04-06 13:05:40|4637.28|4637.28|4637.11|4637.11|4637.28|4637.28|4637.11|4637.11|0
1649250350000|2022-04-06 13:05:50|4637.29|4637.29|4637.2|4637.2|4637.29|4637.29|4637.2|4637.2|0
1649250380000|2022-04-06 13:06:20|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1649250410000|2022-04-06 13:06:50|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|0
1649250440000|2022-04-06 13:07:20|4637.18|4637.18|4637.27|4637.27|4637.27|4637.27|4637.18|4637.18|0
1649250460000|2022-04-06 13:07:40|4637.8|4637.8|4637.47|4637.47|4637.8|4637.8|4637.47|4637.47|0
1649250490000|2022-04-06 13:08:10|4637.61|4637.61|4637.61|4637.61|4637.61|4637.61|4637.61|4637.61|0
1649250510000|2022-04-06 13:08:30|4637.26|4637.26|4637.83|4637.83|4637.83|4637.83|4637|4637|0
1649250530000|2022-04-06 13:08:50|4638.27|4638.27|4638.11|4638.11|4638.27|4638.27|4638.11|4638.11|0
1649250540000|2022-04-06 13:09:00|4638.27|4638.27|4638.11|4638.11|4638.27|4638.27|4638.11|4638.11|0
1649250550000|2022-04-06 13:09:10|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|0
1649250560000|2022-04-06 13:09:20|4638.51|4638.51|4638.05|4638.05|4638.51|4638.51|4638.05|4638.05|0
1649250590000|2022-04-06 13:09:50|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1649250610000|2022-04-06 13:10:10|4639.16|4639.16|4639.34|4639.34|4639.34|4639.34|4639.16|4639.16|0
1649250620000|2022-04-06 13:10:20|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|4638.67|0
1649250640000|2022-04-06 13:10:40|4638.88|4638.88|4638.61|4638.61|4638.88|4638.88|4638.61|4638.61|0
1649250660000|2022-04-06 13:11:00|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|0
1649250720000|2022-04-06 13:12:00|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|0
1649250730000|2022-04-06 13:12:10|4636.94|4636.94|4638.45|4638.45|4638.45|4638.45|4636.76|4636.76|0
1649250750000|2022-04-06 13:12:30|4638.6|4638.6|4638.75|4638.75|4638.75|4638.75|4638.6|4638.6|0
1649250770000|2022-04-06 13:12:50|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|0
1649250780000|2022-04-06 13:13:00|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|0
1649250790000|2022-04-06 13:13:10|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|4638.91|0
1649250830000|2022-04-06 13:13:50|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1649250840000|2022-04-06 13:14:00|4639|4639|4639|4639|4639|4639|4639|4639|0
1649250850000|2022-04-06 13:14:10|4639.12|4639.12|4639.24|4639.24|4639.24|4639.24|4639.12|4639.12|0
1649250860000|2022-04-06 13:14:20|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|4638.88|0
1649250870000|2022-04-06 13:14:30|4639.06|4639.06|4639.06|4639.06|4639.18|4639.18|4639.06|4639.06|0
1649250900000|2022-04-06 13:15:00|4638.96|4638.96|4638.81|4638.81|4638.96|4638.96|4638.81|4638.81|0
1649250910000|2022-04-06 13:15:10|4638.69|4638.69|4638.93|4638.93|4638.93|4638.93|4638.69|4638.69|0
1649250920000|2022-04-06 13:15:20|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|0
1649250930000|2022-04-06 13:15:30|4638.4|4638.4|4638.75|4638.75|4638.75|4638.75|4638.4|4638.4|0
1649250970000|2022-04-06 13:16:10|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|4638.04|0
1649250980000|2022-04-06 13:16:20|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1649250990000|2022-04-06 13:16:30|4638.43|4638.43|4638.69|4638.69|4638.69|4638.69|4638.43|4638.43|0
1649251010000|2022-04-06 13:16:50|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|0
1649251050000|2022-04-06 13:17:30|4638.63|4638.63|4638.75|4638.75|4638.75|4638.75|4638.63|4638.63|0
1649251070000|2022-04-06 13:17:50|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|0
1649251080000|2022-04-06 13:18:00|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|0
1649251090000|2022-04-06 13:18:10|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|0
1649251110000|2022-04-06 13:18:30|4638.89|4638.89|4638.89|4638.89|4638.89|4638.89|4638.22|4638.22|0
1649251120000|2022-04-06 13:18:40|4639.56|4639.56|4639.56|4639.56|4639.56|4639.56|4638.89|4638.89|0
1649251140000|2022-04-06 13:19:00|4639.12|4639.12|4638.89|4638.89|4639.56|4639.56|4638.89|4638.89|0
1649251150000|2022-04-06 13:19:10|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|4638.63|0
1649251170000|2022-04-06 13:19:30|4638.72|4638.72|4639.39|4639.39|4639.39|4639.39|4638.72|4638.72|0
1649251180000|2022-04-06 13:19:40|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|0
1649251190000|2022-04-06 13:19:50|4638.96|4638.96|4638.85|4638.85|4638.96|4638.96|4638.85|4638.85|0
1649251200000|2022-04-06 13:20:00|4638.19|4638.19|4638.71|4638.71|4638.71|4638.71|4638.19|4638.19|0
1649251210000|2022-04-06 13:20:10|4638.93|4638.93|4638.51|4638.51|4639.18|4639.18|4638.51|4638.51|0
1649251220000|2022-04-06 13:20:20|4638.33|4638.33|4638.42|4638.42|4638.42|4638.42|4638.33|4638.33|0
1649251240000|2022-04-06 13:20:40|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1649251250000|2022-04-06 13:20:50|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|0
1649251260000|2022-04-06 13:21:00|4638.26|4638.26|4638.61|4638.61|4638.61|4638.61|4638.26|4638.26|0
1649251270000|2022-04-06 13:21:10|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|0
1649251290000|2022-04-06 13:21:30|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|0
1649251300000|2022-04-06 13:21:40|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1649251340000|2022-04-06 13:22:20|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|0
1649251350000|2022-04-06 13:22:30|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|4637.89|0
1649251370000|2022-04-06 13:22:50|4637.77|4637.77|4637.77|4637.77|4637.89|4637.89|4637.77|4637.77|0
1649251400000|2022-04-06 13:23:20|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|0
1649251430000|2022-04-06 13:23:50|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|4638.27|0
1649251470000|2022-04-06 13:24:30|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|4638.1|0
1649251490000|2022-04-06 13:24:50|4638.71|4638.71|4637.99|4637.99|4639.33|4639.33|4637.32|4637.32|0
1649251500000|2022-04-06 13:25:00|4638.66|4638.66|4637.99|4637.99|4638.66|4638.66|4637.99|4637.99|0
1649251510000|2022-04-06 13:25:10|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|4638.08|0
1649251520000|2022-04-06 13:25:20|4638.34|4638.34|4639.01|4639.01|4639.01|4639.01|4638.34|4638.34|0
1649251530000|2022-04-06 13:25:30|4639.16|4639.16|4638.95|4638.95|4639.16|4639.16|4638.84|4638.84|0
1649251550000|2022-04-06 13:25:50|4638.78|4638.78|4639.04|4639.04|4639.04|4639.04|4638.78|4638.78|0
1649251580000|2022-04-06 13:26:20|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|4639.13|0
1649251610000|2022-04-06 13:26:50|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|4638.92|0
1649251630000|2022-04-06 13:27:10|4639.01|4639.01|4639.18|4639.18|4639.18|4639.18|4639.01|4639.01|0
1649251650000|2022-04-06 13:27:30|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|4639.04|0
1649251670000|2022-04-06 13:27:50|4638.37|4638.37|4637.7|4637.7|4638.37|4638.37|4637.7|4637.7|0
1649251680000|2022-04-06 13:28:00|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|0
1649251700000|2022-04-06 13:28:20|4637.12|4637.12|4636.85|4636.85|4637.12|4637.12|4636.85|4636.85|0
1649251710000|2022-04-06 13:28:30|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|0
1649251720000|2022-04-06 13:28:40|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|0
1649251760000|2022-04-06 13:29:20|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|0
1649251770000|2022-04-06 13:29:30|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|0
1649251800000|2022-04-06 13:30:00|4637.3|4637.3|4637|4637|4638.59|4638.59|4636.47|4636.47|0
1649251810000|2022-04-06 13:30:10|4636.73|4636.73|4638.87|4638.87|4639.22|4639.22|4636.73|4636.73|0
1649251820000|2022-04-06 13:30:20|4639.22|4639.22|4640.07|4640.07|4640.07|4640.07|4638.43|4638.43|0
1649251830000|2022-04-06 13:30:30|4640.6|4640.6|4640.86|4640.86|4641.57|4641.57|4640.6|4640.6|0
1649251840000|2022-04-06 13:30:40|4640.95|4640.95|4640.19|4640.19|4641.04|4641.04|4640.19|4640.19|0
1649251850000|2022-04-06 13:30:50|4639.57|4639.57|4639.84|4639.84|4639.93|4639.93|4639.31|4639.31|0
1649251860000|2022-04-06 13:31:00|4640.28|4640.28|4641.47|4641.47|4641.73|4641.73|4640.28|4640.28|0
1649251870000|2022-04-06 13:31:10|4641.03|4641.03|4639.74|4639.74|4641.03|4641.03|4639.65|4639.65|0
1649251880000|2022-04-06 13:31:20|4640.27|4640.27|4639.65|4639.65|4640.27|4640.27|4639.65|4639.65|0
1649251900000|2022-04-06 13:31:40|4639.92|4639.92|4641.66|4641.66|4641.92|4641.92|4639.92|4639.92|0
1649251910000|2022-04-06 13:31:50|4641.42|4641.42|4640.48|4640.48|4641.42|4641.42|4640.48|4640.48|0
1649251920000|2022-04-06 13:32:00|4641.82|4641.82|4642.28|4642.28|4642.28|4642.28|4640.94|4640.94|0
1649251930000|2022-04-06 13:32:10|4641.22|4641.22|4642.56|4642.56|4643.23|4643.23|4641.22|4641.22|0
1649251940000|2022-04-06 13:32:20|4641.89|4641.89|4642.03|4642.03|4642.03|4642.03|4641.09|4641.09|0
1649251960000|2022-04-06 13:32:40|4641.23|4641.23|4641.76|4641.76|4641.76|4641.76|4641.23|4641.23|0
1649251970000|2022-04-06 13:32:50|4641.59|4641.59|4641.41|4641.41|4641.59|4641.59|4641.23|4641.23|0
1649251980000|2022-04-06 13:33:00|4640.74|4640.74|4640.48|4640.48|4640.74|4640.74|4640.39|4640.39|0
1649251990000|2022-04-06 13:33:10|4639.81|4639.81|4639.28|4639.28|4639.81|4639.81|4639.28|4639.28|0
1649252000000|2022-04-06 13:33:20|4639.45|4639.45|4638.92|4638.92|4639.45|4639.45|4638.92|4638.92|0
1649252010000|2022-04-06 13:33:30|4638.83|4638.83|4640.77|4640.77|4640.77|4640.77|4638.76|4638.76|0
1649252020000|2022-04-06 13:33:40|4642.11|4642.11|4639.88|4639.88|4642.11|4642.11|4639.88|4639.88|0
1649252030000|2022-04-06 13:33:50|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1649252040000|2022-04-06 13:34:00|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|0
1649252050000|2022-04-06 13:34:10|4640.11|4640.11|4639.44|4639.44|4640.11|4640.11|4639.44|4639.44|0
1649252060000|2022-04-06 13:34:20|4638.74|4638.74|4636.44|4636.44|4638.74|4638.74|4636.44|4636.44|0
1649252070000|2022-04-06 13:34:30|4636.62|4636.62|4637.2|4637.2|4637.2|4637.2|4636.53|4636.53|0
1649252080000|2022-04-06 13:34:40|4636.94|4636.94|4637.61|4637.61|4637.61|4637.61|4636.94|4636.94|0
1649252090000|2022-04-06 13:34:50|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|4637.43|0
1649252100000|2022-04-06 13:35:00|4637.52|4637.52|4637.19|4637.19|4637.86|4637.86|4637.19|4637.19|0
1649252110000|2022-04-06 13:35:10|4637.07|4637.07|4637.06|4637.06|4637.07|4637.07|4635.73|4635.73|0
1649252120000|2022-04-06 13:35:20|4636.53|4636.53|4636.49|4636.49|4637.2|4637.2|4636.49|4636.49|0
1649252130000|2022-04-06 13:35:30|4636.2|4636.2|4635.67|4635.67|4636.2|4636.2|4635.67|4635.67|0
1649252140000|2022-04-06 13:35:40|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1649252150000|2022-04-06 13:35:50|4635.31|4635.31|4635.49|4635.49|4635.75|4635.75|4635.31|4635.31|0
1649252160000|2022-04-06 13:36:00|4635.22|4635.22|4635.12|4635.12|4635.22|4635.22|4634.94|4634.94|0
1649252180000|2022-04-06 13:36:20|4635|4635|4634.33|4634.33|4635|4635|4634.33|4634.33|0
1649252190000|2022-04-06 13:36:30|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1649252200000|2022-04-06 13:36:40|4633.13|4633.13|4632.28|4632.28|4633.13|4633.13|4631.84|4631.84|0
1649252210000|2022-04-06 13:36:50|4632.2|4632.2|4631.84|4631.84|4632.28|4632.28|4631.84|4631.84|0
1649252220000|2022-04-06 13:37:00|4632.02|4632.02|4631.19|4631.19|4632.02|4632.02|4630.25|4630.25|0
1649252230000|2022-04-06 13:37:10|4631.01|4631.01|4631.77|4631.77|4632.12|4632.12|4631.01|4631.01|0
1649252250000|2022-04-06 13:37:30|4632.44|4632.44|4632.79|4632.79|4632.79|4632.79|4632.44|4632.44|0
1649252260000|2022-04-06 13:37:40|4633.46|4633.46|4633.5|4633.5|4634.26|4634.26|4633.46|4633.46|0
1649252280000|2022-04-06 13:38:00|4633.15|4633.15|4632.71|4632.71|4633.15|4633.15|4632.71|4632.71|0
1649252290000|2022-04-06 13:38:10|4632.04|4632.04|4632.2|4632.2|4632.2|4632.2|4632.04|4632.04|0
1649252310000|2022-04-06 13:38:30|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|4631.23|0
1649252320000|2022-04-06 13:38:40|4630.96|4630.96|4632.97|4632.97|4632.97|4632.97|4630.96|4630.96|0
1649252330000|2022-04-06 13:38:50|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1649252340000|2022-04-06 13:39:00|4632.8|4632.8|4633.15|4633.15|4633.15|4633.15|4632.8|4632.8|0
1649252350000|2022-04-06 13:39:10|4632.97|4632.97|4632.44|4632.44|4632.97|4632.97|4632.44|4632.44|0
1649252360000|2022-04-06 13:39:20|4632.36|4632.36|4633.52|4633.52|4633.7|4633.7|4632.36|4632.36|0
1649252370000|2022-04-06 13:39:30|4633.78|4633.78|4634.49|4634.49|4634.49|4634.49|4633.7|4633.7|0
1649252380000|2022-04-06 13:39:40|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1649252390000|2022-04-06 13:39:50|4632.48|4632.48|4632.83|4632.83|4632.83|4632.83|4632.48|4632.48|0
1649252400000|2022-04-06 13:40:00|4632.3|4632.3|4632.41|4632.41|4632.41|4632.41|4631.74|4631.74|0
1649252410000|2022-04-06 13:40:10|4633.2|4633.2|4632.85|4632.85|4633.2|4633.2|4632.85|4632.85|0
1649252420000|2022-04-06 13:40:20|4632.94|4632.94|4632.63|4632.63|4633.47|4633.47|4632.63|4632.63|0
1649252430000|2022-04-06 13:40:30|4632.37|4632.37|4632.86|4632.86|4632.86|4632.86|4632.19|4632.19|0
1649252440000|2022-04-06 13:40:40|4633.01|4633.01|4632.86|4632.86|4633.01|4633.01|4632.86|4632.86|0
1649252450000|2022-04-06 13:40:50|4633.53|4633.53|4633.68|4633.68|4633.68|4633.68|4633.18|4633.18|0
1649252460000|2022-04-06 13:41:00|4633.33|4633.33|4633.15|4633.15|4633.33|4633.33|4633.15|4633.15|0
1649252470000|2022-04-06 13:41:10|4633.24|4633.24|4633.5|4633.5|4633.5|4633.5|4633.24|4633.24|0
1649252480000|2022-04-06 13:41:20|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|4633.76|0
1649252510000|2022-04-06 13:41:50|4633.65|4633.65|4632.81|4632.81|4633.65|4633.65|4632.81|4632.81|0
1649252520000|2022-04-06 13:42:00|4633.48|4633.48|4633.3|4633.3|4633.48|4633.48|4633.3|4633.3|0
1649252530000|2022-04-06 13:42:10|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1649252540000|2022-04-06 13:42:20|4632.98|4632.98|4631.5|4631.5|4632.98|4632.98|4631.5|4631.5|0
1649252550000|2022-04-06 13:42:30|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1649252560000|2022-04-06 13:42:40|4630.89|4630.89|4633.34|4633.34|4633.34|4633.34|4630.89|4630.89|0
1649252570000|2022-04-06 13:42:50|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|4633.45|0
1649252580000|2022-04-06 13:43:00|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|0
1649252610000|2022-04-06 13:43:30|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|4634.15|0
1649252640000|2022-04-06 13:44:00|4633.48|4633.48|4633.41|4633.41|4635.49|4635.49|4633.41|4633.41|0
1649252650000|2022-04-06 13:44:10|4634.75|4634.75|4634.57|4634.57|4634.75|4634.75|4634.57|4634.57|0
1649252660000|2022-04-06 13:44:20|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|0
1649252670000|2022-04-06 13:44:30|4635.91|4635.91|4635.47|4635.47|4636.58|4636.58|4635.47|4635.47|0
1649252680000|2022-04-06 13:44:40|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1649252690000|2022-04-06 13:44:50|4635.08|4635.08|4634.11|4634.11|4635.26|4635.26|4634.11|4634.11|0
1649252700000|2022-04-06 13:45:00|4634.02|4634.02|4634.99|4634.99|4635.05|4635.05|4633.85|4633.85|0
1649252710000|2022-04-06 13:45:10|4634.9|4634.9|4635.99|4635.99|4635.99|4635.99|4634.75|4634.75|0
1649252720000|2022-04-06 13:45:20|4636.66|4636.66|4635.99|4635.99|4636.66|4636.66|4635.99|4635.99|0
1649252730000|2022-04-06 13:45:30|4635.32|4635.32|4636.69|4636.69|4636.69|4636.69|4635.32|4635.32|0
1649252740000|2022-04-06 13:45:40|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1649252760000|2022-04-06 13:46:00|4635.69|4635.69|4635.78|4635.78|4636.05|4636.05|4635.69|4635.69|0
1649252770000|2022-04-06 13:46:10|4636.13|4636.13|4636.49|4636.49|4636.49|4636.49|4636.13|4636.13|0
1649252780000|2022-04-06 13:46:20|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|0
1649252790000|2022-04-06 13:46:30|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|0
1649252800000|2022-04-06 13:46:40|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|4638.13|0
1649252810000|2022-04-06 13:46:50|4637.86|4637.86|4638.04|4638.04|4638.04|4638.04|4637.86|4637.86|0
1649252820000|2022-04-06 13:47:00|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|0
1649252840000|2022-04-06 13:47:20|4637.78|4637.78|4639.05|4639.05|4639.14|4639.14|4637.78|4637.78|0
1649252850000|2022-04-06 13:47:30|4638.96|4638.96|4638.87|4638.87|4638.96|4638.96|4638.87|4638.87|0
1649252860000|2022-04-06 13:47:40|4639.14|4639.14|4639.23|4639.23|4639.23|4639.23|4639.14|4639.14|0
1649252870000|2022-04-06 13:47:50|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|4639.58|0
1649252880000|2022-04-06 13:48:00|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|4639.23|0
1649252890000|2022-04-06 13:48:10|4639.05|4639.05|4640.39|4640.39|4640.39|4640.39|4639.05|4639.05|0
1649252900000|2022-04-06 13:48:20|4641.09|4641.09|4639.09|4639.09|4641.09|4641.09|4639.09|4639.09|0
1649252910000|2022-04-06 13:48:30|4639.75|4639.75|4639.59|4639.59|4639.75|4639.75|4639.59|4639.59|0
1649252920000|2022-04-06 13:48:40|4638.71|4638.71|4638.04|4638.04|4638.71|4638.71|4638.04|4638.04|0
1649252940000|2022-04-06 13:49:00|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|4638.39|0
1649252950000|2022-04-06 13:49:10|4639.01|4639.01|4638.92|4638.92|4639.01|4639.01|4638.92|4638.92|0
1649252960000|2022-04-06 13:49:20|4639.59|4639.59|4640.26|4640.26|4640.26|4640.26|4639.59|4639.59|0
1649252980000|2022-04-06 13:49:40|4640.44|4640.44|4640.53|4640.53|4640.53|4640.53|4640.44|4640.44|0
1649252990000|2022-04-06 13:49:50|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|4640.61|0
1649253010000|2022-04-06 13:50:10|4641.28|4641.28|4640.89|4640.89|4641.95|4641.95|4640.89|4640.89|0
1649253020000|2022-04-06 13:50:20|4641.56|4641.56|4641.74|4641.74|4641.74|4641.74|4641.56|4641.56|0
1649253030000|2022-04-06 13:50:30|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1649253040000|2022-04-06 13:50:40|4641.74|4641.74|4641.65|4641.65|4641.74|4641.74|4641.65|4641.65|0
1649253050000|2022-04-06 13:50:50|4641.86|4641.86|4641.92|4641.92|4642.22|4642.22|4641.86|4641.86|0
1649253060000|2022-04-06 13:51:00|4642.1|4642.1|4642.54|4642.54|4642.54|4642.54|4642.1|4642.1|0
1649253070000|2022-04-06 13:51:10|4642.7|4642.7|4641.54|4641.54|4642.88|4642.88|4641.54|4641.54|0
1649253080000|2022-04-06 13:51:20|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|0
1649253090000|2022-04-06 13:51:30|4642.39|4642.39|4642.39|4642.39|4642.39|4642.39|4642.39|4642.39|0
1649253100000|2022-04-06 13:51:40|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|4642.83|0
1649253110000|2022-04-06 13:51:50|4642.65|4642.65|4642.47|4642.47|4642.65|4642.65|4642.47|4642.47|0
1649253120000|2022-04-06 13:52:00|4642.39|4642.39|4642.74|4642.74|4642.74|4642.74|4642.39|4642.39|0
1649253130000|2022-04-06 13:52:10|4642.56|4642.56|4644.93|4644.93|4644.93|4644.93|4642.56|4642.56|0
1649253150000|2022-04-06 13:52:30|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1649253170000|2022-04-06 13:52:50|4644.57|4644.57|4644.8|4644.8|4645.47|4645.47|4644.13|4644.13|0
1649253180000|2022-04-06 13:53:00|4644.92|4644.92|4644.8|4644.8|4644.92|4644.92|4644.8|4644.8|0
1649253190000|2022-04-06 13:53:10|4644.54|4644.54|4643.11|4643.11|4644.54|4644.54|4643.11|4643.11|0
1649253200000|2022-04-06 13:53:20|4642.75|4642.75|4642.4|4642.4|4642.75|4642.75|4642.31|4642.31|0
1649253210000|2022-04-06 13:53:30|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|0
1649253220000|2022-04-06 13:53:40|4642.06|4642.06|4641.53|4641.53|4642.06|4642.06|4641.53|4641.53|0
1649253230000|2022-04-06 13:53:50|4641.27|4641.27|4641.97|4641.97|4641.97|4641.97|4641.27|4641.27|0
1649253240000|2022-04-06 13:54:00|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1649253250000|2022-04-06 13:54:10|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|4642.94|0
1649253270000|2022-04-06 13:54:30|4642.27|4642.27|4642.45|4642.45|4642.63|4642.63|4641.92|4641.92|0
1649253290000|2022-04-06 13:54:50|4642.71|4642.71|4642.27|4642.27|4642.8|4642.8|4642.27|4642.27|0
1649253300000|2022-04-06 13:55:00|4642.11|4642.11|4642.01|4642.01|4642.27|4642.27|4642.01|4642.01|0
1649253310000|2022-04-06 13:55:10|4642.19|4642.19|4643.09|4643.09|4643.09|4643.09|4642.19|4642.19|0
1649253320000|2022-04-06 13:55:20|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|4642.42|0
1649253330000|2022-04-06 13:55:30|4642.54|4642.54|4643.21|4643.21|4643.21|4643.21|4642.54|4642.54|0
1649253340000|2022-04-06 13:55:40|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|4643.03|0
1649253350000|2022-04-06 13:55:50|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|4642.86|0
1649253360000|2022-04-06 13:56:00|4643.07|4643.07|4642.63|4642.63|4643.16|4643.16|4642.63|4642.63|0
1649253370000|2022-04-06 13:56:10|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|0
1649253380000|2022-04-06 13:56:20|4642.13|4642.13|4642.58|4642.58|4642.58|4642.58|4642.13|4642.13|0
1649253390000|2022-04-06 13:56:30|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|0
1649253420000|2022-04-06 13:57:00|4642.16|4642.16|4641.95|4641.95|4642.16|4642.16|4641.95|4641.95|0
1649253430000|2022-04-06 13:57:10|4642.62|4642.62|4643.77|4643.77|4643.77|4643.77|4642.62|4642.62|0
1649253460000|2022-04-06 13:57:40|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|0
1649253470000|2022-04-06 13:57:50|4642.69|4642.69|4642.07|4642.07|4642.69|4642.69|4642.07|4642.07|0
1649253520000|2022-04-06 13:58:40|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|4641.96|0
1649253530000|2022-04-06 13:58:50|4641.34|4641.34|4641.25|4641.25|4641.34|4641.34|4641.25|4641.25|0
1649253540000|2022-04-06 13:59:00|4640.58|4640.58|4641.41|4641.41|4641.43|4641.43|4640.58|4640.58|0
1649253550000|2022-04-06 13:59:10|4641.53|4641.53|4641.41|4641.41|4641.53|4641.53|4641.41|4641.41|0
1649253560000|2022-04-06 13:59:20|4640.74|4640.74|4640.3|4640.3|4640.74|4640.74|4640.3|4640.3|0
1649253570000|2022-04-06 13:59:30|4641|4641|4640.65|4640.65|4641|4641|4640.65|4640.65|0
1649253580000|2022-04-06 13:59:40|4640.49|4640.49|4640.05|4640.05|4640.49|4640.49|4639.38|4639.38|0
1649253590000|2022-04-06 13:59:50|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|4639.17|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4640.55|4640.55|4640.55|4640.55|4639.35|4639.35|0
1649253610000|2022-04-06 14:00:10|4640.99|4640.99|4643.57|4643.57|4646.01|4646.01|4640.99|4640.99|0
1649253620000|2022-04-06 14:00:20|4643.48|4643.48|4642.58|4642.58|4643.48|4643.48|4642.51|4642.51|0
1649253630000|2022-04-06 14:00:30|4642.74|4642.74|4641.7|4641.7|4642.74|4642.74|4640.99|4640.99|0
1649253650000|2022-04-06 14:00:50|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|4641.35|0
1649253660000|2022-04-06 14:01:00|4641.61|4641.61|4642.55|4642.55|4642.55|4642.55|4641.61|4641.61|0
1649253670000|2022-04-06 14:01:10|4641.98|4641.98|4641.46|4641.46|4642.13|4642.13|4641.46|4641.46|0
1649253680000|2022-04-06 14:01:20|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|0
1649253710000|2022-04-06 14:01:50|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|4641.87|0
1649253720000|2022-04-06 14:02:00|4642.54|4642.54|4642.54|4642.54|4642.54|4642.54|4642.54|4642.54|0
1649253730000|2022-04-06 14:02:10|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|4643.21|0
1649253740000|2022-04-06 14:02:20|4643.47|4643.47|4642.63|4642.63|4643.47|4643.47|4642.63|4642.63|0
1649253750000|2022-04-06 14:02:30|4643.3|4643.3|4643.62|4643.62|4643.62|4643.62|4643.18|4643.18|0
1649253760000|2022-04-06 14:02:40|4643.88|4643.88|4644.55|4644.55|4644.55|4644.55|4643.88|4643.88|0
1649253770000|2022-04-06 14:02:50|4644.91|4644.91|4644.64|4644.64|4644.91|4644.91|4644.64|4644.64|0
1649253780000|2022-04-06 14:03:00|4644.76|4644.76|4644.3|4644.3|4644.88|4644.88|4644.21|4644.21|0
1649253790000|2022-04-06 14:03:10|4643.63|4643.63|4643.48|4643.48|4643.75|4643.75|4643.48|4643.48|0
1649253800000|2022-04-06 14:03:20|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|0
1649253810000|2022-04-06 14:03:30|4644.45|4644.45|4645.03|4645.03|4645.12|4645.12|4644.45|4644.45|0
1649253820000|2022-04-06 14:03:40|4644.87|4644.87|4643.93|4643.93|4644.87|4644.87|4643.93|4643.93|0
1649253830000|2022-04-06 14:03:50|4644.2|4644.2|4644.02|4644.02|4644.2|4644.2|4644.02|4644.02|0
1649253840000|2022-04-06 14:04:00|4644.38|4644.38|4643.85|4643.85|4644.38|4644.38|4643.85|4643.85|0
1649253850000|2022-04-06 14:04:10|4644.52|4644.52|4645.72|4645.72|4645.72|4645.72|4644.52|4644.52|0
1649253860000|2022-04-06 14:04:20|4645.57|4645.57|4645.04|4645.04|4645.57|4645.57|4645.04|4645.04|0
1649253870000|2022-04-06 14:04:30|4644.77|4644.77|4644.95|4644.95|4644.95|4644.95|4644.77|4644.77|0
1649253880000|2022-04-06 14:04:40|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|4644.77|0
1649253890000|2022-04-06 14:04:50|4645.27|4645.27|4646.61|4646.61|4647.28|4647.28|4645.27|4645.27|0
1649253900000|2022-04-06 14:05:00|4646.44|4646.44|4646.44|4646.44|4646.44|4646.44|4646.44|4646.44|0
1649253910000|2022-04-06 14:05:10|4646.65|4646.65|4648.34|4648.34|4648.34|4648.34|4646.65|4646.65|0
1649253930000|2022-04-06 14:05:30|4648.61|4648.61|4648.7|4648.7|4648.7|4648.7|4648.61|4648.61|0
1649253940000|2022-04-06 14:05:40|4648.91|4648.91|4649.53|4649.53|4649.53|4649.53|4648.91|4648.91|0
1649253950000|2022-04-06 14:05:50|4649.67|4649.67|4650.03|4650.03|4650.03|4650.03|4649.67|4649.67|0
1649253960000|2022-04-06 14:06:00|4649.36|4649.36|4650.7|4650.7|4650.7|4650.7|4649.36|4649.36|0
1649253970000|2022-04-06 14:06:10|4650.55|4650.55|4650.62|4650.62|4650.91|4650.91|4650.55|4650.55|0
1649253980000|2022-04-06 14:06:20|4650.89|4650.89|4650.18|4650.18|4650.89|4650.89|4650.18|4650.18|0
1649253990000|2022-04-06 14:06:30|4650.06|4650.06|4650.3|4650.3|4650.3|4650.3|4650.06|4650.06|0
1649254020000|2022-04-06 14:07:00|4650.65|4650.65|4651.59|4651.59|4651.59|4651.59|4650.65|4650.65|0
1649254030000|2022-04-06 14:07:10|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|4652.26|0
1649254040000|2022-04-06 14:07:20|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|4652.35|0
1649254050000|2022-04-06 14:07:30|4651.68|4651.68|4651.3|4651.3|4651.68|4651.68|4651.01|4651.01|0
1649254060000|2022-04-06 14:07:40|4650.95|4650.95|4650.59|4650.59|4650.95|4650.95|4650.59|4650.59|0
1649254080000|2022-04-06 14:08:00|4651.26|4651.26|4652.6|4652.6|4652.6|4652.6|4651.26|4651.26|0
1649254090000|2022-04-06 14:08:10|4651.28|4651.28|4649.59|4649.59|4651.28|4651.28|4649.59|4649.59|0
1649254100000|2022-04-06 14:08:20|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|0
1649254110000|2022-04-06 14:08:30|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|4649.5|0
1649254120000|2022-04-06 14:08:40|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|4648.83|0
1649254130000|2022-04-06 14:08:50|4648.12|4648.12|4648.83|4648.83|4648.83|4648.83|4648.12|4648.12|0
1649254140000|2022-04-06 14:09:00|4648.74|4648.74|4648.74|4648.74|4648.74|4648.74|4648.3|4648.3|0
1649254160000|2022-04-06 14:09:20|4648.65|4648.65|4649.09|4649.09|4649.18|4649.18|4648.65|4648.65|0
1649254170000|2022-04-06 14:09:30|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1649254180000|2022-04-06 14:09:40|4647.89|4647.89|4647.98|4647.98|4647.98|4647.98|4647.89|4647.89|0
1649254200000|2022-04-06 14:10:00|4648.07|4648.07|4648.34|4648.34|4648.34|4648.34|4648.07|4648.07|0
1649254210000|2022-04-06 14:10:10|4648.17|4648.17|4647.72|4647.72|4648.34|4648.34|4647.54|4647.54|0
1649254220000|2022-04-06 14:10:20|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|4648.39|0
1649254230000|2022-04-06 14:10:30|4648.92|4648.92|4648.25|4648.25|4648.92|4648.92|4648.25|4648.25|0
1649254240000|2022-04-06 14:10:40|4647.58|4647.58|4648.02|4648.02|4648.2|4648.2|4647.58|4647.58|0
1649254250000|2022-04-06 14:10:50|4648.55|4648.55|4648.73|4648.73|4648.73|4648.73|4648.55|4648.55|0
1649254260000|2022-04-06 14:11:00|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|0
1649254270000|2022-04-06 14:11:10|4648.37|4648.37|4648.02|4648.02|4648.37|4648.37|4648.02|4648.02|0
1649254280000|2022-04-06 14:11:20|4647.66|4647.66|4648.55|4648.55|4649.52|4649.52|4647.58|4647.58|0
1649254290000|2022-04-06 14:11:30|4648.9|4648.9|4649.16|4649.16|4649.96|4649.96|4648.81|4648.81|0
1649254300000|2022-04-06 14:11:40|4648.81|4648.81|4649.05|4649.05|4649.05|4649.05|4648.81|4648.81|0
1649254310000|2022-04-06 14:11:50|4649.22|4649.22|4648.24|4648.24|4649.84|4649.84|4648.24|4648.24|0
1649254320000|2022-04-06 14:12:00|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|4648.41|0
1649254330000|2022-04-06 14:12:10|4648.77|4648.77|4648.35|4648.35|4648.77|4648.77|4648.35|4648.35|0
1649254370000|2022-04-06 14:12:50|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|4648.44|0
1649254380000|2022-04-06 14:13:00|4647.1|4647.1|4647.6|4647.6|4647.77|4647.77|4647.1|4647.1|0
1649254390000|2022-04-06 14:13:10|4648.27|4648.27|4649.61|4649.61|4649.61|4649.61|4648.27|4648.27|0
1649254400000|2022-04-06 14:13:20|4649.69|4649.69|4649.96|4649.96|4649.96|4649.96|4649.69|4649.69|0
1649254440000|2022-04-06 14:14:00|4649.43|4649.43|4649.16|4649.16|4649.43|4649.43|4649.16|4649.16|0
1649254450000|2022-04-06 14:14:10|4648.99|4648.99|4649.08|4649.08|4649.08|4649.08|4648.99|4648.99|0
1649254460000|2022-04-06 14:14:20|4648.72|4648.72|4648.9|4648.9|4648.9|4648.9|4648.72|4648.72|0
1649254470000|2022-04-06 14:14:30|4649.16|4649.16|4649.06|4649.06|4649.16|4649.16|4649.06|4649.06|0
1649254480000|2022-04-06 14:14:40|4648.79|4648.79|4647.95|4647.95|4648.79|4648.79|4647.95|4647.95|0
1649254500000|2022-04-06 14:15:00|4648.12|4648.12|4648.01|4648.01|4648.12|4648.12|4648.01|4648.01|0
1649254510000|2022-04-06 14:15:10|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|0
1649254520000|2022-04-06 14:15:20|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|4647.98|0
1649254530000|2022-04-06 14:15:30|4648.06|4648.06|4648.24|4648.24|4648.24|4648.24|4648.06|4648.06|0
1649254540000|2022-04-06 14:15:40|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1649254550000|2022-04-06 14:15:50|4647.75|4647.75|4647.92|4647.92|4647.92|4647.92|4647.75|4647.75|0
1649254560000|2022-04-06 14:16:00|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|4648.19|0
1649254570000|2022-04-06 14:16:10|4648.63|4648.63|4647.47|4647.47|4648.81|4648.81|4647.47|4647.47|0
1649254580000|2022-04-06 14:16:20|4647.29|4647.29|4647.4|4647.4|4647.4|4647.4|4647.29|4647.29|0
1649254590000|2022-04-06 14:16:30|4647.57|4647.57|4647.75|4647.75|4647.93|4647.93|4647.57|4647.57|0
1649254600000|2022-04-06 14:16:40|4647.84|4647.84|4648|4648|4648|4648|4647.73|4647.73|0
1649254610000|2022-04-06 14:16:50|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|4648.09|0
1649254620000|2022-04-06 14:17:00|4647.42|4647.42|4647.77|4647.77|4647.77|4647.77|4647.42|4647.42|0
1649254630000|2022-04-06 14:17:10|4647.98|4647.98|4647.63|4647.63|4647.98|4647.98|4647.63|4647.63|0
1649254650000|2022-04-06 14:17:30|4647.54|4647.54|4647.27|4647.27|4647.54|4647.54|4647.27|4647.27|0
1649254660000|2022-04-06 14:17:40|4648.33|4648.33|4647.08|4647.08|4648.33|4648.33|4646.64|4646.64|0
1649254670000|2022-04-06 14:17:50|4647.44|4647.44|4646.91|4646.91|4647.44|4647.44|4646.91|4646.91|0
1649254680000|2022-04-06 14:18:00|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1649254690000|2022-04-06 14:18:10|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|0
1649254700000|2022-04-06 14:18:20|4647.73|4647.73|4647.82|4647.82|4647.82|4647.82|4647.73|4647.73|0
1649254710000|2022-04-06 14:18:30|4647.91|4647.91|4648.12|4648.12|4648.12|4648.12|4647.91|4647.91|0
1649254720000|2022-04-06 14:18:40|4648.74|4648.74|4649.11|4649.11|4649.11|4649.11|4648.74|4648.74|0
1649254730000|2022-04-06 14:18:50|4649.02|4649.02|4649.37|4649.37|4649.37|4649.37|4649.02|4649.02|0
1649254740000|2022-04-06 14:19:00|4649.02|4649.02|4649.02|4649.02|4649.17|4649.17|4649.02|4649.02|0
1649254750000|2022-04-06 14:19:10|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|4649.12|0
1649254760000|2022-04-06 14:19:20|4649.29|4649.29|4649.11|4649.11|4649.29|4649.29|4649.11|4649.11|0
1649254770000|2022-04-06 14:19:30|4649.23|4649.23|4648.41|4648.41|4649.23|4649.23|4648.27|4648.27|0
1649254780000|2022-04-06 14:19:40|4648.27|4648.27|4648.41|4648.41|4648.41|4648.41|4648.27|4648.27|0
1649254790000|2022-04-06 14:19:50|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|4648.15|0
1649254800000|2022-04-06 14:20:00|4647.48|4647.48|4648.41|4648.41|4648.41|4648.41|4647.48|4647.48|0
1649254810000|2022-04-06 14:20:10|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1649254820000|2022-04-06 14:20:20|4648.41|4648.41|4648.24|4648.24|4648.68|4648.68|4648.24|4648.24|0
1649254830000|2022-04-06 14:20:30|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|4648.56|0
1649254860000|2022-04-06 14:21:00|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|0
1649254870000|2022-04-06 14:21:10|4647.85|4647.85|4648.52|4648.52|4648.52|4648.52|4647.85|4647.85|0
1649254890000|2022-04-06 14:21:30|4648.34|4648.34|4648.43|4648.43|4648.43|4648.43|4648.25|4648.25|0
1649254900000|2022-04-06 14:21:40|4649.1|4649.1|4649.37|4649.37|4650.03|4650.03|4649.1|4649.1|0
1649254910000|2022-04-06 14:21:50|4648.7|4648.7|4649.4|4649.4|4649.4|4649.4|4648.7|4648.7|0
1649254920000|2022-04-06 14:22:00|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1649254940000|2022-04-06 14:22:20|4649.67|4649.67|4650.11|4650.11|4650.11|4650.11|4649.67|4649.67|0
1649254950000|2022-04-06 14:22:30|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|0
1649254980000|2022-04-06 14:23:00|4648.86|4648.86|4648.68|4648.68|4648.86|4648.86|4648.68|4648.68|0
1649254990000|2022-04-06 14:23:10|4648.06|4648.06|4648.04|4648.04|4648.06|4648.06|4647.96|4647.96|0
1649255000000|2022-04-06 14:23:20|4648.22|4648.22|4648.13|4648.13|4648.22|4648.22|4648.13|4648.13|0
1649255010000|2022-04-06 14:23:30|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1649255020000|2022-04-06 14:23:40|4647.73|4647.73|4648.08|4648.08|4648.17|4648.17|4647.73|4647.73|0
1649255030000|2022-04-06 14:23:50|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|4648.17|0
1649255040000|2022-04-06 14:24:00|4648.16|4648.16|4649.78|4649.78|4649.78|4649.78|4648.16|4648.16|0
1649255060000|2022-04-06 14:24:20|4649.9|4649.9|4649.11|4649.11|4649.9|4649.9|4649.11|4649.11|0
1649255070000|2022-04-06 14:24:30|4648.44|4648.44|4647.77|4647.77|4648.44|4648.44|4647.77|4647.77|0
1649255080000|2022-04-06 14:24:40|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1649255100000|2022-04-06 14:25:00|4647.55|4647.55|4647.77|4647.77|4647.77|4647.77|4647.11|4647.11|0
1649255120000|2022-04-06 14:25:20|4647.5|4647.5|4646.83|4646.83|4647.5|4647.5|4646.83|4646.83|0
1649255140000|2022-04-06 14:25:40|4646.39|4646.39|4646.29|4646.29|4646.39|4646.39|4646.29|4646.29|0
1649255150000|2022-04-06 14:25:50|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|4645.84|0
1649255170000|2022-04-06 14:26:10|4645.93|4645.93|4645.23|4645.23|4645.93|4645.93|4645.23|4645.23|0
1649255190000|2022-04-06 14:26:30|4645.08|4645.08|4644.37|4644.37|4645.08|4645.08|4644.37|4644.37|0
1649255200000|2022-04-06 14:26:40|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|0
1649255210000|2022-04-06 14:26:50|4643.61|4643.61|4641.48|4641.48|4643.61|4643.61|4641.48|4641.48|0
1649255220000|2022-04-06 14:27:00|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1649255240000|2022-04-06 14:27:20|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|4641.21|0
1649255250000|2022-04-06 14:27:30|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|4641.04|0
1649255260000|2022-04-06 14:27:40|4640.77|4640.77|4640.1|4640.1|4640.77|4640.77|4640.1|4640.1|0
1649255270000|2022-04-06 14:27:50|4639.93|4639.93|4639.56|4639.56|4639.93|4639.93|4639.56|4639.56|0
1649255280000|2022-04-06 14:28:00|4639.29|4639.29|4638.96|4638.96|4639.29|4639.29|4638.78|4638.78|0
1649255290000|2022-04-06 14:28:10|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|0
1649255300000|2022-04-06 14:28:20|4639.14|4639.14|4641.01|4641.01|4641.01|4641.01|4639.14|4639.14|0
1649255310000|2022-04-06 14:28:30|4641.21|4641.21|4641.12|4641.12|4641.3|4641.3|4641.12|4641.12|0
1649255320000|2022-04-06 14:28:40|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|4641.23|0
1649255330000|2022-04-06 14:28:50|4641.14|4641.14|4641.5|4641.5|4641.58|4641.58|4641.14|4641.14|0
1649255340000|2022-04-06 14:29:00|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1649255350000|2022-04-06 14:29:10|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|0
1649255360000|2022-04-06 14:29:20|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|0
1649255370000|2022-04-06 14:29:30|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1649255380000|2022-04-06 14:29:40|4641.75|4641.75|4641.6|4641.6|4641.75|4641.75|4641.6|4641.6|0
1649255390000|2022-04-06 14:29:50|4640.93|4640.93|4640.93|4640.93|4640.93|4640.93|4640.93|4640.93|0
1649255400000|2022-04-06 14:30:00|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|4641.6|0
1649255410000|2022-04-06 14:30:10|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|4642.27|0
1649255420000|2022-04-06 14:30:20|4641.92|4641.92|4641.83|4641.83|4642.09|4642.09|4641.83|4641.83|0
1649255430000|2022-04-06 14:30:30|4642.5|4642.5|4641.6|4641.6|4643.21|4643.21|4641.6|4641.6|0
1649255440000|2022-04-06 14:30:40|4641.75|4641.75|4641.22|4641.22|4641.75|4641.75|4641.22|4641.22|0
1649255450000|2022-04-06 14:30:50|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1649255460000|2022-04-06 14:31:00|4641.84|4641.84|4641.17|4641.17|4641.84|4641.84|4641.17|4641.17|0
1649255470000|2022-04-06 14:31:10|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|4641.32|0
1649255480000|2022-04-06 14:31:20|4641.85|4641.85|4641.85|4641.85|4642.2|4642.2|4641.85|4641.85|0
1649255500000|2022-04-06 14:31:40|4642.29|4642.29|4643.49|4643.49|4643.49|4643.49|4642.29|4642.29|0
1649255520000|2022-04-06 14:32:00|4643.31|4643.31|4643.13|4643.13|4643.31|4643.31|4643.13|4643.13|0
1649255530000|2022-04-06 14:32:10|4642.46|4642.46|4643.68|4643.68|4643.84|4643.84|4642.46|4642.46|0
1649255570000|2022-04-06 14:32:50|4644.51|4644.51|4644.42|4644.42|4644.51|4644.51|4644.42|4644.42|0
1649255580000|2022-04-06 14:33:00|4645.09|4645.09|4644.83|4644.83|4645.09|4645.09|4644.83|4644.83|0
1649255590000|2022-04-06 14:33:10|4644.56|4644.56|4644.56|4644.56|4644.56|4644.56|4644.56|4644.56|0
1649255600000|2022-04-06 14:33:20|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|0
1649255610000|2022-04-06 14:33:30|4644.65|4644.65|4644.56|4644.56|4644.65|4644.65|4644.56|4644.56|0
1649255630000|2022-04-06 14:33:50|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|0
1649255640000|2022-04-06 14:34:00|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|0
1649255650000|2022-04-06 14:34:10|4644.47|4644.47|4645.14|4645.14|4645.14|4645.14|4644.47|4644.47|0
1649255660000|2022-04-06 14:34:20|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|4645.81|0
1649255680000|2022-04-06 14:34:40|4645.93|4645.93|4646.55|4646.55|4646.55|4646.55|4645.93|4645.93|0
1649255690000|2022-04-06 14:34:50|4646.64|4646.64|4645.7|4645.7|4646.64|4646.64|4645.7|4645.7|0
1649255700000|2022-04-06 14:35:00|4645.87|4645.87|4646.17|4646.17|4646.4|4646.4|4645.73|4645.73|0
1649255710000|2022-04-06 14:35:10|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|4645.73|0
1649255720000|2022-04-06 14:35:20|4645.62|4645.62|4645.36|4645.36|4645.62|4645.62|4645.36|4645.36|0
1649255730000|2022-04-06 14:35:30|4645.09|4645.09|4645.03|4645.03|4645.18|4645.18|4645.03|4645.03|0
1649255740000|2022-04-06 14:35:40|4645.47|4645.47|4646.41|4646.41|4646.41|4646.41|4645.47|4645.47|0
1649255750000|2022-04-06 14:35:50|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|4646.19|0
1649255760000|2022-04-06 14:36:00|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1649255770000|2022-04-06 14:36:10|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|4645.64|0
1649255790000|2022-04-06 14:36:30|4646.31|4646.31|4646.21|4646.21|4646.31|4646.31|4645.87|4645.87|0
1649255800000|2022-04-06 14:36:40|4646.88|4646.88|4647.68|4647.68|4647.68|4647.68|4646.88|4646.88|0
1649255810000|2022-04-06 14:36:50|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1649255820000|2022-04-06 14:37:00|4647.41|4647.41|4646.83|4646.83|4647.41|4647.41|4646.65|4646.65|0
1649255850000|2022-04-06 14:37:30|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|0
1649255860000|2022-04-06 14:37:40|4647.39|4647.39|4647.48|4647.48|4647.48|4647.48|4647.39|4647.39|0
1649255870000|2022-04-06 14:37:50|4648.01|4648.01|4648.19|4648.19|4648.19|4648.19|4648.01|4648.01|0
1649255880000|2022-04-06 14:38:00|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|0
1649255890000|2022-04-06 14:38:10|4647.37|4647.37|4647.1|4647.1|4647.37|4647.37|4647.1|4647.1|0
1649255900000|2022-04-06 14:38:20|4647.02|4647.02|4646.8|4646.8|4647.02|4647.02|4646.8|4646.8|0
1649255930000|2022-04-06 14:38:50|4646.63|4646.63|4646.63|4646.63|4646.8|4646.8|4646.63|4646.63|0
1649255940000|2022-04-06 14:39:00|4646.01|4646.01|4646.1|4646.1|4646.1|4646.1|4646.01|4646.01|0
1649255950000|2022-04-06 14:39:10|4645.99|4645.99|4646.26|4646.26|4646.26|4646.26|4645.99|4645.99|0
1649255970000|2022-04-06 14:39:30|4645.99|4645.99|4645.67|4645.67|4646.34|4646.34|4645.67|4645.67|0
1649255990000|2022-04-06 14:39:50|4645.5|4645.5|4645.5|4645.5|4645.5|4645.5|4645.5|4645.5|0
1649256020000|2022-04-06 14:40:20|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1649256030000|2022-04-06 14:40:30|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|4645.76|0
1649256040000|2022-04-06 14:40:40|4646.03|4646.03|4645.91|4645.91|4646.03|4646.03|4645.91|4645.91|0
1649256050000|2022-04-06 14:40:50|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|0
1649256070000|2022-04-06 14:41:10|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|0
1649256080000|2022-04-06 14:41:20|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|4646.23|0
1649256090000|2022-04-06 14:41:30|4646.07|4646.07|4644.46|4644.46|4646.07|4646.07|4644.46|4644.46|0
1649256100000|2022-04-06 14:41:40|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|0
1649256110000|2022-04-06 14:41:50|4644.55|4644.55|4644.29|4644.29|4644.55|4644.55|4644.29|4644.29|0
1649256120000|2022-04-06 14:42:00|4644.14|4644.14|4643.47|4643.47|4644.14|4644.14|4643.47|4643.47|0
1649256140000|2022-04-06 14:42:20|4643.38|4643.38|4643.56|4643.56|4643.91|4643.91|4643.38|4643.38|0
1649256150000|2022-04-06 14:42:30|4643.65|4643.65|4644.35|4644.35|4644.35|4644.35|4643.65|4643.65|0
1649256160000|2022-04-06 14:42:40|4644|4644|4644.69|4644.69|4644.69|4644.69|4644|4644|0
1649256170000|2022-04-06 14:42:50|4645.33|4645.33|4645.49|4645.49|4645.49|4645.49|4645.33|4645.33|0
1649256180000|2022-04-06 14:43:00|4645.23|4645.23|4645.18|4645.18|4645.85|4645.85|4645.18|4645.18|0
1649256190000|2022-04-06 14:43:10|4645.29|4645.29|4644.8|4644.8|4645.29|4645.29|4644.68|4644.68|0
1649256200000|2022-04-06 14:43:20|4644.62|4644.62|4644.54|4644.54|4644.62|4644.62|4642.44|4642.44|0
1649256210000|2022-04-06 14:43:30|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|4644.98|0
1649256230000|2022-04-06 14:43:50|4645.16|4645.16|4647.24|4647.24|4647.24|4647.24|4645.16|4645.16|0
1649256240000|2022-04-06 14:44:00|4647.42|4647.42|4646.98|4646.98|4647.42|4647.42|4646.98|4646.98|0
1649256250000|2022-04-06 14:44:10|4647.65|4647.65|4648.41|4648.41|4648.41|4648.41|4647.65|4647.65|0
1649256260000|2022-04-06 14:44:20|4648.49|4648.49|4649.16|4649.16|4649.16|4649.16|4648.49|4648.49|0
1649256270000|2022-04-06 14:44:30|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|4649.43|0
1649256290000|2022-04-06 14:44:50|4648.99|4648.99|4649.3|4649.3|4649.3|4649.3|4648.99|4648.99|0
1649256300000|2022-04-06 14:45:00|4649.12|4649.12|4649.03|4649.03|4649.21|4649.21|4649.03|4649.03|0
1649256320000|2022-04-06 14:45:20|4649.7|4649.7|4651.98|4651.98|4651.98|4651.98|4649.7|4649.7|0
1649256330000|2022-04-06 14:45:30|4651.31|4651.31|4649.97|4649.97|4651.31|4651.31|4649.97|4649.97|0
1649256340000|2022-04-06 14:45:40|4649.17|4649.17|4648.91|4648.91|4649.17|4649.17|4648.91|4648.91|0
1649256350000|2022-04-06 14:45:50|4648.24|4648.24|4647.57|4647.57|4648.24|4648.24|4647.57|4647.57|0
1649256360000|2022-04-06 14:46:00|4647.33|4647.33|4648.09|4648.09|4648.36|4648.36|4647.33|4647.33|0
1649256370000|2022-04-06 14:46:10|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|4647.83|0
1649256380000|2022-04-06 14:46:20|4647.16|4647.16|4647.42|4647.42|4647.42|4647.42|4647.16|4647.16|0
1649256390000|2022-04-06 14:46:30|4647.77|4647.77|4647.33|4647.33|4647.88|4647.88|4647.33|4647.33|0
1649256420000|2022-04-06 14:47:00|4647.45|4647.45|4645.76|4645.76|4647.45|4647.45|4645.76|4645.76|0
1649256440000|2022-04-06 14:47:20|4645.32|4645.32|4645.85|4645.85|4645.85|4645.85|4645.32|4645.32|0
1649256450000|2022-04-06 14:47:30|4645.18|4645.18|4645.26|4645.26|4645.28|4645.28|4645.11|4645.11|0
1649256460000|2022-04-06 14:47:40|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|0
1649256470000|2022-04-06 14:47:50|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|4644.9|0
1649256480000|2022-04-06 14:48:00|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|4645.17|0
1649256490000|2022-04-06 14:48:10|4645|4645|4645|4645|4645|4645|4645|4645|0
1649256500000|2022-04-06 14:48:20|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|0
1649256510000|2022-04-06 14:48:30|4643.66|4643.66|4642.66|4642.66|4643.66|4643.66|4642.66|4642.66|0
1649256520000|2022-04-06 14:48:40|4642.49|4642.49|4643.43|4643.43|4643.83|4643.83|4642.49|4642.49|0
1649256530000|2022-04-06 14:48:50|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|4644.1|0
1649256540000|2022-04-06 14:49:00|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|0
1649256550000|2022-04-06 14:49:10|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|4643.8|0
1649256560000|2022-04-06 14:49:20|4643.89|4643.89|4644.33|4644.33|4644.33|4644.33|4643.89|4643.89|0
1649256570000|2022-04-06 14:49:30|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|4643.98|0
1649256580000|2022-04-06 14:49:40|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|4643.86|0
1649256590000|2022-04-06 14:49:50|4643.59|4643.59|4643.03|4643.03|4643.59|4643.59|4643.03|4643.03|0
1649256600000|2022-04-06 14:50:00|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|0
1649256620000|2022-04-06 14:50:20|4642.68|4642.68|4643.12|4643.12|4643.12|4643.12|4642.68|4642.68|0
1649256630000|2022-04-06 14:50:30|4642.89|4642.89|4642.53|4642.53|4642.89|4642.89|4642.53|4642.53|0
1649256640000|2022-04-06 14:50:40|4641.86|4641.86|4641.57|4641.57|4641.86|4641.86|4641.57|4641.57|0
1649256650000|2022-04-06 14:50:50|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|0
1649256660000|2022-04-06 14:51:00|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|4641.22|0
1649256670000|2022-04-06 14:51:10|4641.39|4641.39|4642.06|4642.06|4642.06|4642.06|4641.39|4641.39|0
1649256680000|2022-04-06 14:51:20|4641.97|4641.97|4642.42|4642.42|4642.42|4642.42|4641.97|4641.97|0
1649256690000|2022-04-06 14:51:30|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|0
1649256700000|2022-04-06 14:51:40|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|4642.95|0
1649256710000|2022-04-06 14:51:50|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|4643.3|0
1649256730000|2022-04-06 14:52:10|4642.77|4642.77|4642.59|4642.59|4642.77|4642.77|4642.59|4642.59|0
1649256750000|2022-04-06 14:52:30|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|0
1649256760000|2022-04-06 14:52:40|4642.13|4642.13|4642.8|4642.8|4642.8|4642.8|4642.13|4642.13|0
1649256780000|2022-04-06 14:53:00|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|0
1649256790000|2022-04-06 14:53:10|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|0
1649256800000|2022-04-06 14:53:20|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|4643.07|0
1649256810000|2022-04-06 14:53:30|4641.73|4641.73|4641.37|4641.37|4641.73|4641.73|4641.37|4641.37|0
1649256820000|2022-04-06 14:53:40|4641.55|4641.55|4641.73|4641.73|4641.73|4641.73|4641.55|4641.55|0
1649256840000|2022-04-06 14:54:00|4642.08|4642.08|4641.93|4641.93|4642.08|4642.08|4641.93|4641.93|0
1649256850000|2022-04-06 14:54:10|4642.11|4642.11|4642.29|4642.29|4642.29|4642.29|4642.11|4642.11|0
1649256860000|2022-04-06 14:54:20|4642.46|4642.46|4642.82|4642.82|4642.82|4642.82|4642.46|4642.46|0
1649256870000|2022-04-06 14:54:30|4643.26|4643.26|4642.99|4642.99|4643.26|4643.26|4642.99|4642.99|0
1649256880000|2022-04-06 14:54:40|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1649256890000|2022-04-06 14:54:50|4643.49|4643.49|4643.57|4643.57|4643.57|4643.57|4643.49|4643.49|0
1649256900000|2022-04-06 14:55:00|4644.24|4644.24|4644.33|4644.33|4644.33|4644.33|4644.24|4644.24|0
1649256910000|2022-04-06 14:55:10|4643.66|4643.66|4643.84|4643.84|4643.84|4643.84|4643.66|4643.66|0
1649256920000|2022-04-06 14:55:20|4643.93|4643.93|4644.19|4644.19|4644.37|4644.37|4643.93|4643.93|0
1649256930000|2022-04-06 14:55:30|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|0
1649256940000|2022-04-06 14:55:40|4643.75|4643.75|4643.75|4643.75|4643.75|4643.75|4643.75|4643.75|0
1649256950000|2022-04-06 14:55:50|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|4643.64|0
1649256960000|2022-04-06 14:56:00|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|4642.97|0
1649256970000|2022-04-06 14:56:10|4642.86|4642.86|4641.66|4641.66|4642.86|4642.86|4641.66|4641.66|0
1649256980000|2022-04-06 14:56:20|4641.49|4641.49|4641.66|4641.66|4641.66|4641.66|4641.49|4641.49|0
1649256990000|2022-04-06 14:56:30|4641.74|4641.74|4641.92|4641.92|4641.92|4641.92|4641.74|4641.74|0
1649257000000|2022-04-06 14:56:40|4641.74|4641.74|4641.66|4641.66|4641.74|4641.74|4641.66|4641.66|0
1649257010000|2022-04-06 14:56:50|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|4642.1|0
1649257020000|2022-04-06 14:57:00|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1649257030000|2022-04-06 14:57:10|4640|4640|4639.82|4639.82|4640|4640|4639.82|4639.82|0
1649257040000|2022-04-06 14:57:20|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1649257060000|2022-04-06 14:57:40|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|0
1649257070000|2022-04-06 14:57:50|4638.8|4638.8|4638.48|4638.48|4638.8|4638.8|4638.48|4638.48|0
1649257080000|2022-04-06 14:58:00|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|4638.65|0
1649257090000|2022-04-06 14:58:10|4638.57|4638.57|4638.65|4638.65|4638.65|4638.65|4638.48|4638.48|0
1649257100000|2022-04-06 14:58:20|4638.74|4638.74|4638.83|4638.83|4638.83|4638.83|4638.74|4638.74|0
1649257110000|2022-04-06 14:58:30|4637.49|4637.49|4637.4|4637.4|4637.49|4637.49|4637.4|4637.4|0
1649257120000|2022-04-06 14:58:40|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|0
1649257130000|2022-04-06 14:58:50|4637.67|4637.67|4637.26|4637.26|4637.67|4637.67|4636.59|4636.59|0
1649257140000|2022-04-06 14:59:00|4637.1|4637.1|4637.86|4637.86|4637.86|4637.86|4637.1|4637.1|0
1649257160000|2022-04-06 14:59:20|4637.74|4637.74|4637.91|4637.91|4638.17|4638.17|4637.74|4637.74|0
1649257170000|2022-04-06 14:59:30|4638.12|4638.12|4638.34|4638.34|4638.34|4638.34|4637.91|4637.91|0
1649257180000|2022-04-06 14:59:40|4638.13|4638.13|4638.46|4638.46|4638.46|4638.46|4638.04|4638.04|0
1649257190000|2022-04-06 14:59:50|4637.12|4637.12|4636.45|4636.45|4637.12|4637.12|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4636.44|4636.44|4637.11|4637.11|4636.44|4636.44|0
1649257210000|2022-04-06 15:00:10|4636.79|4636.79|4636.65|4636.65|4637.64|4637.64|4636.57|4636.57|0
1649257220000|2022-04-06 15:00:20|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|0
1649257240000|2022-04-06 15:00:40|4636.12|4636.12|4634.78|4634.78|4636.12|4636.12|4634.78|4634.78|0
1649257260000|2022-04-06 15:01:00|4636.79|4636.79|4637.46|4637.46|4637.46|4637.46|4636.79|4636.79|0
1649257270000|2022-04-06 15:01:10|4637.38|4637.38|4637.46|4637.46|4637.46|4637.46|4637.38|4637.38|0
1649257280000|2022-04-06 15:01:20|4636.79|4636.79|4637.12|4637.12|4637.12|4637.12|4636.79|4636.79|0
1649257290000|2022-04-06 15:01:30|4637.79|4637.79|4637.44|4637.44|4637.79|4637.79|4637.44|4637.44|0
1649257300000|2022-04-06 15:01:40|4637.56|4637.56|4637.56|4637.56|4637.56|4637.56|4637.47|4637.47|0
1649257310000|2022-04-06 15:01:50|4637.73|4637.73|4637.91|4637.91|4638|4638|4637.73|4637.73|0
1649257320000|2022-04-06 15:02:00|4637.75|4637.75|4638.33|4638.33|4638.33|4638.33|4637.66|4637.66|0
1649257340000|2022-04-06 15:02:20|4638.5|4638.5|4638.5|4638.5|4638.5|4638.5|4638.5|4638.5|0
1649257350000|2022-04-06 15:02:30|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|0
1649257360000|2022-04-06 15:02:40|4638.5|4638.5|4638.4|4638.4|4638.5|4638.5|4637.83|4637.83|0
1649257370000|2022-04-06 15:02:50|4638.58|4638.58|4638.92|4638.92|4638.92|4638.92|4638.58|4638.58|0
1649257380000|2022-04-06 15:03:00|4639.27|4639.27|4638.19|4638.19|4639.27|4639.27|4638.19|4638.19|0
1649257390000|2022-04-06 15:03:10|4637.92|4637.92|4637.45|4637.45|4637.92|4637.92|4637.45|4637.45|0
1649257400000|2022-04-06 15:03:20|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1649257410000|2022-04-06 15:03:30|4635.95|4635.95|4635.47|4635.47|4635.95|4635.95|4635.47|4635.47|0
1649257430000|2022-04-06 15:03:50|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|4635.82|0
1649257440000|2022-04-06 15:04:00|4636|4636|4636.79|4636.79|4636.79|4636.79|4635.64|4635.64|0
1649257450000|2022-04-06 15:04:10|4637.55|4637.55|4637.64|4637.64|4637.64|4637.64|4637.55|4637.55|0
1649257460000|2022-04-06 15:04:20|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1649257470000|2022-04-06 15:04:30|4637.99|4637.99|4638.15|4638.15|4638.15|4638.15|4637.99|4637.99|0
1649257480000|2022-04-06 15:04:40|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|0
1649257490000|2022-04-06 15:04:50|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|4638.42|0
1649257500000|2022-04-06 15:05:00|4638.6|4638.6|4637.61|4637.61|4638.86|4638.86|4637.61|4637.61|0
1649257510000|2022-04-06 15:05:10|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|4637.79|0
1649257520000|2022-04-06 15:05:20|4637.87|4637.87|4636.85|4636.85|4638.54|4638.54|4636.85|4636.85|0
1649257540000|2022-04-06 15:05:40|4636.69|4636.69|4637.74|4637.74|4637.74|4637.74|4636.69|4636.69|0
1649257560000|2022-04-06 15:06:00|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|0
1649257570000|2022-04-06 15:06:10|4637.74|4637.74|4637.74|4637.74|4637.74|4637.74|4637.74|4637.74|0
1649257580000|2022-04-06 15:06:20|4638.09|4638.09|4639.12|4639.12|4639.12|4639.12|4638.09|4638.09|0
1649257590000|2022-04-06 15:06:30|4639.22|4639.22|4638.55|4638.55|4639.22|4639.22|4638.55|4638.55|0
1649257600000|2022-04-06 15:06:40|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|0
1649257610000|2022-04-06 15:06:50|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|4638.11|0
1649257620000|2022-04-06 15:07:00|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|0
1649257630000|2022-04-06 15:07:10|4637.92|4637.92|4637.63|4637.63|4637.92|4637.92|4637.63|4637.63|0
1649257650000|2022-04-06 15:07:30|4637.53|4637.53|4637.65|4637.65|4637.65|4637.65|4637.53|4637.53|0
1649257660000|2022-04-06 15:07:40|4637.38|4637.38|4637.1|4637.1|4637.38|4637.38|4637.1|4637.1|0
1649257670000|2022-04-06 15:07:50|4637.36|4637.36|4638.03|4638.03|4638.03|4638.03|4637.36|4637.36|0
1649257680000|2022-04-06 15:08:00|4638.21|4638.21|4638.39|4638.39|4638.39|4638.39|4638.21|4638.21|0
1649257690000|2022-04-06 15:08:10|4638.53|4638.53|4638.48|4638.48|4638.53|4638.53|4638.21|4638.21|0
1649257720000|2022-04-06 15:08:40|4638.36|4638.36|4638.27|4638.27|4638.36|4638.36|4638.27|4638.27|0
1649257740000|2022-04-06 15:09:00|4638.62|4638.62|4638.18|4638.18|4638.62|4638.62|4638.09|4638.09|0
1649257750000|2022-04-06 15:09:10|4638.03|4638.03|4637.94|4637.94|4638.03|4638.03|4637.94|4637.94|0
1649257760000|2022-04-06 15:09:20|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|4637.8|0
1649257770000|2022-04-06 15:09:30|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|4637.62|0
1649257790000|2022-04-06 15:09:50|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|4637.46|0
1649257800000|2022-04-06 15:10:00|4636.79|4636.79|4636.17|4636.17|4636.79|4636.79|4635.9|4635.9|0
1649257810000|2022-04-06 15:10:10|4636.34|4636.34|4636.79|4636.79|4636.79|4636.79|4636.34|4636.34|0
1649257820000|2022-04-06 15:10:20|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|4637.05|0
1649257830000|2022-04-06 15:10:30|4636.94|4636.94|4635.69|4635.69|4636.94|4636.94|4635.6|4635.6|0
1649257840000|2022-04-06 15:10:40|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|4635.6|0
1649257850000|2022-04-06 15:10:50|4635.78|4635.78|4635.96|4635.96|4635.96|4635.96|4635.78|4635.78|0
1649257860000|2022-04-06 15:11:00|4636.22|4636.22|4637.56|4637.56|4637.56|4637.56|4636.22|4636.22|0
1649257870000|2022-04-06 15:11:10|4638.23|4638.23|4638.35|4638.35|4638.53|4638.53|4638.23|4638.23|0
1649257880000|2022-04-06 15:11:20|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|4638.47|0
1649257890000|2022-04-06 15:11:30|4638.38|4638.38|4638.29|4638.29|4638.38|4638.38|4638.29|4638.29|0
1649257900000|2022-04-06 15:11:40|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1649257910000|2022-04-06 15:11:50|4638.2|4638.2|4638.03|4638.03|4638.2|4638.2|4638.03|4638.03|0
1649257920000|2022-04-06 15:12:00|4637.85|4637.85|4637.82|4637.82|4637.85|4637.85|4637.73|4637.73|0
1649257930000|2022-04-06 15:12:10|4638|4638|4638.16|4638.16|4638.16|4638.16|4638|4638|0
1649257940000|2022-04-06 15:12:20|4638.33|4638.33|4639|4639|4639|4639|4638.33|4638.33|0
1649257950000|2022-04-06 15:12:30|4639.16|4639.16|4638.58|4638.58|4639.25|4639.25|4638.58|4638.58|0
1649257960000|2022-04-06 15:12:40|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|0
1649257970000|2022-04-06 15:12:50|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|4638.84|0
1649257980000|2022-04-06 15:13:00|4638.93|4638.93|4639.29|4639.29|4639.29|4639.29|4638.77|4638.77|0
1649257990000|2022-04-06 15:13:10|4639.56|4639.56|4639.73|4639.73|4639.73|4639.73|4639.47|4639.47|0
1649258000000|2022-04-06 15:13:20|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1649258010000|2022-04-06 15:13:30|4640.09|4640.09|4640.35|4640.35|4640.35|4640.35|4640.09|4640.09|0
1649258020000|2022-04-06 15:13:40|4640.44|4640.44|4640.35|4640.35|4640.44|4640.44|4640.35|4640.35|0
1649258030000|2022-04-06 15:13:50|4640.44|4640.44|4640.53|4640.53|4640.62|4640.62|4640.44|4640.44|0
1649258040000|2022-04-06 15:14:00|4640.79|4640.79|4640.88|4640.88|4640.88|4640.88|4640.44|4640.44|0
1649258050000|2022-04-06 15:14:10|4641.55|4641.55|4642.08|4642.08|4642.08|4642.08|4641.55|4641.55|0
1649258060000|2022-04-06 15:14:20|4641.9|4641.9|4641.99|4641.99|4642.61|4642.61|4641.9|4641.9|0
1649258070000|2022-04-06 15:14:30|4641.9|4641.9|4641.37|4641.37|4641.9|4641.9|4641.37|4641.37|0
1649258080000|2022-04-06 15:14:40|4641.54|4641.54|4641.97|4641.97|4641.97|4641.97|4641.54|4641.54|0
1649258090000|2022-04-06 15:14:50|4641.79|4641.79|4641.61|4641.61|4641.79|4641.79|4641.61|4641.61|0
1649258100000|2022-04-06 15:15:00|4641.26|4641.26|4641.79|4641.79|4641.79|4641.79|4641.26|4641.26|0
1649258110000|2022-04-06 15:15:10|4641.88|4641.88|4642.07|4642.07|4642.07|4642.07|4641.88|4641.88|0
1649258120000|2022-04-06 15:15:20|4642.42|4642.42|4642.51|4642.51|4642.51|4642.51|4642.42|4642.42|0
1649258130000|2022-04-06 15:15:30|4642.6|4642.6|4642.6|4642.6|4642.6|4642.6|4642.42|4642.42|0
1649258140000|2022-04-06 15:15:40|4642.42|4642.42|4642.6|4642.6|4642.77|4642.77|4642.42|4642.42|0
1649258150000|2022-04-06 15:15:50|4642.95|4642.95|4642.55|4642.55|4643.04|4643.04|4642.37|4642.37|0
1649258160000|2022-04-06 15:16:00|4642.28|4642.28|4641.89|4641.89|4642.28|4642.28|4641.89|4641.89|0
1649258170000|2022-04-06 15:16:10|4641.8|4641.8|4641.8|4641.8|4642.21|4642.21|4641.45|4641.45|0
1649258180000|2022-04-06 15:16:20|4641.89|4641.89|4642.77|4642.77|4642.77|4642.77|4641.89|4641.89|0
1649258190000|2022-04-06 15:16:30|4642.24|4642.24|4642.04|4642.04|4642.24|4642.24|4641.89|4641.89|0
1649258200000|2022-04-06 15:16:40|4641.69|4641.69|4642.36|4642.36|4642.36|4642.36|4641.69|4641.69|0
1649258210000|2022-04-06 15:16:50|4642.45|4642.45|4642.53|4642.53|4642.53|4642.53|4642.45|4642.45|0
1649258220000|2022-04-06 15:17:00|4642.37|4642.37|4642.71|4642.71|4642.71|4642.71|4642.37|4642.37|0
1649258230000|2022-04-06 15:17:10|4642.89|4642.89|4643.7|4643.7|4643.7|4643.7|4642.68|4642.68|0
1649258240000|2022-04-06 15:17:20|4643.79|4643.79|4643.7|4643.7|4643.79|4643.79|4643.7|4643.7|0
1649258250000|2022-04-06 15:17:30|4643.97|4643.97|4643.53|4643.53|4644.73|4644.73|4643.53|4643.53|0
1649258260000|2022-04-06 15:17:40|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649258270000|2022-04-06 15:17:50|4643.79|4643.79|4643.97|4643.97|4643.97|4643.97|4643.79|4643.79|0
1649258280000|2022-04-06 15:18:00|4643.88|4643.88|4644.09|4644.09|4644.09|4644.09|4643.88|4643.88|0
1649258290000|2022-04-06 15:18:10|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.83|4643.83|0
1649258300000|2022-04-06 15:18:20|4644.01|4644.01|4644.1|4644.1|4644.1|4644.1|4644.01|4644.01|0
1649258310000|2022-04-06 15:18:30|4644.77|4644.77|4645.63|4645.63|4645.63|4645.63|4644.77|4644.77|0
1649258320000|2022-04-06 15:18:40|4645.72|4645.72|4646.44|4646.44|4646.48|4646.48|4645.72|4645.72|0
1649258330000|2022-04-06 15:18:50|4646.97|4646.97|4648.35|4648.35|4648.61|4648.61|4646.97|4646.97|0
1649258340000|2022-04-06 15:19:00|4648.17|4648.17|4647.64|4647.64|4648.17|4648.17|4647.47|4647.47|0
1649258350000|2022-04-06 15:19:10|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1649258360000|2022-04-06 15:19:20|4647.29|4647.29|4648.38|4648.38|4648.38|4648.38|4647.29|4647.29|0
1649258370000|2022-04-06 15:19:30|4648.47|4648.47|4649.49|4649.49|4649.49|4649.49|4648.47|4648.47|0
1649258380000|2022-04-06 15:19:40|4649.38|4649.38|4649.48|4649.48|4649.48|4649.48|4649.38|4649.38|0
1649258390000|2022-04-06 15:19:50|4649.66|4649.66|4649.13|4649.13|4649.66|4649.66|4648.95|4648.95|0
1649258400000|2022-04-06 15:20:00|4648.33|4648.33|4648.66|4648.66|4648.78|4648.78|4648.16|4648.16|0
1649258410000|2022-04-06 15:20:10|4648.39|4648.39|4648.56|4648.56|4648.56|4648.56|4648.39|4648.39|0
1649258420000|2022-04-06 15:20:20|4648.82|4648.82|4647.76|4647.76|4648.82|4648.82|4647.76|4647.76|0
1649258430000|2022-04-06 15:20:30|4648.03|4648.03|4648.29|4648.29|4648.29|4648.29|4647.94|4647.94|0
1649258440000|2022-04-06 15:20:40|4646.95|4646.95|4646.28|4646.28|4646.95|4646.95|4646.28|4646.28|0
1649258450000|2022-04-06 15:20:50|4646.02|4646.02|4646.19|4646.19|4646.19|4646.19|4646.02|4646.02|0
1649258460000|2022-04-06 15:21:00|4645.75|4645.75|4645.66|4645.66|4645.75|4645.75|4645.66|4645.66|0
1649258480000|2022-04-06 15:21:20|4644.99|4644.99|4645.02|4645.02|4645.29|4645.29|4644.99|4644.99|0
1649258490000|2022-04-06 15:21:30|4645.2|4645.2|4645.01|4645.01|4645.2|4645.2|4645.01|4645.01|0
1649258500000|2022-04-06 15:21:40|4645.1|4645.1|4645.08|4645.08|4645.18|4645.18|4645.08|4645.08|0
1649258510000|2022-04-06 15:21:50|4645.25|4645.25|4643.42|4643.42|4645.78|4645.78|4643.42|4643.42|0
1649258520000|2022-04-06 15:22:00|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1649258530000|2022-04-06 15:22:10|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649258540000|2022-04-06 15:22:20|4643.7|4643.7|4643.61|4643.61|4643.7|4643.7|4643.61|4643.61|0
1649258550000|2022-04-06 15:22:30|4643.79|4643.79|4641.78|4641.78|4643.79|4643.79|4641.78|4641.78|0
1649258560000|2022-04-06 15:22:40|4641.69|4641.69|4641.6|4641.6|4641.69|4641.69|4641.6|4641.6|0
1649258570000|2022-04-06 15:22:50|4641.69|4641.69|4641.87|4641.87|4641.87|4641.87|4641.69|4641.69|0
1649258580000|2022-04-06 15:23:00|4641.78|4641.78|4643.14|4643.14|4643.14|4643.14|4641.69|4641.69|0
1649258590000|2022-04-06 15:23:10|4643.31|4643.31|4643.22|4643.22|4643.63|4643.63|4643.22|4643.22|0
1649258600000|2022-04-06 15:23:20|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|4642.55|0
1649258610000|2022-04-06 15:23:30|4641.21|4641.21|4640.87|4640.87|4641.21|4641.21|4640.87|4640.87|0
1649258630000|2022-04-06 15:23:50|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|0
1649258640000|2022-04-06 15:24:00|4640.79|4640.79|4640.61|4640.61|4640.79|4640.79|4640.61|4640.61|0
1649258650000|2022-04-06 15:24:10|4641.28|4641.28|4641.95|4641.95|4641.95|4641.95|4641.28|4641.28|0
1649258660000|2022-04-06 15:24:20|4642.62|4642.62|4643.29|4643.29|4643.29|4643.29|4642.62|4642.62|0
1649258670000|2022-04-06 15:24:30|4643.47|4643.47|4643.56|4643.56|4643.56|4643.56|4643.29|4643.29|0
1649258680000|2022-04-06 15:24:40|4643.29|4643.29|4643.84|4643.84|4643.84|4643.84|4642.83|4642.83|0
1649258690000|2022-04-06 15:24:50|4643.92|4643.92|4644.77|4644.77|4644.77|4644.77|4643.84|4643.84|0
1649258700000|2022-04-06 15:25:00|4645.04|4645.04|4645.18|4645.18|4645.97|4645.97|4644.91|4644.91|0
1649258710000|2022-04-06 15:25:10|4645.09|4645.09|4644.42|4644.42|4645.71|4645.71|4644.42|4644.42|0
1649258720000|2022-04-06 15:25:20|4644.59|4644.59|4644.68|4644.68|4644.68|4644.68|4644.59|4644.59|0
1649258730000|2022-04-06 15:25:30|4644.01|4644.01|4643.07|4643.07|4644.01|4644.01|4642.98|4642.98|0
1649258740000|2022-04-06 15:25:40|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|4642.96|0
1649258750000|2022-04-06 15:25:50|4642.7|4642.7|4642.12|4642.12|4642.96|4642.96|4642.12|4642.12|0
1649258760000|2022-04-06 15:26:00|4641.76|4641.76|4641.41|4641.41|4641.76|4641.76|4641.41|4641.41|0
1649258770000|2022-04-06 15:26:10|4642.08|4642.08|4642.64|4642.64|4642.91|4642.91|4642.08|4642.08|0
1649258780000|2022-04-06 15:26:20|4642.76|4642.76|4642.09|4642.09|4642.76|4642.76|4642.09|4642.09|0
1649258790000|2022-04-06 15:26:30|4642.85|4642.85|4643.1|4643.1|4643.1|4643.1|4642.85|4642.85|0
1649258810000|2022-04-06 15:26:50|4642.43|4642.43|4643.51|4643.51|4643.51|4643.51|4642.43|4642.43|0
1649258820000|2022-04-06 15:27:00|4643.69|4643.69|4642.96|4642.96|4643.69|4643.69|4642.71|4642.71|0
1649258830000|2022-04-06 15:27:10|4642.87|4642.87|4642.87|4642.87|4643.05|4643.05|4642.87|4642.87|0
1649258840000|2022-04-06 15:27:20|4642.2|4642.2|4642.55|4642.55|4643.22|4643.22|4642.2|4642.2|0
1649258850000|2022-04-06 15:27:30|4642.7|4642.7|4643.2|4643.2|4643.2|4643.2|4642.53|4642.53|0
1649258860000|2022-04-06 15:27:40|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|4642.53|0
1649258870000|2022-04-06 15:27:50|4642.67|4642.67|4642.76|4642.76|4642.76|4642.76|4642.67|4642.67|0
1649258880000|2022-04-06 15:28:00|4643.43|4643.43|4642.74|4642.74|4643.43|4643.43|4642.74|4642.74|0
1649258890000|2022-04-06 15:28:10|4642.56|4642.56|4643.07|4643.07|4643.07|4643.07|4642.24|4642.24|0
1649258900000|2022-04-06 15:28:20|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1649258910000|2022-04-06 15:28:30|4642.05|4642.05|4642.81|4642.81|4642.98|4642.98|4642.05|4642.05|0
1649258920000|2022-04-06 15:28:40|4642.14|4642.14|4642.05|4642.05|4642.14|4642.14|4642.05|4642.05|0
1649258930000|2022-04-06 15:28:50|4642.14|4642.14|4642.3|4642.3|4642.3|4642.3|4642.14|4642.14|0
1649258940000|2022-04-06 15:29:00|4642.12|4642.12|4642.92|4642.92|4642.92|4642.92|4641.58|4641.58|0
1649258950000|2022-04-06 15:29:10|4643.09|4643.09|4643.27|4643.27|4643.27|4643.27|4643.09|4643.09|0
1649258960000|2022-04-06 15:29:20|4643.94|4643.94|4644.04|4644.04|4644.37|4644.37|4643.94|4643.94|0
1649258970000|2022-04-06 15:29:30|4643.77|4643.77|4644.04|4644.04|4644.04|4644.04|4643.77|4643.77|0
1649258980000|2022-04-06 15:29:40|4644.3|4644.3|4646.49|4646.49|4646.49|4646.49|4644.3|4644.3|0
1649258990000|2022-04-06 15:29:50|4646.31|4646.31|4648.9|4648.9|4648.9|4648.9|4646.31|4646.31|0
1649315700000|2022-04-07 07:15:00|4624.29|4624.29|4623.68|4623.68|4624.29|4624.29|4623.59|4623.59|0
1649315710000|2022-04-07 07:15:10|4623.89|4623.89|4620.87|4620.87|4623.89|4623.89|4620.87|4620.87|0
1649315720000|2022-04-07 07:15:20|4620.43|4620.43|4621.77|4621.77|4621.77|4621.77|4620.43|4620.43|0
1649315730000|2022-04-07 07:15:30|4620.97|4620.97|4622.45|4622.45|4623.78|4623.78|4620.97|4620.97|0
1649315740000|2022-04-07 07:15:40|4622.37|4622.37|4621.86|4621.86|4622.72|4622.72|4621.86|4621.86|0
1649315750000|2022-04-07 07:15:50|4622.53|4622.53|4623.24|4623.24|4623.5|4623.5|4622.53|4622.53|0
1649315760000|2022-04-07 07:16:00|4623.06|4623.06|4625.07|4625.07|4625.07|4625.07|4623.06|4623.06|0
1649315770000|2022-04-07 07:16:10|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|4624.01|0
1649315780000|2022-04-07 07:16:20|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|4624.63|0
1649315790000|2022-04-07 07:16:30|4624.89|4624.89|4628.24|4628.24|4628.24|4628.24|4624.89|4624.89|0
1649315810000|2022-04-07 07:16:50|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|4629.04|0
1649315820000|2022-04-07 07:17:00|4628.51|4628.51|4628.42|4628.42|4628.77|4628.77|4628.42|4628.42|0
1649315840000|2022-04-07 07:17:20|4628.6|4628.6|4626.5|4626.5|4628.6|4628.6|4626.5|4626.5|0
1649315850000|2022-04-07 07:17:30|4627.12|4627.12|4626.76|4626.76|4627.12|4627.12|4626.76|4626.76|0
1649315870000|2022-04-07 07:17:50|4626.85|4626.85|4625.97|4625.97|4626.85|4626.85|4625.97|4625.97|0
1649315880000|2022-04-07 07:18:00|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|4625.7|0
1649315890000|2022-04-07 07:18:10|4624.47|4624.47|4624.64|4624.64|4624.64|4624.64|4624.47|4624.47|0
1649315900000|2022-04-07 07:18:20|4625.97|4625.97|4627.27|4627.27|4627.27|4627.27|4625.26|4625.26|0
1649315910000|2022-04-07 07:18:30|4627.62|4627.62|4627.54|4627.54|4627.62|4627.62|4627.54|4627.54|0
1649315920000|2022-04-07 07:18:40|4627.45|4627.45|4627.01|4627.01|4627.45|4627.45|4627.01|4627.01|0
1649315930000|2022-04-07 07:18:50|4629.02|4629.02|4628.58|4628.58|4629.02|4629.02|4628.58|4628.58|0
1649315940000|2022-04-07 07:19:00|4628.41|4628.41|4627.74|4627.74|4628.41|4628.41|4627.74|4627.74|0
1649315960000|2022-04-07 07:19:20|4628.41|4628.41|4627.07|4627.07|4629.08|4629.08|4627.07|4627.07|0
1649315970000|2022-04-07 07:19:30|4628.41|4628.41|4628.2|4628.2|4629.08|4629.08|4627.07|4627.07|0
1649315980000|2022-04-07 07:19:40|4627.84|4627.84|4627.23|4627.23|4627.84|4627.84|4627.23|4627.23|0
1649315990000|2022-04-07 07:19:50|4627.9|4627.9|4629.59|4629.59|4629.59|4629.59|4627.9|4627.9|0
1649316000000|2022-04-07 07:20:00|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|0
1649316010000|2022-04-07 07:20:10|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|0
1649316020000|2022-04-07 07:20:20|4630.26|4630.26|4625.2|4625.2|4630.26|4630.26|4625.2|4625.2|0
1649316030000|2022-04-07 07:20:30|4625.38|4625.38|4625.38|4625.38|4625.38|4625.38|4625.38|4625.38|0
1649316040000|2022-04-07 07:20:40|4624.71|4624.71|4625.82|4625.82|4625.99|4625.99|4624.71|4624.71|0
1649316050000|2022-04-07 07:20:50|4625.64|4625.64|4626.63|4626.63|4626.63|4626.63|4625.29|4625.29|0
1649316060000|2022-04-07 07:21:00|4626.72|4626.72|4628.64|4628.64|4628.73|4628.73|4626.72|4626.72|0
1649316070000|2022-04-07 07:21:10|4629.08|4629.08|4628.44|4628.44|4629.08|4629.08|4628.44|4628.44|0
1649316100000|2022-04-07 07:21:40|4626.43|4626.43|4626.84|4626.84|4627.1|4627.1|4626.43|4626.43|0
1649316110000|2022-04-07 07:21:50|4626.4|4626.4|4625.73|4625.73|4626.4|4626.4|4625.06|4625.06|0
1649316130000|2022-04-07 07:22:10|4627.74|4627.74|4627.07|4627.07|4627.74|4627.74|4627.07|4627.07|0
1649316140000|2022-04-07 07:22:20|4627.16|4627.16|4627.91|4627.91|4628.36|4628.36|4627.16|4627.16|0
1649316150000|2022-04-07 07:22:30|4628.71|4628.71|4627.37|4627.37|4628.71|4628.71|4627.37|4627.37|0
1649316160000|2022-04-07 07:22:40|4624.69|4624.69|4625.22|4625.22|4625.22|4625.22|4624.69|4624.69|0
1649316180000|2022-04-07 07:23:00|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|4625.48|0
1649316190000|2022-04-07 07:23:10|4625.57|4625.57|4625.78|4625.78|4625.78|4625.78|4625.04|4625.04|0
1649316200000|2022-04-07 07:23:20|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|0
1649316210000|2022-04-07 07:23:30|4625.42|4625.42|4626.04|4626.04|4626.04|4626.04|4625.42|4625.42|0
1649316220000|2022-04-07 07:23:40|4626.31|4626.31|4623.63|4623.63|4626.31|4626.31|4623.63|4623.63|0
1649316230000|2022-04-07 07:23:50|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|4624.51|0
1649316240000|2022-04-07 07:24:00|4625.85|4625.85|4625.41|4625.41|4625.85|4625.85|4625.41|4625.41|0
1649316250000|2022-04-07 07:24:10|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|4625.26|0
1649316260000|2022-04-07 07:24:20|4625.35|4625.35|4625.62|4625.62|4625.62|4625.62|4625.35|4625.35|0
1649316270000|2022-04-07 07:24:30|4626.06|4626.06|4622.76|4622.76|4626.06|4626.06|4622.76|4622.76|0
1649316280000|2022-04-07 07:24:40|4622.32|4622.32|4622.67|4622.67|4622.67|4622.67|4622.23|4622.23|0
1649316300000|2022-04-07 07:25:00|4622.51|4622.51|4621.27|4621.27|4622.51|4622.51|4621.27|4621.27|0
1649316310000|2022-04-07 07:25:10|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|4620.92|0
1649316320000|2022-04-07 07:25:20|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|4621.09|0
1649316330000|2022-04-07 07:25:30|4621.45|4621.45|4620.95|4620.95|4621.54|4621.54|4620.87|4620.87|0
1649316340000|2022-04-07 07:25:40|4621.22|4621.22|4619.49|4619.49|4621.22|4621.22|4619.49|4619.49|0
1649316350000|2022-04-07 07:25:50|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|0
1649316370000|2022-04-07 07:26:10|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|4620.37|0
1649316380000|2022-04-07 07:26:20|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|4620.9|0
1649316400000|2022-04-07 07:26:40|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|4620.99|0
1649316410000|2022-04-07 07:26:50|4621.34|4621.34|4621.17|4621.17|4621.34|4621.34|4621.17|4621.17|0
1649316420000|2022-04-07 07:27:00|4623.18|4623.18|4623.04|4623.04|4623.18|4623.18|4622.51|4622.51|0
1649316430000|2022-04-07 07:27:10|4622.77|4622.77|4622.68|4622.68|4622.77|4622.77|4622.68|4622.68|0
1649316440000|2022-04-07 07:27:20|4622.86|4622.86|4622.77|4622.77|4622.86|4622.86|4622.77|4622.77|0
1649316450000|2022-04-07 07:27:30|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|4623.04|0
1649316460000|2022-04-07 07:27:40|4622.71|4622.71|4622.25|4622.25|4622.92|4622.92|4621.37|4621.37|0
1649316470000|2022-04-07 07:27:50|4621.19|4621.19|4623.2|4623.2|4623.2|4623.2|4621.19|4621.19|0
1649316480000|2022-04-07 07:28:00|4623.73|4623.73|4622.88|4622.88|4623.82|4623.82|4622.88|4622.88|0
1649316510000|2022-04-07 07:28:30|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|0
1649316520000|2022-04-07 07:28:40|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|4622.3|0
1649316540000|2022-04-07 07:29:00|4622.39|4622.39|4618.17|4618.17|4622.39|4622.39|4618.17|4618.17|0
1649316550000|2022-04-07 07:29:10|4618.32|4618.32|4619.84|4619.84|4619.84|4619.84|4618.32|4618.32|0
1649316560000|2022-04-07 07:29:20|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|0
1649316570000|2022-04-07 07:29:30|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|0
1649316580000|2022-04-07 07:29:40|4618.68|4618.68|4618.94|4618.94|4618.94|4618.94|4618.68|4618.68|0
1649316590000|2022-04-07 07:29:50|4618.68|4618.68|4618.41|4618.41|4618.68|4618.68|4618.41|4618.41|0
1649316600000|2022-04-07 07:30:00|4618.23|4618.23|4617.29|4617.29|4618.23|4618.23|4616.49|4616.49|0
1649316610000|2022-04-07 07:30:10|4617.11|4617.11|4616|4616|4617.11|4617.11|4615.33|4615.33|0
1649316620000|2022-04-07 07:30:20|4615.56|4615.56|4614.15|4614.15|4615.82|4615.82|4614.15|4614.15|0
1649316640000|2022-04-07 07:30:40|4614.5|4614.5|4614.5|4614.5|4614.94|4614.94|4614.5|4614.5|0
1649316650000|2022-04-07 07:30:50|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|4614.41|0
1649316660000|2022-04-07 07:31:00|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1649316670000|2022-04-07 07:31:10|4613.82|4613.82|4613.46|4613.46|4614.08|4614.08|4612.79|4612.79|0
1649316680000|2022-04-07 07:31:20|4613.64|4613.64|4613.2|4613.2|4613.64|4613.64|4613.2|4613.2|0
1649316690000|2022-04-07 07:31:30|4612.53|4612.53|4612.14|4612.14|4612.53|4612.53|4612.14|4612.14|0
1649316700000|2022-04-07 07:31:40|4612.76|4612.76|4614.77|4614.77|4614.77|4614.77|4612.76|4612.76|0
1649316710000|2022-04-07 07:31:50|4616.78|4616.78|4617.27|4617.27|4618.61|4618.61|4616.78|4616.78|0
1649316720000|2022-04-07 07:32:00|4617.71|4617.71|4616.7|4616.7|4617.71|4617.71|4616.7|4616.7|0
1649316730000|2022-04-07 07:32:10|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|4617.37|0
1649316740000|2022-04-07 07:32:20|4616.93|4616.93|4617.11|4617.11|4617.11|4617.11|4616.93|4616.93|0
1649316750000|2022-04-07 07:32:30|4617.53|4617.53|4617.85|4617.85|4618.2|4618.2|4617.53|4617.53|0
1649316760000|2022-04-07 07:32:40|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|0
1649316780000|2022-04-07 07:33:00|4619.45|4619.45|4621.45|4621.45|4621.45|4621.45|4619.45|4619.45|0
1649316790000|2022-04-07 07:33:10|4621.1|4621.1|4620.92|4620.92|4621.1|4621.1|4620.92|4620.92|0
1649316810000|2022-04-07 07:33:30|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|0
1649316820000|2022-04-07 07:33:40|4620.94|4620.94|4620.46|4620.46|4621.13|4621.13|4620.46|4620.46|0
1649316830000|2022-04-07 07:33:50|4619.53|4619.53|4619.09|4619.09|4619.53|4619.53|4619.09|4619.09|0
1649316840000|2022-04-07 07:34:00|4619.35|4619.35|4621.25|4621.25|4621.25|4621.25|4619.35|4619.35|0
1649316850000|2022-04-07 07:34:10|4621.34|4621.34|4622.31|4622.31|4622.31|4622.31|4621.34|4621.34|0
1649316860000|2022-04-07 07:34:20|4621.64|4621.64|4620.62|4620.62|4621.64|4621.64|4619.95|4619.95|0
1649316870000|2022-04-07 07:34:30|4619.28|4619.28|4619.02|4619.02|4619.28|4619.28|4619.02|4619.02|0
1649316880000|2022-04-07 07:34:40|4619.55|4619.55|4618.1|4618.1|4619.55|4619.55|4616.2|4616.2|0
1649316890000|2022-04-07 07:34:50|4617.43|4617.43|4615.3|4615.3|4617.43|4617.43|4614.86|4614.86|0
1649316900000|2022-04-07 07:35:00|4614.63|4614.63|4615.04|4615.04|4615.04|4615.04|4614.63|4614.63|0
1649316910000|2022-04-07 07:35:10|4615.19|4615.19|4614.13|4614.13|4615.19|4615.19|4614.13|4614.13|0
1649316920000|2022-04-07 07:35:20|4614.29|4614.29|4614.03|4614.03|4614.29|4614.29|4614.03|4614.03|0
1649316930000|2022-04-07 07:35:30|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1649316940000|2022-04-07 07:35:40|4614.56|4614.56|4614.82|4614.82|4614.82|4614.82|4614.56|4614.56|0
1649316950000|2022-04-07 07:35:50|4612.81|4612.81|4611.16|4611.16|4613.17|4613.17|4611.16|4611.16|0
1649316960000|2022-04-07 07:36:00|4612.5|4612.5|4613.6|4613.6|4613.6|4613.6|4612.26|4612.26|0
1649316970000|2022-04-07 07:36:10|4614.27|4614.27|4613.83|4613.83|4614.27|4614.27|4613.83|4613.83|0
1649316980000|2022-04-07 07:36:20|4613.74|4613.74|4613.74|4613.74|4613.74|4613.74|4613.74|4613.74|0
1649316990000|2022-04-07 07:36:30|4613.3|4613.3|4613.55|4613.55|4613.55|4613.55|4613.3|4613.3|0
1649317000000|2022-04-07 07:36:40|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1649317020000|2022-04-07 07:37:00|4611.2|4611.2|4610.53|4610.53|4611.2|4611.2|4610.53|4610.53|0
1649317030000|2022-04-07 07:37:10|4611.33|4611.33|4611|4611|4611.33|4611.33|4611|4611|0
1649317040000|2022-04-07 07:37:20|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|4610.76|0
1649317050000|2022-04-07 07:37:30|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1649317060000|2022-04-07 07:37:40|4610.44|4610.44|4610.55|4610.55|4610.55|4610.55|4610.34|4610.34|0
1649317070000|2022-04-07 07:37:50|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|0
1649317080000|2022-04-07 07:38:00|4611.62|4611.62|4612.87|4612.87|4612.87|4612.87|4611.62|4611.62|0
1649317090000|2022-04-07 07:38:10|4612.77|4612.77|4613.28|4613.28|4613.28|4613.28|4612.66|4612.66|0
1649317100000|2022-04-07 07:38:20|4613.46|4613.46|4612.79|4612.79|4613.46|4613.46|4612.79|4612.79|0
1649317110000|2022-04-07 07:38:30|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|4612.61|0
1649317120000|2022-04-07 07:38:40|4613.06|4613.06|4613.35|4613.35|4613.35|4613.35|4613.06|4613.06|0
1649317130000|2022-04-07 07:38:50|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|4613.26|0
1649317140000|2022-04-07 07:39:00|4613.09|4613.09|4612.38|4612.38|4613.09|4613.09|4612.38|4612.38|0
1649317150000|2022-04-07 07:39:10|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|4612.65|0
1649317160000|2022-04-07 07:39:20|4613.18|4613.18|4614.25|4614.25|4614.25|4614.25|4613.18|4613.18|0
1649317180000|2022-04-07 07:39:40|4613.58|4613.58|4613.75|4613.75|4613.75|4613.75|4613.58|4613.58|0
1649317190000|2022-04-07 07:39:50|4615.08|4615.08|4615.88|4615.88|4615.88|4615.88|4615.08|4615.08|0
1649317220000|2022-04-07 07:40:20|4616.23|4616.23|4616.5|4616.5|4616.76|4616.76|4616.23|4616.23|0
1649317230000|2022-04-07 07:40:30|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|4615.97|0
1649317240000|2022-04-07 07:40:40|4615.8|4615.8|4615.26|4615.26|4616.6|4616.6|4615.26|4615.26|0
1649317250000|2022-04-07 07:40:50|4615.17|4615.17|4615.08|4615.08|4615.17|4615.17|4615.08|4615.08|0
1649317260000|2022-04-07 07:41:00|4612.4|4612.4|4615.08|4615.08|4615.08|4615.08|4611.73|4611.73|0
1649317270000|2022-04-07 07:41:10|4615.79|4615.79|4617.8|4617.8|4617.8|4617.8|4615.79|4615.79|0
1649317280000|2022-04-07 07:41:20|4617.13|4617.13|4616.85|4616.85|4617.13|4617.13|4616.69|4616.69|0
1649317290000|2022-04-07 07:41:30|4616.24|4616.24|4615.66|4615.66|4616.24|4616.24|4615.36|4615.36|0
1649317300000|2022-04-07 07:41:40|4614.99|4614.99|4615.52|4615.52|4615.52|4615.52|4614.99|4614.99|0
1649317310000|2022-04-07 07:41:50|4615.88|4615.88|4616.23|4616.23|4616.23|4616.23|4615.88|4615.88|0
1649317320000|2022-04-07 07:42:00|4615.47|4615.47|4615.29|4615.29|4615.47|4615.47|4615.29|4615.29|0
1649317330000|2022-04-07 07:42:10|4615.82|4615.82|4614.31|4614.31|4615.82|4615.82|4614.31|4614.31|0
1649317340000|2022-04-07 07:42:20|4613.88|4613.88|4614.05|4614.05|4614.05|4614.05|4613.7|4613.7|0
1649317350000|2022-04-07 07:42:30|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|4614.35|0
1649317360000|2022-04-07 07:42:40|4614.5|4614.5|4612.21|4612.21|4614.5|4614.5|4612.21|4612.21|0
1649317370000|2022-04-07 07:42:50|4612.88|4612.88|4613.06|4613.06|4613.06|4613.06|4612.88|4612.88|0
1649317380000|2022-04-07 07:43:00|4612.85|4612.85|4613.29|4613.29|4613.29|4613.29|4612.85|4612.85|0
1649317390000|2022-04-07 07:43:10|4613.44|4613.44|4613.29|4613.29|4613.44|4613.44|4613.29|4613.29|0
1649317420000|2022-04-07 07:43:40|4612.7|4612.7|4609.84|4609.84|4612.84|4612.84|4609.52|4609.52|0
1649317430000|2022-04-07 07:43:50|4610.01|4610.01|4608.72|4608.72|4610.01|4610.01|4608|4608|0
1649317440000|2022-04-07 07:44:00|4610.73|4610.73|4611.85|4611.85|4612.68|4612.68|4610.73|4610.73|0
1649317450000|2022-04-07 07:44:10|4612.29|4612.29|4612.03|4612.03|4612.29|4612.29|4612.03|4612.03|0
1649317460000|2022-04-07 07:44:20|4611.59|4611.59|4610.07|4610.07|4611.59|4611.59|4610.07|4610.07|0
1649317470000|2022-04-07 07:44:30|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|0
1649317480000|2022-04-07 07:44:40|4609.45|4609.45|4609.62|4609.62|4609.62|4609.62|4609.45|4609.45|0
1649317490000|2022-04-07 07:44:50|4609.44|4609.44|4609.97|4609.97|4609.97|4609.97|4609.09|4609.09|0
1649317500000|2022-04-07 07:45:00|4612.65|4612.65|4612.86|4612.86|4613.62|4613.62|4612.65|4612.65|0
1649317510000|2022-04-07 07:45:10|4612.57|4612.57|4610.7|4610.7|4612.57|4612.57|4610.7|4610.7|0
1649317520000|2022-04-07 07:45:20|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|4610.61|0
1649317530000|2022-04-07 07:45:30|4610.96|4610.96|4612.52|4612.52|4612.52|4612.52|4610.96|4610.96|0
1649317540000|2022-04-07 07:45:40|4612.37|4612.37|4611.75|4611.75|4612.37|4612.37|4611.75|4611.75|0
1649317550000|2022-04-07 07:45:50|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|4611.4|0
1649317560000|2022-04-07 07:46:00|4611.56|4611.56|4612|4612|4612|4612|4611.56|4611.56|0
1649317570000|2022-04-07 07:46:10|4612.17|4612.17|4612.24|4612.24|4612.24|4612.24|4612|4612|0
1649317580000|2022-04-07 07:46:20|4611.89|4611.89|4612.33|4612.33|4612.33|4612.33|4611.89|4611.89|0
1649317590000|2022-04-07 07:46:30|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1649317630000|2022-04-07 07:47:10|4612.59|4612.59|4612.59|4612.59|4612.86|4612.86|4612.59|4612.59|0
1649317640000|2022-04-07 07:47:20|4611.26|4611.26|4611.17|4611.17|4611.26|4611.26|4611.17|4611.17|0
1649317660000|2022-04-07 07:47:40|4613.85|4613.85|4612.77|4612.77|4614.11|4614.11|4612.77|4612.77|0
1649317670000|2022-04-07 07:47:50|4612.86|4612.86|4613.3|4613.3|4613.3|4613.3|4612.86|4612.86|0
1649317680000|2022-04-07 07:48:00|4613.45|4613.45|4614.07|4614.07|4614.33|4614.33|4613.45|4613.45|0
1649317690000|2022-04-07 07:48:10|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|4614.42|0
1649317700000|2022-04-07 07:48:20|4614.07|4614.07|4614.07|4614.07|4614.07|4614.07|4614.07|4614.07|0
1649317710000|2022-04-07 07:48:30|4614.18|4614.18|4614.63|4614.63|4614.63|4614.63|4614.18|4614.18|0
1649317730000|2022-04-07 07:48:50|4613.29|4613.29|4614.26|4614.26|4614.26|4614.26|4613.29|4613.29|0
1649317740000|2022-04-07 07:49:00|4614.08|4614.08|4613.2|4613.2|4614.08|4614.08|4613.2|4613.2|0
1649317760000|2022-04-07 07:49:20|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|0
1649317770000|2022-04-07 07:49:30|4613.26|4613.26|4613.49|4613.49|4613.79|4613.79|4613.26|4613.26|0
1649317780000|2022-04-07 07:49:40|4613.71|4613.71|4613.62|4613.62|4613.71|4613.71|4613.62|4613.62|0
1649317810000|2022-04-07 07:50:10|4614.29|4614.29|4613.76|4613.76|4614.29|4614.29|4613.76|4613.76|0
1649317820000|2022-04-07 07:50:20|4614.73|4614.73|4614.58|4614.58|4614.73|4614.73|4614.58|4614.58|0
1649317830000|2022-04-07 07:50:30|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|4614.32|0
1649317850000|2022-04-07 07:50:50|4614.23|4614.23|4614.05|4614.05|4614.23|4614.23|4614.05|4614.05|0
1649317880000|2022-04-07 07:51:20|4614.22|4614.22|4613.72|4613.72|4614.39|4614.39|4613.72|4613.72|0
1649317890000|2022-04-07 07:51:30|4614.78|4614.78|4614.76|4614.76|4614.78|4614.78|4614.34|4614.34|0
1649317910000|2022-04-07 07:51:50|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|0
1649317920000|2022-04-07 07:52:00|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|0
1649317930000|2022-04-07 07:52:10|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|0
1649317950000|2022-04-07 07:52:30|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1649317970000|2022-04-07 07:52:50|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|4617.21|0
1649317980000|2022-04-07 07:53:00|4617.65|4617.65|4617.3|4617.3|4617.65|4617.65|4617.3|4617.3|0
1649318000000|2022-04-07 07:53:20|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|4617.03|0
1649318030000|2022-04-07 07:53:50|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|0
1649318050000|2022-04-07 07:54:10|4616.33|4616.33|4616.41|4616.41|4616.41|4616.41|4616.33|4616.33|0
1649318070000|2022-04-07 07:54:30|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|0
1649318090000|2022-04-07 07:54:50|4616.36|4616.36|4613.92|4613.92|4616.56|4616.56|4613.92|4613.92|0
1649318100000|2022-04-07 07:55:00|4613.74|4613.74|4613.21|4613.21|4613.74|4613.74|4613.21|4613.21|0
1649318110000|2022-04-07 07:55:10|4613.88|4613.88|4613.88|4613.88|4613.88|4613.88|4613.88|4613.88|0
1649318120000|2022-04-07 07:55:20|4613.21|4613.21|4612.24|4612.24|4613.21|4613.21|4612.24|4612.24|0
1649318130000|2022-04-07 07:55:30|4612|4612|4612.68|4612.68|4612.68|4612.68|4612|4612|0
1649318140000|2022-04-07 07:55:40|4612.95|4612.95|4613.39|4613.39|4613.39|4613.39|4612.95|4612.95|0
1649318150000|2022-04-07 07:55:50|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|0
1649318160000|2022-04-07 07:56:00|4612.02|4612.02|4612.29|4612.29|4612.29|4612.29|4611.85|4611.85|0
1649318180000|2022-04-07 07:56:20|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|0
1649318210000|2022-04-07 07:56:50|4612.06|4612.06|4611.15|4611.15|4612.3|4612.3|4611.15|4611.15|0
1649318220000|2022-04-07 07:57:00|4609.81|4609.81|4609.23|4609.23|4609.81|4609.81|4609.14|4609.14|0
1649318240000|2022-04-07 07:57:20|4609.05|4609.05|4610.25|4610.25|4610.25|4610.25|4608.91|4608.91|0
1649318260000|2022-04-07 07:57:40|4610.6|4610.6|4611.27|4611.27|4611.27|4611.27|4610.6|4610.6|0
1649318270000|2022-04-07 07:57:50|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|4610.92|0
1649318280000|2022-04-07 07:58:00|4610.48|4610.48|4610.21|4610.21|4610.48|4610.48|4610.21|4610.21|0
1649318290000|2022-04-07 07:58:10|4610.48|4610.48|4610.71|4610.71|4610.71|4610.71|4610.48|4610.48|0
1649318300000|2022-04-07 07:58:20|4610.59|4610.59|4610.71|4610.71|4610.71|4610.71|4610.59|4610.59|0
1649318310000|2022-04-07 07:58:30|4610.8|4610.8|4611.42|4611.42|4611.42|4611.42|4610.8|4610.8|0
1649318320000|2022-04-07 07:58:40|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|4611.15|0
1649318330000|2022-04-07 07:58:50|4610.89|4610.89|4611.27|4611.27|4611.27|4611.27|4610.89|4610.89|0
1649318350000|2022-04-07 07:59:10|4611.11|4611.11|4611.37|4611.37|4611.37|4611.37|4611.11|4611.11|0
1649318360000|2022-04-07 07:59:20|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|4611.29|0
1649318380000|2022-04-07 07:59:40|4611.64|4611.64|4611.99|4611.99|4611.99|4611.99|4611.64|4611.64|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4612.24|4612.24|4612.26|4612.26|4612.09|4612.09|0
1649318410000|2022-04-07 08:00:10|4611.83|4611.83|4612.55|4612.55|4612.55|4612.55|4611.21|4611.21|0
1649318450000|2022-04-07 08:00:50|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1649318460000|2022-04-07 08:01:00|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1649318490000|2022-04-07 08:01:30|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|4613.41|0
1649318500000|2022-04-07 08:01:40|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|4613.23|0
1649318510000|2022-04-07 08:01:50|4613.76|4613.76|4613.94|4613.94|4613.94|4613.94|4613.76|4613.76|0
1649318520000|2022-04-07 08:02:00|4613.27|4613.27|4613.71|4613.71|4613.98|4613.98|4613.27|4613.27|0
1649318540000|2022-04-07 08:02:20|4613.09|4613.09|4611.63|4611.63|4613.09|4613.09|4611.63|4611.63|0
1649318560000|2022-04-07 08:02:40|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|4610.83|0
1649318580000|2022-04-07 08:03:00|4612.84|4612.84|4613.45|4613.45|4613.63|4613.63|4612.58|4612.58|0
1649318600000|2022-04-07 08:03:20|4613.36|4613.36|4613.04|4613.04|4613.36|4613.36|4613.04|4613.04|0
1649318610000|2022-04-07 08:03:30|4613.22|4613.22|4617.24|4617.24|4617.24|4617.24|4613.22|4613.22|0
1649318620000|2022-04-07 08:03:40|4617.15|4617.15|4617.44|4617.44|4617.44|4617.44|4617.15|4617.15|0
1649318630000|2022-04-07 08:03:50|4618.06|4618.06|4616.95|4616.95|4618.24|4618.24|4616.95|4616.95|0
1649318640000|2022-04-07 08:04:00|4617.04|4617.04|4616.95|4616.95|4617.04|4617.04|4616.95|4616.95|0
1649318650000|2022-04-07 08:04:10|4616.28|4616.28|4616.19|4616.19|4616.28|4616.28|4616.19|4616.19|0
1649318660000|2022-04-07 08:04:20|4616.28|4616.28|4615.26|4615.26|4616.28|4616.28|4615.14|4615.14|0
1649318700000|2022-04-07 08:05:00|4614.9|4614.9|4614.73|4614.73|4614.9|4614.9|4614.73|4614.73|0
1649318720000|2022-04-07 08:05:20|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|0
1649318730000|2022-04-07 08:05:30|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|4614.26|0
1649318740000|2022-04-07 08:05:40|4615.05|4615.05|4615.58|4615.58|4615.58|4615.58|4615.05|4615.05|0
1649318750000|2022-04-07 08:05:50|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|0
1649318760000|2022-04-07 08:06:00|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|0
1649318780000|2022-04-07 08:06:20|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1649318800000|2022-04-07 08:06:40|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|0
1649318820000|2022-04-07 08:07:00|4615.05|4615.05|4614.96|4614.96|4615.05|4615.05|4614.96|4614.96|0
1649318830000|2022-04-07 08:07:10|4615.14|4615.14|4615.67|4615.67|4615.67|4615.67|4615.14|4615.14|0
1649318840000|2022-04-07 08:07:20|4615|4615|4614.44|4614.44|4615|4615|4614.2|4614.2|0
1649318870000|2022-04-07 08:07:50|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1649318880000|2022-04-07 08:08:00|4614.88|4614.88|4614.56|4614.56|4615|4615|4614.56|4614.56|0
1649318910000|2022-04-07 08:08:30|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|4614.47|0
1649318920000|2022-04-07 08:08:40|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1649318940000|2022-04-07 08:09:00|4614.82|4614.82|4615.09|4615.09|4615.09|4615.09|4614.82|4614.82|0
1649318960000|2022-04-07 08:09:20|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|4613.75|0
1649318970000|2022-04-07 08:09:30|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|4611.74|0
1649318980000|2022-04-07 08:09:40|4612.71|4612.71|4612.89|4612.89|4612.89|4612.89|4612.71|4612.71|0
1649318990000|2022-04-07 08:09:50|4613.33|4613.33|4612.98|4612.98|4613.33|4613.33|4612.98|4612.98|0
1649319000000|2022-04-07 08:10:00|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1649319010000|2022-04-07 08:10:10|4615.02|4615.02|4612.82|4612.82|4615.02|4615.02|4612.82|4612.82|0
1649319030000|2022-04-07 08:10:30|4612.46|4612.46|4612.82|4612.82|4612.82|4612.82|4612.46|4612.46|0
1649319040000|2022-04-07 08:10:40|4613.08|4613.08|4613.26|4613.26|4613.26|4613.26|4613.08|4613.08|0
1649319070000|2022-04-07 08:11:10|4613.17|4613.17|4612.29|4612.29|4613.17|4613.17|4612.29|4612.29|0
1649319080000|2022-04-07 08:11:20|4611.85|4611.85|4612.11|4612.11|4612.11|4612.11|4611.85|4611.85|0
1649319090000|2022-04-07 08:11:30|4612.78|4612.78|4612.6|4612.6|4612.78|4612.78|4612.6|4612.6|0
1649319100000|2022-04-07 08:11:40|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1649319110000|2022-04-07 08:11:50|4612.43|4612.43|4612.34|4612.34|4612.43|4612.43|4612.34|4612.34|0
1649319120000|2022-04-07 08:12:00|4612.69|4612.69|4611.99|4611.99|4612.69|4612.69|4611.99|4611.99|0
1649319130000|2022-04-07 08:12:10|4612.52|4612.52|4613.22|4613.22|4613.22|4613.22|4612.52|4612.52|0
1649319170000|2022-04-07 08:12:50|4612.52|4612.52|4615.49|4615.49|4615.49|4615.49|4612.52|4612.52|0
1649319180000|2022-04-07 08:13:00|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1649319190000|2022-04-07 08:13:10|4615.67|4615.67|4615.93|4615.93|4615.93|4615.93|4615.67|4615.67|0
1649319200000|2022-04-07 08:13:20|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|4616.2|0
1649319210000|2022-04-07 08:13:30|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1649319230000|2022-04-07 08:13:50|4615.58|4615.58|4616.11|4616.11|4616.11|4616.11|4615.14|4615.14|0
1649319240000|2022-04-07 08:14:00|4616.29|4616.29|4616.2|4616.2|4616.29|4616.29|4616.2|4616.2|0
1649319250000|2022-04-07 08:14:10|4616.29|4616.29|4615.85|4615.85|4616.29|4616.29|4615.85|4615.85|0
1649319270000|2022-04-07 08:14:30|4616.52|4616.52|4616.69|4616.69|4616.69|4616.69|4616.08|4616.08|0
1649319280000|2022-04-07 08:14:40|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|0
1649319300000|2022-04-07 08:15:00|4616.96|4616.96|4616.69|4616.69|4616.96|4616.96|4616.69|4616.69|0
1649319310000|2022-04-07 08:15:10|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|0
1649319320000|2022-04-07 08:15:20|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|0
1649319350000|2022-04-07 08:15:50|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|0
1649319360000|2022-04-07 08:16:00|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|4616.92|0
1649319390000|2022-04-07 08:16:30|4616.25|4616.25|4616.41|4616.41|4616.52|4616.52|4616.25|4616.25|0
1649319400000|2022-04-07 08:16:40|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1649319410000|2022-04-07 08:16:50|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|4615.79|0
1649319420000|2022-04-07 08:17:00|4615.88|4615.88|4615.97|4615.97|4616.06|4616.06|4615.88|4615.88|0
1649319450000|2022-04-07 08:17:30|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|0
1649319460000|2022-04-07 08:17:40|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1649319470000|2022-04-07 08:17:50|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|4616.59|0
1649319480000|2022-04-07 08:18:00|4616.23|4616.23|4616.29|4616.29|4616.29|4616.29|4616.02|4616.02|0
1649319490000|2022-04-07 08:18:10|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|0
1649319500000|2022-04-07 08:18:20|4615.88|4615.88|4615.53|4615.53|4615.97|4615.97|4615.53|4615.53|0
1649319510000|2022-04-07 08:18:30|4615.26|4615.26|4614.59|4614.59|4615.26|4615.26|4614.59|4614.59|0
1649319550000|2022-04-07 08:19:10|4614.51|4614.51|4614.86|4614.86|4614.86|4614.86|4614.51|4614.51|0
1649319560000|2022-04-07 08:19:20|4614.59|4614.59|4614.51|4614.51|4614.68|4614.68|4614.51|4614.51|0
1649319570000|2022-04-07 08:19:30|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|4614.19|0
1649319580000|2022-04-07 08:19:40|4614.68|4614.68|4615.12|4615.12|4615.21|4615.21|4614.68|4614.68|0
1649319590000|2022-04-07 08:19:50|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|0
1649319610000|2022-04-07 08:20:10|4615.69|4615.69|4615.86|4615.86|4616.04|4616.04|4615.69|4615.69|0
1649319620000|2022-04-07 08:20:20|4615.69|4615.69|4616.36|4616.36|4616.36|4616.36|4615.51|4615.51|0
1649319630000|2022-04-07 08:20:30|4616.71|4616.71|4616.89|4616.89|4616.89|4616.89|4616.71|4616.71|0
1649319640000|2022-04-07 08:20:40|4616.62|4616.62|4616.8|4616.8|4616.8|4616.8|4616.62|4616.62|0
1649319650000|2022-04-07 08:20:50|4617.5|4617.5|4617.42|4617.42|4617.5|4617.5|4617.42|4617.42|0
1649319660000|2022-04-07 08:21:00|4616.8|4616.8|4616.13|4616.13|4616.8|4616.8|4616.13|4616.13|0
1649319670000|2022-04-07 08:21:10|4616.39|4616.39|4616.42|4616.42|4616.42|4616.42|4616.16|4616.16|0
1649319710000|2022-04-07 08:21:50|4615.72|4615.72|4616.07|4616.07|4616.07|4616.07|4615.72|4615.72|0
1649319720000|2022-04-07 08:22:00|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|4615.95|0
1649319730000|2022-04-07 08:22:10|4616.62|4616.62|4617.96|4617.96|4617.96|4617.96|4616.62|4616.62|0
1649319740000|2022-04-07 08:22:20|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|4617.87|0
1649319760000|2022-04-07 08:22:40|4617.61|4617.61|4617.76|4617.76|4618.28|4618.28|4617.61|4617.61|0
1649319770000|2022-04-07 08:22:50|4618.2|4618.2|4618.32|4618.32|4618.61|4618.61|4618.17|4618.17|0
1649319780000|2022-04-07 08:23:00|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|4619.66|0
1649319790000|2022-04-07 08:23:10|4619.87|4619.87|4620.13|4620.13|4620.31|4620.31|4619.87|4619.87|0
1649319810000|2022-04-07 08:23:30|4619.78|4619.78|4620.66|4620.66|4620.66|4620.66|4619.52|4619.52|0
1649319850000|2022-04-07 08:24:10|4620.49|4620.49|4621.37|4621.37|4621.37|4621.37|4620.49|4620.49|0
1649319860000|2022-04-07 08:24:20|4621.9|4621.9|4621.99|4621.99|4621.99|4621.99|4621.9|4621.9|0
1649319880000|2022-04-07 08:24:40|4621.9|4621.9|4622.97|4622.97|4622.97|4622.97|4621.63|4621.63|0
1649319890000|2022-04-07 08:24:50|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|4623.24|0
1649319910000|2022-04-07 08:25:10|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|0
1649319930000|2022-04-07 08:25:30|4626.41|4626.41|4627.03|4627.03|4627.03|4627.03|4626.41|4626.41|0
1649319940000|2022-04-07 08:25:40|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|0
1649319970000|2022-04-07 08:26:10|4628|4628|4628|4628|4628|4628|4628|4628|0
1649319980000|2022-04-07 08:26:20|4627.83|4627.83|4628|4628|4628.09|4628.09|4627.83|4627.83|0
1649320000000|2022-04-07 08:26:40|4629.34|4629.34|4629.23|4629.23|4629.34|4629.34|4628.99|4628.99|0
1649320020000|2022-04-07 08:27:00|4629.39|4629.39|4630.1|4630.1|4630.1|4630.1|4629.39|4629.39|0
1649320030000|2022-04-07 08:27:10|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1649320040000|2022-04-07 08:27:20|4630.6|4630.6|4630.25|4630.25|4630.6|4630.6|4630.25|4630.25|0
1649320050000|2022-04-07 08:27:30|4629.98|4629.98|4630.07|4630.07|4630.07|4630.07|4629.98|4629.98|0
1649320060000|2022-04-07 08:27:40|4631.41|4631.41|4632.54|4632.54|4632.75|4632.75|4631.41|4631.41|0
1649320080000|2022-04-07 08:28:00|4631.87|4631.87|4630.82|4630.82|4631.87|4631.87|4630.82|4630.82|0
1649320100000|2022-04-07 08:28:20|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|4631.49|0
1649320120000|2022-04-07 08:28:40|4632.16|4632.16|4630.48|4630.48|4632.16|4632.16|4630.15|4630.15|0
1649320130000|2022-04-07 08:28:50|4629.68|4629.68|4630.83|4630.83|4630.83|4630.83|4629.68|4629.68|0
1649320140000|2022-04-07 08:29:00|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|4632.17|0
1649320150000|2022-04-07 08:29:10|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|4630.83|0
1649320160000|2022-04-07 08:29:20|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|4630.66|0
1649320200000|2022-04-07 08:30:00|4630.22|4630.22|4630.26|4630.26|4630.26|4630.26|4630.05|4630.05|0
1649320220000|2022-04-07 08:30:20|4630.52|4630.52|4630.52|4630.52|4630.61|4630.61|4630.52|4630.52|0
1649320240000|2022-04-07 08:30:40|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1649320250000|2022-04-07 08:30:50|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|0
1649320260000|2022-04-07 08:31:00|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|4630.35|0
1649320280000|2022-04-07 08:31:20|4630.52|4630.52|4631.46|4631.46|4631.46|4631.46|4630.52|4630.52|0
1649320290000|2022-04-07 08:31:30|4630.79|4630.79|4630.61|4630.61|4630.79|4630.79|4630.61|4630.61|0
1649320310000|2022-04-07 08:31:50|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|0
1649320320000|2022-04-07 08:32:00|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|4630.05|0
1649320340000|2022-04-07 08:32:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1649320360000|2022-04-07 08:32:40|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|0
1649320370000|2022-04-07 08:32:50|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|0
1649320400000|2022-04-07 08:33:20|4630.31|4630.31|4629.96|4629.96|4630.31|4630.31|4629.96|4629.96|0
1649320410000|2022-04-07 08:33:30|4630.22|4630.22|4630.49|4630.49|4630.49|4630.49|4630.22|4630.22|0
1649320420000|2022-04-07 08:33:40|4630.84|4630.84|4630.49|4630.49|4630.84|4630.84|4630.49|4630.49|0
1649320440000|2022-04-07 08:34:00|4630.84|4630.84|4631.08|4631.08|4631.08|4631.08|4630.84|4630.84|0
1649320450000|2022-04-07 08:34:10|4630.84|4630.84|4630.93|4630.93|4630.93|4630.93|4630.84|4630.84|0
1649320460000|2022-04-07 08:34:20|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|4630.57|0
1649320490000|2022-04-07 08:34:50|4630.81|4630.81|4630.69|4630.69|4630.81|4630.81|4630.69|4630.69|0
1649320500000|2022-04-07 08:35:00|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|4631.36|0
1649320530000|2022-04-07 08:35:30|4630.48|4630.48|4630.48|4630.48|4630.48|4630.48|4630.48|4630.48|0
1649320540000|2022-04-07 08:35:40|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|4630.92|0
1649320550000|2022-04-07 08:35:50|4629.58|4629.58|4629.41|4629.41|4629.58|4629.58|4628.74|4628.74|0
1649320570000|2022-04-07 08:36:10|4629.05|4629.05|4629.49|4629.49|4629.49|4629.49|4629.05|4629.05|0
1649320580000|2022-04-07 08:36:20|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|0
1649320590000|2022-04-07 08:36:30|4629.41|4629.41|4631.27|4631.27|4631.27|4631.27|4629.41|4629.41|0
1649320600000|2022-04-07 08:36:40|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|4631.94|0
1649320610000|2022-04-07 08:36:50|4632.12|4632.12|4632.79|4632.79|4632.79|4632.79|4632.12|4632.12|0
1649320630000|2022-04-07 08:37:10|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|4633.23|0
1649320640000|2022-04-07 08:37:20|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|4632.88|0
1649320650000|2022-04-07 08:37:30|4633.55|4633.55|4632.67|4632.67|4633.55|4633.55|4632.67|4632.67|0
1649320710000|2022-04-07 08:38:30|4632.49|4632.49|4632.67|4632.67|4632.67|4632.67|4632.49|4632.49|0
1649320720000|2022-04-07 08:38:40|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|0
1649320730000|2022-04-07 08:38:50|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1649320740000|2022-04-07 08:39:00|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|0
1649320750000|2022-04-07 08:39:10|4632.22|4632.22|4632.72|4632.72|4632.72|4632.72|4632.22|4632.22|0
1649320760000|2022-04-07 08:39:20|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|4631.38|0
1649320780000|2022-04-07 08:39:40|4631.2|4631.2|4631.23|4631.23|4631.38|4631.38|4631.2|4631.2|0
1649320790000|2022-04-07 08:39:50|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|0
1649320800000|2022-04-07 08:40:00|4631.23|4631.23|4631.41|4631.41|4631.41|4631.41|4631.23|4631.23|0
1649320830000|2022-04-07 08:40:30|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|4631.14|0
1649320850000|2022-04-07 08:40:50|4631.23|4631.23|4631.32|4631.32|4631.32|4631.32|4631.23|4631.23|0
1649320860000|2022-04-07 08:41:00|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|0
1649320880000|2022-04-07 08:41:20|4631.14|4631.14|4631.23|4631.23|4631.23|4631.23|4631.14|4631.14|0
1649320890000|2022-04-07 08:41:30|4631.49|4631.49|4630.16|4630.16|4631.49|4631.49|4630.16|4630.16|0
1649320900000|2022-04-07 08:41:40|4628.82|4628.82|4629.26|4629.26|4629.26|4629.26|4628.82|4628.82|0
1649320910000|2022-04-07 08:41:50|4629.08|4629.08|4629.17|4629.17|4629.26|4629.26|4629.08|4629.08|0
1649320920000|2022-04-07 08:42:00|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|0
1649320980000|2022-04-07 08:43:00|4629.48|4629.48|4629.63|4629.63|4629.63|4629.63|4629.48|4629.48|0
1649320990000|2022-04-07 08:43:10|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|4629.19|0
1649321010000|2022-04-07 08:43:30|4629.01|4629.01|4629.72|4629.72|4629.72|4629.72|4629.01|4629.01|0
1649321020000|2022-04-07 08:43:40|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|0
1649321030000|2022-04-07 08:43:50|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|4629.01|0
1649321050000|2022-04-07 08:44:10|4628.71|4628.71|4628.98|4628.98|4628.98|4628.98|4628.71|4628.71|0
1649321060000|2022-04-07 08:44:20|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1649321070000|2022-04-07 08:44:30|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|4629.06|0
1649321080000|2022-04-07 08:44:40|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|0
1649321090000|2022-04-07 08:44:50|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|0
1649321100000|2022-04-07 08:45:00|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|4629.3|0
1649321110000|2022-04-07 08:45:10|4629.57|4629.57|4630.41|4630.41|4630.41|4630.41|4629.57|4629.57|0
1649321120000|2022-04-07 08:45:20|4631.08|4631.08|4631.2|4631.2|4631.2|4631.2|4631.08|4631.08|0
1649321140000|2022-04-07 08:45:40|4631.32|4631.32|4630.53|4630.53|4631.32|4631.32|4630.53|4630.53|0
1649321150000|2022-04-07 08:45:50|4630|4630|4630|4630|4630|4630|4630|4630|0
1649321160000|2022-04-07 08:46:00|4629.64|4629.64|4629.38|4629.38|4629.64|4629.64|4629.38|4629.38|0
1649321190000|2022-04-07 08:46:30|4629.55|4629.55|4629.64|4629.64|4629.64|4629.64|4629.55|4629.55|0
1649321200000|2022-04-07 08:46:40|4629.29|4629.29|4629.55|4629.55|4629.55|4629.55|4629.29|4629.29|0
1649321210000|2022-04-07 08:46:50|4629.26|4629.26|4629.08|4629.08|4629.43|4629.43|4629.08|4629.08|0
1649321220000|2022-04-07 08:47:00|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|0
1649321230000|2022-04-07 08:47:10|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|4629.08|0
1649321250000|2022-04-07 08:47:30|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|4629.26|0
1649321280000|2022-04-07 08:48:00|4629.38|4629.38|4629.82|4629.82|4629.82|4629.82|4629.38|4629.38|0
1649321290000|2022-04-07 08:48:10|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|4629.99|0
1649321300000|2022-04-07 08:48:20|4629.32|4629.32|4628.65|4628.65|4629.32|4629.32|4628.65|4628.65|0
1649321310000|2022-04-07 08:48:30|4628.39|4628.39|4628.92|4628.92|4628.92|4628.92|4628.39|4628.39|0
1649321320000|2022-04-07 08:48:40|4628.21|4628.21|4627.54|4627.54|4628.21|4628.21|4627.54|4627.54|0
1649321330000|2022-04-07 08:48:50|4627.72|4627.72|4627.9|4627.9|4627.9|4627.9|4627.72|4627.72|0
1649321340000|2022-04-07 08:49:00|4627.63|4627.63|4627.28|4627.28|4627.63|4627.63|4627.28|4627.28|0
1649321350000|2022-04-07 08:49:10|4627.19|4627.19|4627.48|4627.48|4627.57|4627.57|4627.19|4627.19|0
1649321360000|2022-04-07 08:49:20|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|4627.57|0
1649321370000|2022-04-07 08:49:30|4627.93|4627.93|4628.1|4628.1|4628.1|4628.1|4627.93|4627.93|0
1649321380000|2022-04-07 08:49:40|4627.75|4627.75|4628.28|4628.28|4628.28|4628.28|4627.75|4627.75|0
1649321400000|2022-04-07 08:50:00|4628.9|4628.9|4628.54|4628.54|4628.9|4628.9|4628.54|4628.54|0
1649321430000|2022-04-07 08:50:30|4628.66|4628.66|4628.31|4628.31|4628.66|4628.66|4628.31|4628.31|0
1649321440000|2022-04-07 08:50:40|4628.4|4628.4|4628.57|4628.57|4628.57|4628.57|4628.4|4628.4|0
1649321450000|2022-04-07 08:50:50|4628.84|4628.84|4629.1|4629.1|4629.1|4629.1|4628.84|4628.84|0
1649321460000|2022-04-07 08:51:00|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|0
1649321470000|2022-04-07 08:51:10|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|4629.89|0
1649321490000|2022-04-07 08:51:30|4630.34|4630.34|4629.63|4629.63|4630.34|4630.34|4629.63|4629.63|0
1649321520000|2022-04-07 08:52:00|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|0
1649321550000|2022-04-07 08:52:30|4629.28|4629.28|4629.9|4629.9|4629.9|4629.9|4629.28|4629.28|0
1649321580000|2022-04-07 08:53:00|4630.16|4630.16|4630.51|4630.51|4630.51|4630.51|4630.16|4630.16|0
1649321590000|2022-04-07 08:53:10|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|4630.43|0
1649321600000|2022-04-07 08:53:20|4631.13|4631.13|4631.9|4631.9|4631.9|4631.9|4631.13|4631.13|0
1649321610000|2022-04-07 08:53:30|4632.05|4632.05|4631.88|4631.88|4632.05|4632.05|4631.88|4631.88|0
1649321620000|2022-04-07 08:53:40|4632.06|4632.06|4632.15|4632.15|4632.15|4632.15|4632.06|4632.06|0
1649321640000|2022-04-07 08:54:00|4632.06|4632.06|4632.59|4632.59|4632.59|4632.59|4632.06|4632.06|0
1649321660000|2022-04-07 08:54:20|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|0
1649321680000|2022-04-07 08:54:40|4633.65|4633.65|4634.99|4634.99|4634.99|4634.99|4633.65|4633.65|0
1649321700000|2022-04-07 08:55:00|4634.81|4634.81|4634.96|4634.96|4634.96|4634.96|4634.81|4634.81|0
1649321710000|2022-04-07 08:55:10|4635.11|4635.11|4634.84|4634.84|4635.11|4635.11|4634.84|4634.84|0
1649321720000|2022-04-07 08:55:20|4635.64|4635.64|4635.55|4635.55|4635.64|4635.64|4635.55|4635.55|0
1649321740000|2022-04-07 08:55:40|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|0
1649321750000|2022-04-07 08:55:50|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1649321790000|2022-04-07 08:56:30|4636.52|4636.52|4636.46|4636.46|4636.7|4636.7|4636.46|4636.46|0
1649321800000|2022-04-07 08:56:40|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|0
1649321830000|2022-04-07 08:57:10|4636.79|4636.79|4637.05|4637.05|4637.23|4637.23|4636.79|4636.79|0
1649321840000|2022-04-07 08:57:20|4637.49|4637.49|4637.14|4637.14|4637.49|4637.49|4637.14|4637.14|0
1649321850000|2022-04-07 08:57:30|4637.49|4637.49|4636.58|4636.58|4637.49|4637.49|4636.4|4636.4|0
1649321860000|2022-04-07 08:57:40|4636.31|4636.31|4636.73|4636.73|4636.73|4636.73|4636.31|4636.31|0
1649321870000|2022-04-07 08:57:50|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|4636.61|0
1649321890000|2022-04-07 08:58:10|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|4637.1|0
1649321900000|2022-04-07 08:58:20|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|4637.34|0
1649321910000|2022-04-07 08:58:30|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|4638.31|0
1649321920000|2022-04-07 08:58:40|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|4638.15|0
1649321940000|2022-04-07 08:59:00|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1649321960000|2022-04-07 08:59:20|4637.79|4637.79|4637.7|4637.7|4637.88|4637.88|4637.7|4637.7|0
1649321970000|2022-04-07 08:59:30|4638.37|4638.37|4638.23|4638.23|4638.37|4638.37|4637.93|4637.93|0
1649321980000|2022-04-07 08:59:40|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|4637.99|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|0
1649322010000|2022-04-07 09:00:10|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|0
1649322020000|2022-04-07 09:00:20|4637.96|4637.96|4638.11|4638.11|4638.11|4638.11|4637.96|4637.96|0
1649322030000|2022-04-07 09:00:30|4637.84|4637.84|4637.65|4637.65|4637.84|4637.84|4637.58|4637.58|0
1649322040000|2022-04-07 09:00:40|4637.41|4637.41|4637.5|4637.5|4637.5|4637.5|4637.41|4637.41|0
1649322050000|2022-04-07 09:00:50|4637.75|4637.75|4637.88|4637.88|4638.55|4638.55|4637.75|4637.75|0
1649322060000|2022-04-07 09:01:00|4637.53|4637.53|4639.04|4639.04|4639.04|4639.04|4637.53|4637.53|0
1649322080000|2022-04-07 09:01:20|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|4638.6|0
1649322090000|2022-04-07 09:01:30|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|4638.3|0
1649322120000|2022-04-07 09:02:00|4638.39|4638.39|4638.24|4638.24|4638.39|4638.39|4638.24|4638.24|0
1649322130000|2022-04-07 09:02:10|4635.56|4635.56|4637.25|4637.25|4637.25|4637.25|4634.89|4634.89|0
1649322140000|2022-04-07 09:02:20|4637.43|4637.43|4638.22|4638.22|4638.22|4638.22|4637.34|4637.34|0
1649322150000|2022-04-07 09:02:30|4638.05|4638.05|4638.43|4638.43|4638.43|4638.43|4638.05|4638.05|0
1649322160000|2022-04-07 09:02:40|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|4638.34|0
1649322190000|2022-04-07 09:03:10|4638.25|4638.25|4638.7|4638.7|4638.7|4638.7|4638.25|4638.25|0
1649322200000|2022-04-07 09:03:20|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|4638.52|0
1649322210000|2022-04-07 09:03:30|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|4638.78|0
1649322220000|2022-04-07 09:03:40|4638.46|4638.46|4638.29|4638.29|4638.46|4638.46|4637.8|4637.8|0
1649322240000|2022-04-07 09:04:00|4637.96|4637.96|4638.7|4638.7|4638.7|4638.7|4637.36|4637.36|0
1649322270000|2022-04-07 09:04:30|4639.37|4639.37|4639.1|4639.1|4639.37|4639.37|4639.1|4639.1|0
1649322280000|2022-04-07 09:04:40|4638.92|4638.92|4638.57|4638.57|4638.92|4638.92|4638.57|4638.57|0
1649322290000|2022-04-07 09:04:50|4638.84|4638.84|4639.01|4639.01|4639.01|4639.01|4638.84|4638.84|0
1649322300000|2022-04-07 09:05:00|4639.28|4639.28|4638.61|4638.61|4639.28|4639.28|4638.61|4638.61|0
1649322310000|2022-04-07 09:05:10|4637.94|4637.94|4639.72|4639.72|4639.72|4639.72|4637.94|4637.94|0
1649322320000|2022-04-07 09:05:20|4639.55|4639.55|4640|4640|4640|4640|4639.55|4639.55|0
1649322330000|2022-04-07 09:05:30|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|4639.64|0
1649322370000|2022-04-07 09:06:10|4639.82|4639.82|4639.55|4639.55|4639.82|4639.82|4639.55|4639.55|0
1649322380000|2022-04-07 09:06:20|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|4639.29|0
1649322390000|2022-04-07 09:06:30|4639.55|4639.55|4637.54|4637.54|4640.05|4640.05|4637.37|4637.37|0
1649322400000|2022-04-07 09:06:40|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|0
1649322410000|2022-04-07 09:06:50|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|4636.7|0
1649322420000|2022-04-07 09:07:00|4636.37|4636.37|4634.4|4634.4|4636.9|4636.9|4634.4|4634.4|0
1649322430000|2022-04-07 09:07:10|4634.13|4634.13|4635.1|4635.1|4635.1|4635.1|4634.04|4634.04|0
1649322450000|2022-04-07 09:07:30|4634.66|4634.66|4634.92|4634.92|4634.92|4634.92|4634.22|4634.22|0
1649322460000|2022-04-07 09:07:40|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|0
1649322470000|2022-04-07 09:07:50|4635.22|4635.22|4635.04|4635.04|4635.22|4635.22|4635.04|4635.04|0
1649322480000|2022-04-07 09:08:00|4635.22|4635.22|4634.78|4634.78|4635.22|4635.22|4634.78|4634.78|0
1649322500000|2022-04-07 09:08:20|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|4634.11|0
1649322540000|2022-04-07 09:09:00|4634.81|4634.81|4634.69|4634.69|4635.31|4635.31|4634.69|4634.69|0
1649322550000|2022-04-07 09:09:10|4634.78|4634.78|4635.04|4635.04|4635.04|4635.04|4634.78|4634.78|0
1649322560000|2022-04-07 09:09:20|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|0
1649322580000|2022-04-07 09:09:40|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|0
1649322590000|2022-04-07 09:09:50|4635.84|4635.84|4635.93|4635.93|4635.93|4635.93|4635.84|4635.84|0
1649322600000|2022-04-07 09:10:00|4635.78|4635.78|4635.6|4635.6|4635.78|4635.78|4635.51|4635.51|0
1649322610000|2022-04-07 09:10:10|4636.27|4636.27|4637.01|4637.01|4637.01|4637.01|4636.27|4636.27|0
1649322620000|2022-04-07 09:10:20|4637.37|4637.37|4637.19|4637.19|4637.37|4637.37|4637.19|4637.19|0
1649322640000|2022-04-07 09:10:40|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|0
1649322650000|2022-04-07 09:10:50|4638.39|4638.39|4638.12|4638.12|4638.39|4638.39|4638.12|4638.12|0
1649322660000|2022-04-07 09:11:00|4637.86|4637.86|4637.01|4637.01|4637.86|4637.86|4637.01|4637.01|0
1649322680000|2022-04-07 09:11:20|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|4636.13|0
1649322690000|2022-04-07 09:11:30|4635.95|4635.95|4635.95|4635.95|4635.95|4635.95|4635.95|4635.95|0
1649322700000|2022-04-07 09:11:40|4636.62|4636.62|4636.89|4636.89|4636.98|4636.98|4636.62|4636.62|0
1649322710000|2022-04-07 09:11:50|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1649322720000|2022-04-07 09:12:00|4636.09|4636.09|4636.18|4636.18|4636.18|4636.18|4636.09|4636.09|0
1649322740000|2022-04-07 09:12:20|4635.83|4635.83|4635.83|4635.83|4635.83|4635.83|4635.83|4635.83|0
1649322760000|2022-04-07 09:12:40|4635.92|4635.92|4636.09|4636.09|4636.09|4636.09|4635.92|4635.92|0
1649322770000|2022-04-07 09:12:50|4635.74|4635.74|4634.58|4634.58|4635.92|4635.92|4634.58|4634.58|0
1649322780000|2022-04-07 09:13:00|4634.4|4634.4|4633.87|4633.87|4634.4|4634.4|4633.87|4633.87|0
1649322810000|2022-04-07 09:13:30|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|4633.3|0
1649322830000|2022-04-07 09:13:50|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|0
1649322840000|2022-04-07 09:14:00|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|4632.99|0
1649322850000|2022-04-07 09:14:10|4632.84|4632.84|4632.75|4632.75|4632.84|4632.84|4632.75|4632.75|0
1649322860000|2022-04-07 09:14:20|4632.93|4632.93|4632.84|4632.84|4632.93|4632.93|4632.84|4632.84|0
1649322880000|2022-04-07 09:14:40|4633.11|4633.11|4632.84|4632.84|4633.11|4633.11|4632.84|4632.84|0
1649322890000|2022-04-07 09:14:50|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|4632.66|0
1649322920000|2022-04-07 09:15:20|4631.32|4631.32|4630.22|4630.22|4631.65|4631.65|4630.22|4630.22|0
1649322930000|2022-04-07 09:15:30|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|4630.89|0
1649322940000|2022-04-07 09:15:40|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1649322950000|2022-04-07 09:15:50|4631.16|4631.16|4630.63|4630.63|4631.16|4631.16|4630.63|4630.63|0
1649322970000|2022-04-07 09:16:10|4630.98|4630.98|4630.81|4630.81|4630.98|4630.98|4630.81|4630.81|0
1649322980000|2022-04-07 09:16:20|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|4630.63|0
1649322990000|2022-04-07 09:16:30|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|4630.81|0
1649323000000|2022-04-07 09:16:40|4630.89|4630.89|4631.13|4631.13|4631.31|4631.31|4630.89|4630.89|0
1649323020000|2022-04-07 09:17:00|4630.87|4630.87|4630.78|4630.78|4630.87|4630.87|4630.42|4630.42|0
1649323040000|2022-04-07 09:17:20|4630.61|4630.61|4630.61|4630.61|4630.61|4630.61|4630.61|4630.61|0
1649323050000|2022-04-07 09:17:30|4630.7|4630.7|4630.21|4630.21|4631.55|4631.55|4630.21|4630.21|0
1649323060000|2022-04-07 09:17:40|4630.09|4630.09|4631.1|4631.1|4631.1|4631.1|4629.76|4629.76|0
1649323070000|2022-04-07 09:17:50|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|4631.28|4631.28|0
1649323110000|2022-04-07 09:18:30|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|4631.63|0
1649323120000|2022-04-07 09:18:40|4631.45|4631.45|4631.87|4631.87|4631.87|4631.87|4631.19|4631.19|0
1649323130000|2022-04-07 09:18:50|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1649323140000|2022-04-07 09:19:00|4632.14|4632.14|4632.22|4632.22|4632.4|4632.4|4632.14|4632.14|0
1649323150000|2022-04-07 09:19:10|4631.87|4631.87|4631.54|4631.54|4631.87|4631.87|4631.54|4631.54|0
1649323210000|2022-04-07 09:20:10|4631.63|4631.63|4631.1|4631.1|4631.63|4631.63|4631.1|4631.1|0
1649323230000|2022-04-07 09:20:30|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1649323240000|2022-04-07 09:20:40|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1649323270000|2022-04-07 09:21:10|4631.98|4631.98|4631.63|4631.63|4631.98|4631.98|4631.63|4631.63|0
1649323280000|2022-04-07 09:21:20|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|0
1649323290000|2022-04-07 09:21:30|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|4632.07|0
1649323300000|2022-04-07 09:21:40|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|0
1649323320000|2022-04-07 09:22:00|4632.58|4632.58|4632.91|4632.91|4632.91|4632.91|4632.41|4632.41|0
1649323330000|2022-04-07 09:22:10|4633.58|4633.58|4634.23|4634.23|4634.23|4634.23|4633.58|4633.58|0
1649323340000|2022-04-07 09:22:20|4634.5|4634.5|4634.32|4634.32|4634.5|4634.5|4634.32|4634.32|0
1649323350000|2022-04-07 09:22:30|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|4634.65|0
1649323360000|2022-04-07 09:22:40|4634.97|4634.97|4635.21|4635.21|4635.88|4635.88|4634.86|4634.86|0
1649323370000|2022-04-07 09:22:50|4635.38|4635.38|4636.09|4636.09|4636.09|4636.09|4635.38|4635.38|0
1649323380000|2022-04-07 09:23:00|4636.26|4636.26|4636.34|4636.34|4636.59|4636.59|4636.26|4636.26|0
1649323400000|2022-04-07 09:23:20|4636.87|4636.87|4635.78|4635.78|4637.05|4637.05|4635.78|4635.78|0
1649323410000|2022-04-07 09:23:30|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1649323460000|2022-04-07 09:24:20|4635.43|4635.43|4635.25|4635.25|4635.43|4635.43|4635.25|4635.25|0
1649323470000|2022-04-07 09:24:30|4635.08|4635.08|4635.34|4635.34|4635.34|4635.34|4635.08|4635.08|0
1649323480000|2022-04-07 09:24:40|4635.52|4635.52|4635.69|4635.69|4635.69|4635.69|4635.52|4635.52|0
1649323490000|2022-04-07 09:24:50|4635.52|4635.52|4635.34|4635.34|4635.52|4635.52|4635.34|4635.34|0
1649323500000|2022-04-07 09:25:00|4634.9|4634.9|4635.57|4635.57|4635.57|4635.57|4634.9|4634.9|0
1649323510000|2022-04-07 09:25:10|4636.01|4636.01|4635.52|4635.52|4636.1|4636.1|4635.52|4635.52|0
1649323520000|2022-04-07 09:25:20|4635.96|4635.96|4635.76|4635.76|4636.11|4636.11|4635.76|4635.76|0
1649323530000|2022-04-07 09:25:30|4635.09|4635.09|4634.89|4634.89|4635.09|4635.09|4634.8|4634.8|0
1649323540000|2022-04-07 09:25:40|4634.98|4634.98|4634.98|4634.98|4635.14|4635.14|4634.98|4634.98|0
1649323550000|2022-04-07 09:25:50|4634.62|4634.62|4634.8|4634.8|4634.98|4634.98|4634.62|4634.62|0
1649323560000|2022-04-07 09:26:00|4634.62|4634.62|4633.51|4633.51|4634.62|4634.62|4633.51|4633.51|0
1649323570000|2022-04-07 09:26:10|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|4633.18|0
1649323610000|2022-04-07 09:26:50|4633.33|4633.33|4633.69|4633.69|4633.69|4633.69|4633.33|4633.33|0
1649323620000|2022-04-07 09:27:00|4633.77|4633.77|4633.69|4633.69|4633.77|4633.77|4633.69|4633.69|0
1649323640000|2022-04-07 09:27:20|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|0
1649323670000|2022-04-07 09:27:50|4633.39|4633.39|4633.66|4633.66|4633.66|4633.66|4633.39|4633.39|0
1649323680000|2022-04-07 09:28:00|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|0
1649323710000|2022-04-07 09:28:30|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|4633.48|0
1649323730000|2022-04-07 09:28:50|4633.83|4633.83|4634.01|4634.01|4634.01|4634.01|4633.83|4633.83|0
1649323740000|2022-04-07 09:29:00|4634.36|4634.36|4634.45|4634.45|4634.45|4634.45|4634.27|4634.27|0
1649323770000|2022-04-07 09:29:30|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|4633.92|0
1649323780000|2022-04-07 09:29:40|4634.04|4634.04|4634.39|4634.39|4634.39|4634.39|4634.04|4634.04|0
1649323790000|2022-04-07 09:29:50|4634.13|4634.13|4634.3|4634.3|4634.3|4634.3|4634.13|4634.13|0
1649323800000|2022-04-07 09:30:00|4634.13|4634.13|4634.04|4634.04|4634.13|4634.13|4634.04|4634.04|0
1649323810000|2022-04-07 09:30:10|4633.86|4633.86|4634.04|4634.04|4634.04|4634.04|4633.86|4633.86|0
1649323820000|2022-04-07 09:30:20|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|4633.37|0
1649323830000|2022-04-07 09:30:30|4633.1|4633.1|4633.77|4633.77|4633.77|4633.77|4633.1|4633.1|0
1649323840000|2022-04-07 09:30:40|4633.94|4633.94|4634.32|4634.32|4634.32|4634.32|4633.94|4633.94|0
1649323850000|2022-04-07 09:30:50|4634.65|4634.65|4635.5|4635.5|4635.5|4635.5|4634.65|4634.65|0
1649323860000|2022-04-07 09:31:00|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|0
1649323870000|2022-04-07 09:31:10|4635.51|4635.51|4635.69|4635.69|4635.77|4635.77|4635.51|4635.51|0
1649323880000|2022-04-07 09:31:20|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|4635.24|0
1649323910000|2022-04-07 09:31:50|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|0
1649323920000|2022-04-07 09:32:00|4635.45|4635.45|4635.37|4635.37|4635.54|4635.54|4635.37|4635.37|0
1649323930000|2022-04-07 09:32:10|4635.64|4635.64|4636.45|4636.45|4636.98|4636.98|4635.64|4635.64|0
1649323940000|2022-04-07 09:32:20|4636.36|4636.36|4636.19|4636.19|4636.54|4636.54|4636.19|4636.19|0
1649323950000|2022-04-07 09:32:30|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|4637.52|0
1649324000000|2022-04-07 09:33:20|4637.35|4637.35|4637|4637|4637.35|4637.35|4637|4637|0
1649324010000|2022-04-07 09:33:30|4637.14|4637.14|4637.59|4637.59|4637.59|4637.59|4637.14|4637.14|0
1649324020000|2022-04-07 09:33:40|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1649324030000|2022-04-07 09:33:50|4637.55|4637.55|4637.08|4637.08|4637.82|4637.82|4637.08|4637.08|0
1649324040000|2022-04-07 09:34:00|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|0
1649324060000|2022-04-07 09:34:20|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|0
1649324080000|2022-04-07 09:34:40|4637.49|4637.49|4637.76|4637.76|4637.76|4637.76|4637.49|4637.49|0
1649324100000|2022-04-07 09:35:00|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|4638.2|0
1649324120000|2022-04-07 09:35:20|4638.46|4638.46|4638.29|4638.29|4638.46|4638.46|4638.29|4638.29|0
1649324140000|2022-04-07 09:35:40|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|4638.38|0
1649324150000|2022-04-07 09:35:50|4638.73|4638.73|4638.38|4638.38|4638.73|4638.73|4638.38|4638.38|0
1649324170000|2022-04-07 09:36:10|4638.27|4638.27|4638.18|4638.18|4638.27|4638.27|4638.18|4638.18|0
1649324190000|2022-04-07 09:36:30|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|0
1649324220000|2022-04-07 09:37:00|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|4637.58|0
1649324230000|2022-04-07 09:37:10|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|4637.49|0
1649324250000|2022-04-07 09:37:30|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|0
1649324270000|2022-04-07 09:37:50|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|4637.93|0
1649324290000|2022-04-07 09:38:10|4638.28|4638.28|4638.28|4638.28|4638.28|4638.28|4638.28|4638.28|0
1649324300000|2022-04-07 09:38:20|4638.37|4638.37|4638.56|4638.56|4638.91|4638.91|4638.37|4638.37|0
1649324320000|2022-04-07 09:38:40|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|0
1649324340000|2022-04-07 09:39:00|4639.63|4639.63|4638.49|4638.49|4639.63|4639.63|4638.49|4638.49|0
1649324350000|2022-04-07 09:39:10|4638.22|4638.22|4638.57|4638.57|4638.66|4638.66|4638.22|4638.22|0
1649324360000|2022-04-07 09:39:20|4637.9|4637.9|4636.39|4636.39|4637.9|4637.9|4636.39|4636.39|0
1649324370000|2022-04-07 09:39:30|4634.38|4634.38|4633.04|4633.04|4634.38|4634.38|4633.04|4633.04|0
1649324380000|2022-04-07 09:39:40|4632.87|4632.87|4633.54|4633.54|4633.54|4633.54|4632.87|4632.87|0
1649324400000|2022-04-07 09:40:00|4633.81|4633.81|4633.72|4633.72|4633.98|4633.98|4633.72|4633.72|0
1649324410000|2022-04-07 09:40:10|4633.54|4633.54|4633.19|4633.19|4633.54|4633.54|4633.19|4633.19|0
1649324420000|2022-04-07 09:40:20|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1649324440000|2022-04-07 09:40:40|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|4633.63|0
1649324450000|2022-04-07 09:40:50|4633.42|4633.42|4633.28|4633.28|4633.53|4633.53|4633.17|4633.17|0
1649324470000|2022-04-07 09:41:10|4632.61|4632.61|4630.83|4630.83|4632.61|4632.61|4630.83|4630.83|0
1649324480000|2022-04-07 09:41:20|4630.68|4630.68|4630.33|4630.33|4630.68|4630.68|4630.33|4630.33|0
1649324490000|2022-04-07 09:41:30|4630.43|4630.43|4630.52|4630.52|4630.52|4630.52|4630.43|4630.43|0
1649324500000|2022-04-07 09:41:40|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|4630.7|0
1649324520000|2022-04-07 09:42:00|4630.52|4630.52|4629.85|4629.85|4630.52|4630.52|4629.85|4629.85|0
1649324530000|2022-04-07 09:42:10|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|0
1649324540000|2022-04-07 09:42:20|4630.21|4630.21|4630.12|4630.12|4630.21|4630.21|4630.12|4630.12|0
1649324550000|2022-04-07 09:42:30|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|4630.38|0
1649324560000|2022-04-07 09:42:40|4630.14|4630.14|4629.97|4629.97|4630.14|4630.14|4629.97|4629.97|0
1649324570000|2022-04-07 09:42:50|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|0
1649324590000|2022-04-07 09:43:10|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|0
1649324600000|2022-04-07 09:43:20|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|4630.23|0
1649324640000|2022-04-07 09:44:00|4629.7|4629.7|4629.44|4629.44|4629.7|4629.7|4629.44|4629.44|0
1649324680000|2022-04-07 09:44:40|4629.35|4629.35|4629|4629|4629.35|4629.35|4629|4629|0
1649324700000|2022-04-07 09:45:00|4629.09|4629.09|4628.35|4628.35|4629.09|4629.09|4628.11|4628.11|0
1649324710000|2022-04-07 09:45:10|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|0
1649324720000|2022-04-07 09:45:20|4628.47|4628.47|4628.05|4628.05|4628.58|4628.58|4628.05|4628.05|0
1649324730000|2022-04-07 09:45:30|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|4626.71|0
1649324750000|2022-04-07 09:45:50|4626.98|4626.98|4627.24|4627.24|4627.24|4627.24|4626.98|4626.98|0
1649324810000|2022-04-07 09:46:50|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|4627.36|0
1649324820000|2022-04-07 09:47:00|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|0
1649324830000|2022-04-07 09:47:10|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1649324850000|2022-04-07 09:47:30|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|4626.52|0
1649324860000|2022-04-07 09:47:40|4627.19|4627.19|4627.1|4627.1|4627.19|4627.19|4627.01|4627.01|0
1649324870000|2022-04-07 09:47:50|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|0
1649324890000|2022-04-07 09:48:10|4626.39|4626.39|4626.39|4626.39|4626.39|4626.39|4626.39|4626.39|0
1649324900000|2022-04-07 09:48:20|4626.48|4626.48|4626.66|4626.66|4626.66|4626.66|4626.48|4626.48|0
1649324930000|2022-04-07 09:48:50|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|4626.3|0
1649324980000|2022-04-07 09:49:40|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|0
1649325010000|2022-04-07 09:50:10|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|4626.57|0
1649325020000|2022-04-07 09:50:20|4626.39|4626.39|4626.3|4626.3|4626.66|4626.66|4626.3|4626.3|0
1649325030000|2022-04-07 09:50:30|4626.48|4626.48|4626.57|4626.57|4626.57|4626.57|4626.48|4626.48|0
1649325040000|2022-04-07 09:50:40|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|4626.73|0
1649325050000|2022-04-07 09:50:50|4626.82|4626.82|4627.17|4627.17|4627.17|4627.17|4626.82|4626.82|0
1649325070000|2022-04-07 09:51:10|4626.92|4626.92|4627.01|4627.01|4627.01|4627.01|4626.66|4626.66|0
1649325090000|2022-04-07 09:51:30|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|4627.19|0
1649325100000|2022-04-07 09:51:40|4627.54|4627.54|4627.72|4627.72|4627.72|4627.72|4627.36|4627.36|0
1649325110000|2022-04-07 09:51:50|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|0
1649325120000|2022-04-07 09:52:00|4629.64|4629.64|4630.31|4630.31|4630.31|4630.31|4629.64|4629.64|0
1649325130000|2022-04-07 09:52:10|4630.57|4630.57|4630.78|4630.78|4630.78|4630.78|4630.57|4630.57|0
1649325140000|2022-04-07 09:52:20|4634.13|4634.13|4631.61|4631.61|4634.13|4634.13|4631.45|4631.45|0
1649325160000|2022-04-07 09:52:40|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1649325170000|2022-04-07 09:52:50|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1649325180000|2022-04-07 09:53:00|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1649325190000|2022-04-07 09:53:10|4631.88|4631.88|4631.88|4631.88|4632.05|4632.05|4631.88|4631.88|0
1649325230000|2022-04-07 09:53:50|4632.23|4632.23|4632.32|4632.32|4632.58|4632.58|4632.23|4632.23|0
1649325240000|2022-04-07 09:54:00|4632.58|4632.58|4632.67|4632.67|4632.67|4632.67|4632.58|4632.58|0
1649325260000|2022-04-07 09:54:20|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|0
1649325270000|2022-04-07 09:54:30|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|0
1649325280000|2022-04-07 09:54:40|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633|4633|0
1649325300000|2022-04-07 09:55:00|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|4633.34|0
1649325310000|2022-04-07 09:55:10|4633.08|4633.08|4633.16|4633.16|4633.16|4633.16|4633.08|4633.08|0
1649325330000|2022-04-07 09:55:30|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|4633.08|0
1649325340000|2022-04-07 09:55:40|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|4633.24|0
1649325350000|2022-04-07 09:55:50|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|4633.12|0
1649325360000|2022-04-07 09:56:00|4632.96|4632.96|4633.4|4633.4|4633.4|4633.4|4632.96|4632.96|0
1649325370000|2022-04-07 09:56:10|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|0
1649325380000|2022-04-07 09:56:20|4633.4|4633.4|4632.46|4632.46|4633.4|4633.4|4632.46|4632.46|0
1649325390000|2022-04-07 09:56:30|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|4632.55|0
1649325400000|2022-04-07 09:56:40|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|0
1649325420000|2022-04-07 09:57:00|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|4632.64|0
1649325460000|2022-04-07 09:57:40|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|0
1649325470000|2022-04-07 09:57:50|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|4631.88|0
1649325480000|2022-04-07 09:58:00|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|0
1649325490000|2022-04-07 09:58:10|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|0
1649325500000|2022-04-07 09:58:20|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|0
1649325520000|2022-04-07 09:58:40|4632.82|4632.82|4632.82|4632.82|4632.82|4632.82|4632.82|4632.82|0
1649325530000|2022-04-07 09:58:50|4632.73|4632.73|4632.89|4632.89|4632.89|4632.89|4632.73|4632.73|0
1649325540000|2022-04-07 09:59:00|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|4632.73|0
1649325560000|2022-04-07 09:59:20|4632.99|4632.99|4632.82|4632.82|4632.99|4632.99|4632.82|4632.82|0
1649325580000|2022-04-07 09:59:40|4633.08|4633.08|4633.26|4633.26|4633.26|4633.26|4633.08|4633.08|0
1649325590000|2022-04-07 09:59:50|4633.52|4633.52|4633.44|4633.44|4633.52|4633.52|4633.44|4633.44|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4632.28|4632.28|4633.17|4633.17|4632.05|4632.05|0
1649325610000|2022-04-07 10:00:10|4632.05|4632.05|4632.21|4632.21|4632.21|4632.21|4632.05|4632.05|0
1649325620000|2022-04-07 10:00:20|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1649325630000|2022-04-07 10:00:30|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|0
1649325650000|2022-04-07 10:00:50|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|4631.51|0
1649325660000|2022-04-07 10:01:00|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|4631.74|0
1649325670000|2022-04-07 10:01:10|4631.41|4631.41|4631.3|4631.3|4631.41|4631.41|4631.3|4631.3|0
1649325680000|2022-04-07 10:01:20|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|0
1649325690000|2022-04-07 10:01:30|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|4631.09|0
1649325700000|2022-04-07 10:01:40|4630.91|4630.91|4630.56|4630.56|4630.91|4630.91|4630.56|4630.56|0
1649325710000|2022-04-07 10:01:50|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.47|4630.47|0
1649325720000|2022-04-07 10:02:00|4630.8|4630.8|4630.63|4630.63|4630.8|4630.8|4630.63|4630.63|0
1649325730000|2022-04-07 10:02:10|4630.37|4630.37|4630.46|4630.46|4630.46|4630.46|4630.37|4630.37|0
1649325740000|2022-04-07 10:02:20|4630.37|4630.37|4630.46|4630.46|4630.46|4630.46|4630.19|4630.19|0
1649325750000|2022-04-07 10:02:30|4630.55|4630.55|4630.29|4630.29|4630.63|4630.63|4630.29|4630.29|0
1649325760000|2022-04-07 10:02:40|4630.12|4630.12|4629.94|4629.94|4630.12|4630.12|4629.85|4629.85|0
1649325770000|2022-04-07 10:02:50|4629.76|4629.76|4629.32|4629.32|4629.76|4629.76|4629.32|4629.32|0
1649325780000|2022-04-07 10:03:00|4629.99|4629.99|4628.64|4628.64|4629.99|4629.99|4628.64|4628.64|0
1649325790000|2022-04-07 10:03:10|4628.91|4628.91|4628.99|4628.99|4629.08|4629.08|4628.91|4628.91|0
1649325800000|2022-04-07 10:03:20|4628.91|4628.91|4628.38|4628.38|4628.91|4628.91|4628.38|4628.38|0
1649325810000|2022-04-07 10:03:30|4628.2|4628.2|4628.2|4628.2|4628.29|4628.29|4628.2|4628.2|0
1649325840000|2022-04-07 10:04:00|4628.73|4628.73|4627.88|4627.88|4628.73|4628.73|4627.88|4627.88|0
1649325860000|2022-04-07 10:04:20|4627.65|4627.65|4627.53|4627.53|4627.65|4627.65|4627.53|4627.53|0
1649325880000|2022-04-07 10:04:40|4627.44|4627.44|4627.34|4627.34|4627.44|4627.44|4627.17|4627.17|0
1649325900000|2022-04-07 10:05:00|4627.19|4627.19|4626.89|4626.89|4627.19|4627.19|4626.89|4626.89|0
1649325910000|2022-04-07 10:05:10|4626.73|4626.73|4626.46|4626.46|4626.73|4626.73|4626.46|4626.46|0
1649325940000|2022-04-07 10:05:40|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|0
1649325950000|2022-04-07 10:05:50|4627.05|4627.05|4628.39|4628.39|4628.39|4628.39|4627.05|4627.05|0
1649325960000|2022-04-07 10:06:00|4628.21|4628.21|4627.86|4627.86|4628.21|4628.21|4627.86|4627.86|0
1649325970000|2022-04-07 10:06:10|4627.94|4627.94|4628.44|4628.44|4628.44|4628.44|4627.77|4627.77|0
1649325980000|2022-04-07 10:06:20|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|4628.17|0
1649326000000|2022-04-07 10:06:40|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|4628.08|0
1649326010000|2022-04-07 10:06:50|4627.91|4627.91|4627.64|4627.64|4627.91|4627.91|4627.64|4627.64|0
1649326020000|2022-04-07 10:07:00|4627.29|4627.29|4627.11|4627.11|4627.47|4627.47|4627.11|4627.11|0
1649326030000|2022-04-07 10:07:10|4627.55|4627.55|4627.29|4627.29|4627.64|4627.64|4627.29|4627.29|0
1649326040000|2022-04-07 10:07:20|4627.11|4627.11|4626.76|4626.76|4627.2|4627.2|4626.76|4626.76|0
1649326050000|2022-04-07 10:07:30|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|4626.41|0
1649326060000|2022-04-07 10:07:40|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|4627.08|0
1649326070000|2022-04-07 10:07:50|4626.72|4626.72|4626.01|4626.01|4626.72|4626.72|4626.01|4626.01|0
1649326080000|2022-04-07 10:08:00|4625.78|4625.78|4625.95|4625.95|4626.04|4626.04|4625.54|4625.54|0
1649326090000|2022-04-07 10:08:10|4626.19|4626.19|4625.96|4625.96|4626.54|4626.54|4625.87|4625.87|0
1649326100000|2022-04-07 10:08:20|4625.61|4625.61|4625.87|4625.87|4625.87|4625.87|4625.61|4625.61|0
1649326110000|2022-04-07 10:08:30|4625.7|4625.7|4625.34|4625.34|4625.7|4625.7|4625.17|4625.17|0
1649326120000|2022-04-07 10:08:40|4625.26|4625.26|4624.98|4624.98|4625.26|4625.26|4624.98|4624.98|0
1649326130000|2022-04-07 10:08:50|4625.24|4625.24|4625.51|4625.51|4625.51|4625.51|4624.98|4624.98|0
1649326140000|2022-04-07 10:09:00|4625.77|4625.77|4625.37|4625.37|4625.77|4625.77|4625.37|4625.37|0
1649326150000|2022-04-07 10:09:10|4625.46|4625.46|4625.46|4625.46|4625.46|4625.46|4625.2|4625.2|0
1649326160000|2022-04-07 10:09:20|4625.02|4625.02|4624.49|4624.49|4625.02|4625.02|4624.49|4624.49|0
1649326170000|2022-04-07 10:09:30|4624.93|4624.93|4624.4|4624.4|4624.93|4624.93|4624.4|4624.4|0
1649326180000|2022-04-07 10:09:40|4624.58|4624.58|4624.75|4624.75|4624.75|4624.75|4624.58|4624.58|0
1649326190000|2022-04-07 10:09:50|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|4624.64|0
1649326200000|2022-04-07 10:10:00|4624.52|4624.52|4624.52|4624.52|4624.61|4624.61|4624.52|4624.52|0
1649326210000|2022-04-07 10:10:10|4624.43|4624.43|4624.25|4624.25|4624.78|4624.78|4624.25|4624.25|0
1649326220000|2022-04-07 10:10:20|4624.43|4624.43|4623.78|4623.78|4624.43|4624.43|4623.78|4623.78|0
1649326230000|2022-04-07 10:10:30|4623.69|4623.69|4623.63|4623.63|4623.87|4623.87|4623.6|4623.6|0
1649326240000|2022-04-07 10:10:40|4623.37|4623.37|4623.81|4623.81|4623.81|4623.81|4623.19|4623.19|0
1649326250000|2022-04-07 10:10:50|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|0
1649326260000|2022-04-07 10:11:00|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|4623.81|0
1649326280000|2022-04-07 10:11:20|4623.99|4623.99|4623.87|4623.87|4623.99|4623.99|4623.87|4623.87|0
1649326290000|2022-04-07 10:11:30|4623.96|4623.96|4623.96|4623.96|4623.96|4623.96|4623.96|4623.96|0
1649326360000|2022-04-07 10:12:40|4624.13|4624.13|4624.31|4624.31|4624.31|4624.31|4624.13|4624.13|0
1649326370000|2022-04-07 10:12:50|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|0
1649326380000|2022-04-07 10:13:00|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|4624.28|0
1649326390000|2022-04-07 10:13:10|4624.81|4624.81|4624.63|4624.63|4624.81|4624.81|4624.63|4624.63|0
1649326430000|2022-04-07 10:13:50|4625.3|4625.3|4627.98|4627.98|4628.65|4628.65|4625.3|4625.3|0
1649326440000|2022-04-07 10:14:00|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|4628.07|0
1649326450000|2022-04-07 10:14:10|4628.25|4628.25|4628.25|4628.25|4628.25|4628.25|4628.25|4628.25|0
1649326460000|2022-04-07 10:14:20|4629.59|4629.59|4629.32|4629.32|4629.59|4629.59|4629.32|4629.32|0
1649326470000|2022-04-07 10:14:30|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|0
1649326490000|2022-04-07 10:14:50|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|0
1649326500000|2022-04-07 10:15:00|4629.32|4629.32|4630.66|4630.66|4630.66|4630.66|4629.32|4629.32|0
1649326510000|2022-04-07 10:15:10|4630.84|4630.84|4630.17|4630.17|4630.84|4630.84|4630.17|4630.17|0
1649326530000|2022-04-07 10:15:30|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|4630.26|0
1649326550000|2022-04-07 10:15:50|4629.64|4629.64|4629.55|4629.55|4629.64|4629.64|4629.55|4629.55|0
1649326560000|2022-04-07 10:16:00|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|0
1649326570000|2022-04-07 10:16:10|4629.27|4629.27|4629.89|4629.89|4629.89|4629.89|4629.27|4629.27|0
1649326580000|2022-04-07 10:16:20|4630.06|4630.06|4629.89|4629.89|4630.15|4630.15|4629.8|4629.8|0
1649326600000|2022-04-07 10:16:40|4630.06|4630.06|4629.62|4629.62|4630.24|4630.24|4629.62|4629.62|0
1649326610000|2022-04-07 10:16:50|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|4629.53|0
1649326620000|2022-04-07 10:17:00|4629.18|4629.18|4629|4629|4629.18|4629.18|4629|4629|0
1649326630000|2022-04-07 10:17:10|4629.27|4629.27|4629.36|4629.36|4629.36|4629.36|4629.27|4629.27|0
1649326650000|2022-04-07 10:17:30|4629|4629|4628.91|4628.91|4629.18|4629.18|4628.83|4628.83|0
1649326660000|2022-04-07 10:17:40|4629.18|4629.18|4629|4629|4629.18|4629.18|4629|4629|0
1649326690000|2022-04-07 10:18:10|4628.33|4628.33|4629.23|4629.23|4629.23|4629.23|4627.22|4627.22|0
1649326700000|2022-04-07 10:18:20|4628.79|4628.79|4626.78|4626.78|4628.79|4628.79|4626.78|4626.78|0
1649326730000|2022-04-07 10:18:50|4626.11|4626.11|4626.38|4626.38|4626.38|4626.38|4626.11|4626.11|0
1649326750000|2022-04-07 10:19:10|4626.73|4626.73|4626.88|4626.88|4626.88|4626.88|4626.73|4626.73|0
1649326760000|2022-04-07 10:19:20|4626.21|4626.21|4626.88|4626.88|4626.88|4626.88|4626.21|4626.21|0
1649326770000|2022-04-07 10:19:30|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|0
1649326800000|2022-04-07 10:20:00|4627.47|4627.47|4627.26|4627.26|4627.47|4627.47|4627.26|4627.26|0
1649326810000|2022-04-07 10:20:10|4626.91|4626.91|4626.24|4626.24|4626.91|4626.91|4626.24|4626.24|0
1649326820000|2022-04-07 10:20:20|4626.15|4626.15|4626.06|4626.06|4626.15|4626.15|4626.06|4626.06|0
1649326840000|2022-04-07 10:20:40|4625.73|4625.73|4625.73|4625.73|4625.73|4625.73|4625.73|4625.73|0
1649326850000|2022-04-07 10:20:50|4626.4|4626.4|4627.07|4627.07|4627.07|4627.07|4626.4|4626.4|0
1649326860000|2022-04-07 10:21:00|4627.25|4627.25|4627.51|4627.51|4627.51|4627.51|4627.25|4627.25|0
1649326870000|2022-04-07 10:21:10|4627.78|4627.78|4627.95|4627.95|4628.22|4628.22|4627.78|4627.78|0
1649326880000|2022-04-07 10:21:20|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|4628.13|0
1649326890000|2022-04-07 10:21:30|4629.47|4629.47|4630.18|4630.18|4630.18|4630.18|4629.47|4629.47|0
1649326900000|2022-04-07 10:21:40|4629.82|4629.82|4628.62|4628.62|4629.82|4629.82|4628.62|4628.62|0
1649326920000|2022-04-07 10:22:00|4628.89|4628.89|4627.69|4627.69|4629.33|4629.33|4627.69|4627.69|0
1649326950000|2022-04-07 10:22:30|4627.43|4627.43|4627.25|4627.25|4627.43|4627.43|4627.25|4627.25|0
1649326960000|2022-04-07 10:22:40|4626.99|4626.99|4626.8|4626.8|4627.51|4627.51|4626.8|4626.8|0
1649326970000|2022-04-07 10:22:50|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|4626.53|0
1649326980000|2022-04-07 10:23:00|4626.36|4626.36|4626|4626|4626.36|4626.36|4626|4626|0
1649326990000|2022-04-07 10:23:10|4625.92|4625.92|4625.92|4625.92|4626.09|4626.09|4625.92|4625.92|0
1649327000000|2022-04-07 10:23:20|4625.65|4625.65|4625.55|4625.55|4625.65|4625.65|4625.55|4625.55|0
1649327010000|2022-04-07 10:23:30|4625.46|4625.46|4625.37|4625.37|4625.46|4625.46|4625.37|4625.37|0
1649327020000|2022-04-07 10:23:40|4625.19|4625.19|4625.46|4625.46|4625.46|4625.46|4625.19|4625.19|0
1649327030000|2022-04-07 10:23:50|4625.1|4625.1|4624.75|4624.75|4625.1|4625.1|4624.75|4624.75|0
1649327040000|2022-04-07 10:24:00|4624.57|4624.57|4625.1|4625.1|4625.1|4625.1|4624.57|4624.57|0
1649327050000|2022-04-07 10:24:10|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|4625.19|0
1649327060000|2022-04-07 10:24:20|4624.93|4624.93|4624.49|4624.49|4625.02|4625.02|4624.49|4624.49|0
1649327070000|2022-04-07 10:24:30|4624.31|4624.31|4624.4|4624.4|4624.66|4624.66|4624.31|4624.31|0
1649327080000|2022-04-07 10:24:40|4624.66|4624.66|4625.86|4625.86|4625.86|4625.86|4624.66|4624.66|0
1649327090000|2022-04-07 10:24:50|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|4625.6|0
1649327100000|2022-04-07 10:25:00|4625.51|4625.51|4625.42|4625.42|4625.51|4625.51|4625.42|4625.42|0
1649327120000|2022-04-07 10:25:20|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|0
1649327150000|2022-04-07 10:25:50|4625.51|4625.51|4625.77|4625.77|4625.77|4625.77|4625.51|4625.51|0
1649327190000|2022-04-07 10:26:30|4626.22|4626.22|4626.3|4626.3|4626.3|4626.3|4626.22|4626.22|0
1649327200000|2022-04-07 10:26:40|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1649327230000|2022-04-07 10:27:10|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|4627.47|0
1649327240000|2022-04-07 10:27:20|4627.64|4627.64|4627.79|4627.79|4627.79|4627.79|4627.64|4627.64|0
1649327250000|2022-04-07 10:27:30|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|4628.05|0
1649327260000|2022-04-07 10:27:40|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|4631.4|0
1649327280000|2022-04-07 10:28:00|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|4632.2|0
1649327290000|2022-04-07 10:28:10|4631.53|4631.53|4630.86|4630.86|4631.53|4631.53|4630.86|4630.86|0
1649327330000|2022-04-07 10:28:50|4631.21|4631.21|4631.3|4631.3|4631.3|4631.3|4631.21|4631.21|0
1649327340000|2022-04-07 10:29:00|4631.39|4631.39|4631.48|4631.48|4631.48|4631.48|4631.39|4631.39|0
1649327370000|2022-04-07 10:29:30|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|4631.65|0
1649327420000|2022-04-07 10:30:20|4631.74|4631.74|4631.89|4631.89|4631.89|4631.89|4631.74|4631.74|0
1649327430000|2022-04-07 10:30:30|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|4631.8|0
1649327440000|2022-04-07 10:30:40|4632.65|4632.65|4633|4633|4633|4633|4632.65|4632.65|0
1649327450000|2022-04-07 10:30:50|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|4632.56|0
1649327470000|2022-04-07 10:31:10|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|4631.89|0
1649327480000|2022-04-07 10:31:20|4631.62|4631.62|4631.89|4631.89|4631.89|4631.89|4631.62|4631.62|0
1649327520000|2022-04-07 10:32:00|4631.54|4631.54|4631.36|4631.36|4631.54|4631.54|4631.36|4631.36|0
1649327560000|2022-04-07 10:32:40|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|4631.18|0
1649327630000|2022-04-07 10:33:50|4630.92|4630.92|4629.58|4629.58|4630.92|4630.92|4629.58|4629.58|0
1649327680000|2022-04-07 10:34:40|4628.11|4628.11|4628.47|4628.47|4628.47|4628.47|4628.03|4628.03|0
1649327690000|2022-04-07 10:34:50|4628.64|4628.64|4628.82|4628.82|4628.82|4628.82|4628.64|4628.64|0
1649327700000|2022-04-07 10:35:00|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|4628.66|0
1649327710000|2022-04-07 10:35:10|4630|4630|4630.26|4630.26|4630.35|4630.35|4630|4630|0
1649327720000|2022-04-07 10:35:20|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1649327760000|2022-04-07 10:36:00|4630.26|4630.26|4628.92|4628.92|4630.26|4630.26|4628.92|4628.92|0
1649327780000|2022-04-07 10:36:20|4629.27|4629.27|4629.94|4629.94|4629.94|4629.94|4629.27|4629.27|0
1649327790000|2022-04-07 10:36:30|4628.6|4628.6|4629.27|4629.27|4629.27|4629.27|4628.6|4628.6|0
1649327800000|2022-04-07 10:36:40|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|0
1649327820000|2022-04-07 10:37:00|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|4629.54|0
1649327830000|2022-04-07 10:37:10|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|4630.21|0
1649327870000|2022-04-07 10:37:50|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|4629.94|0
1649327900000|2022-04-07 10:38:20|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|4630.09|0
1649327920000|2022-04-07 10:38:40|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|4630.27|0
1649327960000|2022-04-07 10:39:20|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1649327970000|2022-04-07 10:39:30|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|4631.43|0
1649327980000|2022-04-07 10:39:40|4631.31|4631.31|4630.69|4630.69|4631.31|4631.31|4630.69|4630.69|0
1649327990000|2022-04-07 10:39:50|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|4630.78|0
1649328000000|2022-04-07 10:40:00|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|4632.12|0
1649328010000|2022-04-07 10:40:10|4630.78|4630.78|4630.52|4630.52|4630.78|4630.78|4630.52|4630.52|0
1649328020000|2022-04-07 10:40:20|4629.85|4629.85|4628.15|4628.15|4629.85|4629.85|4628.15|4628.15|0
1649328030000|2022-04-07 10:40:30|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|4628.33|0
1649328050000|2022-04-07 10:40:50|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|4627.63|0
1649328060000|2022-04-07 10:41:00|4627.71|4627.71|4627.63|4627.63|4627.71|4627.71|4627.63|4627.63|0
1649328110000|2022-04-07 10:41:50|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|0
1649328120000|2022-04-07 10:42:00|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|4627.01|0
1649328130000|2022-04-07 10:42:10|4626.34|4626.34|4626.43|4626.43|4627.01|4627.01|4626.34|4626.34|0
1649328160000|2022-04-07 10:42:40|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|0
1649328170000|2022-04-07 10:42:50|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|4626.99|0
1649328180000|2022-04-07 10:43:00|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|4626.64|0
1649328190000|2022-04-07 10:43:10|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|4626.46|0
1649328200000|2022-04-07 10:43:20|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|4626.58|0
1649328220000|2022-04-07 10:43:40|4626.23|4626.23|4626.76|4626.76|4626.76|4626.76|4625.34|4625.34|0
1649328230000|2022-04-07 10:43:50|4627.2|4627.2|4627.29|4627.29|4627.29|4627.29|4627.2|4627.2|0
1649328240000|2022-04-07 10:44:00|4627.11|4627.11|4627.37|4627.37|4627.37|4627.37|4627.11|4627.11|0
1649328250000|2022-04-07 10:44:10|4627.46|4627.46|4627.73|4627.73|4627.73|4627.73|4627.46|4627.46|0
1649328260000|2022-04-07 10:44:20|4627.64|4627.64|4627.46|4627.46|4627.64|4627.64|4627.46|4627.46|0
1649328280000|2022-04-07 10:44:40|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1649328310000|2022-04-07 10:45:10|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|4627.73|0
1649328320000|2022-04-07 10:45:20|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|4627.9|0
1649328350000|2022-04-07 10:45:50|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|4627.99|0
1649328360000|2022-04-07 10:46:00|4628.52|4628.52|4628.61|4628.61|4628.61|4628.61|4628.52|4628.52|0
1649328390000|2022-04-07 10:46:30|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|0
1649328400000|2022-04-07 10:46:40|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|4628.35|0
1649328420000|2022-04-07 10:47:00|4628.08|4628.08|4630.35|4630.35|4630.35|4630.35|4628.08|4628.08|0
1649328430000|2022-04-07 10:47:10|4630.47|4630.47|4630.47|4630.47|4630.47|4630.47|4630.47|4630.47|0
1649328460000|2022-04-07 10:47:40|4629.77|4629.77|4629.41|4629.41|4629.77|4629.77|4629.41|4629.41|0
1649328470000|2022-04-07 10:47:50|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|0
1649328480000|2022-04-07 10:48:00|4629.5|4629.5|4629.94|4629.94|4629.94|4629.94|4629.24|4629.24|0
1649328510000|2022-04-07 10:48:30|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|4630.12|0
1649328520000|2022-04-07 10:48:40|4629.77|4629.77|4629.77|4629.77|4629.77|4629.77|4629.77|4629.77|0
1649328530000|2022-04-07 10:48:50|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|0
1649328540000|2022-04-07 10:49:00|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|0
1649328570000|2022-04-07 10:49:30|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|4629.24|0
1649328580000|2022-04-07 10:49:40|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|4629.15|0
1649328600000|2022-04-07 10:50:00|4629.5|4629.5|4630.03|4630.03|4630.12|4630.12|4629.5|4629.5|0
1649328610000|2022-04-07 10:50:10|4630.38|4630.38|4630.03|4630.03|4630.38|4630.38|4630.03|4630.03|0
1649328620000|2022-04-07 10:50:20|4629.77|4629.77|4629.62|4629.62|4629.77|4629.77|4629.62|4629.62|0
1649328630000|2022-04-07 10:50:30|4629.71|4629.71|4629.62|4629.62|4629.71|4629.71|4629.62|4629.62|0
1649328660000|2022-04-07 10:51:00|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|4629.27|0
1649328670000|2022-04-07 10:51:10|4628.6|4628.6|4628.33|4628.33|4628.6|4628.6|4628.33|4628.33|0
1649328700000|2022-04-07 10:51:40|4629|4629|4629.76|4629.76|4629.76|4629.76|4629|4629|0
1649328710000|2022-04-07 10:51:50|4629.94|4629.94|4630.38|4630.38|4630.38|4630.38|4629.94|4629.94|0
1649328730000|2022-04-07 10:52:10|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|4630.55|0
1649328740000|2022-04-07 10:52:20|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|0
1649328750000|2022-04-07 10:52:30|4630.99|4630.99|4630.99|4630.99|4630.99|4630.99|4630.99|4630.99|0
1649328760000|2022-04-07 10:52:40|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|4630.91|0
1649328770000|2022-04-07 10:52:50|4631.26|4631.26|4630.99|4630.99|4631.35|4631.35|4630.99|4630.99|0
1649328790000|2022-04-07 10:53:10|4631.35|4631.35|4631.61|4631.61|4631.61|4631.61|4631.35|4631.35|0
1649328800000|2022-04-07 10:53:20|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|4632.23|0
1649328810000|2022-04-07 10:53:30|4632.05|4632.05|4633.48|4633.48|4633.48|4633.48|4632.05|4632.05|0
1649328840000|2022-04-07 10:54:00|4633.31|4633.31|4633.48|4633.48|4633.48|4633.48|4633.31|4633.31|0
1649328860000|2022-04-07 10:54:20|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|4633.75|0
1649328870000|2022-04-07 10:54:30|4633.84|4633.84|4634.01|4634.01|4634.01|4634.01|4633.84|4633.84|0
1649328880000|2022-04-07 10:54:40|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|0
1649328900000|2022-04-07 10:55:00|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|4634.28|0
1649328910000|2022-04-07 10:55:10|4634.39|4634.39|4634.93|4634.93|4634.93|4634.93|4634.39|4634.39|0
1649328930000|2022-04-07 10:55:30|4635.11|4635.11|4635.19|4635.19|4635.19|4635.19|4635.11|4635.11|0
1649328960000|2022-04-07 10:56:00|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|4635.55|0
1649328970000|2022-04-07 10:56:10|4635.72|4635.72|4636.52|4636.52|4636.52|4636.52|4635.72|4635.72|0
1649328980000|2022-04-07 10:56:20|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|0
1649328990000|2022-04-07 10:56:30|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|4636.08|0
1649329030000|2022-04-07 10:57:10|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|0
1649329040000|2022-04-07 10:57:20|4636.37|4636.37|4637.22|4637.22|4637.33|4637.33|4636.37|4636.37|0
1649329050000|2022-04-07 10:57:30|4637.01|4637.01|4636.81|4636.81|4637.01|4637.01|4636.81|4636.81|0
1649329060000|2022-04-07 10:57:40|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|4636.71|0
1649329070000|2022-04-07 10:57:50|4638.05|4638.05|4638.64|4638.64|4638.64|4638.64|4638.05|4638.05|0
1649329090000|2022-04-07 10:58:10|4639.31|4639.31|4639.15|4639.15|4639.31|4639.31|4639.15|4639.15|0
1649329100000|2022-04-07 10:58:20|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|4639.82|0
1649329130000|2022-04-07 10:58:50|4639.64|4639.64|4639.98|4639.98|4639.98|4639.98|4639.53|4639.53|0
1649329150000|2022-04-07 10:59:10|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|4640.06|0
1649329160000|2022-04-07 10:59:20|4640.73|4640.73|4640.03|4640.03|4640.73|4640.73|4640.03|4640.03|0
1649329180000|2022-04-07 10:59:40|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|0
1649329190000|2022-04-07 10:59:50|4641.01|4641.01|4641.19|4641.19|4641.19|4641.19|4641.01|4641.01|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|4640.84|0
1649329240000|2022-04-07 11:00:40|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|0
1649329250000|2022-04-07 11:00:50|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|0
1649329270000|2022-04-07 11:01:10|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|4641.48|0
1649329280000|2022-04-07 11:01:20|4641.66|4641.66|4642.57|4642.57|4642.57|4642.57|4641.66|4641.66|0
1649329290000|2022-04-07 11:01:30|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|0
1649329300000|2022-04-07 11:01:40|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|0
1649329310000|2022-04-07 11:01:50|4641.4|4641.4|4641.84|4641.84|4641.84|4641.84|4641.4|4641.4|0
1649329320000|2022-04-07 11:02:00|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1649329360000|2022-04-07 11:02:40|4641.87|4641.87|4641.34|4641.34|4641.87|4641.87|4641.34|4641.34|0
1649329380000|2022-04-07 11:03:00|4641.43|4641.43|4641.88|4641.88|4641.88|4641.88|4641.32|4641.32|0
1649329390000|2022-04-07 11:03:10|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|4642.24|0
1649329400000|2022-04-07 11:03:20|4641.89|4641.89|4641.89|4641.89|4641.89|4641.89|4641.89|4641.89|0
1649329420000|2022-04-07 11:03:40|4642.05|4642.05|4641.75|4641.75|4642.05|4642.05|4641.75|4641.75|0
1649329440000|2022-04-07 11:04:00|4641.87|4641.87|4641.71|4641.71|4641.87|4641.87|4641.71|4641.71|0
1649329460000|2022-04-07 11:04:20|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|0
1649329480000|2022-04-07 11:04:40|4641.68|4641.68|4641.68|4641.68|4641.68|4641.68|4641.68|4641.68|0
1649329500000|2022-04-07 11:05:00|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|0
1649329530000|2022-04-07 11:05:30|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|0
1649329540000|2022-04-07 11:05:40|4639.86|4639.86|4639.74|4639.74|4639.86|4639.86|4639.74|4639.74|0
1649329560000|2022-04-07 11:06:00|4639.39|4639.39|4638.05|4638.05|4639.39|4639.39|4638.05|4638.05|0
1649329570000|2022-04-07 11:06:10|4637.79|4637.79|4637.38|4637.38|4637.96|4637.96|4636.62|4636.62|0
1649329590000|2022-04-07 11:06:30|4637.47|4637.47|4637.47|4637.47|4637.47|4637.47|4636.8|4636.8|0
1649329620000|2022-04-07 11:07:00|4637.38|4637.38|4637.09|4637.09|4637.38|4637.38|4637.09|4637.09|0
1649329630000|2022-04-07 11:07:10|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|4636.42|0
1649329640000|2022-04-07 11:07:20|4637.09|4637.09|4637|4637|4637.09|4637.09|4637|4637|0
1649329660000|2022-04-07 11:07:40|4637.26|4637.26|4638.17|4638.17|4638.17|4638.17|4635.43|4635.43|0
1649329670000|2022-04-07 11:07:50|4637.5|4637.5|4637.03|4637.03|4639.47|4639.47|4637.03|4637.03|0
1649329680000|2022-04-07 11:08:00|4637.3|4637.3|4636.3|4636.3|4637.3|4637.3|4635.83|4635.83|0
1649329690000|2022-04-07 11:08:10|4636.19|4636.19|4640.15|4640.15|4641.11|4641.11|4636.19|4636.19|0
1649329700000|2022-04-07 11:08:20|4640.06|4640.06|4638.25|4638.25|4640.99|4640.99|4637.58|4637.58|0
1649329710000|2022-04-07 11:08:30|4638.39|4638.39|4638.5|4638.5|4640.57|4640.57|4638.39|4638.39|0
1649329720000|2022-04-07 11:08:40|4638.41|4638.41|4636.98|4636.98|4639.87|4639.87|4636.98|4636.98|0
1649329730000|2022-04-07 11:08:50|4637.42|4637.42|4634.05|4634.05|4639.06|4639.06|4634.05|4634.05|0
1649329740000|2022-04-07 11:09:00|4635.2|4635.2|4632.73|4632.73|4636.54|4636.54|4632.73|4632.73|0
1649329750000|2022-04-07 11:09:10|4632.82|4632.82|4632.93|4632.93|4632.93|4632.93|4632.58|4632.58|0
1649329760000|2022-04-07 11:09:20|4634.27|4634.27|4632.96|4632.96|4634.8|4634.8|4632.36|4632.36|0
1649329770000|2022-04-07 11:09:30|4633.14|4633.14|4632.34|4632.34|4633.14|4633.14|4632.25|4632.25|0
1649329780000|2022-04-07 11:09:40|4630.33|4630.33|4631.79|4631.79|4632.29|4632.29|4627.1|4627.1|0
1649329790000|2022-04-07 11:09:50|4631.91|4631.91|4629.22|4629.22|4631.91|4631.91|4628.41|4628.41|0
1649329800000|2022-04-07 11:10:00|4628.93|4628.93|4628.22|4628.22|4629.02|4629.02|4628.04|4628.04|0
1649329810000|2022-04-07 11:10:10|4627.78|4627.78|4628.65|4628.65|4628.65|4628.65|4627.75|4627.75|0
1649329820000|2022-04-07 11:10:20|4628.38|4628.38|4628.22|4628.22|4628.38|4628.38|4626.88|4626.88|0
1649329830000|2022-04-07 11:10:30|4628.66|4628.66|4628.49|4628.49|4629.19|4629.19|4628.49|4628.49|0
1649329840000|2022-04-07 11:10:40|4629.16|4629.16|4629.5|4629.5|4629.83|4629.83|4629.16|4629.16|0
1649329850000|2022-04-07 11:10:50|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|4628.97|0
1649329860000|2022-04-07 11:11:00|4628.7|4628.7|4630.4|4630.4|4630.4|4630.4|4628.7|4628.7|0
1649329870000|2022-04-07 11:11:10|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|0
1649329890000|2022-04-07 11:11:30|4629.97|4629.97|4629.88|4629.88|4629.97|4629.97|4629.76|4629.76|0
1649329910000|2022-04-07 11:11:50|4629.99|4629.99|4630.7|4630.7|4630.7|4630.7|4629.32|4629.32|0
1649329920000|2022-04-07 11:12:00|4631.59|4631.59|4631.51|4631.51|4631.93|4631.93|4631.51|4631.51|0
1649329930000|2022-04-07 11:12:10|4631.6|4631.6|4631.86|4631.86|4631.86|4631.86|4631.6|4631.6|0
1649329940000|2022-04-07 11:12:20|4631.51|4631.51|4631.16|4631.16|4631.51|4631.51|4631.16|4631.16|0
1649329950000|2022-04-07 11:12:30|4630.8|4630.8|4630.89|4630.89|4630.89|4630.89|4630.8|4630.8|0
1649329960000|2022-04-07 11:12:40|4631.16|4631.16|4631.16|4631.16|4631.16|4631.16|4631.16|4631.16|0
1649329980000|2022-04-07 11:13:00|4631.78|4631.78|4631.11|4631.11|4631.78|4631.78|4631.11|4631.11|0
1649329990000|2022-04-07 11:13:10|4631.02|4631.02|4631.11|4631.11|4631.11|4631.11|4631.02|4631.02|0
1649330000000|2022-04-07 11:13:20|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|4630.4|0
1649330010000|2022-04-07 11:13:30|4630.13|4630.13|4628.32|4628.32|4630.13|4630.13|4628.32|4628.32|0
1649330030000|2022-04-07 11:13:50|4628.99|4628.99|4629.1|4629.1|4629.1|4629.1|4628.99|4628.99|0
1649330050000|2022-04-07 11:14:10|4629.77|4629.77|4630.22|4630.22|4630.22|4630.22|4629.6|4629.6|0
1649330060000|2022-04-07 11:14:20|4630.45|4630.45|4630.57|4630.57|4630.57|4630.57|4630.45|4630.45|0
1649330070000|2022-04-07 11:14:30|4630.13|4630.13|4631.47|4631.47|4631.47|4631.47|4630.13|4630.13|0
1649330080000|2022-04-07 11:14:40|4630.8|4630.8|4632.18|4632.18|4632.18|4632.18|4630.8|4630.8|0
1649330100000|2022-04-07 11:15:00|4632.35|4632.35|4631.47|4631.47|4632.35|4632.35|4631.47|4631.47|0
1649330110000|2022-04-07 11:15:10|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|4631.59|0
1649330140000|2022-04-07 11:15:40|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|4631.85|0
1649330150000|2022-04-07 11:15:50|4630.51|4630.51|4629.89|4629.89|4630.51|4630.51|4629.89|4629.89|0
1649330170000|2022-04-07 11:16:10|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|0
1649330220000|2022-04-07 11:17:00|4629.22|4629.22|4628.69|4628.69|4629.22|4629.22|4628.69|4628.69|0
1649330240000|2022-04-07 11:17:20|4629.31|4629.31|4629.13|4629.13|4629.31|4629.31|4629.13|4629.13|0
1649330250000|2022-04-07 11:17:30|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|4629.48|0
1649330260000|2022-04-07 11:17:40|4629.31|4629.31|4629.22|4629.22|4629.31|4629.31|4629.22|4629.22|0
1649330280000|2022-04-07 11:18:00|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|0
1649330290000|2022-04-07 11:18:10|4628.51|4628.51|4628.51|4628.51|4628.51|4628.51|4628.51|4628.51|0
1649330300000|2022-04-07 11:18:20|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1649330340000|2022-04-07 11:19:00|4628.86|4628.86|4628.51|4628.51|4628.86|4628.86|4628.51|4628.51|0
1649330390000|2022-04-07 11:19:50|4628.18|4628.18|4628.18|4628.18|4628.18|4628.18|4628.18|4628.18|0
1649330400000|2022-04-07 11:20:00|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|4628.02|0
1649330420000|2022-04-07 11:20:20|4626.68|4626.68|4629.53|4629.53|4629.53|4629.53|4626.68|4626.68|0
1649330430000|2022-04-07 11:20:30|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|4629.36|0
1649330440000|2022-04-07 11:20:40|4630.7|4630.7|4631.37|4631.37|4631.37|4631.37|4630.7|4630.7|0
1649330450000|2022-04-07 11:20:50|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|4632.04|0
1649330460000|2022-04-07 11:21:00|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|0
1649330470000|2022-04-07 11:21:10|4631.18|4631.18|4629.57|4629.57|4631.18|4631.18|4629.57|4629.57|0
1649330480000|2022-04-07 11:21:20|4629.49|4629.49|4629.49|4629.49|4629.49|4629.49|4629.49|4629.49|0
1649330490000|2022-04-07 11:21:30|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|4629.31|0
1649330510000|2022-04-07 11:21:50|4629.66|4629.66|4629.66|4629.66|4629.66|4629.66|4629.66|4629.66|0
1649330530000|2022-04-07 11:22:10|4630.01|4630.01|4630.1|4630.1|4630.1|4630.1|4630.01|4630.01|0
1649330540000|2022-04-07 11:22:20|4630.72|4630.72|4630.54|4630.54|4630.72|4630.72|4630.54|4630.54|0
1649330550000|2022-04-07 11:22:30|4631.21|4631.21|4631.54|4631.54|4631.54|4631.54|4631.21|4631.21|0
1649330570000|2022-04-07 11:22:50|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|4631.98|0
1649330580000|2022-04-07 11:23:00|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|4631.81|0
1649330600000|2022-04-07 11:23:20|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1649330620000|2022-04-07 11:23:40|4632.48|4632.48|4631.81|4631.81|4632.48|4632.48|4631.81|4631.81|0
1649330640000|2022-04-07 11:24:00|4632.07|4632.07|4631.72|4631.72|4632.07|4632.07|4631.72|4631.72|0
1649330650000|2022-04-07 11:24:10|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|4632.57|0
1649330660000|2022-04-07 11:24:20|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1649330670000|2022-04-07 11:24:30|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|4632.3|0
1649330700000|2022-04-07 11:25:00|4632.04|4632.04|4632.21|4632.21|4632.21|4632.21|4632.04|4632.04|0
1649330720000|2022-04-07 11:25:20|4632.04|4632.04|4631.95|4631.95|4632.04|4632.04|4631.95|4631.95|0
1649330740000|2022-04-07 11:25:40|4631.77|4631.77|4631.43|4631.43|4631.77|4631.77|4631.43|4631.43|0
1649330750000|2022-04-07 11:25:50|4631.87|4631.87|4632.05|4632.05|4632.05|4632.05|4631.87|4631.87|0
1649330770000|2022-04-07 11:26:10|4634.06|4634.06|4633.96|4633.96|4634.15|4634.15|4633.79|4633.79|0
1649330780000|2022-04-07 11:26:20|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1649330790000|2022-04-07 11:26:30|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|4636.14|0
1649330810000|2022-04-07 11:26:50|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|4636.76|0
1649330820000|2022-04-07 11:27:00|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|4636.5|0
1649330830000|2022-04-07 11:27:10|4636.66|4636.66|4636.48|4636.48|4636.66|4636.66|4636.48|4636.48|0
1649330840000|2022-04-07 11:27:20|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1649330860000|2022-04-07 11:27:40|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1649330870000|2022-04-07 11:27:50|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1649330920000|2022-04-07 11:28:40|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|0
1649330940000|2022-04-07 11:29:00|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|0
1649330950000|2022-04-07 11:29:10|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|0
1649330970000|2022-04-07 11:29:30|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|0
1649331030000|2022-04-07 11:30:30|4634.7|4634.7|4633.01|4633.01|4634.7|4634.7|4633.01|4633.01|0
1649331040000|2022-04-07 11:30:40|4632.83|4632.83|4631.81|4631.81|4632.83|4632.83|4631.81|4631.81|0
1649331050000|2022-04-07 11:30:50|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|0
1649331080000|2022-04-07 11:31:20|4630.93|4630.93|4630.93|4630.93|4630.93|4630.93|4630.93|4630.93|0
1649331090000|2022-04-07 11:31:30|4630.72|4630.72|4630.72|4630.72|4630.72|4630.72|4630.72|4630.72|0
1649331100000|2022-04-07 11:31:40|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1649331150000|2022-04-07 11:32:30|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|0
1649331160000|2022-04-07 11:32:40|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|0
1649331180000|2022-04-07 11:33:00|4630.3|4630.3|4629.95|4629.95|4630.3|4630.3|4629.95|4629.95|0
1649331190000|2022-04-07 11:33:10|4629.28|4629.28|4629.95|4629.95|4629.95|4629.95|4629.28|4629.28|0
1649331200000|2022-04-07 11:33:20|4629.5|4629.5|4629.24|4629.24|4629.5|4629.5|4629.15|4629.15|0
1649331220000|2022-04-07 11:33:40|4629.33|4629.33|4629.24|4629.24|4629.33|4629.33|4629.24|4629.24|0
1649331240000|2022-04-07 11:34:00|4628.89|4628.89|4629.87|4629.87|4630.23|4630.23|4628.89|4628.89|0
1649331250000|2022-04-07 11:34:10|4629.78|4629.78|4629.52|4629.52|4629.78|4629.78|4629.34|4629.34|0
1649331270000|2022-04-07 11:34:30|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|4628.59|0
1649331280000|2022-04-07 11:34:40|4628.85|4628.85|4629.12|4629.12|4629.12|4629.12|4628.85|4628.85|0
1649331290000|2022-04-07 11:34:50|4629.38|4629.38|4629.38|4629.38|4629.38|4629.38|4629.38|4629.38|0
1649331300000|2022-04-07 11:35:00|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|4629.47|0
1649331310000|2022-04-07 11:35:10|4629.17|4629.17|4629.52|4629.52|4629.52|4629.52|4629.17|4629.17|0
1649331320000|2022-04-07 11:35:20|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1649331340000|2022-04-07 11:35:40|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|4629.18|0
1649331360000|2022-04-07 11:36:00|4629.36|4629.36|4628.69|4628.69|4629.36|4629.36|4628.69|4628.69|0
1649331370000|2022-04-07 11:36:10|4628.87|4628.87|4628.69|4628.69|4628.87|4628.87|4628.69|4628.69|0
1649331380000|2022-04-07 11:36:20|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|4629.22|0
1649331390000|2022-04-07 11:36:30|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1649331420000|2022-04-07 11:37:00|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|4628.27|0
1649331430000|2022-04-07 11:37:10|4627.6|4627.6|4628.1|4628.1|4628.1|4628.1|4627.6|4627.6|0
1649331440000|2022-04-07 11:37:20|4628.36|4628.36|4630.64|4630.64|4630.64|4630.64|4628.36|4628.36|0
1649331450000|2022-04-07 11:37:30|4630.99|4630.99|4630.83|4630.83|4630.99|4630.99|4630.83|4630.83|0
1649331480000|2022-04-07 11:38:00|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|4630.65|0
1649331490000|2022-04-07 11:38:10|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|4630.77|0
1649331500000|2022-04-07 11:38:20|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|4631.03|0
1649331510000|2022-04-07 11:38:30|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|4631.21|0
1649331520000|2022-04-07 11:38:40|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|4631.56|0
1649331540000|2022-04-07 11:39:00|4632|4632|4632|4632|4632|4632|4632|4632|0
1649331550000|2022-04-07 11:39:10|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1649331570000|2022-04-07 11:39:30|4631.45|4631.45|4631.62|4631.62|4631.62|4631.62|4631.36|4631.36|0
1649331580000|2022-04-07 11:39:40|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1649331600000|2022-04-07 11:40:00|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|4631.62|0
1649331610000|2022-04-07 11:40:10|4631.18|4631.18|4631.09|4631.09|4631.18|4631.18|4631.09|4631.09|0
1649331620000|2022-04-07 11:40:20|4630.92|4630.92|4629.58|4629.58|4630.92|4630.92|4629.58|4629.58|0
1649331640000|2022-04-07 11:40:40|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|4629.84|0
1649331660000|2022-04-07 11:41:00|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|4629.75|0
1649331690000|2022-04-07 11:41:30|4630.02|4630.02|4630.46|4630.46|4630.46|4630.46|4630.02|4630.02|0
1649331700000|2022-04-07 11:41:40|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|4630.76|0
1649331720000|2022-04-07 11:42:00|4630.31|4630.31|4629.93|4629.93|4630.31|4630.31|4629.64|4629.64|0
1649331730000|2022-04-07 11:42:10|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1649331740000|2022-04-07 11:42:20|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|4629.74|0
1649331760000|2022-04-07 11:42:40|4629.82|4629.82|4630.09|4630.09|4630.09|4630.09|4629.82|4629.82|0
1649331770000|2022-04-07 11:42:50|4630|4630|4630.27|4630.27|4630.27|4630.27|4630|4630|0
1649331780000|2022-04-07 11:43:00|4630.44|4630.44|4630.18|4630.18|4630.44|4630.44|4630.18|4630.18|0
1649331790000|2022-04-07 11:43:10|4630.01|4630.01|4629.84|4629.84|4630.01|4630.01|4629.84|4629.84|0
1649331810000|2022-04-07 11:43:30|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|4630.19|0
1649331820000|2022-04-07 11:43:40|4630.28|4630.28|4630.18|4630.18|4630.44|4630.44|4630.18|4630.18|0
1649331830000|2022-04-07 11:43:50|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|4629.82|0
1649331840000|2022-04-07 11:44:00|4629.65|4629.65|4629.74|4629.74|4629.74|4629.74|4629.65|4629.65|0
1649331870000|2022-04-07 11:44:30|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|4629.57|0
1649331890000|2022-04-07 11:44:50|4628.9|4628.9|4628.55|4628.55|4628.9|4628.9|4628.23|4628.23|0
1649331900000|2022-04-07 11:45:00|4629.22|4629.22|4628.75|4628.75|4629.22|4629.22|4628.75|4628.75|0
1649331910000|2022-04-07 11:45:10|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|0
1649331920000|2022-04-07 11:45:20|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|0
1649331980000|2022-04-07 11:46:20|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|0
1649332000000|2022-04-07 11:46:40|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|0
1649332010000|2022-04-07 11:46:50|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|4629.33|0
1649332020000|2022-04-07 11:47:00|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|4629.5|0
1649332030000|2022-04-07 11:47:10|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1649332040000|2022-04-07 11:47:20|4629.32|4629.32|4628.79|4628.79|4629.32|4629.32|4628.79|4628.79|0
1649332050000|2022-04-07 11:47:30|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|0
1649332100000|2022-04-07 11:48:20|4628.82|4628.82|4628.61|4628.61|4628.82|4628.82|4628.61|4628.61|0
1649332130000|2022-04-07 11:48:50|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|4628.5|0
1649332150000|2022-04-07 11:49:10|4628.61|4628.61|4629|4629|4629|4629|4628.61|4628.61|0
1649332170000|2022-04-07 11:49:30|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|0
1649332180000|2022-04-07 11:49:40|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|0
1649332190000|2022-04-07 11:49:50|4629.09|4629.09|4629|4629|4629.09|4629.09|4629|4629|0
1649332220000|2022-04-07 11:50:20|4628.47|4628.47|4628.56|4628.56|4628.56|4628.56|4628.47|4628.47|0
1649332230000|2022-04-07 11:50:30|4628.65|4628.65|4628.73|4628.73|4628.73|4628.73|4628.65|4628.65|0
1649332290000|2022-04-07 11:51:30|4628.82|4628.82|4628.29|4628.29|4628.82|4628.82|4628.29|4628.29|0
1649332300000|2022-04-07 11:51:40|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1649332310000|2022-04-07 11:51:50|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1649332320000|2022-04-07 11:52:00|4629.81|4629.81|4629.72|4629.72|4629.81|4629.81|4629.72|4629.72|0
1649332340000|2022-04-07 11:52:20|4629.81|4629.81|4629.69|4629.69|4629.81|4629.81|4629.69|4629.69|0
1649332350000|2022-04-07 11:52:30|4629.78|4629.78|4629.43|4629.43|4629.78|4629.78|4629.43|4629.43|0
1649332390000|2022-04-07 11:53:10|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|4628.81|0
1649332400000|2022-04-07 11:53:20|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|4626.8|0
1649332410000|2022-04-07 11:53:30|4626.71|4626.71|4626.04|4626.04|4626.71|4626.71|4626.04|4626.04|0
1649332420000|2022-04-07 11:53:40|4626.13|4626.13|4626.22|4626.22|4626.22|4626.22|4626.13|4626.13|0
1649332450000|2022-04-07 11:54:10|4625.86|4625.86|4625.86|4625.86|4625.86|4625.86|4625.86|4625.86|0
1649332470000|2022-04-07 11:54:30|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|4625.95|0
1649332520000|2022-04-07 11:55:20|4626.06|4626.06|4626.41|4626.41|4626.41|4626.41|4626.06|4626.06|0
1649332550000|2022-04-07 11:55:50|4626.32|4626.32|4628.42|4628.42|4628.42|4628.42|4626.32|4626.32|0
1649332560000|2022-04-07 11:56:00|4629.09|4629.09|4627.75|4627.75|4629.09|4629.09|4627.75|4627.75|0
1649332580000|2022-04-07 11:56:20|4627.08|4627.08|4625.74|4625.74|4627.08|4627.08|4625.74|4625.74|0
1649332590000|2022-04-07 11:56:30|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|0
1649332610000|2022-04-07 11:56:50|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1649332620000|2022-04-07 11:57:00|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|4626.76|0
1649332630000|2022-04-07 11:57:10|4627.29|4627.29|4626.68|4626.68|4627.29|4627.29|4626.68|4626.68|0
1649332650000|2022-04-07 11:57:30|4627.21|4627.21|4627.12|4627.12|4627.21|4627.21|4627.12|4627.12|0
1649332680000|2022-04-07 11:58:00|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|0
1649332690000|2022-04-07 11:58:10|4627.47|4627.47|4627.21|4627.21|4627.47|4627.47|4627.21|4627.21|0
1649332710000|2022-04-07 11:58:30|4627.1|4627.1|4627.21|4627.21|4627.21|4627.21|4627.1|4627.1|0
1649332730000|2022-04-07 11:58:50|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|4627.31|0
1649332740000|2022-04-07 11:59:00|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|4627.75|0
1649332750000|2022-04-07 11:59:10|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|0
1649332760000|2022-04-07 11:59:20|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|0
1649332780000|2022-04-07 11:59:40|4627.42|4627.42|4627.95|4627.95|4627.95|4627.95|4627.42|4627.42|0
1649332790000|2022-04-07 11:59:50|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|0
1649332810000|2022-04-07 12:00:10|4628.12|4628.12|4627.51|4627.51|4628.12|4628.12|4627.51|4627.51|0
1649332820000|2022-04-07 12:00:20|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|4627.4|0
1649332830000|2022-04-07 12:00:30|4627.58|4627.58|4627.67|4627.67|4627.67|4627.67|4627.58|4627.58|0
1649332840000|2022-04-07 12:00:40|4627|4627|4627|4627|4627|4627|4627|4627|0
1649332850000|2022-04-07 12:00:50|4625.66|4625.66|4624.32|4624.32|4625.66|4625.66|4624.32|4624.32|0
1649332870000|2022-04-07 12:01:10|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|4623.87|0
1649332930000|2022-04-07 12:02:10|4623.52|4623.52|4623.87|4623.87|4623.87|4623.87|4623.26|4623.26|0
1649332940000|2022-04-07 12:02:20|4623.96|4623.96|4623.43|4623.43|4623.96|4623.96|4623.43|4623.43|0
1649332960000|2022-04-07 12:02:40|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1649332970000|2022-04-07 12:02:50|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|4621.83|0
1649332990000|2022-04-07 12:03:10|4621.16|4621.16|4620.31|4620.31|4621.16|4621.16|4620.31|4620.31|0
1649333020000|2022-04-07 12:03:40|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|0
1649333060000|2022-04-07 12:04:20|4619.78|4619.78|4619.78|4619.78|4619.78|4619.78|4619.78|4619.78|0
1649333070000|2022-04-07 12:04:30|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1649333080000|2022-04-07 12:04:40|4620.36|4620.36|4619.02|4619.02|4620.36|4620.36|4619.02|4619.02|0
1649333090000|2022-04-07 12:04:50|4618.76|4618.76|4618.55|4618.55|4618.76|4618.76|4618.55|4618.55|0
1649333100000|2022-04-07 12:05:00|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1649333110000|2022-04-07 12:05:10|4618.37|4618.37|4618.64|4618.64|4618.64|4618.64|4618.37|4618.37|0
1649333140000|2022-04-07 12:05:40|4618.99|4618.99|4617.21|4617.21|4618.99|4618.99|4617.21|4617.21|0
1649333230000|2022-04-07 12:07:10|4617.12|4617.12|4617.12|4617.12|4617.12|4617.12|4617.12|4617.12|0
1649333240000|2022-04-07 12:07:20|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|0
1649333250000|2022-04-07 12:07:30|4617.52|4617.52|4615.52|4615.52|4617.52|4617.52|4615.52|4615.52|0
1649333270000|2022-04-07 12:07:50|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|4615.69|0
1649333280000|2022-04-07 12:08:00|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|0
1649333300000|2022-04-07 12:08:20|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|0
1649333310000|2022-04-07 12:08:30|4614.65|4614.65|4614.83|4614.83|4614.83|4614.83|4614.65|4614.65|0
1649333340000|2022-04-07 12:09:00|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|0
1649333360000|2022-04-07 12:09:20|4614.47|4614.47|4614.95|4614.95|4614.95|4614.95|4614.47|4614.47|0
1649333410000|2022-04-07 12:10:10|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|4614.86|0
1649333430000|2022-04-07 12:10:30|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|4614.6|0
1649333440000|2022-04-07 12:10:40|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1649333450000|2022-04-07 12:10:50|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1649333470000|2022-04-07 12:11:10|4613.84|4613.84|4613.75|4613.75|4613.84|4613.84|4613.75|4613.75|0
1649333510000|2022-04-07 12:11:50|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|4613.49|0
1649333520000|2022-04-07 12:12:00|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|0
1649333540000|2022-04-07 12:12:20|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|4613.15|0
1649333550000|2022-04-07 12:12:30|4611.81|4611.81|4611.54|4611.54|4611.81|4611.81|4611.54|4611.54|0
1649333570000|2022-04-07 12:12:50|4612.21|4612.21|4613.35|4613.35|4613.36|4613.36|4612.21|4612.21|0
1649333580000|2022-04-07 12:13:00|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|0
1649333620000|2022-04-07 12:13:40|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|4612.94|0
1649333630000|2022-04-07 12:13:50|4613.61|4613.61|4613.08|4613.08|4613.61|4613.61|4613.08|4613.08|0
1649333640000|2022-04-07 12:14:00|4613.75|4613.75|4613.17|4613.17|4613.93|4613.93|4613.17|4613.17|0
1649333650000|2022-04-07 12:14:10|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|4613.84|0
1649333660000|2022-04-07 12:14:20|4614.08|4614.08|4614.2|4614.2|4614.2|4614.2|4614.08|4614.08|0
1649333670000|2022-04-07 12:14:30|4613.84|4613.84|4613.93|4613.93|4614.11|4614.11|4613.84|4613.84|0
1649333680000|2022-04-07 12:14:40|4613.31|4613.31|4613.43|4613.43|4613.43|4613.43|4613.31|4613.31|0
1649333710000|2022-04-07 12:15:10|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1649333730000|2022-04-07 12:15:30|4613.46|4613.46|4613.64|4613.64|4613.64|4613.64|4613.46|4613.46|0
1649333770000|2022-04-07 12:16:10|4613.73|4613.73|4613.9|4613.9|4613.9|4613.9|4613.73|4613.73|0
1649333780000|2022-04-07 12:16:20|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|0
1649333790000|2022-04-07 12:16:30|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|4613.99|0
1649333800000|2022-04-07 12:16:40|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|4614.17|0
1649333810000|2022-04-07 12:16:50|4616.85|4616.85|4618.19|4618.19|4619.53|4619.53|4616.85|4616.85|0
1649333830000|2022-04-07 12:17:10|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|4618.86|0
1649333840000|2022-04-07 12:17:20|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|4619.53|0
1649333850000|2022-04-07 12:17:30|4619.69|4619.69|4619.79|4619.79|4619.96|4619.96|4619.69|4619.69|0
1649333860000|2022-04-07 12:17:40|4619.44|4619.44|4619.17|4619.17|4619.44|4619.44|4619.17|4619.17|0
1649333870000|2022-04-07 12:17:50|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|4619.26|0
1649333880000|2022-04-07 12:18:00|4619.61|4619.61|4619.03|4619.03|4619.61|4619.61|4618.94|4618.94|0
1649333890000|2022-04-07 12:18:10|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|4619.7|0
1649333900000|2022-04-07 12:18:20|4620.05|4620.05|4619.97|4619.97|4620.05|4620.05|4619.97|4619.97|0
1649333910000|2022-04-07 12:18:30|4619.3|4619.3|4618.63|4618.63|4619.3|4619.3|4618.63|4618.63|0
1649333920000|2022-04-07 12:18:40|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|0
1649333940000|2022-04-07 12:19:00|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1649333960000|2022-04-07 12:19:20|4618.63|4618.63|4619.16|4619.16|4619.16|4619.16|4618.63|4618.63|0
1649333970000|2022-04-07 12:19:30|4619.24|4619.24|4619.91|4619.91|4619.91|4619.91|4619.24|4619.24|0
1649334030000|2022-04-07 12:20:30|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|4620.18|0
1649334070000|2022-04-07 12:21:10|4619.83|4619.83|4622.01|4622.01|4622.01|4622.01|4619.83|4619.83|0
1649334080000|2022-04-07 12:21:20|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|4623.35|0
1649334090000|2022-04-07 12:21:30|4623|4623|4623|4623|4623|4623|4623|4623|0
1649334140000|2022-04-07 12:22:20|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|4623.09|0
1649334160000|2022-04-07 12:22:40|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|4622.73|0
1649334170000|2022-04-07 12:22:50|4623|4623|4623|4623|4623|4623|4623|4623|0
1649334180000|2022-04-07 12:23:00|4622.56|4622.56|4622.56|4622.56|4622.56|4622.56|4622.56|4622.56|0
1649334270000|2022-04-07 12:24:30|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1649334280000|2022-04-07 12:24:40|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|0
1649334300000|2022-04-07 12:25:00|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|0
1649334310000|2022-04-07 12:25:10|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|4622.2|0
1649334330000|2022-04-07 12:25:30|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|4621.59|0
1649334340000|2022-04-07 12:25:40|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|4621.76|0
1649334360000|2022-04-07 12:26:00|4622.03|4622.03|4622.29|4622.29|4622.29|4622.29|4622.03|4622.03|0
1649334370000|2022-04-07 12:26:10|4621.67|4621.67|4621.67|4621.67|4621.67|4621.67|4621.67|4621.67|0
1649334380000|2022-04-07 12:26:20|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|4621.85|0
1649334420000|2022-04-07 12:27:00|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|4622.18|0
1649334430000|2022-04-07 12:27:10|4621.86|4621.86|4622.18|4622.18|4622.18|4622.18|4621.86|4621.86|0
1649334440000|2022-04-07 12:27:20|4622.07|4622.07|4622.28|4622.28|4622.28|4622.28|4622.07|4622.07|0
1649334450000|2022-04-07 12:27:30|4622.39|4622.39|4622|4622|4622.39|4622.39|4622|4622|0
1649334470000|2022-04-07 12:27:50|4622.21|4622.21|4622|4622|4622.21|4622.21|4622|4622|0
1649334480000|2022-04-07 12:28:00|4622.27|4622.27|4622.03|4622.03|4622.27|4622.27|4622.03|4622.03|0
1649334490000|2022-04-07 12:28:10|4621.7|4621.7|4621.7|4621.7|4621.7|4621.7|4621.7|4621.7|0
1649334520000|2022-04-07 12:28:40|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|4622.14|0
1649334530000|2022-04-07 12:28:50|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|4621.88|0
1649334550000|2022-04-07 12:29:10|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|0
1649334560000|2022-04-07 12:29:20|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|0
1649334590000|2022-04-07 12:29:50|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|0
1649334600000|2022-04-07 12:30:00|4620.82|4620.82|4621.49|4621.49|4621.49|4621.49|4620.82|4620.82|0
1649334610000|2022-04-07 12:30:10|4620.82|4620.82|4620.64|4620.64|4620.82|4620.82|4620.64|4620.64|0
1649334620000|2022-04-07 12:30:20|4620.29|4620.29|4619.64|4619.64|4620.29|4620.29|4619.64|4619.64|0
1649334630000|2022-04-07 12:30:30|4619.99|4619.99|4620.08|4620.08|4620.08|4620.08|4619.99|4619.99|0
1649334660000|2022-04-07 12:31:00|4620.44|4620.44|4620.61|4620.61|4620.7|4620.7|4620.44|4620.44|0
1649334680000|2022-04-07 12:31:20|4618.6|4618.6|4618.6|4618.6|4618.6|4618.6|4618.6|4618.6|0
1649334690000|2022-04-07 12:31:30|4619.1|4619.1|4619.68|4619.68|4619.77|4619.77|4619.1|4619.1|0
1649334700000|2022-04-07 12:31:40|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|4619.41|0
1649334720000|2022-04-07 12:32:00|4618.74|4618.74|4618.3|4618.3|4618.74|4618.74|4618.3|4618.3|0
1649334730000|2022-04-07 12:32:10|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|4617.81|0
1649334760000|2022-04-07 12:32:40|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|4617.72|0
1649334770000|2022-04-07 12:32:50|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|4617.48|0
1649334780000|2022-04-07 12:33:00|4617.75|4617.75|4617.84|4617.84|4617.84|4617.84|4617.75|4617.75|0
1649334790000|2022-04-07 12:33:10|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1649334840000|2022-04-07 12:34:00|4618.28|4618.28|4618.95|4618.95|4618.95|4618.95|4618.28|4618.28|0
1649334850000|2022-04-07 12:34:10|4619.12|4619.12|4618.95|4618.95|4619.12|4619.12|4618.95|4618.95|0
1649334870000|2022-04-07 12:34:30|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|4619.39|0
1649334890000|2022-04-07 12:34:50|4619.21|4619.21|4619.12|4619.12|4619.21|4619.21|4618.86|4618.86|0
1649334900000|2022-04-07 12:35:00|4618.41|4618.41|4618.06|4618.06|4618.53|4618.53|4618.06|4618.06|0
1649334910000|2022-04-07 12:35:10|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|0
1649334920000|2022-04-07 12:35:20|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|4617.44|4617.44|0
1649334960000|2022-04-07 12:36:00|4617.32|4617.32|4617.2|4617.2|4617.32|4617.32|4617.2|4617.2|0
1649335000000|2022-04-07 12:36:40|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|4617.09|0
1649335020000|2022-04-07 12:37:00|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|4617.17|0
1649335070000|2022-04-07 12:37:50|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1649335080000|2022-04-07 12:38:00|4617.44|4617.44|4617.32|4617.32|4617.44|4617.44|4617.32|4617.32|0
1649335110000|2022-04-07 12:38:30|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|4617.44|0
1649335120000|2022-04-07 12:38:40|4617.68|4617.68|4617.5|4617.5|4618.03|4618.03|4617.5|4617.5|0
1649335140000|2022-04-07 12:39:00|4617.59|4617.59|4617.71|4617.71|4617.71|4617.71|4617.59|4617.59|0
1649335160000|2022-04-07 12:39:20|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|4617.97|0
1649335180000|2022-04-07 12:39:40|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|4618.15|0
1649335200000|2022-04-07 12:40:00|4617.68|4617.68|4619.32|4619.32|4619.32|4619.32|4617.68|4617.68|0
1649335230000|2022-04-07 12:40:30|4619.2|4619.2|4619.32|4619.32|4619.32|4619.32|4619.2|4619.2|0
1649335260000|2022-04-07 12:41:00|4619.42|4619.42|4619.12|4619.12|4620.32|4620.32|4619.12|4619.12|0
1649335270000|2022-04-07 12:41:10|4619.02|4619.02|4619.02|4619.02|4619.02|4619.02|4619.02|4619.02|0
1649335280000|2022-04-07 12:41:20|4618.91|4618.91|4617.57|4617.57|4618.91|4618.91|4617.57|4617.57|0
1649335300000|2022-04-07 12:41:40|4617.69|4617.69|4617.81|4617.81|4617.81|4617.81|4617.69|4617.69|0
1649335330000|2022-04-07 12:42:10|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|4617.92|0
1649335360000|2022-04-07 12:42:40|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|0
1649335380000|2022-04-07 12:43:00|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|4617.65|0
1649335400000|2022-04-07 12:43:20|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|4618.32|0
1649335450000|2022-04-07 12:44:10|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|0
1649335480000|2022-04-07 12:44:40|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|0
1649335510000|2022-04-07 12:45:10|4618.59|4618.59|4618.59|4618.59|4618.59|4618.59|4618.59|4618.59|0
1649335520000|2022-04-07 12:45:20|4618.5|4618.5|4618.67|4618.67|4618.67|4618.67|4618.5|4618.5|0
1649335550000|2022-04-07 12:45:50|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|4618.38|0
1649335560000|2022-04-07 12:46:00|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|4618.2|0
1649335570000|2022-04-07 12:46:10|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|4617.85|0
1649335580000|2022-04-07 12:46:20|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|4618.52|0
1649335590000|2022-04-07 12:46:30|4618.87|4618.87|4618.96|4618.96|4618.96|4618.96|4618.87|4618.87|0
1649335600000|2022-04-07 12:46:40|4618.87|4618.87|4619.17|4619.17|4619.17|4619.17|4618.87|4618.87|0
1649335610000|2022-04-07 12:46:50|4619.29|4619.29|4618.93|4618.93|4619.29|4619.29|4618.93|4618.93|0
1649335670000|2022-04-07 12:47:50|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|4618.49|0
1649335680000|2022-04-07 12:48:00|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1649335720000|2022-04-07 12:48:40|4617.05|4617.05|4617.05|4617.05|4617.05|4617.05|4617.05|4617.05|0
1649335730000|2022-04-07 12:48:50|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|0
1649335740000|2022-04-07 12:49:00|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|4616.07|0
1649335790000|2022-04-07 12:49:50|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1649335800000|2022-04-07 12:50:00|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|0
1649335850000|2022-04-07 12:50:50|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|0
1649335900000|2022-04-07 12:51:40|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|4616.17|0
1649335910000|2022-04-07 12:51:50|4616.32|4616.32|4616.06|4616.06|4616.32|4616.32|4616.06|4616.06|0
1649335920000|2022-04-07 12:52:00|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|4616.15|0
1649335930000|2022-04-07 12:52:10|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|4616.23|0
1649335950000|2022-04-07 12:52:30|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|4616.12|0
1649335970000|2022-04-07 12:52:50|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1649335980000|2022-04-07 12:53:00|4616.03|4616.03|4615.88|4615.88|4616.03|4616.03|4615.88|4615.88|0
1649335990000|2022-04-07 12:53:10|4615.73|4615.73|4615.88|4615.88|4615.88|4615.88|4615.73|4615.73|0
1649336000000|2022-04-07 12:53:20|4616.06|4616.06|4616.14|4616.14|4616.14|4616.14|4616.06|4616.06|0
1649336010000|2022-04-07 12:53:30|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|0
1649336020000|2022-04-07 12:53:40|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|4616.04|0
1649336030000|2022-04-07 12:53:50|4616.27|4616.27|4616.17|4616.17|4616.94|4616.94|4616.17|4616.17|0
1649336040000|2022-04-07 12:54:00|4615.99|4615.99|4615.33|4615.33|4615.99|4615.99|4611.91|4611.91|0
1649336050000|2022-04-07 12:54:10|4615.78|4615.78|4616.01|4616.01|4616.12|4616.12|4615.51|4615.51|0
1649336060000|2022-04-07 12:54:20|4617.6|4617.6|4617|4617|4618|4618|4616.89|4616.89|0
1649336080000|2022-04-07 12:54:40|4617.79|4617.79|4615.61|4615.61|4617.79|4617.79|4615.61|4615.61|0
1649336100000|2022-04-07 12:55:00|4615.52|4615.52|4615.4|4615.4|4615.52|4615.52|4615.4|4615.4|0
1649336110000|2022-04-07 12:55:10|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|0
1649336120000|2022-04-07 12:55:20|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1649336170000|2022-04-07 12:56:10|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|0
1649336180000|2022-04-07 12:56:20|4615.31|4615.31|4615.22|4615.22|4615.31|4615.31|4615.22|4615.22|0
1649336190000|2022-04-07 12:56:30|4615.14|4615.14|4614.69|4614.69|4615.14|4615.14|4614.69|4614.69|0
1649336200000|2022-04-07 12:56:40|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1649336210000|2022-04-07 12:56:50|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1649336220000|2022-04-07 12:57:00|4612.95|4612.95|4612.33|4612.33|4612.95|4612.95|4612.33|4612.33|0
1649336230000|2022-04-07 12:57:10|4612.48|4612.48|4611.81|4611.81|4612.48|4612.48|4611.81|4611.81|0
1649336240000|2022-04-07 12:57:20|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1649336260000|2022-04-07 12:57:40|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|4612.69|0
1649336270000|2022-04-07 12:57:50|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|4613.36|0
1649336280000|2022-04-07 12:58:00|4612.69|4612.69|4612.57|4612.57|4612.69|4612.69|4612.57|4612.57|0
1649336290000|2022-04-07 12:58:10|4612.47|4612.47|4612.26|4612.26|4612.47|4612.47|4612.26|4612.26|0
1649336300000|2022-04-07 12:58:20|4611.9|4611.9|4612.05|4612.05|4612.17|4612.17|4611.9|4611.9|0
1649336320000|2022-04-07 12:58:40|4611.38|4611.38|4611.02|4611.02|4611.38|4611.38|4611.02|4611.02|0
1649336330000|2022-04-07 12:58:50|4610.29|4610.29|4610.82|4610.82|4610.87|4610.87|4609.9|4609.9|0
1649336340000|2022-04-07 12:59:00|4609.48|4609.48|4610.23|4610.23|4610.23|4610.23|4609.48|4609.48|0
1649336350000|2022-04-07 12:59:10|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1649336370000|2022-04-07 12:59:30|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|4610.44|0
1649336380000|2022-04-07 12:59:40|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|4610.09|0
1649336390000|2022-04-07 12:59:50|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|4610.23|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4610.76|4610.76|4610.76|4610.76|4610.59|4610.59|0
1649336410000|2022-04-07 13:00:10|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1649336430000|2022-04-07 13:00:30|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1649336450000|2022-04-07 13:00:50|4608.81|4608.81|4608.14|4608.14|4608.81|4608.81|4608.14|4608.14|0
1649336470000|2022-04-07 13:01:10|4608.4|4608.4|4607.73|4607.73|4608.4|4608.4|4607.73|4607.73|0
1649336480000|2022-04-07 13:01:20|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|4608.44|0
1649336490000|2022-04-07 13:01:30|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1649336500000|2022-04-07 13:01:40|4607.27|4607.27|4606.49|4606.49|4607.27|4607.27|4606.49|4606.49|0
1649336510000|2022-04-07 13:01:50|4606.13|4606.13|4606.3|4606.3|4606.3|4606.3|4606.13|4606.13|0
1649336550000|2022-04-07 13:02:30|4606.97|4606.97|4606.35|4606.35|4606.97|4606.97|4606.35|4606.35|0
1649336560000|2022-04-07 13:02:40|4606.47|4606.47|4606.7|4606.7|4606.7|4606.7|4606.35|4606.35|0
1649336570000|2022-04-07 13:02:50|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|4606.35|0
1649336580000|2022-04-07 13:03:00|4605.82|4605.82|4601.8|4601.8|4605.82|4605.82|4601.8|4601.8|0
1649336590000|2022-04-07 13:03:10|4601.47|4601.47|4601.47|4601.47|4601.64|4601.64|4601.47|4601.47|0
1649336600000|2022-04-07 13:03:20|4602.14|4602.14|4601.97|4601.97|4602.14|4602.14|4601.79|4601.79|0
1649336610000|2022-04-07 13:03:30|4601.3|4601.3|4601.12|4601.12|4601.3|4601.3|4601.03|4601.03|0
1649336630000|2022-04-07 13:03:50|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|4601.21|0
1649336640000|2022-04-07 13:04:00|4600.54|4600.54|4600.18|4600.18|4600.54|4600.54|4600.18|4600.18|0
1649336650000|2022-04-07 13:04:10|4600.36|4600.36|4600.63|4600.63|4600.63|4600.63|4600.36|4600.36|0
1649336670000|2022-04-07 13:04:30|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|0
1649336680000|2022-04-07 13:04:40|4600.01|4600.01|4599.34|4599.34|4600.01|4600.01|4599.34|4599.34|0
1649336690000|2022-04-07 13:04:50|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|0
1649336700000|2022-04-07 13:05:00|4601.21|4601.21|4600.94|4600.94|4601.21|4601.21|4600.94|4600.94|0
1649336710000|2022-04-07 13:05:10|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|0
1649336720000|2022-04-07 13:05:20|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|0
1649336730000|2022-04-07 13:05:30|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|4601.56|0
1649336740000|2022-04-07 13:05:40|4601.83|4601.83|4601.91|4601.91|4601.91|4601.91|4601.83|4601.83|0
1649336770000|2022-04-07 13:06:10|4602.09|4602.09|4603.43|4603.43|4603.43|4603.43|4602.09|4602.09|0
1649336780000|2022-04-07 13:06:20|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|4603.16|0
1649336790000|2022-04-07 13:06:30|4603.83|4603.83|4604.01|4604.01|4604.01|4604.01|4603.83|4603.83|0
1649336810000|2022-04-07 13:06:50|4605.35|4605.35|4605.79|4605.79|4605.79|4605.79|4605.35|4605.35|0
1649336830000|2022-04-07 13:07:10|4605.7|4605.7|4606.37|4606.37|4606.37|4606.37|4605.7|4605.7|0
1649336860000|2022-04-07 13:07:40|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1649336870000|2022-04-07 13:07:50|4606.78|4606.78|4606.69|4606.69|4606.78|4606.78|4606.69|4606.69|0
1649336900000|2022-04-07 13:08:20|4606.51|4606.51|4606.3|4606.3|4606.51|4606.51|4606.3|4606.3|0
1649336910000|2022-04-07 13:08:30|4606.42|4606.42|4605.8|4605.8|4606.42|4606.42|4605.8|4605.8|0
1649336920000|2022-04-07 13:08:40|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|4605.36|0
1649336930000|2022-04-07 13:08:50|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|4605.54|0
1649336940000|2022-04-07 13:09:00|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|4605.45|0
1649336960000|2022-04-07 13:09:20|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1649336980000|2022-04-07 13:09:40|4604.92|4604.92|4605.01|4605.01|4605.01|4605.01|4604.92|4604.92|0
1649337010000|2022-04-07 13:10:10|4605.1|4605.1|4605.01|4605.01|4605.1|4605.1|4605.01|4605.01|0
1649337030000|2022-04-07 13:10:30|4604.83|4604.83|4604.51|4604.51|4604.83|4604.83|4604.51|4604.51|0
1649337040000|2022-04-07 13:10:40|4604.42|4604.42|4605.09|4605.09|4605.09|4605.09|4604.42|4604.42|0
1649337050000|2022-04-07 13:10:50|4605.42|4605.42|4605.69|4605.69|4605.69|4605.69|4605.42|4605.42|0
1649337060000|2022-04-07 13:11:00|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|4605.86|0
1649337070000|2022-04-07 13:11:10|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|4607.2|0
1649337120000|2022-04-07 13:12:00|4606.5|4606.5|4605.83|4605.83|4606.5|4606.5|4605.83|4605.83|0
1649337140000|2022-04-07 13:12:20|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|4606.09|0
1649337160000|2022-04-07 13:12:40|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|4605.47|0
1649337170000|2022-04-07 13:12:50|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1649337200000|2022-04-07 13:13:20|4604.92|4604.92|4603.58|4603.58|4604.92|4604.92|4603.58|4603.58|0
1649337210000|2022-04-07 13:13:30|4603.47|4603.47|4604.41|4604.41|4604.41|4604.41|4603.35|4603.35|0
1649337240000|2022-04-07 13:14:00|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|0
1649337260000|2022-04-07 13:14:20|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1649337290000|2022-04-07 13:14:50|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|0
1649337310000|2022-04-07 13:15:10|4604.71|4604.71|4605.06|4605.06|4605.06|4605.06|4604.71|4604.71|0
1649337320000|2022-04-07 13:15:20|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|4604.62|0
1649337330000|2022-04-07 13:15:30|4604.91|4604.91|4605.27|4605.27|4605.27|4605.27|4604.91|4604.91|0
1649337340000|2022-04-07 13:15:40|4605.09|4605.09|4606.49|4606.49|4606.58|4606.58|4605.09|4605.09|0
1649337350000|2022-04-07 13:15:50|4606.58|4606.58|4606.58|4606.58|4606.58|4606.58|4606.4|4606.4|0
1649337360000|2022-04-07 13:16:00|4606.67|4606.67|4606.75|4606.75|4606.75|4606.75|4606.67|4606.67|0
1649337370000|2022-04-07 13:16:10|4606.84|4606.84|4607.55|4607.55|4607.55|4607.55|4606.84|4606.84|0
1649337380000|2022-04-07 13:16:20|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|4607.73|0
1649337390000|2022-04-07 13:16:30|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1649337410000|2022-04-07 13:16:50|4607.2|4607.2|4607.55|4607.55|4607.55|4607.55|4607.2|4607.2|0
1649337420000|2022-04-07 13:17:00|4607.73|4607.73|4606.39|4606.39|4607.73|4607.73|4606.39|4606.39|0
1649337430000|2022-04-07 13:17:10|4605.72|4605.72|4604.38|4604.38|4605.72|4605.72|4604.38|4604.38|0
1649337440000|2022-04-07 13:17:20|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|4604.2|0
1649337450000|2022-04-07 13:17:30|4604.55|4604.55|4604.91|4604.91|4604.91|4604.91|4604.55|4604.55|0
1649337460000|2022-04-07 13:17:40|4604.24|4604.24|4602.11|4602.11|4604.24|4604.24|4602.11|4602.11|0
1649337480000|2022-04-07 13:18:00|4602.78|4602.78|4602.2|4602.2|4602.78|4602.78|4601.93|4601.93|0
1649337500000|2022-04-07 13:18:20|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1649337520000|2022-04-07 13:18:40|4604.47|4604.47|4604.74|4604.74|4604.74|4604.74|4604.47|4604.47|0
1649337540000|2022-04-07 13:19:00|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|4604.5|0
1649337580000|2022-04-07 13:19:40|4604.65|4604.65|4604.82|4604.82|4604.82|4604.82|4604.65|4604.65|0
1649337590000|2022-04-07 13:19:50|4604.29|4604.29|4603.8|4603.8|4604.29|4604.29|4603.8|4603.8|0
1649337650000|2022-04-07 13:20:50|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|4602.92|0
1649337670000|2022-04-07 13:21:10|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|4602.74|0
1649337690000|2022-04-07 13:21:30|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|4602.48|0
1649337700000|2022-04-07 13:21:40|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|4602.3|0
1649337720000|2022-04-07 13:22:00|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|4602.46|0
1649337740000|2022-04-07 13:22:20|4602.73|4602.73|4602.82|4602.82|4602.82|4602.82|4602.73|4602.73|0
1649337760000|2022-04-07 13:22:40|4603.11|4603.11|4603.23|4603.23|4603.23|4603.23|4603.11|4603.11|0
1649337780000|2022-04-07 13:23:00|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|0
1649337800000|2022-04-07 13:23:20|4603.32|4603.32|4603.23|4603.23|4603.32|4603.32|4603.23|4603.23|0
1649337810000|2022-04-07 13:23:30|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|0
1649337820000|2022-04-07 13:23:40|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1649337840000|2022-04-07 13:24:00|4604.34|4604.34|4604.25|4604.25|4604.34|4604.34|4604.25|4604.25|0
1649337870000|2022-04-07 13:24:30|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|0
1649337900000|2022-04-07 13:25:00|4605.86|4605.86|4606.64|4606.64|4606.64|4606.64|4605.86|4605.86|0
1649337910000|2022-04-07 13:25:10|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1649337940000|2022-04-07 13:25:40|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|4607.35|0
1649337980000|2022-04-07 13:26:20|4607.26|4607.26|4607.93|4607.93|4607.93|4607.93|4607.26|4607.26|0
1649337990000|2022-04-07 13:26:30|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|4608.2|0
1649338010000|2022-04-07 13:26:50|4608.29|4608.29|4608.18|4608.18|4608.29|4608.29|4608.18|4608.18|0
1649338050000|2022-04-07 13:27:30|4607.74|4607.74|4607.65|4607.65|4607.74|4607.74|4607.65|4607.65|0
1649338060000|2022-04-07 13:27:40|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|0
1649338070000|2022-04-07 13:27:50|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|4607.65|0
1649338110000|2022-04-07 13:28:30|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|4607.21|0
1649338130000|2022-04-07 13:28:50|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|0
1649338140000|2022-04-07 13:29:00|4606.75|4606.75|4607.51|4607.51|4607.51|4607.51|4606.75|4606.75|0
1649338170000|2022-04-07 13:29:30|4607.68|4607.68|4607.77|4607.77|4607.77|4607.77|4607.68|4607.68|0
1649338180000|2022-04-07 13:29:40|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|4607.98|0
1649338190000|2022-04-07 13:29:50|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1649338200000|2022-04-07 13:30:00|4608.51|4608.51|4609.36|4609.36|4609.36|4609.36|4608.51|4608.51|0
1649338210000|2022-04-07 13:30:10|4609.27|4609.27|4609.03|4609.03|4609.7|4609.7|4609.03|4609.03|0
1649338220000|2022-04-07 13:30:20|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1649338240000|2022-04-07 13:30:40|4607.64|4607.64|4608.14|4608.14|4608.14|4608.14|4607.47|4607.47|0
1649338250000|2022-04-07 13:30:50|4607.47|4607.47|4607.73|4607.73|4607.73|4607.73|4607.47|4607.47|0
1649338260000|2022-04-07 13:31:00|4608.4|4608.4|4606.89|4606.89|4608.4|4608.4|4606.89|4606.89|0
1649338270000|2022-04-07 13:31:10|4606.78|4606.78|4606.02|4606.02|4606.78|4606.78|4605.76|4605.76|0
1649338280000|2022-04-07 13:31:20|4605.49|4605.49|4605.4|4605.4|4605.49|4605.49|4605.4|4605.4|0
1649338290000|2022-04-07 13:31:30|4605.24|4605.24|4607.2|4607.2|4607.2|4607.2|4605.24|4605.24|0
1649338320000|2022-04-07 13:32:00|4606.67|4606.67|4606.31|4606.31|4606.67|4606.67|4606.31|4606.31|0
1649338330000|2022-04-07 13:32:10|4604.97|4604.97|4606.12|4606.12|4606.12|4606.12|4604.97|4604.97|0
1649338340000|2022-04-07 13:32:20|4606.79|4606.79|4607.5|4607.5|4607.5|4607.5|4606.79|4606.79|0
1649338350000|2022-04-07 13:32:30|4607.14|4607.14|4606.88|4606.88|4607.23|4607.23|4606.88|4606.88|0
1649338360000|2022-04-07 13:32:40|4606.79|4606.79|4607.11|4607.11|4607.81|4607.81|4606.79|4606.79|0
1649338370000|2022-04-07 13:32:50|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|0
1649338380000|2022-04-07 13:33:00|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|4606.93|0
1649338390000|2022-04-07 13:33:10|4607.28|4607.28|4605.63|4605.63|4607.64|4607.64|4604.96|4604.96|0
1649338400000|2022-04-07 13:33:20|4606.3|4606.3|4607.67|4607.67|4607.76|4607.76|4606.3|4606.3|0
1649338410000|2022-04-07 13:33:30|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|0
1649338420000|2022-04-07 13:33:40|4606.83|4606.83|4608.42|4608.42|4608.42|4608.42|4606.83|4606.83|0
1649338430000|2022-04-07 13:33:50|4608.51|4608.51|4607.04|4607.04|4608.51|4608.51|4607.04|4607.04|0
1649338440000|2022-04-07 13:34:00|4607.48|4607.48|4606.99|4606.99|4607.48|4607.48|4605.97|4605.97|0
1649338450000|2022-04-07 13:34:10|4607.17|4607.17|4608.05|4608.05|4608.05|4608.05|4607.17|4607.17|0
1649338460000|2022-04-07 13:34:20|4606.71|4606.71|4607.68|4607.68|4607.68|4607.68|4606.71|4606.71|0
1649338470000|2022-04-07 13:34:30|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|0
1649338480000|2022-04-07 13:34:40|4606.89|4606.89|4606.78|4606.78|4606.89|4606.89|4606.11|4606.11|0
1649338490000|2022-04-07 13:34:50|4606.9|4606.9|4607.22|4607.22|4607.46|4607.46|4606.9|4606.9|0
1649338500000|2022-04-07 13:35:00|4608.28|4608.28|4607.96|4607.96|4609.34|4609.34|4607.96|4607.96|0
1649338510000|2022-04-07 13:35:10|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|4607.43|0
1649338520000|2022-04-07 13:35:20|4607.07|4607.07|4607.16|4607.16|4607.16|4607.16|4606.99|4606.99|0
1649338530000|2022-04-07 13:35:30|4607.07|4607.07|4605.74|4605.74|4607.07|4607.07|4605.74|4605.74|0
1649338540000|2022-04-07 13:35:40|4604.4|4604.4|4603.95|4603.95|4604.4|4604.4|4603.95|4603.95|0
1649338550000|2022-04-07 13:35:50|4603.51|4603.51|4603.16|4603.16|4603.51|4603.51|4603.16|4603.16|0
1649338560000|2022-04-07 13:36:00|4602.95|4602.95|4604.36|4604.36|4604.36|4604.36|4602.86|4602.86|0
1649338570000|2022-04-07 13:36:10|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|4604.54|0
1649338580000|2022-04-07 13:36:20|4604.45|4604.45|4604.62|4604.62|4604.62|4604.62|4604.45|4604.45|0
1649338590000|2022-04-07 13:36:30|4604.27|4604.27|4604.01|4604.01|4604.27|4604.27|4604.01|4604.01|0
1649338600000|2022-04-07 13:36:40|4604.1|4604.1|4606.1|4606.1|4606.1|4606.1|4604.1|4604.1|0
1649338620000|2022-04-07 13:37:00|4606.27|4606.27|4606.89|4606.89|4606.89|4606.89|4606.27|4606.27|0
1649338630000|2022-04-07 13:37:10|4606.98|4606.98|4606.8|4606.8|4606.98|4606.98|4606.8|4606.8|0
1649338640000|2022-04-07 13:37:20|4607.24|4607.24|4607.91|4607.91|4607.91|4607.91|4607.24|4607.24|0
1649338650000|2022-04-07 13:37:30|4607.73|4607.73|4608.09|4608.09|4608.09|4608.09|4607.73|4607.73|0
1649338660000|2022-04-07 13:37:40|4607.91|4607.91|4607.82|4607.82|4607.91|4607.91|4607.73|4607.73|0
1649338670000|2022-04-07 13:37:50|4608.17|4608.17|4607.82|4607.82|4608.17|4608.17|4607.82|4607.82|0
1649338680000|2022-04-07 13:38:00|4607.94|4607.94|4607.82|4607.82|4607.94|4607.94|4607.82|4607.82|0
1649338720000|2022-04-07 13:38:40|4608.17|4608.17|4608.35|4608.35|4608.35|4608.35|4608.17|4608.17|0
1649338730000|2022-04-07 13:38:50|4609.69|4609.69|4607.24|4607.24|4609.69|4609.69|4607.24|4607.24|0
1649338740000|2022-04-07 13:39:00|4607.91|4607.91|4606.71|4606.71|4607.91|4607.91|4606.71|4606.71|0
1649338760000|2022-04-07 13:39:20|4606.89|4606.89|4606.62|4606.62|4606.89|4606.89|4606.62|4606.62|0
1649338770000|2022-04-07 13:39:30|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|4607.96|0
1649338780000|2022-04-07 13:39:40|4607.87|4607.87|4608.54|4608.54|4608.54|4608.54|4607.87|4607.87|0
1649338790000|2022-04-07 13:39:50|4608.1|4608.1|4609.67|4609.67|4609.67|4609.67|4607.93|4607.93|0
1649338800000|2022-04-07 13:40:00|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|4611.01|0
1649338820000|2022-04-07 13:40:20|4611.68|4611.68|4610.65|4610.65|4611.8|4611.8|4610.65|4610.65|0
1649338830000|2022-04-07 13:40:30|4610.83|4610.83|4610.65|4610.65|4610.83|4610.83|4610.65|4610.65|0
1649338840000|2022-04-07 13:40:40|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|4610.3|0
1649338850000|2022-04-07 13:40:50|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|4611.09|0
1649338870000|2022-04-07 13:41:10|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|0
1649338880000|2022-04-07 13:41:20|4611.85|4611.85|4612.2|4612.2|4612.2|4612.2|4611.85|4611.85|0
1649338890000|2022-04-07 13:41:30|4611.76|4611.76|4609.31|4609.31|4611.76|4611.76|4609.31|4609.31|0
1649338910000|2022-04-07 13:41:50|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|4609.49|0
1649338930000|2022-04-07 13:42:10|4609.58|4609.58|4609.66|4609.66|4609.66|4609.66|4609.58|4609.58|0
1649338940000|2022-04-07 13:42:20|4608.69|4608.69|4608.6|4608.6|4608.69|4608.69|4608.6|4608.6|0
1649338950000|2022-04-07 13:42:30|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|4608.07|0
1649338960000|2022-04-07 13:42:40|4608.6|4608.6|4609.13|4609.13|4609.13|4609.13|4608.6|4608.6|0
1649338970000|2022-04-07 13:42:50|4609.58|4609.58|4609.75|4609.75|4609.75|4609.75|4609.49|4609.49|0
1649338980000|2022-04-07 13:43:00|4610.19|4610.19|4610.25|4610.25|4610.61|4610.61|4610.19|4610.19|0
1649338990000|2022-04-07 13:43:10|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|4610.15|0
1649339000000|2022-04-07 13:43:20|4610.85|4610.85|4610.18|4610.18|4610.85|4610.85|4610.18|4610.18|0
1649339020000|2022-04-07 13:43:40|4610.85|4610.85|4610.72|4610.72|4610.85|4610.85|4609.35|4609.35|0
1649339030000|2022-04-07 13:43:50|4610.55|4610.55|4610.02|4610.02|4610.55|4610.55|4610.02|4610.02|0
1649339040000|2022-04-07 13:44:00|4610.14|4610.14|4610.73|4610.73|4610.73|4610.73|4610.14|4610.14|0
1649339050000|2022-04-07 13:44:10|4610.57|4610.57|4610.6|4610.6|4610.6|4610.6|4610.48|4610.48|0
1649339060000|2022-04-07 13:44:20|4610.33|4610.33|4610.78|4610.78|4610.78|4610.78|4610.25|4610.25|0
1649339070000|2022-04-07 13:44:30|4611.44|4611.44|4610.78|4610.78|4611.44|4611.44|4610.78|4610.78|0
1649339080000|2022-04-07 13:44:40|4610.33|4610.33|4612.68|4612.68|4613.68|4613.68|4610.33|4610.33|0
1649339090000|2022-04-07 13:44:50|4612.33|4612.33|4613|4613|4613|4613|4612.33|4612.33|0
1649339100000|2022-04-07 13:45:00|4613.18|4613.18|4613.78|4613.78|4613.99|4613.99|4613.18|4613.18|0
1649339120000|2022-04-07 13:45:20|4613.34|4613.34|4612.67|4612.67|4613.34|4613.34|4612.67|4612.67|0
1649339130000|2022-04-07 13:45:30|4611.33|4611.33|4609.55|4609.55|4611.33|4611.33|4609.37|4609.37|0
1649339140000|2022-04-07 13:45:40|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|4609.64|0
1649339150000|2022-04-07 13:45:50|4610.31|4610.31|4608.08|4608.08|4610.31|4610.31|4608.08|4608.08|0
1649339160000|2022-04-07 13:46:00|4608.75|4608.75|4609.37|4609.37|4609.37|4609.37|4608.75|4608.75|0
1649339170000|2022-04-07 13:46:10|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|4609.19|0
1649339180000|2022-04-07 13:46:20|4609.46|4609.46|4608.12|4608.12|4609.46|4609.46|4608.12|4608.12|0
1649339200000|2022-04-07 13:46:40|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|4607.85|0
1649339210000|2022-04-07 13:46:50|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|4605.85|0
1649339220000|2022-04-07 13:47:00|4606.02|4606.02|4606.37|4606.37|4606.37|4606.37|4606.02|4606.02|0
1649339230000|2022-04-07 13:47:10|4606.2|4606.2|4606.96|4606.96|4606.96|4606.96|4606.2|4606.2|0
1649339240000|2022-04-07 13:47:20|4606.6|4606.6|4606.51|4606.51|4606.6|4606.6|4606.51|4606.51|0
1649339260000|2022-04-07 13:47:40|4606.6|4606.6|4606.43|4606.43|4606.6|4606.6|4606.43|4606.43|0
1649339270000|2022-04-07 13:47:50|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|4606.16|0
1649339280000|2022-04-07 13:48:00|4606.43|4606.43|4607.02|4607.02|4607.02|4607.02|4606.43|4606.43|0
1649339290000|2022-04-07 13:48:10|4608.16|4608.16|4608.52|4608.52|4608.52|4608.52|4608.16|4608.16|0
1649339300000|2022-04-07 13:48:20|4608.43|4608.43|4607.85|4607.85|4608.43|4608.43|4607.76|4607.76|0
1649339320000|2022-04-07 13:48:40|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|4607.41|0
1649339340000|2022-04-07 13:49:00|4606.88|4606.88|4608.22|4608.22|4608.22|4608.22|4606.88|4606.88|0
1649339350000|2022-04-07 13:49:10|4608.13|4608.13|4607.92|4607.92|4608.13|4608.13|4607.66|4607.66|0
1649339370000|2022-04-07 13:49:30|4607.39|4607.39|4607.3|4607.3|4607.39|4607.39|4607.3|4607.3|0
1649339380000|2022-04-07 13:49:40|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|4607.13|0
1649339390000|2022-04-07 13:49:50|4607.8|4607.8|4607.97|4607.97|4607.97|4607.97|4607.8|4607.8|0
1649339400000|2022-04-07 13:50:00|4608.08|4608.08|4608.13|4608.13|4608.4|4608.4|4607.87|4607.87|0
1649339410000|2022-04-07 13:50:10|4608.31|4608.31|4609.04|4609.04|4609.04|4609.04|4608.13|4608.13|0
1649339430000|2022-04-07 13:50:30|4609.21|4609.21|4609.39|4609.39|4609.39|4609.39|4609.21|4609.21|0
1649339440000|2022-04-07 13:50:40|4609.13|4609.13|4609.48|4609.48|4609.48|4609.48|4609.13|4609.13|0
1649339460000|2022-04-07 13:51:00|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|4609.74|0
1649339470000|2022-04-07 13:51:10|4609.86|4609.86|4608.52|4608.52|4609.86|4609.86|4607.85|4607.85|0
1649339490000|2022-04-07 13:51:30|4608.61|4608.61|4609.05|4609.05|4609.05|4609.05|4608.61|4608.61|0
1649339510000|2022-04-07 13:51:50|4608.43|4608.43|4607.76|4607.76|4608.43|4608.43|4607.76|4607.76|0
1649339520000|2022-04-07 13:52:00|4608.12|4608.12|4607.18|4607.18|4608.47|4608.47|4607.18|4607.18|0
1649339540000|2022-04-07 13:52:20|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|4606.95|0
1649339550000|2022-04-07 13:52:30|4606.77|4606.77|4606.15|4606.15|4606.77|4606.77|4606.15|4606.15|0
1649339570000|2022-04-07 13:52:50|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|4606.24|0
1649339580000|2022-04-07 13:53:00|4605.57|4605.57|4603.56|4603.56|4605.57|4605.57|4603.56|4603.56|0
1649339590000|2022-04-07 13:53:10|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|0
1649339600000|2022-04-07 13:53:20|4605.57|4605.57|4606.01|4606.01|4606.01|4606.01|4605.57|4605.57|0
1649339610000|2022-04-07 13:53:30|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|4605.57|0
1649339620000|2022-04-07 13:53:40|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|4605.75|0
1649339630000|2022-04-07 13:53:50|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1649339640000|2022-04-07 13:54:00|4604.41|4604.41|4605.25|4605.25|4605.25|4605.25|4604.41|4604.41|0
1649339650000|2022-04-07 13:54:10|4605.34|4605.34|4605.16|4605.16|4605.34|4605.34|4605.16|4605.16|0
1649339660000|2022-04-07 13:54:20|4605.08|4605.08|4605.78|4605.78|4605.78|4605.78|4605.08|4605.08|0
1649339690000|2022-04-07 13:54:50|4605.08|4605.08|4605.16|4605.16|4605.16|4605.16|4605.08|4605.08|0
1649339700000|2022-04-07 13:55:00|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|0
1649339710000|2022-04-07 13:55:10|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|4605.25|0
1649339720000|2022-04-07 13:55:20|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|4604.58|0
1649339730000|2022-04-07 13:55:30|4605.25|4605.25|4605.16|4605.16|4605.25|4605.25|4605.16|4605.16|0
1649339750000|2022-04-07 13:55:50|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|4604.9|0
1649339760000|2022-04-07 13:56:00|4605.25|4605.25|4605.08|4605.08|4605.25|4605.25|4605.08|4605.08|0
1649339840000|2022-04-07 13:57:20|4604.37|4604.37|4604.55|4604.55|4604.55|4604.55|4604.37|4604.37|0
1649339850000|2022-04-07 13:57:30|4604.9|4604.9|4605.08|4605.08|4605.08|4605.08|4604.9|4604.9|0
1649339870000|2022-04-07 13:57:50|4605.52|4605.52|4607.62|4607.62|4607.62|4607.62|4605.52|4605.52|0
1649339880000|2022-04-07 13:58:00|4607|4607|4607|4607|4607|4607|4607|4607|0
1649339890000|2022-04-07 13:58:10|4605.66|4605.66|4605.39|4605.39|4605.66|4605.66|4605.39|4605.39|0
1649339900000|2022-04-07 13:58:20|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|4604.72|0
1649339910000|2022-04-07 13:58:30|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1649339920000|2022-04-07 13:58:40|4604.9|4604.9|4604.76|4604.76|4605.2|4605.2|4604.76|4604.76|0
1649339930000|2022-04-07 13:58:50|4605.42|4605.42|4605.45|4605.45|4605.45|4605.45|4605.13|4605.13|0
1649339940000|2022-04-07 13:59:00|4604.78|4604.78|4604.61|4604.61|4604.78|4604.78|4604.61|4604.61|0
1649339970000|2022-04-07 13:59:30|4604.08|4604.08|4604.43|4604.43|4604.43|4604.43|4604.08|4604.08|0
1649339980000|2022-04-07 13:59:40|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|4605.05|0
1649339990000|2022-04-07 13:59:50|4604.69|4604.69|4604.86|4604.86|4604.86|4604.86|4604.69|4604.69|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4606.05|4606.05|4606.32|4606.32|4604.98|4604.98|0
1649340010000|2022-04-07 14:00:10|4605.61|4605.61|4606.13|4606.13|4606.13|4606.13|4604.79|4604.79|0
1649340020000|2022-04-07 14:00:20|4606.8|4606.8|4606.98|4606.98|4607.16|4607.16|4606.63|4606.63|0
1649340030000|2022-04-07 14:00:30|4607.65|4607.65|4607.95|4607.95|4607.95|4607.95|4607.65|4607.65|0
1649340040000|2022-04-07 14:00:40|4608.21|4608.21|4608.56|4608.56|4608.56|4608.56|4608.21|4608.21|0
1649340050000|2022-04-07 14:00:50|4608.74|4608.74|4607.75|4607.75|4608.74|4608.74|4607.4|4607.4|0
1649340060000|2022-04-07 14:01:00|4608.42|4608.42|4607.98|4607.98|4608.42|4608.42|4607.98|4607.98|0
1649340090000|2022-04-07 14:01:30|4607.63|4607.63|4607.54|4607.54|4607.63|4607.63|4607.54|4607.54|0
1649340100000|2022-04-07 14:01:40|4606.2|4606.2|4606.03|4606.03|4606.2|4606.2|4606.03|4606.03|0
1649340110000|2022-04-07 14:01:50|4605.76|4605.76|4605.88|4605.88|4605.88|4605.88|4605.76|4605.76|0
1649340120000|2022-04-07 14:02:00|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|0
1649340130000|2022-04-07 14:02:10|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.17|4605.17|0
1649340140000|2022-04-07 14:02:20|4605.44|4605.44|4606.06|4606.06|4606.23|4606.23|4605.44|4605.44|0
1649340150000|2022-04-07 14:02:30|4606.32|4606.32|4607.62|4607.62|4607.93|4607.93|4606.32|4606.32|0
1649340160000|2022-04-07 14:02:40|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|4607.45|0
1649340170000|2022-04-07 14:02:50|4607.09|4607.09|4606.83|4606.83|4607.09|4607.09|4606.83|4606.83|0
1649340180000|2022-04-07 14:03:00|4605.49|4605.49|4605.93|4605.93|4606.02|4606.02|4605.49|4605.49|0
1649340190000|2022-04-07 14:03:10|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1649340200000|2022-04-07 14:03:20|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|0
1649340210000|2022-04-07 14:03:30|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|4605.93|0
1649340230000|2022-04-07 14:03:50|4606.02|4606.02|4605.58|4605.58|4606.02|4606.02|4605.58|4605.58|0
1649340240000|2022-04-07 14:04:00|4605.67|4605.67|4605.67|4605.67|4605.76|4605.76|4605.67|4605.67|0
1649340250000|2022-04-07 14:04:10|4605.4|4605.4|4605.14|4605.14|4605.4|4605.4|4605.14|4605.14|0
1649340260000|2022-04-07 14:04:20|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|4605.49|0
1649340270000|2022-04-07 14:04:30|4604.82|4604.82|4604.38|4604.38|4604.82|4604.82|4604.38|4604.38|0
1649340290000|2022-04-07 14:04:50|4604.82|4604.82|4605|4605|4605|4605|4604.82|4604.82|0
1649340310000|2022-04-07 14:05:10|4605.44|4605.44|4605.88|4605.88|4605.88|4605.88|4605.44|4605.44|0
1649340320000|2022-04-07 14:05:20|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|4605.62|0
1649340330000|2022-04-07 14:05:30|4605.26|4605.26|4603.76|4603.76|4605.26|4605.26|4603.76|4603.76|0
1649340340000|2022-04-07 14:05:40|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|4603.67|0
1649340350000|2022-04-07 14:05:50|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|4603.94|0
1649340360000|2022-04-07 14:06:00|4604.03|4604.03|4603.14|4603.14|4604.03|4604.03|4603.14|4603.14|0
1649340370000|2022-04-07 14:06:10|4602.97|4602.97|4603.5|4603.5|4603.5|4603.5|4602.97|4602.97|0
1649340380000|2022-04-07 14:06:20|4603.65|4603.65|4604.32|4604.32|4604.32|4604.32|4603.65|4603.65|0
1649340390000|2022-04-07 14:06:30|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|0
1649340400000|2022-04-07 14:06:40|4604.79|4604.79|4604.62|4604.62|4604.79|4604.79|4604.62|4604.62|0
1649340420000|2022-04-07 14:07:00|4603.28|4603.28|4603.36|4603.36|4603.54|4603.54|4603.04|4603.04|0
1649340430000|2022-04-07 14:07:10|4604.03|4604.03|4604.44|4604.44|4604.44|4604.44|4603.33|4603.33|0
1649340440000|2022-04-07 14:07:20|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1649340450000|2022-04-07 14:07:30|4603.68|4603.68|4604.03|4604.03|4604.3|4604.3|4603.68|4603.68|0
1649340460000|2022-04-07 14:07:40|4604.3|4604.3|4604.39|4604.39|4604.39|4604.39|4604.3|4604.3|0
1649340470000|2022-04-07 14:07:50|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|0
1649340480000|2022-04-07 14:08:00|4604.54|4604.54|4604.77|4604.77|4604.77|4604.77|4604.51|4604.51|0
1649340490000|2022-04-07 14:08:10|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|4605.13|0
1649340500000|2022-04-07 14:08:20|4604.86|4604.86|4604.15|4604.15|4604.86|4604.86|4604.15|4604.15|0
1649340510000|2022-04-07 14:08:30|4604.33|4604.33|4605|4605|4605|4605|4604.33|4604.33|0
1649340520000|2022-04-07 14:08:40|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|0
1649340530000|2022-04-07 14:08:50|4604.82|4604.82|4605.09|4605.09|4605.09|4605.09|4604.82|4604.82|0
1649340540000|2022-04-07 14:09:00|4604.91|4604.91|4604.68|4604.68|4604.91|4604.91|4604.32|4604.32|0
1649340550000|2022-04-07 14:09:10|4604.85|4604.85|4604.53|4604.53|4604.85|4604.85|4604.53|4604.53|0
1649340560000|2022-04-07 14:09:20|4604.35|4604.35|4604.24|4604.24|4604.35|4604.35|4604.24|4604.24|0
1649340570000|2022-04-07 14:09:30|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|4604.68|0
1649340580000|2022-04-07 14:09:40|4604.41|4604.41|4604.94|4604.94|4604.94|4604.94|4604.41|4604.41|0
1649340590000|2022-04-07 14:09:50|4606.28|4606.28|4608.97|4608.97|4608.97|4608.97|4606.28|4606.28|0
1649340600000|2022-04-07 14:10:00|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|4609.06|0
1649340610000|2022-04-07 14:10:10|4608.88|4608.88|4608.7|4608.7|4608.88|4608.88|4608.7|4608.7|0
1649340620000|2022-04-07 14:10:20|4608.88|4608.88|4608.79|4608.79|4608.88|4608.88|4608.7|4608.7|0
1649340630000|2022-04-07 14:10:30|4608.97|4608.97|4610.22|4610.22|4610.98|4610.98|4608.97|4608.97|0
1649340650000|2022-04-07 14:10:50|4610.4|4610.4|4609.87|4609.87|4610.4|4610.4|4609.6|4609.6|0
1649340660000|2022-04-07 14:11:00|4610.54|4610.54|4610.62|4610.62|4610.62|4610.62|4610.54|4610.54|0
1649340670000|2022-04-07 14:11:10|4610.98|4610.98|4611.65|4611.65|4611.65|4611.65|4610.98|4610.98|0
1649340680000|2022-04-07 14:11:20|4611.47|4611.47|4612.14|4612.14|4612.14|4612.14|4611.47|4611.47|0
1649340690000|2022-04-07 14:11:30|4610.13|4610.13|4610.75|4610.75|4610.75|4610.75|4610.13|4610.13|0
1649340700000|2022-04-07 14:11:40|4610.57|4610.57|4610.48|4610.48|4610.74|4610.74|4610.48|4610.48|0
1649340710000|2022-04-07 14:11:50|4610.13|4610.13|4609.78|4609.78|4610.13|4610.13|4609.78|4609.78|0
1649340720000|2022-04-07 14:12:00|4609.11|4609.11|4609.55|4609.55|4609.55|4609.55|4609.11|4609.11|0
1649340730000|2022-04-07 14:12:10|4609.37|4609.37|4609.19|4609.19|4609.37|4609.37|4609.19|4609.19|0
1649340750000|2022-04-07 14:12:30|4609.11|4609.11|4608.26|4608.26|4609.11|4609.11|4608.26|4608.26|0
1649340760000|2022-04-07 14:12:40|4607.99|4607.99|4607.32|4607.32|4607.99|4607.99|4607.32|4607.32|0
1649340770000|2022-04-07 14:12:50|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|4607.68|0
1649340780000|2022-04-07 14:13:00|4605|4605|4605.93|4605.93|4606.6|4606.6|4605|4605|0
1649340790000|2022-04-07 14:13:10|4605.76|4605.76|4603.39|4603.39|4605.76|4605.76|4603.39|4603.39|0
1649340800000|2022-04-07 14:13:20|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1649340810000|2022-04-07 14:13:30|4602.89|4602.89|4601.55|4601.55|4602.89|4602.89|4601.55|4601.55|0
1649340820000|2022-04-07 14:13:40|4603.56|4603.56|4604.27|4604.27|4604.27|4604.27|4603.56|4603.56|0
1649340840000|2022-04-07 14:14:00|4604.94|4604.94|4605.11|4605.11|4605.11|4605.11|4604.94|4604.94|0
1649340850000|2022-04-07 14:14:10|4605.2|4605.2|4605.38|4605.38|4605.38|4605.38|4605.2|4605.2|0
1649340860000|2022-04-07 14:14:20|4605.73|4605.73|4605.47|4605.47|4605.73|4605.73|4605.47|4605.47|0
1649340880000|2022-04-07 14:14:40|4603.11|4603.11|4602.66|4602.66|4603.11|4603.11|4602.66|4602.66|0
1649340890000|2022-04-07 14:14:50|4602.93|4602.93|4602.4|4602.4|4602.93|4602.93|4602.4|4602.4|0
1649340900000|2022-04-07 14:15:00|4602.23|4602.23|4601.76|4601.76|4602.23|4602.23|4601.71|4601.71|0
1649340910000|2022-04-07 14:15:10|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|0
1649340920000|2022-04-07 14:15:20|4601.99|4601.99|4602.61|4602.61|4602.61|4602.61|4601.99|4601.99|0
1649340940000|2022-04-07 14:15:40|4602.43|4602.43|4602.36|4602.36|4602.52|4602.52|4602.36|4602.36|0
1649340950000|2022-04-07 14:15:50|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|4601.74|0
1649340960000|2022-04-07 14:16:00|4601.83|4601.83|4601.71|4601.71|4601.83|4601.83|4601.71|4601.71|0
1649340970000|2022-04-07 14:16:10|4602.38|4602.38|4603.05|4603.05|4603.05|4603.05|4602.38|4602.38|0
1649340980000|2022-04-07 14:16:20|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1649340990000|2022-04-07 14:16:30|4602.61|4602.61|4602.61|4602.61|4602.61|4602.61|4602.61|4602.61|0
1649341010000|2022-04-07 14:16:50|4603.03|4603.03|4604.07|4604.07|4604.07|4604.07|4603.03|4603.03|0
1649341020000|2022-04-07 14:17:00|4603.98|4603.98|4603.9|4603.9|4603.98|4603.98|4603.9|4603.9|0
1649341030000|2022-04-07 14:17:10|4603.54|4603.54|4603.37|4603.37|4603.54|4603.54|4603.37|4603.37|0
1649341040000|2022-04-07 14:17:20|4603.81|4603.81|4603.37|4603.37|4603.81|4603.81|4603.37|4603.37|0
1649341050000|2022-04-07 14:17:30|4602.61|4602.61|4602.43|4602.43|4602.61|4602.61|4602.43|4602.43|0
1649341080000|2022-04-07 14:18:00|4602.61|4602.61|4602.52|4602.52|4602.61|4602.61|4602.52|4602.52|0
1649341090000|2022-04-07 14:18:10|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|4601.85|0
1649341120000|2022-04-07 14:18:40|4601.94|4601.94|4601.27|4601.27|4601.94|4601.94|4601.27|4601.27|0
1649341130000|2022-04-07 14:18:50|4601.43|4601.43|4601.26|4601.26|4601.61|4601.61|4600.99|4600.99|0
1649341140000|2022-04-07 14:19:00|4601.17|4601.17|4600.9|4600.9|4601.17|4601.17|4600.9|4600.9|0
1649341160000|2022-04-07 14:19:20|4600.23|4600.23|4600.07|4600.07|4600.23|4600.23|4599.9|4599.9|0
1649341170000|2022-04-07 14:19:30|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|4599.4|0
1649341180000|2022-04-07 14:19:40|4598.06|4598.06|4598.73|4598.73|4598.73|4598.73|4598.06|4598.06|0
1649341190000|2022-04-07 14:19:50|4598.38|4598.38|4598.02|4598.02|4598.38|4598.38|4598.02|4598.02|0
1649341200000|2022-04-07 14:20:00|4597.92|4597.92|4597.92|4597.92|4598.41|4598.41|4597.74|4597.74|0
1649341210000|2022-04-07 14:20:10|4598.18|4598.18|4598.09|4598.09|4598.18|4598.18|4598.09|4598.09|0
1649341220000|2022-04-07 14:20:20|4598.24|4598.24|4598.04|4598.04|4598.24|4598.24|4598.04|4598.04|0
1649341230000|2022-04-07 14:20:30|4597.92|4597.92|4597.69|4597.69|4598.36|4598.36|4597.69|4597.69|0
1649341240000|2022-04-07 14:20:40|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|0
1649341250000|2022-04-07 14:20:50|4596.22|4596.22|4596.31|4596.31|4596.31|4596.31|4596.22|4596.22|0
1649341260000|2022-04-07 14:21:00|4596.75|4596.75|4596.67|4596.67|4596.75|4596.75|4596.67|4596.67|0
1649341270000|2022-04-07 14:21:10|4596.84|4596.84|4598.01|4598.01|4598.01|4598.01|4596.84|4596.84|0
1649341280000|2022-04-07 14:21:20|4598.19|4598.19|4598.01|4598.01|4598.68|4598.68|4598.01|4598.01|0
1649341290000|2022-04-07 14:21:30|4597.75|4597.75|4597.64|4597.64|4597.75|4597.75|4597.64|4597.64|0
1649341300000|2022-04-07 14:21:40|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|4598.31|0
1649341310000|2022-04-07 14:21:50|4598.75|4598.75|4598.67|4598.67|4598.75|4598.75|4598.67|4598.67|0
1649341320000|2022-04-07 14:22:00|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|0
1649341330000|2022-04-07 14:22:10|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|0
1649341340000|2022-04-07 14:22:20|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|4598.49|0
1649341350000|2022-04-07 14:22:30|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|4598.75|0
1649341360000|2022-04-07 14:22:40|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|0
1649341370000|2022-04-07 14:22:50|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|4597.91|0
1649341380000|2022-04-07 14:23:00|4597.82|4597.82|4598.35|4598.35|4598.44|4598.44|4597.73|4597.73|0
1649341400000|2022-04-07 14:23:20|4598.62|4598.62|4599.02|4599.02|4599.29|4599.29|4598.62|4598.62|0
1649341410000|2022-04-07 14:23:30|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|0
1649341430000|2022-04-07 14:23:50|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|4598.4|0
1649341440000|2022-04-07 14:24:00|4598.49|4598.49|4598.61|4598.61|4598.61|4598.61|4598.49|4598.49|0
1649341450000|2022-04-07 14:24:10|4598.43|4598.43|4599.02|4599.02|4599.05|4599.05|4598.43|4598.43|0
1649341460000|2022-04-07 14:24:20|4599.2|4599.2|4599.37|4599.37|4599.37|4599.37|4599.2|4599.2|0
1649341470000|2022-04-07 14:24:30|4598.7|4598.7|4598.59|4598.59|4598.7|4598.7|4598.59|4598.59|0
1649341500000|2022-04-07 14:25:00|4598.67|4598.67|4598.85|4598.85|4598.85|4598.85|4598.67|4598.67|0
1649341520000|2022-04-07 14:25:20|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|4599.2|0
1649341530000|2022-04-07 14:25:30|4599.03|4599.03|4598.76|4598.76|4599.03|4599.03|4598.76|4598.76|0
1649341540000|2022-04-07 14:25:40|4597.42|4597.42|4597.69|4597.69|4597.69|4597.69|4597.42|4597.42|0
1649341550000|2022-04-07 14:25:50|4597.42|4597.42|4596.93|4596.93|4597.42|4597.42|4596.93|4596.93|0
1649341560000|2022-04-07 14:26:00|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|0
1649341580000|2022-04-07 14:26:20|4596.05|4596.05|4595.84|4595.84|4596.05|4596.05|4595.84|4595.84|0
1649341590000|2022-04-07 14:26:30|4595.75|4595.75|4595.93|4595.93|4595.93|4595.93|4595.75|4595.75|0
1649341600000|2022-04-07 14:26:40|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|4595.84|0
1649341610000|2022-04-07 14:26:50|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|4595.95|0
1649341620000|2022-04-07 14:27:00|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|4595.28|0
1649341630000|2022-04-07 14:27:10|4595.63|4595.63|4595.81|4595.81|4595.81|4595.81|4595.63|4595.63|0
1649341640000|2022-04-07 14:27:20|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|4595.89|0
1649341650000|2022-04-07 14:27:30|4595.22|4595.22|4595.58|4595.58|4595.58|4595.58|4595.22|4595.22|0
1649341660000|2022-04-07 14:27:40|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1649341670000|2022-04-07 14:27:50|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|0
1649341680000|2022-04-07 14:28:00|4594.68|4594.68|4594.77|4594.77|4594.77|4594.77|4594.5|4594.5|0
1649341690000|2022-04-07 14:28:10|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|4594.5|0
1649341700000|2022-04-07 14:28:20|4594.68|4594.68|4594.86|4594.86|4595.03|4595.03|4594.68|4594.68|0
1649341720000|2022-04-07 14:28:40|4595.12|4595.12|4595.27|4595.27|4595.36|4595.36|4595.12|4595.12|0
1649341730000|2022-04-07 14:28:50|4593.26|4593.26|4592.59|4592.59|4593.26|4593.26|4592.59|4592.59|0
1649341740000|2022-04-07 14:29:00|4592.85|4592.85|4593.79|4593.79|4593.79|4593.79|4592.18|4592.18|0
1649341750000|2022-04-07 14:29:10|4593.88|4593.88|4593.96|4593.96|4593.96|4593.96|4593.88|4593.88|0
1649341760000|2022-04-07 14:29:20|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1649341770000|2022-04-07 14:29:30|4593.35|4593.35|4593.23|4593.23|4593.35|4593.35|4593.23|4593.23|0
1649341780000|2022-04-07 14:29:40|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|4593.32|0
1649341790000|2022-04-07 14:29:50|4594.66|4594.66|4593.32|4593.32|4594.66|4594.66|4593.32|4593.32|0
1649341800000|2022-04-07 14:30:00|4593.05|4593.05|4594.29|4594.29|4594.29|4594.29|4593.05|4593.05|0
1649341810000|2022-04-07 14:30:10|4594.55|4594.55|4594.82|4594.82|4596.83|4596.83|4594.55|4594.55|0
1649341820000|2022-04-07 14:30:20|4594.99|4594.99|4595.51|4595.51|4596.27|4596.27|4594.91|4594.91|0
1649341830000|2022-04-07 14:30:30|4595.78|4595.78|4595.84|4595.84|4597.05|4597.05|4595.78|4595.78|0
1649341840000|2022-04-07 14:30:40|4595.31|4595.31|4594.91|4594.91|4595.31|4595.31|4594.64|4594.64|0
1649341850000|2022-04-07 14:30:50|4594.8|4594.8|4594.1|4594.1|4594.8|4594.8|4594.1|4594.1|0
1649341860000|2022-04-07 14:31:00|4594.18|4594.18|4594.85|4594.85|4594.85|4594.85|4594.18|4594.18|0
1649341870000|2022-04-07 14:31:10|4595.03|4595.03|4593.89|4593.89|4595.03|4595.03|4593.89|4593.89|0
1649341880000|2022-04-07 14:31:20|4594.56|4594.56|4594.21|4594.21|4594.56|4594.56|4594.21|4594.21|0
1649341890000|2022-04-07 14:31:30|4594.29|4594.29|4595.46|4595.46|4595.72|4595.72|4594.29|4594.29|0
1649341900000|2022-04-07 14:31:40|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|4595.9|0
1649341910000|2022-04-07 14:31:50|4596.57|4596.57|4597.91|4597.91|4597.91|4597.91|4596.57|4596.57|0
1649341920000|2022-04-07 14:32:00|4598.58|4598.58|4598.41|4598.41|4598.58|4598.58|4598.25|4598.25|0
1649341930000|2022-04-07 14:32:10|4598.58|4598.58|4597.91|4597.91|4599.25|4599.25|4597.91|4597.91|0
1649341940000|2022-04-07 14:32:20|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|4596.76|0
1649341950000|2022-04-07 14:32:30|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|4597.43|0
1649341960000|2022-04-07 14:32:40|4597.52|4597.52|4597.66|4597.66|4597.66|4597.66|4596.99|4596.99|0
1649341970000|2022-04-07 14:32:50|4597.57|4597.57|4599.84|4599.84|4599.84|4599.84|4597.57|4597.57|0
1649341980000|2022-04-07 14:33:00|4599.49|4599.49|4601.5|4601.5|4601.5|4601.5|4599.39|4599.39|0
1649341990000|2022-04-07 14:33:10|4601.68|4601.68|4603.17|4603.17|4603.17|4603.17|4601.59|4601.59|0
1649342000000|2022-04-07 14:33:20|4603.34|4603.34|4603.24|4603.24|4603.91|4603.91|4603.24|4603.24|0
1649342010000|2022-04-07 14:33:30|4602.97|4602.97|4602.8|4602.8|4602.97|4602.97|4602.8|4602.8|0
1649342020000|2022-04-07 14:33:40|4603.15|4603.15|4603.24|4603.24|4603.24|4603.24|4603.15|4603.15|0
1649342030000|2022-04-07 14:33:50|4603.91|4603.91|4603.64|4603.64|4603.91|4603.91|4603.64|4603.64|0
1649342040000|2022-04-07 14:34:00|4603.55|4603.55|4604|4604|4604|4604|4603.55|4603.55|0
1649342060000|2022-04-07 14:34:20|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1649342070000|2022-04-07 14:34:30|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|4604.53|0
1649342080000|2022-04-07 14:34:40|4604.88|4604.88|4604.97|4604.97|4604.97|4604.97|4604.61|4604.61|0
1649342090000|2022-04-07 14:34:50|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|4605.14|0
1649342120000|2022-04-07 14:35:20|4605.23|4605.23|4605.14|4605.14|4605.23|4605.23|4604.97|4604.97|0
1649342130000|2022-04-07 14:35:30|4605.32|4605.32|4605.67|4605.67|4605.67|4605.67|4604.83|4604.83|0
1649342140000|2022-04-07 14:35:40|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|4605.59|0
1649342150000|2022-04-07 14:35:50|4606.92|4606.92|4606.4|4606.4|4606.92|4606.92|4606.4|4606.4|0
1649342160000|2022-04-07 14:36:00|4606.07|4606.07|4604.82|4604.82|4606.82|4606.82|4604.82|4604.82|0
1649342170000|2022-04-07 14:36:10|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|4605.7|0
1649342180000|2022-04-07 14:36:20|4605.61|4605.61|4605.61|4605.61|4605.79|4605.79|4605.61|4605.61|0
1649342200000|2022-04-07 14:36:40|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|4605.52|0
1649342220000|2022-04-07 14:37:00|4605.34|4605.34|4604.99|4604.99|4605.34|4605.34|4604.99|4604.99|0
1649342230000|2022-04-07 14:37:10|4604.46|4604.46|4604.36|4604.36|4604.46|4604.46|4604.36|4604.36|0
1649342240000|2022-04-07 14:37:20|4604.09|4604.09|4604|4604|4604.09|4604.09|4604|4604|0
1649342250000|2022-04-07 14:37:30|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|4603.83|0
1649342260000|2022-04-07 14:37:40|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|4603.65|0
1649342270000|2022-04-07 14:37:50|4603.77|4603.77|4604.83|4604.83|4604.83|4604.83|4603.77|4603.77|0
1649342280000|2022-04-07 14:38:00|4604.39|4604.39|4604.4|4604.4|4605.37|4605.37|4604.03|4604.03|0
1649342290000|2022-04-07 14:38:10|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|0
1649342300000|2022-04-07 14:38:20|4605.11|4605.11|4605.78|4605.78|4605.78|4605.78|4605.11|4605.11|0
1649342310000|2022-04-07 14:38:30|4606.22|4606.22|4607.56|4607.56|4607.56|4607.56|4606.22|4606.22|0
1649342320000|2022-04-07 14:38:40|4606.04|4606.04|4606.04|4606.04|4606.04|4606.04|4605.87|4605.87|0
1649342330000|2022-04-07 14:38:50|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|0
1649342350000|2022-04-07 14:39:10|4606.13|4606.13|4605.95|4605.95|4606.13|4606.13|4605.95|4605.95|0
1649342360000|2022-04-07 14:39:20|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|0
1649342370000|2022-04-07 14:39:30|4607.21|4607.21|4607.29|4607.29|4607.29|4607.29|4607.21|4607.21|0
1649342380000|2022-04-07 14:39:40|4606.62|4606.62|4605.95|4605.95|4606.62|4606.62|4605.95|4605.95|0
1649342390000|2022-04-07 14:39:50|4605.87|4605.87|4605.11|4605.11|4605.87|4605.87|4605.11|4605.11|0
1649342400000|2022-04-07 14:40:00|4605.37|4605.37|4606.22|4606.22|4606.22|4606.22|4605.37|4605.37|0
1649342410000|2022-04-07 14:40:10|4606.33|4606.33|4606.29|4606.29|4606.33|4606.33|4605.62|4605.62|0
1649342420000|2022-04-07 14:40:20|4606.47|4606.47|4606.02|4606.02|4606.47|4606.47|4605.76|4605.76|0
1649342430000|2022-04-07 14:40:30|4606.2|4606.2|4606.64|4606.64|4606.64|4606.64|4606.2|4606.2|0
1649342440000|2022-04-07 14:40:40|4606.73|4606.73|4606.38|4606.38|4606.73|4606.73|4606.38|4606.38|0
1649342460000|2022-04-07 14:41:00|4605.85|4605.85|4605.61|4605.61|4605.85|4605.85|4605.52|4605.52|0
1649342480000|2022-04-07 14:41:20|4605.79|4605.79|4605.53|4605.53|4606.23|4606.23|4605.45|4605.45|0
1649342490000|2022-04-07 14:41:30|4605.44|4605.44|4605.82|4605.82|4605.82|4605.82|4605.38|4605.38|0
1649342500000|2022-04-07 14:41:40|4605.64|4605.64|4605.64|4605.64|4605.64|4605.64|4605.64|4605.64|0
1649342510000|2022-04-07 14:41:50|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|4605.79|0
1649342520000|2022-04-07 14:42:00|4605.53|4605.53|4605.3|4605.3|4605.97|4605.97|4605.3|4605.3|0
1649342540000|2022-04-07 14:42:20|4605.56|4605.56|4605.68|4605.68|4605.68|4605.68|4605.32|4605.32|0
1649342560000|2022-04-07 14:42:40|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1649342570000|2022-04-07 14:42:50|4605.5|4605.5|4605.59|4605.59|4605.68|4605.68|4605.5|4605.5|0
1649342580000|2022-04-07 14:43:00|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1649342590000|2022-04-07 14:43:10|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|0
1649342600000|2022-04-07 14:43:20|4604.86|4604.86|4604.61|4604.61|4604.86|4604.86|4604.61|4604.61|0
1649342610000|2022-04-07 14:43:30|4604.43|4604.43|4605.1|4605.1|4605.77|4605.77|4604.43|4604.43|0
1649342620000|2022-04-07 14:43:40|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|4604.93|0
1649342630000|2022-04-07 14:43:50|4604.84|4604.84|4604.84|4604.84|4604.84|4604.84|4604.84|4604.84|0
1649342640000|2022-04-07 14:44:00|4604.75|4604.75|4604.93|4604.93|4604.93|4604.93|4604.75|4604.75|0
1649342670000|2022-04-07 14:44:30|4604.66|4604.66|4603.99|4603.99|4604.66|4604.66|4603.99|4603.99|0
1649342680000|2022-04-07 14:44:40|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|0
1649342700000|2022-04-07 14:45:00|4603.81|4603.81|4603.9|4603.9|4603.9|4603.9|4603.55|4603.55|0
1649342710000|2022-04-07 14:45:10|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1649342720000|2022-04-07 14:45:20|4604.16|4604.16|4601.39|4601.39|4604.16|4604.16|4601.39|4601.39|0
1649342730000|2022-04-07 14:45:30|4601.06|4601.06|4601.22|4601.22|4601.22|4601.22|4601.06|4601.06|0
1649342740000|2022-04-07 14:45:40|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|4600.61|0
1649342750000|2022-04-07 14:45:50|4601.95|4601.95|4602.39|4602.39|4602.39|4602.39|4601.86|4601.86|0
1649342760000|2022-04-07 14:46:00|4603.73|4603.73|4604.4|4604.4|4604.4|4604.4|4603.73|4603.73|0
1649342770000|2022-04-07 14:46:10|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|4604.66|0
1649342780000|2022-04-07 14:46:20|4604.4|4604.4|4604.22|4604.22|4604.4|4604.4|4604.22|4604.22|0
1649342790000|2022-04-07 14:46:30|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|4604.4|0
1649342800000|2022-04-07 14:46:40|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|4604.48|0
1649342820000|2022-04-07 14:47:00|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|4605.82|0
1649342850000|2022-04-07 14:47:30|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|4605.38|0
1649342860000|2022-04-07 14:47:40|4605.47|4605.47|4605.38|4605.38|4605.47|4605.47|4605.38|4605.38|0
1649342890000|2022-04-07 14:48:10|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1649342900000|2022-04-07 14:48:20|4605.47|4605.47|4605.29|4605.29|4605.47|4605.47|4605.29|4605.29|0
1649342910000|2022-04-07 14:48:30|4605.12|4605.12|4605.12|4605.12|4605.12|4605.12|4604.45|4604.45|0
1649342920000|2022-04-07 14:48:40|4604.85|4604.85|4604.5|4604.5|4604.85|4604.85|4604.5|4604.5|0
1649342930000|2022-04-07 14:48:50|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|4604.15|0
1649342940000|2022-04-07 14:49:00|4603.71|4603.71|4603.53|4603.53|4603.71|4603.71|4603.53|4603.53|0
1649342960000|2022-04-07 14:49:20|4603.69|4603.69|4603.87|4603.87|4603.87|4603.87|4603.69|4603.69|0
1649342970000|2022-04-07 14:49:30|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|4603.6|0
1649342990000|2022-04-07 14:49:50|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|4604.94|0
1649343000000|2022-04-07 14:50:00|4604.68|4604.68|4605.03|4605.03|4605.03|4605.03|4604.68|4604.68|0
1649343010000|2022-04-07 14:50:10|4605.24|4605.24|4608.17|4608.17|4608.17|4608.17|4604.75|4604.75|0
1649343020000|2022-04-07 14:50:20|4607.64|4607.64|4606.3|4606.3|4607.64|4607.64|4606.3|4606.3|0
1649343030000|2022-04-07 14:50:30|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|0
1649343040000|2022-04-07 14:50:40|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|4607.47|0
1649343050000|2022-04-07 14:50:50|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|4607.11|0
1649343060000|2022-04-07 14:51:00|4606.44|4606.44|4605.86|4605.86|4606.44|4606.44|4605.77|4605.77|0
1649343080000|2022-04-07 14:51:20|4605.98|4605.98|4605.72|4605.72|4605.98|4605.98|4605.72|4605.72|0
1649343090000|2022-04-07 14:51:30|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|4605.8|0
1649343100000|2022-04-07 14:51:40|4605.54|4605.54|4605.27|4605.27|4605.54|4605.54|4605.27|4605.27|0
1649343110000|2022-04-07 14:51:50|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|4605.17|0
1649343120000|2022-04-07 14:52:00|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|4605.27|0
1649343150000|2022-04-07 14:52:30|4604.6|4604.6|4604.43|4604.43|4604.6|4604.6|4604.43|4604.43|0
1649343170000|2022-04-07 14:52:50|4604.69|4604.69|4604.6|4604.6|4604.69|4604.69|4604.6|4604.6|0
1649343180000|2022-04-07 14:53:00|4605.27|4605.27|4604.78|4604.78|4605.45|4605.45|4604.78|4604.78|0
1649343190000|2022-04-07 14:53:10|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|4604.52|0
1649343210000|2022-04-07 14:53:30|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|4605.19|0
1649343220000|2022-04-07 14:53:40|4604.92|4604.92|4605.1|4605.1|4605.1|4605.1|4604.92|4604.92|0
1649343240000|2022-04-07 14:54:00|4604.74|4604.74|4605.68|4605.68|4605.68|4605.68|4604.74|4604.74|0
1649343250000|2022-04-07 14:54:10|4605.57|4605.57|4605.47|4605.47|4605.75|4605.75|4605.47|4605.47|0
1649343280000|2022-04-07 14:54:40|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|4605.56|0
1649343310000|2022-04-07 14:55:10|4605.73|4605.73|4605.91|4605.91|4606|4606|4605.73|4605.73|0
1649343360000|2022-04-07 14:56:00|4606.08|4606.08|4606.35|4606.35|4606.35|4606.35|4606.08|4606.08|0
1649343370000|2022-04-07 14:56:10|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|0
1649343380000|2022-04-07 14:56:20|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|4605.41|0
1649343390000|2022-04-07 14:56:30|4606.08|4606.08|4607.02|4607.02|4607.02|4607.02|4606.08|4606.08|0
1649343400000|2022-04-07 14:56:40|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1649343410000|2022-04-07 14:56:50|4608.04|4608.04|4607.95|4607.95|4608.04|4608.04|4607.95|4607.95|0
1649343420000|2022-04-07 14:57:00|4608.62|4608.62|4608.13|4608.13|4608.62|4608.62|4607.95|4607.95|0
1649343430000|2022-04-07 14:57:10|4607.87|4607.87|4607.95|4607.95|4607.95|4607.95|4607.87|4607.87|0
1649343440000|2022-04-07 14:57:20|4608.22|4608.22|4608.31|4608.31|4608.31|4608.31|4607.95|4607.95|0
1649343450000|2022-04-07 14:57:30|4608.4|4608.4|4608.75|4608.75|4608.75|4608.75|4608.4|4608.4|0
1649343460000|2022-04-07 14:57:40|4608.31|4608.31|4609.46|4609.46|4609.46|4609.46|4608.22|4608.22|0
1649343470000|2022-04-07 14:57:50|4608.93|4608.93|4608.48|4608.48|4608.93|4608.93|4608.48|4608.48|0
1649343480000|2022-04-07 14:58:00|4608.57|4608.57|4608.75|4608.75|4608.75|4608.75|4608.57|4608.57|0
1649343490000|2022-04-07 14:58:10|4609.42|4609.42|4609.51|4609.51|4609.91|4609.91|4609.24|4609.24|0
1649343500000|2022-04-07 14:58:20|4609.77|4609.77|4610.12|4610.12|4610.12|4610.12|4609.77|4609.77|0
1649343510000|2022-04-07 14:58:30|4609.8|4609.8|4609.88|4609.88|4609.97|4609.97|4609.53|4609.53|0
1649343540000|2022-04-07 14:59:00|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|4610.55|0
1649343550000|2022-04-07 14:59:10|4610.2|4610.2|4609.35|4609.35|4610.2|4610.2|4609.35|4609.35|0
1649343560000|2022-04-07 14:59:20|4609.62|4609.62|4609.71|4609.71|4609.71|4609.71|4609.53|4609.53|0
1649343570000|2022-04-07 14:59:30|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|4609.88|0
1649343580000|2022-04-07 14:59:40|4609.21|4609.21|4609.53|4609.53|4609.53|4609.53|4608.86|4608.86|0
1649343590000|2022-04-07 14:59:50|4609.62|4609.62|4609.71|4609.71|4609.71|4609.71|4609.62|4609.62|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4614.09|4614.09|4614.09|4614.09|4610.24|4610.24|0
1649343610000|2022-04-07 15:00:10|4614.18|4614.18|4610|4610|4614.68|4614.68|4610|4610|0
1649343620000|2022-04-07 15:00:20|4609.47|4609.47|4610.69|4610.69|4610.69|4610.69|4609.47|4609.47|0
1649343630000|2022-04-07 15:00:30|4610.33|4610.33|4611.11|4611.11|4611.11|4611.11|4609.1|4609.1|0
1649343640000|2022-04-07 15:00:40|4611.37|4611.37|4612.39|4612.39|4612.39|4612.39|4611.37|4611.37|0
1649343650000|2022-04-07 15:00:50|4612.13|4612.13|4612.39|4612.39|4612.39|4612.39|4611.95|4611.95|0
1649343660000|2022-04-07 15:01:00|4613.1|4613.1|4612.52|4612.52|4613.36|4613.36|4612.52|4612.52|0
1649343670000|2022-04-07 15:01:10|4612.34|4612.34|4611.64|4611.64|4612.34|4612.34|4611.64|4611.64|0
1649343680000|2022-04-07 15:01:20|4612.43|4612.43|4613.05|4613.05|4613.05|4613.05|4612.43|4612.43|0
1649343690000|2022-04-07 15:01:30|4613.14|4613.14|4613.4|4613.4|4613.67|4613.67|4613.14|4613.14|0
1649343700000|2022-04-07 15:01:40|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|0
1649343720000|2022-04-07 15:02:00|4612.4|4612.4|4612.2|4612.2|4612.47|4612.47|4611.96|4611.96|0
1649343730000|2022-04-07 15:02:10|4612.64|4612.64|4612.91|4612.91|4612.91|4612.91|4612.64|4612.64|0
1649343740000|2022-04-07 15:02:20|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|4612.73|0
1649343750000|2022-04-07 15:02:30|4612.38|4612.38|4612.64|4612.64|4612.64|4612.64|4612.38|4612.38|0
1649343770000|2022-04-07 15:02:50|4613.08|4613.08|4612.82|4612.82|4613.08|4613.08|4612.82|4612.82|0
1649343780000|2022-04-07 15:03:00|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1649343800000|2022-04-07 15:03:20|4612.32|4612.32|4613.76|4613.76|4613.76|4613.76|4612.21|4612.21|0
1649343810000|2022-04-07 15:03:30|4613.09|4613.09|4613.45|4613.45|4613.45|4613.45|4613.09|4613.09|0
1649343820000|2022-04-07 15:03:40|4612.78|4612.78|4612.85|4612.85|4612.94|4612.94|4612.78|4612.78|0
1649343830000|2022-04-07 15:03:50|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|4612.68|0
1649343840000|2022-04-07 15:04:00|4612.01|4612.01|4612.45|4612.45|4612.45|4612.45|4612.01|4612.01|0
1649343850000|2022-04-07 15:04:10|4612.62|4612.62|4612.51|4612.51|4612.62|4612.62|4612.51|4612.51|0
1649343860000|2022-04-07 15:04:20|4612.95|4612.95|4613.62|4613.62|4613.62|4613.62|4612.95|4612.95|0
1649343870000|2022-04-07 15:04:30|4613.44|4613.44|4613.71|4613.71|4613.71|4613.71|4613.44|4613.44|0
1649343900000|2022-04-07 15:05:00|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1649343920000|2022-04-07 15:05:20|4613.88|4613.88|4613.71|4613.71|4613.88|4613.88|4613.44|4613.44|0
1649343930000|2022-04-07 15:05:30|4613.04|4613.04|4613.88|4613.88|4613.88|4613.88|4613.04|4613.04|0
1649343940000|2022-04-07 15:05:40|4613.62|4613.62|4614.29|4614.29|4614.29|4614.29|4613.62|4613.62|0
1649343950000|2022-04-07 15:05:50|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|0
1649343970000|2022-04-07 15:06:10|4615.17|4615.17|4614.91|4614.91|4615.17|4615.17|4614.91|4614.91|0
1649343990000|2022-04-07 15:06:30|4615.26|4615.26|4614.01|4614.01|4615.35|4615.35|4614.01|4614.01|0
1649344010000|2022-04-07 15:06:50|4613.84|4613.84|4615.18|4615.18|4615.18|4615.18|4613.84|4613.84|0
1649344020000|2022-04-07 15:07:00|4615.35|4615.35|4617.8|4617.8|4617.8|4617.8|4615.35|4615.35|0
1649344030000|2022-04-07 15:07:10|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|4617.13|0
1649344040000|2022-04-07 15:07:20|4616.86|4616.86|4616.77|4616.77|4616.86|4616.86|4616.77|4616.77|0
1649344050000|2022-04-07 15:07:30|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1649344070000|2022-04-07 15:07:50|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|0
1649344080000|2022-04-07 15:08:00|4616.16|4616.16|4615.49|4615.49|4616.16|4616.16|4615.49|4615.49|0
1649344110000|2022-04-07 15:08:30|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1649344120000|2022-04-07 15:08:40|4615.49|4615.49|4615.05|4615.05|4615.49|4615.49|4615.05|4615.05|0
1649344140000|2022-04-07 15:09:00|4615.22|4615.22|4616.22|4616.22|4616.22|4616.22|4615.22|4615.22|0
1649344150000|2022-04-07 15:09:10|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|0
1649344170000|2022-04-07 15:09:30|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|4616.8|0
1649344190000|2022-04-07 15:09:50|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|0
1649344200000|2022-04-07 15:10:00|4615.84|4615.84|4616.11|4616.11|4616.11|4616.11|4615.84|4615.84|0
1649344210000|2022-04-07 15:10:10|4615.84|4615.84|4620.53|4620.53|4620.53|4620.53|4615.84|4615.84|0
1649344220000|2022-04-07 15:10:20|4620.8|4620.8|4620.53|4620.53|4620.8|4620.8|4620.53|4620.53|0
1649344230000|2022-04-07 15:10:30|4621.2|4621.2|4621.87|4621.87|4621.87|4621.87|4621.2|4621.2|0
1649344250000|2022-04-07 15:10:50|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|4622.54|0
1649344260000|2022-04-07 15:11:00|4622.45|4622.45|4622.28|4622.28|4623.12|4623.12|4622.28|4622.28|0
1649344270000|2022-04-07 15:11:10|4622.11|4622.11|4621.09|4621.09|4622.11|4622.11|4619.75|4619.75|0
1649344280000|2022-04-07 15:11:20|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|4621.18|0
1649344290000|2022-04-07 15:11:30|4621.44|4621.44|4622.26|4622.26|4622.26|4622.26|4621.44|4621.44|0
1649344300000|2022-04-07 15:11:40|4622.17|4622.17|4620.74|4620.74|4622.17|4622.17|4620.74|4620.74|0
1649344310000|2022-04-07 15:11:50|4619.4|4619.4|4619.32|4619.32|4619.4|4619.4|4619.32|4619.32|0
1649344320000|2022-04-07 15:12:00|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|4619.48|0
1649344330000|2022-04-07 15:12:10|4618.77|4618.77|4617.61|4617.61|4618.77|4618.77|4617.44|4617.44|0
1649344340000|2022-04-07 15:12:20|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|4617.79|0
1649344350000|2022-04-07 15:12:30|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|4617.68|0
1649344360000|2022-04-07 15:12:40|4617.59|4617.59|4617.33|4617.33|4617.59|4617.59|4617.33|4617.33|0
1649344370000|2022-04-07 15:12:50|4618|4618|4618|4618|4618|4618|4618|4618|0
1649344380000|2022-04-07 15:13:00|4618.88|4618.88|4620.68|4620.68|4620.68|4620.68|4618.88|4618.88|0
1649344400000|2022-04-07 15:13:20|4620.33|4620.33|4618.38|4618.38|4620.39|4620.39|4618.38|4618.38|0
1649344410000|2022-04-07 15:13:30|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|4617.04|0
1649344440000|2022-04-07 15:14:00|4617.2|4617.2|4617.52|4617.52|4617.52|4617.52|4616.85|4616.85|0
1649344450000|2022-04-07 15:14:10|4617.43|4617.43|4617.43|4617.43|4617.43|4617.43|4617.43|4617.43|0
1649344460000|2022-04-07 15:14:20|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|0
1649344470000|2022-04-07 15:14:30|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|0
1649344490000|2022-04-07 15:14:50|4617.2|4617.2|4618.02|4618.02|4618.02|4618.02|4617.2|4617.2|0
1649344500000|2022-04-07 15:15:00|4619.36|4619.36|4619.26|4619.26|4619.36|4619.36|4619.1|4619.1|0
1649344510000|2022-04-07 15:15:10|4619.08|4619.08|4619.08|4619.08|4619.08|4619.08|4619.08|4619.08|0
1649344520000|2022-04-07 15:15:20|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|4618.41|0
1649344530000|2022-04-07 15:15:30|4617.88|4617.88|4617.97|4617.97|4617.97|4617.97|4617.88|4617.88|0
1649344540000|2022-04-07 15:15:40|4618.06|4618.06|4617.88|4617.88|4618.06|4618.06|4617.88|4617.88|0
1649344550000|2022-04-07 15:15:50|4618|4618|4618|4618|4618|4618|4618|4618|0
1649344560000|2022-04-07 15:16:00|4617.83|4617.83|4617.8|4617.8|4617.97|4617.97|4617.8|4617.8|0
1649344570000|2022-04-07 15:16:10|4617.13|4617.13|4617.27|4617.27|4617.53|4617.53|4616.86|4616.86|0
1649344580000|2022-04-07 15:16:20|4617.44|4617.44|4617.36|4617.36|4617.44|4617.44|4617.36|4617.36|0
1649344590000|2022-04-07 15:16:30|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|4616.69|0
1649344600000|2022-04-07 15:16:40|4616.83|4616.83|4616.31|4616.31|4616.83|4616.83|4616.31|4616.31|0
1649344620000|2022-04-07 15:17:00|4615.98|4615.98|4616.14|4616.14|4616.15|4616.15|4615.98|4615.98|0
1649344630000|2022-04-07 15:17:10|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|4615.96|0
1649344650000|2022-04-07 15:17:30|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|4615.78|0
1649344660000|2022-04-07 15:17:40|4616.4|4616.4|4616.14|4616.14|4616.4|4616.4|4616.14|4616.14|0
1649344680000|2022-04-07 15:18:00|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|4616.3|0
1649344700000|2022-04-07 15:18:20|4616.39|4616.39|4615.95|4615.95|4616.39|4616.39|4615.95|4615.95|0
1649344710000|2022-04-07 15:18:30|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|0
1649344740000|2022-04-07 15:19:00|4615.1|4615.1|4614.92|4614.92|4615.19|4615.19|4614.92|4614.92|0
1649344750000|2022-04-07 15:19:10|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|0
1649344760000|2022-04-07 15:19:20|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1649344770000|2022-04-07 15:19:30|4614.25|4614.25|4614.92|4614.92|4614.92|4614.92|4614.25|4614.25|0
1649344780000|2022-04-07 15:19:40|4614.75|4614.75|4614.57|4614.57|4614.75|4614.75|4614.57|4614.57|0
1649344800000|2022-04-07 15:20:00|4614.22|4614.22|4614.39|4614.39|4614.39|4614.39|4614.22|4614.22|0
1649344810000|2022-04-07 15:20:10|4614.48|4614.48|4613.81|4613.81|4614.48|4614.48|4613.81|4613.81|0
1649344820000|2022-04-07 15:20:20|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|4613.72|0
1649344830000|2022-04-07 15:20:30|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|4613.19|0
1649344840000|2022-04-07 15:20:40|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1649344850000|2022-04-07 15:20:50|4613.72|4613.72|4616.4|4616.4|4616.4|4616.4|4613.37|4613.37|0
1649344860000|2022-04-07 15:21:00|4616.58|4616.58|4616.93|4616.93|4616.93|4616.93|4616.58|4616.58|0
1649344870000|2022-04-07 15:21:10|4616.49|4616.49|4614.92|4614.92|4616.49|4616.49|4614.92|4614.92|0
1649344880000|2022-04-07 15:21:20|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|4614.25|0
1649344890000|2022-04-07 15:21:30|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|4614.43|0
1649344900000|2022-04-07 15:21:40|4614.6|4614.6|4615.27|4615.27|4615.27|4615.27|4614.6|4614.6|0
1649344910000|2022-04-07 15:21:50|4614.98|4614.98|4615.27|4615.27|4615.27|4615.27|4614.98|4614.98|0
1649344920000|2022-04-07 15:22:00|4615.44|4615.44|4615.53|4615.53|4615.53|4615.53|4615.44|4615.44|0
1649344930000|2022-04-07 15:22:10|4615.82|4615.82|4615.65|4615.65|4615.82|4615.82|4615.56|4615.56|0
1649344940000|2022-04-07 15:22:20|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1649344950000|2022-04-07 15:22:30|4615.15|4615.15|4616.76|4616.76|4616.76|4616.76|4615.15|4615.15|0
1649344960000|2022-04-07 15:22:40|4616.93|4616.93|4617.6|4617.6|4617.6|4617.6|4616.93|4616.93|0
1649344970000|2022-04-07 15:22:50|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1649344980000|2022-04-07 15:23:00|4617.83|4617.83|4617.16|4617.16|4617.83|4617.83|4617.16|4617.16|0
1649344990000|2022-04-07 15:23:10|4617.08|4617.08|4617.25|4617.25|4617.25|4617.25|4617.08|4617.08|0
1649345010000|2022-04-07 15:23:30|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|0
1649345020000|2022-04-07 15:23:40|4617.08|4617.08|4617.16|4617.16|4617.16|4617.16|4616.49|4616.49|0
1649345030000|2022-04-07 15:23:50|4616.81|4616.81|4616.9|4616.9|4616.9|4616.9|4616.81|4616.81|0
1649345060000|2022-04-07 15:24:20|4617.34|4617.34|4618.22|4618.22|4618.22|4618.22|4617.34|4617.34|0
1649345070000|2022-04-07 15:24:30|4618.31|4618.31|4617.29|4617.29|4618.31|4618.31|4617.29|4617.29|0
1649345080000|2022-04-07 15:24:40|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|0
1649345100000|2022-04-07 15:25:00|4617.29|4617.29|4616.67|4616.67|4617.29|4617.29|4616.67|4616.67|0
1649345110000|2022-04-07 15:25:10|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|4616.78|0
1649345130000|2022-04-07 15:25:30|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1649345140000|2022-04-07 15:25:40|4617.09|4617.09|4617.18|4617.18|4617.18|4617.18|4616.42|4616.42|0
1649345160000|2022-04-07 15:26:00|4617.09|4617.09|4616.33|4616.33|4617.45|4617.45|4616.33|4616.33|0
1649345170000|2022-04-07 15:26:10|4616.6|4616.6|4617.3|4617.3|4617.3|4617.3|4616.51|4616.51|0
1649345180000|2022-04-07 15:26:20|4618.64|4618.64|4618.73|4618.73|4619.4|4619.4|4618.46|4618.46|0
1649345190000|2022-04-07 15:26:30|4619.98|4619.98|4619.33|4619.33|4619.98|4619.98|4619.33|4619.33|0
1649345200000|2022-04-07 15:26:40|4620|4620|4618.39|4618.39|4620|4620|4618.39|4618.39|0
1649345210000|2022-04-07 15:26:50|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|4618.22|0
1649345220000|2022-04-07 15:27:00|4618.48|4618.48|4618.05|4618.05|4618.48|4618.48|4618.05|4618.05|0
1649345230000|2022-04-07 15:27:10|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|4617.7|0
1649345240000|2022-04-07 15:27:20|4617.87|4617.87|4616.45|4616.45|4617.87|4617.87|4616.45|4616.45|0
1649345260000|2022-04-07 15:27:40|4616.62|4616.62|4616.54|4616.54|4616.71|4616.71|4616.45|4616.45|0
1649345270000|2022-04-07 15:27:50|4617.2|4617.2|4617.2|4617.2|4617.38|4617.38|4617.2|4617.2|0
1649345280000|2022-04-07 15:28:00|4617.38|4617.38|4617.47|4617.47|4617.47|4617.47|4617.38|4617.38|0
1649345290000|2022-04-07 15:28:10|4617.2|4617.2|4617.29|4617.29|4617.29|4617.29|4617.03|4617.03|0
1649345300000|2022-04-07 15:28:20|4616.62|4616.62|4616.24|4616.24|4616.62|4616.62|4616.06|4616.06|0
1649345310000|2022-04-07 15:28:30|4615.98|4615.98|4613.81|4613.81|4615.98|4615.98|4613.55|4613.55|0
1649345320000|2022-04-07 15:28:40|4613.73|4613.73|4613.06|4613.06|4613.73|4613.73|4613.06|4613.06|0
1649345330000|2022-04-07 15:28:50|4612.89|4612.89|4612.63|4612.63|4612.89|4612.89|4612.63|4612.63|0
1649345340000|2022-04-07 15:29:00|4611.96|4611.96|4612.22|4612.22|4612.79|4612.79|4611.29|4611.29|0
1649345350000|2022-04-07 15:29:10|4613.56|4613.56|4614.07|4614.07|4614.23|4614.23|4613.56|4613.56|0
1649345360000|2022-04-07 15:29:20|4614.16|4614.16|4614.33|4614.33|4614.33|4614.33|4614.16|4614.16|0
1649345370000|2022-04-07 15:29:30|4615|4615|4616.18|4616.18|4616.18|4616.18|4614.84|4614.84|0
1649345380000|2022-04-07 15:29:40|4615.51|4615.51|4616.95|4616.95|4617.22|4617.22|4615.51|4615.51|0
1649345390000|2022-04-07 15:29:50|4617.22|4617.22|4618.01|4618.01|4618.01|4618.01|4615.21|4615.21|0
1649402100000|2022-04-08 07:15:00|4631.78|4631.78|4633.65|4633.65|4635.66|4635.66|4631.78|4631.78|0
1649402110000|2022-04-08 07:15:10|4633.12|4633.12|4631.94|4631.94|4633.12|4633.12|4631.94|4631.94|0
1649402120000|2022-04-08 07:15:20|4632.03|4632.03|4630.7|4630.7|4632.03|4632.03|4630.61|4630.61|0
1649402130000|2022-04-08 07:15:30|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1649402140000|2022-04-08 07:15:40|4631.46|4631.46|4631.66|4631.66|4632.04|4632.04|4631.42|4631.42|0
1649402150000|2022-04-08 07:15:50|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|4632.37|0
1649402160000|2022-04-08 07:16:00|4632.28|4632.28|4631.75|4631.75|4632.28|4632.28|4631.75|4631.75|0
1649402170000|2022-04-08 07:16:10|4630.78|4630.78|4631.28|4631.28|4631.28|4631.28|4629.87|4629.87|0
1649402180000|2022-04-08 07:16:20|4631.44|4631.44|4631.53|4631.53|4631.53|4631.53|4631.36|4631.36|0
1649402190000|2022-04-08 07:16:30|4632.2|4632.2|4632.47|4632.47|4632.47|4632.47|4632.2|4632.2|0
1649402200000|2022-04-08 07:16:40|4632.2|4632.2|4632.11|4632.11|4632.2|4632.2|4631.94|4631.94|0
1649402210000|2022-04-08 07:16:50|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|4632.91|0
1649402220000|2022-04-08 07:17:00|4633.06|4633.06|4632.35|4632.35|4633.5|4633.5|4632.35|4632.35|0
1649402230000|2022-04-08 07:17:10|4632|4632|4630.66|4630.66|4632|4632|4630.66|4630.66|0
1649402240000|2022-04-08 07:17:20|4632|4632|4631.38|4631.38|4632|4632|4631.38|4631.38|0
1649402250000|2022-04-08 07:17:30|4631.03|4631.03|4629.02|4629.02|4631.03|4631.03|4629.02|4629.02|0
1649402260000|2022-04-08 07:17:40|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|0
1649402270000|2022-04-08 07:17:50|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1649402280000|2022-04-08 07:18:00|4632.21|4632.21|4633.82|4633.82|4634.52|4634.52|4632.21|4632.21|0
1649402290000|2022-04-08 07:18:10|4633.38|4633.38|4633.33|4633.33|4633.99|4633.99|4633.33|4633.33|0
1649402300000|2022-04-08 07:18:20|4631.99|4631.99|4631.72|4631.72|4631.99|4631.99|4631.72|4631.72|0
1649402310000|2022-04-08 07:18:30|4633.06|4633.06|4632.16|4632.16|4633.5|4633.5|4632.16|4632.16|0
1649402320000|2022-04-08 07:18:40|4631.81|4631.81|4634.55|4634.55|4634.55|4634.55|4631.81|4631.81|0
1649402330000|2022-04-08 07:18:50|4634.67|4634.67|4637.58|4637.58|4637.58|4637.58|4634.67|4634.67|0
1649402340000|2022-04-08 07:19:00|4635.57|4635.57|4635.57|4635.57|4635.57|4635.57|4635.34|4635.34|0
1649402350000|2022-04-08 07:19:10|4636.24|4636.24|4634.23|4634.23|4636.24|4636.24|4634.23|4634.23|0
1649402370000|2022-04-08 07:19:30|4633.97|4633.97|4632.31|4632.31|4634.06|4634.06|4632.31|4632.31|0
1649402380000|2022-04-08 07:19:40|4633.02|4633.02|4632.9|4632.9|4633.02|4633.02|4632.9|4632.9|0
1649402390000|2022-04-08 07:19:50|4634.24|4634.24|4632.9|4632.9|4634.24|4634.24|4632.9|4632.9|0
1649402410000|2022-04-08 07:20:10|4635.88|4635.88|4638.07|4638.07|4638.07|4638.07|4635.62|4635.62|0
1649402420000|2022-04-08 07:20:20|4637.4|4637.4|4637.05|4637.05|4637.4|4637.4|4637.05|4637.05|0
1649402430000|2022-04-08 07:20:30|4636.71|4636.71|4637.38|4637.38|4637.38|4637.38|4636.71|4636.71|0
1649402440000|2022-04-08 07:20:40|4636.71|4636.71|4637.38|4637.38|4637.38|4637.38|4636.71|4636.71|0
1649402450000|2022-04-08 07:20:50|4638.05|4638.05|4636.76|4636.76|4638.05|4638.05|4636.76|4636.76|0
1649402460000|2022-04-08 07:21:00|4636.09|4636.09|4636.18|4636.18|4636.18|4636.18|4636.09|4636.09|0
1649402480000|2022-04-08 07:21:20|4635.51|4635.51|4633.85|4633.85|4635.95|4635.95|4633.67|4633.67|0
1649402490000|2022-04-08 07:21:30|4633.94|4633.94|4633.94|4633.94|4634.61|4634.61|4633.94|4633.94|0
1649402500000|2022-04-08 07:21:40|4634.56|4634.56|4634.91|4634.91|4634.91|4634.91|4634.56|4634.56|0
1649402510000|2022-04-08 07:21:50|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1649402520000|2022-04-08 07:22:00|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|4636.6|0
1649402530000|2022-04-08 07:22:10|4635.26|4635.26|4637.27|4637.27|4637.27|4637.27|4635.26|4635.26|0
1649402540000|2022-04-08 07:22:20|4637.71|4637.71|4636.34|4636.34|4637.71|4637.71|4636.34|4636.34|0
1649402560000|2022-04-08 07:22:40|4635|4635|4635|4635|4635|4635|4635|4635|0
1649402590000|2022-04-08 07:23:10|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|4634.7|0
1649402600000|2022-04-08 07:23:20|4634.56|4634.56|4634.64|4634.64|4634.82|4634.82|4634.56|4634.56|0
1649402610000|2022-04-08 07:23:30|4634.82|4634.82|4634.86|4634.86|4634.86|4634.86|4633.48|4633.48|0
1649402620000|2022-04-08 07:23:40|4634.53|4634.53|4634.36|4634.36|4634.53|4634.53|4634.36|4634.36|0
1649402630000|2022-04-08 07:23:50|4633.83|4633.83|4633.85|4633.85|4633.85|4633.85|4633.67|4633.67|0
1649402650000|2022-04-08 07:24:10|4633.18|4633.18|4633.06|4633.06|4633.68|4633.68|4633.06|4633.06|0
1649402660000|2022-04-08 07:24:20|4633.3|4633.3|4633.91|4633.91|4633.91|4633.91|4633.3|4633.3|0
1649402670000|2022-04-08 07:24:30|4634.18|4634.18|4634.09|4634.09|4634.18|4634.18|4634.09|4634.09|0
1649402680000|2022-04-08 07:24:40|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|4633.82|0
1649402690000|2022-04-08 07:24:50|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1649402700000|2022-04-08 07:25:00|4633.85|4633.85|4634.11|4634.11|4634.38|4634.38|4633.85|4633.85|0
1649402710000|2022-04-08 07:25:10|4633.5|4633.5|4633.92|4633.92|4634.03|4634.03|4633.5|4633.5|0
1649402720000|2022-04-08 07:25:20|4633.66|4633.66|4633.74|4633.74|4634.27|4634.27|4633.66|4633.66|0
1649402730000|2022-04-08 07:25:30|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|4633.07|0
1649402740000|2022-04-08 07:25:40|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|4633.43|0
1649402750000|2022-04-08 07:25:50|4632.09|4632.09|4631.29|4631.29|4632.09|4632.09|4630.85|4630.85|0
1649402760000|2022-04-08 07:26:00|4631.06|4631.06|4631.59|4631.59|4631.59|4631.59|4631.06|4631.06|0
1649402770000|2022-04-08 07:26:10|4633.6|4633.6|4633.01|4633.01|4633.6|4633.6|4632.93|4632.93|0
1649402780000|2022-04-08 07:26:20|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1649402790000|2022-04-08 07:26:30|4632.04|4632.04|4631.51|4631.51|4632.04|4632.04|4631.51|4631.51|0
1649402800000|2022-04-08 07:26:40|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|4628.83|0
1649402810000|2022-04-08 07:26:50|4629.05|4629.05|4628.67|4628.67|4629.05|4629.05|4628.67|4628.67|0
1649402820000|2022-04-08 07:27:00|4626|4626|4628.52|4628.52|4628.52|4628.52|4626|4626|0
1649402830000|2022-04-08 07:27:10|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|0
1649402840000|2022-04-08 07:27:20|4629.1|4629.1|4630.44|4630.44|4630.44|4630.44|4629.1|4629.1|0
1649402850000|2022-04-08 07:27:30|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1649402860000|2022-04-08 07:27:40|4631.25|4631.25|4630.9|4630.9|4631.25|4631.25|4630.9|4630.9|0
1649402870000|2022-04-08 07:27:50|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|0
1649402880000|2022-04-08 07:28:00|4628.44|4628.44|4628.83|4628.83|4629.01|4629.01|4628.34|4628.34|0
1649402890000|2022-04-08 07:28:10|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1649402900000|2022-04-08 07:28:20|4628.25|4628.25|4629.01|4629.01|4629.01|4629.01|4628.25|4628.25|0
1649402910000|2022-04-08 07:28:30|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|4629.68|0
1649402930000|2022-04-08 07:28:50|4630.38|4630.38|4631.71|4631.71|4631.71|4631.71|4630.38|4630.38|0
1649402940000|2022-04-08 07:29:00|4631|4631|4631|4631|4631|4631|4631|4631|0
1649402950000|2022-04-08 07:29:10|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|4631.67|0
1649402970000|2022-04-08 07:29:30|4630.97|4630.97|4631.23|4631.23|4631.23|4631.23|4630.97|4630.97|0
1649403000000|2022-04-08 07:30:00|4631.5|4631.5|4629|4629|4631.76|4631.76|4628.33|4628.33|0
1649403010000|2022-04-08 07:30:10|4629.35|4629.35|4629.53|4629.53|4629.53|4629.53|4629.17|4629.17|0
1649403020000|2022-04-08 07:30:20|4629.17|4629.17|4629|4629|4629.17|4629.17|4629|4629|0
1649403030000|2022-04-08 07:30:30|4628.73|4628.73|4628.2|4628.2|4628.73|4628.73|4628.2|4628.2|0
1649403040000|2022-04-08 07:30:40|4628.29|4628.29|4627.51|4627.51|4628.29|4628.29|4627.51|4627.51|0
1649403050000|2022-04-08 07:30:50|4628.18|4628.18|4628.45|4628.45|4628.45|4628.45|4628.18|4628.18|0
1649403060000|2022-04-08 07:31:00|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|4627.65|0
1649403070000|2022-04-08 07:31:10|4628.54|4628.54|4629.48|4629.48|4629.65|4629.65|4628.54|4628.54|0
1649403080000|2022-04-08 07:31:20|4629.75|4629.75|4628.51|4628.51|4629.75|4629.75|4628.51|4628.51|0
1649403090000|2022-04-08 07:31:30|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|4628.6|0
1649403100000|2022-04-08 07:31:40|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|0
1649403110000|2022-04-08 07:31:50|4628.95|4628.95|4630.96|4630.96|4630.96|4630.96|4628.95|4628.95|0
1649403120000|2022-04-08 07:32:00|4631.46|4631.46|4631.81|4631.81|4632.07|4632.07|4631.46|4631.46|0
1649403130000|2022-04-08 07:32:10|4631.63|4631.63|4631.9|4631.9|4631.9|4631.9|4631.63|4631.63|0
1649403160000|2022-04-08 07:32:40|4631.99|4631.99|4631.81|4631.81|4632.16|4632.16|4631.81|4631.81|0
1649403170000|2022-04-08 07:32:50|4631.72|4631.72|4631.81|4631.81|4631.81|4631.81|4631.72|4631.72|0
1649403180000|2022-04-08 07:33:00|4631.19|4631.19|4629.59|4629.59|4631.19|4631.19|4629.59|4629.59|0
1649403190000|2022-04-08 07:33:10|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1649403200000|2022-04-08 07:33:20|4630.29|4630.29|4630.96|4630.96|4630.96|4630.96|4630.29|4630.29|0
1649403210000|2022-04-08 07:33:30|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|4630.79|0
1649403250000|2022-04-08 07:34:10|4630.34|4630.34|4630.43|4630.43|4630.43|4630.43|4630.34|4630.34|0
1649403260000|2022-04-08 07:34:20|4630.17|4630.17|4630.34|4630.34|4630.34|4630.34|4630.17|4630.17|0
1649403270000|2022-04-08 07:34:30|4630.02|4630.02|4630.18|4630.18|4630.18|4630.18|4630.02|4630.02|0
1649403280000|2022-04-08 07:34:40|4630.09|4630.09|4631.26|4631.26|4631.26|4631.26|4629.83|4629.83|0
1649403290000|2022-04-08 07:34:50|4631.93|4631.93|4631.04|4631.04|4631.93|4631.93|4631.04|4631.04|0
1649403300000|2022-04-08 07:35:00|4631.13|4631.13|4631.84|4631.84|4631.84|4631.84|4631.13|4631.13|0
1649403310000|2022-04-08 07:35:10|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|4631.22|0
1649403320000|2022-04-08 07:35:20|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|4629.88|0
1649403330000|2022-04-08 07:35:30|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1649403340000|2022-04-08 07:35:40|4629.7|4629.7|4630.06|4630.06|4630.06|4630.06|4629.7|4629.7|0
1649403360000|2022-04-08 07:36:00|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|4629.44|0
1649403370000|2022-04-08 07:36:10|4629.53|4629.53|4629.61|4629.61|4629.61|4629.61|4629.53|4629.53|0
1649403390000|2022-04-08 07:36:30|4630.06|4630.06|4630.81|4630.81|4630.81|4630.81|4630.06|4630.06|0
1649403410000|2022-04-08 07:36:50|4631.17|4631.17|4630.81|4630.81|4631.17|4631.17|4630.81|4630.81|0
1649403420000|2022-04-08 07:37:00|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|4630.9|0
1649403430000|2022-04-08 07:37:10|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1649403440000|2022-04-08 07:37:20|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|4631.34|0
1649403450000|2022-04-08 07:37:30|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|4634.02|0
1649403460000|2022-04-08 07:37:40|4633.58|4633.58|4635.72|4635.72|4635.72|4635.72|4633.58|4633.58|0
1649403470000|2022-04-08 07:37:50|4635.8|4635.8|4635.72|4635.72|4635.8|4635.8|4635.72|4635.72|0
1649403480000|2022-04-08 07:38:00|4635.98|4635.98|4635.63|4635.63|4636.16|4636.16|4635.63|4635.63|0
1649403490000|2022-04-08 07:38:10|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|0
1649403510000|2022-04-08 07:38:30|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1649403520000|2022-04-08 07:38:40|4635.1|4635.1|4634.68|4634.68|4635.63|4635.63|4634.68|4634.68|0
1649403530000|2022-04-08 07:38:50|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|4634.77|0
1649403540000|2022-04-08 07:39:00|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|4634.5|0
1649403550000|2022-04-08 07:39:10|4634.95|4634.95|4635.48|4635.48|4635.74|4635.74|4634.95|4634.95|0
1649403570000|2022-04-08 07:39:30|4635.39|4635.39|4635.27|4635.27|4635.39|4635.39|4635.27|4635.27|0
1649403580000|2022-04-08 07:39:40|4635.51|4635.51|4635.62|4635.62|4635.62|4635.62|4635.51|4635.51|0
1649403590000|2022-04-08 07:39:50|4635.74|4635.74|4635.24|4635.24|4635.74|4635.74|4635.24|4635.24|0
1649403600000|2022-04-08 07:40:00|4635.95|4635.95|4636.21|4636.21|4636.21|4636.21|4635.95|4635.95|0
1649403610000|2022-04-08 07:40:10|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1649403620000|2022-04-08 07:40:20|4636.04|4636.04|4636.56|4636.56|4636.56|4636.56|4636.04|4636.04|0
1649403630000|2022-04-08 07:40:30|4639.91|4639.91|4640.58|4640.58|4640.58|4640.58|4639.91|4639.91|0
1649403640000|2022-04-08 07:40:40|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|4640.67|0
1649403650000|2022-04-08 07:40:50|4640.94|4640.94|4637.68|4637.68|4640.94|4640.94|4637.68|4637.68|0
1649403660000|2022-04-08 07:41:00|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|4636.34|0
1649403680000|2022-04-08 07:41:20|4635.01|4635.01|4635.28|4635.28|4635.28|4635.28|4635.01|4635.01|0
1649403700000|2022-04-08 07:41:40|4636.62|4636.62|4635.28|4635.28|4636.62|4636.62|4635.28|4635.28|0
1649403710000|2022-04-08 07:41:50|4634.92|4634.92|4636.26|4636.26|4636.26|4636.26|4634.92|4634.92|0
1649403720000|2022-04-08 07:42:00|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|4635.91|0
1649403730000|2022-04-08 07:42:10|4634.39|4634.39|4634.48|4634.48|4634.57|4634.57|4634.22|4634.22|0
1649403740000|2022-04-08 07:42:20|4634.57|4634.57|4635.24|4635.24|4635.24|4635.24|4634.57|4634.57|0
1649403760000|2022-04-08 07:42:40|4634.62|4634.62|4634.8|4634.8|4634.89|4634.89|4634.62|4634.62|0
1649403770000|2022-04-08 07:42:50|4634.53|4634.53|4634.18|4634.18|4634.53|4634.53|4634.18|4634.18|0
1649403780000|2022-04-08 07:43:00|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|4634.62|0
1649403790000|2022-04-08 07:43:10|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|4634.18|0
1649403800000|2022-04-08 07:43:20|4634.27|4634.27|4634.03|4634.03|4634.27|4634.27|4634.03|4634.03|0
1649403810000|2022-04-08 07:43:30|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|0
1649403820000|2022-04-08 07:43:40|4633.06|4633.06|4632.39|4632.39|4633.06|4633.06|4632.39|4632.39|0
1649403830000|2022-04-08 07:43:50|4632.13|4632.13|4632.57|4632.57|4632.57|4632.57|4632.13|4632.13|0
1649403840000|2022-04-08 07:44:00|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|4632.48|0
1649403850000|2022-04-08 07:44:10|4633.82|4633.82|4633.38|4633.38|4633.82|4633.82|4633.2|4633.2|0
1649403860000|2022-04-08 07:44:20|4633.2|4633.2|4633.47|4633.47|4633.47|4633.47|4633.2|4633.2|0
1649403870000|2022-04-08 07:44:30|4633.25|4633.25|4632.58|4632.58|4633.25|4633.25|4632.58|4632.58|0
1649403880000|2022-04-08 07:44:40|4632.42|4632.42|4632.16|4632.16|4632.42|4632.42|4632.16|4632.16|0
1649403890000|2022-04-08 07:44:50|4631.27|4631.27|4631.54|4631.54|4631.54|4631.54|4631.27|4631.27|0
1649403900000|2022-04-08 07:45:00|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|4631.27|0
1649403910000|2022-04-08 07:45:10|4629.93|4629.93|4629.37|4629.37|4629.93|4629.93|4629.37|4629.37|0
1649403920000|2022-04-08 07:45:20|4629.81|4629.81|4631.71|4631.71|4631.71|4631.71|4629.81|4629.81|0
1649403930000|2022-04-08 07:45:30|4630.65|4630.65|4630.47|4630.47|4630.65|4630.65|4630.47|4630.47|0
1649403940000|2022-04-08 07:45:40|4630.03|4630.03|4630.56|4630.56|4630.56|4630.56|4630.03|4630.03|0
1649403960000|2022-04-08 07:46:00|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|4630.74|0
1649403970000|2022-04-08 07:46:10|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|4631.35|0
1649404010000|2022-04-08 07:46:50|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|4630.56|0
1649404040000|2022-04-08 07:47:20|4630.3|4630.3|4630.46|4630.46|4630.46|4630.46|4630.3|4630.3|0
1649404070000|2022-04-08 07:47:50|4631.08|4631.08|4631.43|4631.43|4631.43|4631.43|4631.08|4631.08|0
1649404080000|2022-04-08 07:48:00|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|4631.08|0
1649404100000|2022-04-08 07:48:20|4630.41|4630.41|4627.73|4627.73|4630.41|4630.41|4627.73|4627.73|0
1649404130000|2022-04-08 07:48:50|4627.91|4627.91|4628.17|4628.17|4628.17|4628.17|4627.91|4627.91|0
1649404140000|2022-04-08 07:49:00|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|4628.28|0
1649404150000|2022-04-08 07:49:10|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|4628.54|0
1649404160000|2022-04-08 07:49:20|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|4628.72|0
1649404170000|2022-04-08 07:49:30|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|4629.25|0
1649404180000|2022-04-08 07:49:40|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|0
1649404210000|2022-04-08 07:50:10|4626.64|4626.64|4627.28|4627.28|4627.28|4627.28|4626.64|4626.64|0
1649404220000|2022-04-08 07:50:20|4627.95|4627.95|4626.61|4626.61|4627.95|4627.95|4626.61|4626.61|0
1649404230000|2022-04-08 07:50:30|4625.82|4625.82|4625.73|4625.73|4625.82|4625.82|4625.73|4625.73|0
1649404240000|2022-04-08 07:50:40|4626.08|4626.08|4626.26|4626.26|4626.26|4626.26|4626.08|4626.08|0
1649404250000|2022-04-08 07:50:50|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|0
1649404270000|2022-04-08 07:51:10|4627.16|4627.16|4628.71|4628.71|4628.71|4628.71|4627.16|4627.16|0
1649404280000|2022-04-08 07:51:20|4628.95|4628.95|4628.48|4628.48|4628.95|4628.95|4628.36|4628.36|0
1649404300000|2022-04-08 07:51:40|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|4628.21|0
1649404320000|2022-04-08 07:52:00|4628.1|4628.1|4628.42|4628.42|4628.42|4628.42|4627.96|4627.96|0
1649404330000|2022-04-08 07:52:10|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|0
1649404350000|2022-04-08 07:52:30|4628.16|4628.16|4629.04|4629.04|4629.04|4629.04|4628.16|4628.16|0
1649404360000|2022-04-08 07:52:40|4628.51|4628.51|4628.16|4628.16|4628.51|4628.51|4628.16|4628.16|0
1649404370000|2022-04-08 07:52:50|4629.5|4629.5|4630.17|4630.17|4630.17|4630.17|4629.5|4629.5|0
1649404400000|2022-04-08 07:53:20|4628.83|4628.83|4629.97|4629.97|4629.97|4629.97|4628.83|4628.83|0
1649404410000|2022-04-08 07:53:30|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|4630.59|0
1649404420000|2022-04-08 07:53:40|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|4631.26|0
1649404430000|2022-04-08 07:53:50|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|4630.64|0
1649404440000|2022-04-08 07:54:00|4630.32|4630.32|4630.05|4630.05|4630.32|4630.32|4630.05|4630.05|0
1649404450000|2022-04-08 07:54:10|4630.22|4630.22|4630.48|4630.48|4630.48|4630.48|4630.22|4630.22|0
1649404460000|2022-04-08 07:54:20|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|4630.22|0
1649404470000|2022-04-08 07:54:30|4630.48|4630.48|4629.86|4629.86|4630.48|4630.48|4629.86|4629.86|0
1649404490000|2022-04-08 07:54:50|4630.48|4630.48|4630.3|4630.3|4630.48|4630.48|4630.3|4630.3|0
1649404500000|2022-04-08 07:55:00|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|4630.75|0
1649404510000|2022-04-08 07:55:10|4630.39|4630.39|4632.4|4632.4|4632.4|4632.4|4630.39|4630.39|0
1649404530000|2022-04-08 07:55:30|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1649404540000|2022-04-08 07:55:40|4631.91|4631.91|4630.57|4630.57|4631.91|4631.91|4630.57|4630.57|0
1649404550000|2022-04-08 07:55:50|4630.75|4630.75|4630.57|4630.57|4630.75|4630.75|4630.57|4630.57|0
1649404560000|2022-04-08 07:56:00|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|4631.24|0
1649404620000|2022-04-08 07:57:00|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|4631.12|0
1649404630000|2022-04-08 07:57:10|4631.36|4631.36|4635.49|4635.49|4635.57|4635.57|4631.36|4631.36|0
1649404640000|2022-04-08 07:57:20|4635.31|4635.31|4635.04|4635.04|4635.31|4635.31|4635.04|4635.04|0
1649404650000|2022-04-08 07:57:30|4634.6|4634.6|4635.45|4635.45|4635.45|4635.45|4634.6|4634.6|0
1649404660000|2022-04-08 07:57:40|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|4635.1|0
1649404670000|2022-04-08 07:57:50|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1649404690000|2022-04-08 07:58:10|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|4635.93|0
1649404710000|2022-04-08 07:58:30|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|4636.22|0
1649404730000|2022-04-08 07:58:50|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|4636.31|0
1649404740000|2022-04-08 07:59:00|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|4636.98|0
1649404750000|2022-04-08 07:59:10|4637.07|4637.07|4637.78|4637.78|4637.78|4637.78|4637.07|4637.07|0
1649404760000|2022-04-08 07:59:20|4637.99|4637.99|4638.08|4638.08|4638.08|4638.08|4637.99|4637.99|0
1649404770000|2022-04-08 07:59:30|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|0
1649404780000|2022-04-08 07:59:40|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|4638.96|0
1649404790000|2022-04-08 07:59:50|4639.73|4639.73|4639.5|4639.5|4640.7|4640.7|4639.5|4639.5|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4637.33|4637.33|4638.16|4638.16|4637.33|4637.33|0
1649404850000|2022-04-08 08:00:50|4636.98|4636.98|4638.85|4638.85|4638.85|4638.85|4636.98|4636.98|0
1649404860000|2022-04-08 08:01:00|4638.94|4638.94|4639.11|4639.11|4639.56|4639.56|4638.94|4638.94|0
1649404870000|2022-04-08 08:01:10|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1649404910000|2022-04-08 08:01:50|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|4639.34|0
1649404920000|2022-04-08 08:02:00|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|4639.61|0
1649404930000|2022-04-08 08:02:10|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1649404960000|2022-04-08 08:02:40|4639.17|4639.17|4639.84|4639.84|4639.84|4639.84|4639.17|4639.17|0
1649404970000|2022-04-08 08:02:50|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|4639.92|0
1649404980000|2022-04-08 08:03:00|4640.54|4640.54|4641.62|4641.62|4641.88|4641.88|4640.54|4640.54|0
1649404990000|2022-04-08 08:03:10|4641.53|4641.53|4641.44|4641.44|4641.53|4641.53|4641.44|4641.44|0
1649405000000|2022-04-08 08:03:20|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1649405020000|2022-04-08 08:03:40|4640.49|4640.49|4642.23|4642.23|4642.5|4642.5|4640.49|4640.49|0
1649405030000|2022-04-08 08:03:50|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|4642.05|0
1649405040000|2022-04-08 08:04:00|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|4642.14|0
1649405050000|2022-04-08 08:04:10|4642.58|4642.58|4643.03|4643.03|4643.03|4643.03|4642.58|4642.58|0
1649405060000|2022-04-08 08:04:20|4643.52|4643.52|4644.45|4644.45|4644.45|4644.45|4643.52|4643.52|0
1649405070000|2022-04-08 08:04:30|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|4644.01|0
1649405080000|2022-04-08 08:04:40|4643.31|4643.31|4645.35|4645.35|4645.35|4645.35|4643.31|4643.31|0
1649405100000|2022-04-08 08:05:00|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|4644.91|0
1649405110000|2022-04-08 08:05:10|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1649405160000|2022-04-08 08:06:00|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1649405170000|2022-04-08 08:06:10|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|4645.68|0
1649405180000|2022-04-08 08:06:20|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1649405190000|2022-04-08 08:06:30|4647.02|4647.02|4645.01|4645.01|4647.02|4647.02|4645.01|4645.01|0
1649405210000|2022-04-08 08:06:50|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|4644.34|0
1649405220000|2022-04-08 08:07:00|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|4644.78|0
1649405230000|2022-04-08 08:07:10|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|0
1649405240000|2022-04-08 08:07:20|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1649405270000|2022-04-08 08:07:50|4645.49|4645.49|4645.58|4645.58|4645.58|4645.58|4645.49|4645.49|0
1649405280000|2022-04-08 08:08:00|4645.93|4645.93|4646.02|4646.02|4646.46|4646.46|4645.93|4645.93|0
1649405290000|2022-04-08 08:08:10|4646.11|4646.11|4645.75|4645.75|4646.11|4646.11|4645.75|4645.75|0
1649405300000|2022-04-08 08:08:20|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|4645.22|0
1649405320000|2022-04-08 08:08:40|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1649405340000|2022-04-08 08:09:00|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|4645.42|0
1649405350000|2022-04-08 08:09:10|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|0
1649405370000|2022-04-08 08:09:30|4646|4646|4646|4646|4646|4646|4646|4646|0
1649405380000|2022-04-08 08:09:40|4646.35|4646.35|4645.68|4645.68|4646.35|4646.35|4645.68|4645.68|0
1649405400000|2022-04-08 08:10:00|4646.3|4646.3|4647.41|4647.41|4647.41|4647.41|4646.3|4646.3|0
1649405430000|2022-04-08 08:10:30|4648.08|4648.08|4647.99|4647.99|4648.08|4648.08|4647.99|4647.99|0
1649405440000|2022-04-08 08:10:40|4648.17|4648.17|4648.84|4648.84|4648.84|4648.84|4648.17|4648.17|0
1649405450000|2022-04-08 08:10:50|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|4649.11|0
1649405460000|2022-04-08 08:11:00|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1649405470000|2022-04-08 08:11:10|4649.34|4649.34|4650.08|4650.08|4650.08|4650.08|4649.34|4649.34|0
1649405480000|2022-04-08 08:11:20|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|4649.99|0
1649405490000|2022-04-08 08:11:30|4651.33|4651.33|4651.44|4651.44|4651.44|4651.44|4651.33|4651.33|0
1649405500000|2022-04-08 08:11:40|4651.7|4651.7|4651.88|4651.88|4651.88|4651.88|4651.7|4651.7|0
1649405520000|2022-04-08 08:12:00|4653.89|4653.89|4650.74|4650.74|4653.89|4653.89|4650.74|4650.74|0
1649405530000|2022-04-08 08:12:10|4650.07|4650.07|4650.83|4650.83|4650.83|4650.83|4650.07|4650.07|0
1649405540000|2022-04-08 08:12:20|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|4650.67|0
1649405560000|2022-04-08 08:12:40|4650|4650|4650.79|4650.79|4650.79|4650.79|4650|4650|0
1649405580000|2022-04-08 08:13:00|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1649405590000|2022-04-08 08:13:10|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1649405600000|2022-04-08 08:13:20|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|4650.28|0
1649405620000|2022-04-08 08:13:40|4650.46|4650.46|4650.11|4650.11|4650.46|4650.46|4650.11|4650.11|0
1649405630000|2022-04-08 08:13:50|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|4650.78|0
1649405650000|2022-04-08 08:14:10|4651.04|4651.04|4652.2|4652.2|4652.2|4652.2|4650.86|4650.86|0
1649405660000|2022-04-08 08:14:20|4652.47|4652.47|4652.7|4652.7|4652.82|4652.82|4652.47|4652.47|0
1649405670000|2022-04-08 08:14:30|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|4652.6|0
1649405680000|2022-04-08 08:14:40|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|4651.93|0
1649405690000|2022-04-08 08:14:50|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|4652.09|0
1649405700000|2022-04-08 08:15:00|4653.43|4653.43|4653.43|4653.43|4653.6|4653.6|4653.43|4653.43|0
1649405710000|2022-04-08 08:15:10|4654.1|4654.1|4655.07|4655.07|4655.07|4655.07|4654.1|4654.1|0
1649405730000|2022-04-08 08:15:30|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1649405760000|2022-04-08 08:16:00|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|4655.25|0
1649405780000|2022-04-08 08:16:20|4655.6|4655.6|4656.09|4656.09|4656.09|4656.09|4655.43|4655.43|0
1649405790000|2022-04-08 08:16:30|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1649405800000|2022-04-08 08:16:40|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|4655.83|0
1649405810000|2022-04-08 08:16:50|4655.65|4655.65|4656.36|4656.36|4656.36|4656.36|4655.65|4655.65|0
1649405820000|2022-04-08 08:17:00|4657.03|4657.03|4656.43|4656.43|4657.21|4657.21|4656.43|4656.43|0
1649405830000|2022-04-08 08:17:10|4655.76|4655.76|4656.11|4656.11|4656.11|4656.11|4655.76|4655.76|0
1649405840000|2022-04-08 08:17:20|4656.29|4656.29|4655.83|4655.83|4656.29|4656.29|4655.74|4655.74|0
1649405860000|2022-04-08 08:17:40|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|4655.21|0
1649405890000|2022-04-08 08:18:10|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|4654.95|0
1649405910000|2022-04-08 08:18:30|4654.28|4654.28|4653.61|4653.61|4654.28|4654.28|4653.61|4653.61|0
1649405940000|2022-04-08 08:19:00|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|4653.08|0
1649405950000|2022-04-08 08:19:10|4653.26|4653.26|4652.93|4652.93|4653.26|4653.26|4652.93|4652.93|0
1649405970000|2022-04-08 08:19:30|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|4653.09|0
1649406000000|2022-04-08 08:20:00|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|0
1649406010000|2022-04-08 08:20:10|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|4652.1|0
1649406020000|2022-04-08 08:20:20|4652.28|4652.28|4651.54|4651.54|4652.28|4652.28|4651.54|4651.54|0
1649406060000|2022-04-08 08:21:00|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1649406070000|2022-04-08 08:21:10|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|4651.84|0
1649406080000|2022-04-08 08:21:20|4652.51|4652.51|4652.24|4652.24|4652.51|4652.51|4652.24|4652.24|0
1649406090000|2022-04-08 08:21:30|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|0
1649406120000|2022-04-08 08:22:00|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|4651.26|0
1649406160000|2022-04-08 08:22:40|4650.93|4650.93|4650.52|4650.52|4650.93|4650.93|4650.34|4650.34|0
1649406170000|2022-04-08 08:22:50|4650.43|4650.43|4650.16|4650.16|4650.43|4650.43|4650.16|4650.16|0
1649406180000|2022-04-08 08:23:00|4650.31|4650.31|4649.79|4649.79|4650.31|4650.31|4649.64|4649.64|0
1649406220000|2022-04-08 08:23:40|4649.7|4649.7|4650.05|4650.05|4650.05|4650.05|4649.7|4649.7|0
1649406230000|2022-04-08 08:23:50|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649406240000|2022-04-08 08:24:00|4650.46|4650.46|4650.9|4650.9|4650.99|4650.99|4650.46|4650.46|0
1649406250000|2022-04-08 08:24:10|4650.99|4650.99|4651.28|4651.28|4651.28|4651.28|4650.99|4650.99|0
1649406260000|2022-04-08 08:24:20|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|4650.84|0
1649406270000|2022-04-08 08:24:30|4651.37|4651.37|4652.71|4652.71|4652.71|4652.71|4651.37|4651.37|0
1649406280000|2022-04-08 08:24:40|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|4652.53|0
1649406290000|2022-04-08 08:24:50|4652.68|4652.68|4653.35|4653.35|4653.35|4653.35|4652.68|4652.68|0
1649406300000|2022-04-08 08:25:00|4653.45|4653.45|4653.51|4653.51|4653.51|4653.51|4653.35|4653.35|0
1649406320000|2022-04-08 08:25:20|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1649406330000|2022-04-08 08:25:30|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|4653.78|0
1649406350000|2022-04-08 08:25:50|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1649406370000|2022-04-08 08:26:10|4655.88|4655.88|4656.58|4656.58|4656.58|4656.58|4655.88|4655.88|0
1649406410000|2022-04-08 08:26:50|4655.91|4655.91|4655.85|4655.85|4656.03|4656.03|4655.85|4655.85|0
1649406420000|2022-04-08 08:27:00|4655.18|4655.18|4654.51|4654.51|4655.18|4655.18|4654.51|4654.51|0
1649406430000|2022-04-08 08:27:10|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|4654.69|0
1649406440000|2022-04-08 08:27:20|4655.36|4655.36|4655.18|4655.18|4655.36|4655.36|4655.18|4655.18|0
1649406450000|2022-04-08 08:27:30|4655.1|4655.1|4654.95|4654.95|4655.1|4655.1|4654.95|4654.95|0
1649406460000|2022-04-08 08:27:40|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|4654.28|0
1649406470000|2022-04-08 08:27:50|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|4654.01|0
1649406490000|2022-04-08 08:28:10|4653.75|4653.75|4651.88|4651.88|4653.75|4653.75|4651.88|4651.88|0
1649406500000|2022-04-08 08:28:20|4652.06|4652.06|4653.75|4653.75|4653.75|4653.75|4652.06|4652.06|0
1649406510000|2022-04-08 08:28:30|4653.42|4653.42|4653.6|4653.6|4653.6|4653.6|4653.42|4653.42|0
1649406520000|2022-04-08 08:28:40|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|4653.51|0
1649406570000|2022-04-08 08:29:30|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|4653.16|0
1649406580000|2022-04-08 08:29:40|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|4652.71|0
1649406590000|2022-04-08 08:29:50|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1649406600000|2022-04-08 08:30:00|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|4652.21|0
1649406610000|2022-04-08 08:30:10|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1649406620000|2022-04-08 08:30:20|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649406640000|2022-04-08 08:30:40|4652.34|4652.34|4652.42|4652.42|4652.42|4652.42|4652.34|4652.34|0
1649406650000|2022-04-08 08:30:50|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|4652.07|0
1649406660000|2022-04-08 08:31:00|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649406670000|2022-04-08 08:31:10|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649406680000|2022-04-08 08:31:20|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1649406690000|2022-04-08 08:31:30|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|4651.69|0
1649406730000|2022-04-08 08:32:10|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|4651.54|0
1649406740000|2022-04-08 08:32:20|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|4650.87|0
1649406750000|2022-04-08 08:32:30|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|4650.72|0
1649406770000|2022-04-08 08:32:50|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|4651.39|0
1649406780000|2022-04-08 08:33:00|4652.06|4652.06|4652.21|4652.21|4652.21|4652.21|4652.06|4652.06|0
1649406800000|2022-04-08 08:33:20|4651.54|4651.54|4648.35|4648.35|4651.54|4651.54|4648.35|4648.35|0
1649406820000|2022-04-08 08:33:40|4648.56|4648.56|4649.23|4649.23|4649.23|4649.23|4648.56|4648.56|0
1649406830000|2022-04-08 08:33:50|4648.56|4648.56|4648.91|4648.91|4649.62|4649.62|4648.56|4648.56|0
1649406840000|2022-04-08 08:34:00|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|4649.24|0
1649406850000|2022-04-08 08:34:10|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|4649.15|0
1649406910000|2022-04-08 08:35:10|4649.82|4649.82|4649.15|4649.15|4649.82|4649.82|4649.15|4649.15|0
1649406930000|2022-04-08 08:35:30|4648.98|4648.98|4648.89|4648.89|4648.98|4648.98|4648.89|4648.89|0
1649406940000|2022-04-08 08:35:40|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|4649.56|0
1649406950000|2022-04-08 08:35:50|4649.65|4649.65|4650.09|4650.09|4650.09|4650.09|4649.65|4649.65|0
1649406960000|2022-04-08 08:36:00|4651.43|4651.43|4650.99|4650.99|4651.43|4651.43|4650.99|4650.99|0
1649406970000|2022-04-08 08:36:10|4650.72|4650.72|4651.39|4651.39|4651.39|4651.39|4650.05|4650.05|0
1649406980000|2022-04-08 08:36:20|4651.21|4651.21|4651.3|4651.3|4651.3|4651.3|4651.21|4651.21|0
1649406990000|2022-04-08 08:36:30|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1649407000000|2022-04-08 08:36:40|4649.08|4649.08|4649.52|4649.52|4649.52|4649.52|4649.08|4649.08|0
1649407010000|2022-04-08 08:36:50|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|4649.26|0
1649407040000|2022-04-08 08:37:20|4648.9|4648.9|4648.73|4648.73|4648.9|4648.9|4648.73|4648.73|0
1649407060000|2022-04-08 08:37:40|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1649407070000|2022-04-08 08:37:50|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|0
1649407090000|2022-04-08 08:38:10|4648.06|4648.06|4647.84|4647.84|4648.06|4648.06|4647.84|4647.84|0
1649407130000|2022-04-08 08:38:50|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1649407140000|2022-04-08 08:39:00|4647.29|4647.29|4647.59|4647.59|4647.59|4647.59|4647.29|4647.29|0
1649407150000|2022-04-08 08:39:10|4647.29|4647.29|4647.62|4647.62|4647.62|4647.62|4647.29|4647.29|0
1649407160000|2022-04-08 08:39:20|4648.5|4648.5|4648.24|4648.24|4648.5|4648.5|4648.24|4648.24|0
1649407170000|2022-04-08 08:39:30|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|4647.57|0
1649407180000|2022-04-08 08:39:40|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|4647.3|0
1649407190000|2022-04-08 08:39:50|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|4645.96|0
1649407200000|2022-04-08 08:40:00|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|0
1649407230000|2022-04-08 08:40:30|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1649407240000|2022-04-08 08:40:40|4644.94|4644.94|4645.27|4645.27|4645.27|4645.27|4644.94|4644.94|0
1649407250000|2022-04-08 08:40:50|4644.83|4644.83|4644.16|4644.16|4644.83|4644.83|4644.16|4644.16|0
1649407310000|2022-04-08 08:41:50|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|4644.07|0
1649407320000|2022-04-08 08:42:00|4643.96|4643.96|4643.88|4643.88|4643.96|4643.96|4643.61|4643.61|0
1649407350000|2022-04-08 08:42:30|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|4644.55|0
1649407360000|2022-04-08 08:42:40|4643.88|4643.88|4643.52|4643.52|4643.88|4643.88|4643.52|4643.52|0
1649407390000|2022-04-08 08:43:10|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649407400000|2022-04-08 08:43:20|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|4643.52|0
1649407410000|2022-04-08 08:43:30|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|0
1649407420000|2022-04-08 08:43:40|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|4643.61|0
1649407430000|2022-04-08 08:43:50|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|4643.43|0
1649407440000|2022-04-08 08:44:00|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|4643.55|0
1649407470000|2022-04-08 08:44:30|4643.38|4643.38|4642.85|4642.85|4643.38|4643.38|4642.85|4642.85|0
1649407490000|2022-04-08 08:44:50|4642.35|4642.35|4642.09|4642.09|4642.35|4642.35|4642.09|4642.09|0
1649407500000|2022-04-08 08:45:00|4642|4642|4642|4642|4642|4642|4642|4642|0
1649407510000|2022-04-08 08:45:10|4642.27|4642.27|4642.79|4642.79|4642.79|4642.79|4642.27|4642.27|0
1649407520000|2022-04-08 08:45:20|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1649407540000|2022-04-08 08:45:40|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|4642.71|0
1649407550000|2022-04-08 08:45:50|4642.87|4642.87|4643.31|4643.31|4643.31|4643.31|4642.87|4642.87|0
1649407560000|2022-04-08 08:46:00|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1649407580000|2022-04-08 08:46:20|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1649407600000|2022-04-08 08:46:40|4641.98|4641.98|4641.31|4641.31|4641.98|4641.98|4641.31|4641.31|0
1649407610000|2022-04-08 08:46:50|4640.78|4640.78|4641.13|4641.13|4641.13|4641.13|4640.78|4640.78|0
1649407620000|2022-04-08 08:47:00|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|4641.39|0
1649407670000|2022-04-08 08:47:50|4641.13|4641.13|4640.6|4640.6|4641.13|4641.13|4640.6|4640.6|0
1649407680000|2022-04-08 08:48:00|4639.93|4639.93|4640.14|4640.14|4640.46|4640.46|4639.93|4639.93|0
1649407700000|2022-04-08 08:48:20|4640.81|4640.81|4640.89|4640.89|4640.89|4640.89|4640.81|4640.81|0
1649407710000|2022-04-08 08:48:30|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|4641.07|0
1649407720000|2022-04-08 08:48:40|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|4640.1|0
1649407740000|2022-04-08 08:49:00|4640.45|4640.45|4641.12|4641.12|4641.12|4641.12|4640.45|4640.45|0
1649407750000|2022-04-08 08:49:10|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|4641.92|0
1649407760000|2022-04-08 08:49:20|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1649407770000|2022-04-08 08:49:30|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|4641.12|0
1649407780000|2022-04-08 08:49:40|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|0
1649407790000|2022-04-08 08:49:50|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|4640.81|0
1649407800000|2022-04-08 08:50:00|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|0
1649407820000|2022-04-08 08:50:20|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|4641.65|0
1649407860000|2022-04-08 08:51:00|4641.53|4641.53|4641.62|4641.62|4641.62|4641.62|4641.53|4641.53|0
1649407870000|2022-04-08 08:51:10|4642.96|4642.96|4642.7|4642.7|4642.96|4642.96|4642.7|4642.7|0
1649407890000|2022-04-08 08:51:30|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|4642.87|0
1649407910000|2022-04-08 08:51:50|4642.34|4642.34|4641.34|4641.34|4642.34|4642.34|4641.34|4641.34|0
1649407920000|2022-04-08 08:52:00|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|4641.46|0
1649407930000|2022-04-08 08:52:10|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|4641.2|0
1649407940000|2022-04-08 08:52:20|4641.37|4641.37|4641.81|4641.81|4641.81|4641.81|4641.37|4641.37|0
1649407950000|2022-04-08 08:52:30|4642.52|4642.52|4642.7|4642.7|4642.7|4642.7|4642.52|4642.52|0
1649407970000|2022-04-08 08:52:50|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1649407980000|2022-04-08 08:53:00|4641.11|4641.11|4641.11|4641.11|4641.11|4641.11|4640.67|4640.67|0
1649407990000|2022-04-08 08:53:10|4641.46|4641.46|4641.28|4641.28|4641.55|4641.55|4641.28|4641.28|0
1649408000000|2022-04-08 08:53:20|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|4641.99|0
1649408010000|2022-04-08 08:53:30|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|4642.08|0
1649408020000|2022-04-08 08:53:40|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1649408030000|2022-04-08 08:53:50|4641.67|4641.67|4641|4641|4641.67|4641.67|4641|4641|0
1649408050000|2022-04-08 08:54:10|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1649408070000|2022-04-08 08:54:30|4640.65|4640.65|4640.49|4640.49|4640.65|4640.65|4640.32|4640.32|0
1649408080000|2022-04-08 08:54:40|4639.82|4639.82|4637.88|4637.88|4639.82|4639.82|4637.88|4637.88|0
1649408090000|2022-04-08 08:54:50|4637.77|4637.77|4636.89|4636.89|4637.77|4637.77|4636.89|4636.89|0
1649408100000|2022-04-08 08:55:00|4637.15|4637.15|4637.15|4637.15|4637.15|4637.15|4636.27|4636.27|0
1649408120000|2022-04-08 08:55:20|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|4637.32|0
1649408130000|2022-04-08 08:55:30|4637.11|4637.11|4636.76|4636.76|4637.11|4637.11|4636.76|4636.76|0
1649408140000|2022-04-08 08:55:40|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|4637.11|0
1649408150000|2022-04-08 08:55:50|4638.17|4638.17|4638.05|4638.05|4638.17|4638.17|4638.05|4638.05|0
1649408160000|2022-04-08 08:56:00|4637.44|4637.44|4637.79|4637.79|4637.79|4637.79|4637.44|4637.44|0
1649408170000|2022-04-08 08:56:10|4637.95|4637.95|4638.39|4638.39|4638.39|4638.39|4637.95|4637.95|0
1649408200000|2022-04-08 08:56:40|4637.72|4637.72|4636.61|4636.61|4637.72|4637.72|4636.61|4636.61|0
1649408210000|2022-04-08 08:56:50|4636.97|4636.97|4636.79|4636.79|4636.97|4636.97|4636.79|4636.79|0
1649408220000|2022-04-08 08:57:00|4636.12|4636.12|4636.65|4636.65|4636.65|4636.65|4636.12|4636.12|0
1649408230000|2022-04-08 08:57:10|4636.74|4636.74|4636.3|4636.3|4636.74|4636.74|4636.3|4636.3|0
1649408250000|2022-04-08 08:57:30|4636.47|4636.47|4636.59|4636.59|4636.59|4636.59|4636.47|4636.47|0
1649408260000|2022-04-08 08:57:40|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|4636.33|0
1649408270000|2022-04-08 08:57:50|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|4636.68|0
1649408290000|2022-04-08 08:58:10|4637.03|4637.03|4636.5|4636.5|4637.03|4637.03|4636.5|4636.5|0
1649408310000|2022-04-08 08:58:30|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1649408330000|2022-04-08 08:58:50|4637.3|4637.3|4636.77|4636.77|4637.3|4637.3|4636.77|4636.77|0
1649408370000|2022-04-08 08:59:30|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|4637.44|0
1649408380000|2022-04-08 08:59:40|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|4637.26|0
1649408390000|2022-04-08 08:59:50|4637.16|4637.16|4636.54|4636.54|4637.16|4637.16|4636.45|4636.45|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4635.76|4635.76|0
1649408410000|2022-04-08 09:00:10|4635.81|4635.81|4636.08|4636.08|4636.08|4636.08|4635.81|4635.81|0
1649408420000|2022-04-08 09:00:20|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|4636.25|0
1649408430000|2022-04-08 09:00:30|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|4635.9|0
1649408440000|2022-04-08 09:00:40|4635.73|4635.73|4636.08|4636.08|4636.08|4636.08|4635.73|4635.73|0
1649408460000|2022-04-08 09:01:00|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|4635.81|0
1649408490000|2022-04-08 09:01:30|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|4635.73|0
1649408500000|2022-04-08 09:01:40|4635.64|4635.64|4635.55|4635.55|4635.64|4635.64|4635.55|4635.55|0
1649408510000|2022-04-08 09:01:50|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4634.61|4634.61|0
1649408520000|2022-04-08 09:02:00|4636.16|4636.16|4635.83|4635.83|4636.16|4636.16|4635.83|4635.83|0
1649408530000|2022-04-08 09:02:10|4635.92|4635.92|4636.36|4636.36|4636.36|4636.36|4635.92|4635.92|0
1649408540000|2022-04-08 09:02:20|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1649408550000|2022-04-08 09:02:30|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1649408560000|2022-04-08 09:02:40|4633.68|4633.68|4633.68|4633.68|4633.68|4633.68|4633.01|4633.01|0
1649408570000|2022-04-08 09:02:50|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|4634.35|0
1649408580000|2022-04-08 09:03:00|4634.88|4634.88|4635.18|4635.18|4635.18|4635.18|4634.88|4634.88|0
1649408600000|2022-04-08 09:03:20|4634.51|4634.51|4634.68|4634.68|4634.68|4634.68|4634.51|4634.51|0
1649408610000|2022-04-08 09:03:30|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|4634.98|0
1649408620000|2022-04-08 09:03:40|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|4635.31|0
1649408630000|2022-04-08 09:03:50|4635.07|4635.07|4635.83|4635.83|4635.92|4635.92|4635.07|4635.07|0
1649408670000|2022-04-08 09:04:30|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|4636.27|0
1649408710000|2022-04-08 09:05:10|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|4636.18|0
1649408720000|2022-04-08 09:05:20|4636.09|4636.09|4636.09|4636.09|4636.18|4636.18|4635.83|4635.83|0
1649408730000|2022-04-08 09:05:30|4635.83|4635.83|4634.49|4634.49|4635.83|4635.83|4634.49|4634.49|0
1649408740000|2022-04-08 09:05:40|4633.15|4633.15|4633.82|4633.82|4633.82|4633.82|4633.15|4633.15|0
1649408750000|2022-04-08 09:05:50|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|4633.38|0
1649408760000|2022-04-08 09:06:00|4633.11|4633.11|4633.78|4633.78|4633.78|4633.78|4633.11|4633.11|0
1649408790000|2022-04-08 09:06:30|4633.34|4633.34|4632.67|4632.67|4633.34|4633.34|4632.67|4632.67|0
1649408800000|2022-04-08 09:06:40|4631.88|4631.88|4632.14|4632.14|4632.23|4632.23|4631.88|4631.88|0
1649408810000|2022-04-08 09:06:50|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1649408820000|2022-04-08 09:07:00|4632.72|4632.72|4633.52|4633.52|4633.52|4633.52|4632.72|4632.72|0
1649408850000|2022-04-08 09:07:30|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|4633.78|0
1649408860000|2022-04-08 09:07:40|4634.4|4634.4|4634.49|4634.49|4634.49|4634.49|4634.13|4634.13|0
1649408870000|2022-04-08 09:07:50|4633.96|4633.96|4634.05|4634.05|4634.05|4634.05|4633.96|4633.96|0
1649408880000|2022-04-08 09:08:00|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|4633.96|0
1649408920000|2022-04-08 09:08:40|4633.29|4633.29|4633.85|4633.85|4633.96|4633.96|4633.29|4633.29|0
1649408940000|2022-04-08 09:09:00|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|4634.52|0
1649408950000|2022-04-08 09:09:10|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|4635.19|0
1649408960000|2022-04-08 09:09:20|4635.07|4635.07|4635.07|4635.07|4635.07|4635.07|4634.4|4634.4|0
1649408970000|2022-04-08 09:09:30|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1649408980000|2022-04-08 09:09:40|4635.51|4635.51|4634.32|4634.32|4635.51|4635.51|4634.32|4634.32|0
1649409000000|2022-04-08 09:10:00|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|4634.61|0
1649409060000|2022-04-08 09:11:00|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|4635.28|0
1649409070000|2022-04-08 09:11:10|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1649409090000|2022-04-08 09:11:30|4635.57|4635.57|4637.62|4637.62|4637.62|4637.62|4635.57|4635.57|0
1649409140000|2022-04-08 09:12:20|4637.74|4637.74|4637.62|4637.62|4637.74|4637.74|4637.62|4637.62|0
1649409180000|2022-04-08 09:13:00|4638.29|4638.29|4638.47|4638.47|4638.47|4638.47|4638.29|4638.29|0
1649409190000|2022-04-08 09:13:10|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|4638.03|0
1649409200000|2022-04-08 09:13:20|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|4637.85|0
1649409210000|2022-04-08 09:13:30|4637.58|4637.58|4637.91|4637.91|4637.91|4637.91|4637.58|4637.58|0
1649409220000|2022-04-08 09:13:40|4638|4638|4638|4638|4638|4638|4638|4638|0
1649409240000|2022-04-08 09:14:00|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|4637.84|0
1649409250000|2022-04-08 09:14:10|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|4639.85|0
1649409260000|2022-04-08 09:14:20|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|4639.93|0
1649409270000|2022-04-08 09:14:30|4640.02|4640.02|4640.2|4640.2|4640.2|4640.2|4640.02|4640.02|0
1649409310000|2022-04-08 09:15:10|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1649409320000|2022-04-08 09:15:20|4639.32|4639.32|4640.6|4640.6|4640.6|4640.6|4639.32|4639.32|0
1649409330000|2022-04-08 09:15:30|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1649409340000|2022-04-08 09:15:40|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|0
1649409360000|2022-04-08 09:16:00|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|4641.27|0
1649409380000|2022-04-08 09:16:20|4641.94|4641.94|4639.93|4639.93|4641.94|4641.94|4639.93|4639.93|0
1649409410000|2022-04-08 09:16:50|4640.11|4640.11|4639.96|4639.96|4640.11|4640.11|4639.96|4639.96|0
1649409420000|2022-04-08 09:17:00|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|4640.29|0
1649409450000|2022-04-08 09:17:30|4640.47|4640.47|4640.38|4640.38|4640.47|4640.47|4640.38|4640.38|0
1649409510000|2022-04-08 09:18:30|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|4640.47|0
1649409530000|2022-04-08 09:18:50|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|4640.82|0
1649409540000|2022-04-08 09:19:00|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|0
1649409550000|2022-04-08 09:19:10|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|4641.28|0
1649409590000|2022-04-08 09:19:50|4641.49|4641.49|4642.87|4642.87|4642.87|4642.87|4641.49|4641.49|0
1649409610000|2022-04-08 09:20:10|4643.22|4643.22|4644.42|4644.42|4644.42|4644.42|4643.22|4643.22|0
1649409620000|2022-04-08 09:20:20|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|4644.6|0
1649409650000|2022-04-08 09:20:50|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|4645.27|0
1649409670000|2022-04-08 09:21:10|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1649409680000|2022-04-08 09:21:20|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|4645.79|0
1649409700000|2022-04-08 09:21:40|4645|4645|4644.73|4644.73|4645|4645|4644.73|4644.73|0
1649409710000|2022-04-08 09:21:50|4645.08|4645.08|4645.17|4645.17|4645.35|4645.35|4645.08|4645.08|0
1649409720000|2022-04-08 09:22:00|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1649409750000|2022-04-08 09:22:30|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1649409790000|2022-04-08 09:23:10|4646.34|4646.34|4645.98|4645.98|4646.34|4646.34|4645.98|4645.98|0
1649409820000|2022-04-08 09:23:40|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|0
1649409830000|2022-04-08 09:23:50|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|4644.18|0
1649409840000|2022-04-08 09:24:00|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|4644.85|0
1649409860000|2022-04-08 09:24:20|4644.15|4644.15|4644.24|4644.24|4644.24|4644.24|4644.06|4644.06|0
1649409870000|2022-04-08 09:24:30|4644.32|4644.32|4644.24|4644.24|4644.32|4644.32|4644.24|4644.24|0
1649409880000|2022-04-08 09:24:40|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|0
1649409900000|2022-04-08 09:25:00|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|4644.03|0
1649409910000|2022-04-08 09:25:10|4643.88|4643.88|4644.03|4644.03|4644.03|4644.03|4643.88|4643.88|0
1649409920000|2022-04-08 09:25:20|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1649409940000|2022-04-08 09:25:40|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|4644.5|0
1649410000000|2022-04-08 09:26:40|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1649410010000|2022-04-08 09:26:50|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1649410020000|2022-04-08 09:27:00|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1649410030000|2022-04-08 09:27:10|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|4643.37|0
1649410050000|2022-04-08 09:27:30|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|4643.11|0
1649410070000|2022-04-08 09:27:50|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|0
1649410120000|2022-04-08 09:28:40|4642.54|4642.54|4642.46|4642.46|4642.54|4642.54|4642.46|4642.46|0
1649410140000|2022-04-08 09:29:00|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1649410150000|2022-04-08 09:29:10|4642.81|4642.81|4643.48|4643.48|4643.48|4643.48|4642.81|4642.81|0
1649410170000|2022-04-08 09:29:30|4643.83|4643.83|4643.74|4643.74|4643.83|4643.83|4643.74|4643.74|0
1649410180000|2022-04-08 09:29:40|4643.07|4643.07|4643.25|4643.25|4643.25|4643.25|4643.07|4643.07|0
1649410200000|2022-04-08 09:30:00|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1649410230000|2022-04-08 09:30:30|4644.18|4644.18|4644.27|4644.27|4644.27|4644.27|4644.18|4644.18|0
1649410240000|2022-04-08 09:30:40|4644.38|4644.38|4644.47|4644.47|4644.47|4644.47|4644.38|4644.38|0
1649410270000|2022-04-08 09:31:10|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|0
1649410280000|2022-04-08 09:31:20|4644.03|4644.03|4644.2|4644.2|4644.2|4644.2|4644.03|4644.03|0
1649410290000|2022-04-08 09:31:30|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|4644.38|0
1649410300000|2022-04-08 09:31:40|4644.64|4644.64|4644.82|4644.82|4644.91|4644.91|4644.64|4644.64|0
1649410320000|2022-04-08 09:32:00|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1649410330000|2022-04-08 09:32:10|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|4643.59|0
1649410340000|2022-04-08 09:32:20|4643.32|4643.32|4644.84|4644.84|4644.84|4644.84|4643.32|4643.32|0
1649410370000|2022-04-08 09:32:50|4644.49|4644.49|4644.13|4644.13|4644.49|4644.49|4644.13|4644.13|0
1649410380000|2022-04-08 09:33:00|4643.74|4643.74|4643.89|4643.89|4643.89|4643.89|4643.74|4643.74|0
1649410410000|2022-04-08 09:33:30|4643.22|4643.22|4643.37|4643.37|4643.37|4643.37|4643.22|4643.22|0
1649410420000|2022-04-08 09:33:40|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1649410430000|2022-04-08 09:33:50|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|0
1649410450000|2022-04-08 09:34:10|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|4643.47|0
1649410460000|2022-04-08 09:34:20|4643.57|4643.57|4643.49|4643.49|4643.57|4643.57|4643.49|4643.49|0
1649410480000|2022-04-08 09:34:40|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|4643.38|0
1649410500000|2022-04-08 09:35:00|4643.7|4643.7|4643.43|4643.43|4643.7|4643.7|4643.43|4643.43|0
1649410510000|2022-04-08 09:35:10|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|4643.26|0
1649410530000|2022-04-08 09:35:30|4643.52|4643.52|4644.86|4644.86|4644.86|4644.86|4643.52|4643.52|0
1649410540000|2022-04-08 09:35:40|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|4645.01|0
1649410570000|2022-04-08 09:36:10|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|4644.65|0
1649410580000|2022-04-08 09:36:20|4644.3|4644.3|4644.57|4644.57|4644.57|4644.57|4644.3|4644.3|0
1649410600000|2022-04-08 09:36:40|4644.99|4644.99|4645.08|4645.08|4645.08|4645.08|4644.99|4644.99|0
1649410610000|2022-04-08 09:36:50|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649410630000|2022-04-08 09:37:10|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|4645.08|0
1649410640000|2022-04-08 09:37:20|4644.9|4644.9|4644.81|4644.81|4644.9|4644.9|4644.73|4644.73|0
1649410670000|2022-04-08 09:37:50|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1649410710000|2022-04-08 09:38:30|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|4645.26|0
1649410720000|2022-04-08 09:38:40|4645.87|4645.87|4648.11|4648.11|4648.55|4648.55|4645.87|4645.87|0
1649410730000|2022-04-08 09:38:50|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|0
1649410760000|2022-04-08 09:39:20|4648.73|4648.73|4650.07|4650.07|4650.07|4650.07|4648.73|4648.73|0
1649410780000|2022-04-08 09:39:40|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|4648.73|0
1649410800000|2022-04-08 09:40:00|4648.91|4648.91|4648.73|4648.73|4648.91|4648.91|4648.73|4648.73|0
1649410820000|2022-04-08 09:40:20|4648.91|4648.91|4652.26|4652.26|4652.26|4652.26|4648.91|4648.91|0
1649410830000|2022-04-08 09:40:30|4652.78|4652.78|4653.45|4653.45|4653.45|4653.45|4652.78|4652.78|0
1649410840000|2022-04-08 09:40:40|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|4654.79|0
1649410870000|2022-04-08 09:41:10|4655.15|4655.15|4654.65|4654.65|4655.32|4655.32|4654.65|4654.65|0
1649410880000|2022-04-08 09:41:20|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1649410890000|2022-04-08 09:41:30|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1649410910000|2022-04-08 09:41:50|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|4653.31|0
1649410920000|2022-04-08 09:42:00|4653.4|4653.4|4653.31|4653.31|4653.4|4653.4|4653.31|4653.31|0
1649410930000|2022-04-08 09:42:10|4653.98|4653.98|4654.25|4654.25|4654.25|4654.25|4653.98|4653.98|0
1649410940000|2022-04-08 09:42:20|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|4654.58|0
1649410950000|2022-04-08 09:42:30|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|4654.41|0
1649410960000|2022-04-08 09:42:40|4659.1|4659.1|4660.44|4660.44|4660.44|4660.44|4659.1|4659.1|0
1649410970000|2022-04-08 09:42:50|4660.77|4660.77|4660.92|4660.92|4660.92|4660.92|4660.77|4660.77|0
1649410980000|2022-04-08 09:43:00|4661.36|4661.36|4662.38|4662.38|4662.38|4662.38|4661.36|4661.36|0
1649411010000|2022-04-08 09:43:30|4662.3|4662.3|4662.3|4662.3|4662.56|4662.56|4662.3|4662.3|0
1649411040000|2022-04-08 09:44:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1649411060000|2022-04-08 09:44:20|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1649411070000|2022-04-08 09:44:30|4662.44|4662.44|4662.33|4662.33|4662.44|4662.44|4662.33|4662.33|0
1649411080000|2022-04-08 09:44:40|4661.66|4661.66|4660.32|4660.32|4661.66|4661.66|4659.65|4659.65|0
1649411090000|2022-04-08 09:44:50|4658.98|4658.98|4660.42|4660.42|4660.42|4660.42|4658.98|4658.98|0
1649411100000|2022-04-08 09:45:00|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|4661.09|0
1649411140000|2022-04-08 09:45:40|4660.92|4660.92|4661.18|4661.18|4661.18|4661.18|4660.92|4660.92|0
1649411180000|2022-04-08 09:46:20|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|4661.44|0
1649411200000|2022-04-08 09:46:40|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|0
1649411220000|2022-04-08 09:47:00|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1649411240000|2022-04-08 09:47:20|4661.2|4661.2|4663.21|4663.21|4663.21|4663.21|4661.2|4661.2|0
1649411250000|2022-04-08 09:47:30|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1649411280000|2022-04-08 09:48:00|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649411290000|2022-04-08 09:48:10|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1649411300000|2022-04-08 09:48:20|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|4663.95|0
1649411320000|2022-04-08 09:48:40|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1649411330000|2022-04-08 09:48:50|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1649411340000|2022-04-08 09:49:00|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|4664.07|0
1649411380000|2022-04-08 09:49:40|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|4663.28|0
1649411410000|2022-04-08 09:50:10|4662.61|4662.61|4661.09|4661.09|4662.61|4662.61|4660.6|4660.6|0
1649411450000|2022-04-08 09:50:50|4660.82|4660.82|4661|4661|4661|4661|4660.82|4660.82|0
1649411460000|2022-04-08 09:51:00|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|4660.84|0
1649411470000|2022-04-08 09:51:10|4660.51|4660.51|4660.95|4660.95|4660.95|4660.95|4660.51|4660.51|0
1649411480000|2022-04-08 09:51:20|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1649411490000|2022-04-08 09:51:30|4661.04|4661.04|4661.13|4661.13|4661.13|4661.13|4661.04|4661.04|0
1649411530000|2022-04-08 09:52:10|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|4661.46|0
1649411550000|2022-04-08 09:52:30|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1649411560000|2022-04-08 09:52:40|4663.24|4663.24|4662.57|4662.57|4663.24|4663.24|4662.57|4662.57|0
1649411570000|2022-04-08 09:52:50|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|4661.9|0
1649411590000|2022-04-08 09:53:10|4661.28|4661.28|4661.46|4661.46|4661.46|4661.46|4661.28|4661.28|0
1649411600000|2022-04-08 09:53:20|4660.79|4660.79|4660.87|4660.87|4660.87|4660.87|4660.79|4660.79|0
1649411610000|2022-04-08 09:53:30|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|4660.7|0
1649411620000|2022-04-08 09:53:40|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|4660.58|0
1649411640000|2022-04-08 09:54:00|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|4660.67|0
1649411650000|2022-04-08 09:54:10|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|4660.5|0
1649411660000|2022-04-08 09:54:20|4660.15|4660.15|4660.86|4660.86|4660.86|4660.86|4660.15|4660.15|0
1649411680000|2022-04-08 09:54:40|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|4660.19|0
1649411690000|2022-04-08 09:54:50|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1649411700000|2022-04-08 09:55:00|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649411720000|2022-04-08 09:55:20|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1649411730000|2022-04-08 09:55:30|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|4660.15|0
1649411740000|2022-04-08 09:55:40|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1649411780000|2022-04-08 09:56:20|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|4661.64|0
1649411800000|2022-04-08 09:56:40|4661.46|4661.46|4661.2|4661.2|4661.46|4661.46|4661.2|4661.2|0
1649411810000|2022-04-08 09:56:50|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1649411820000|2022-04-08 09:57:00|4661.7|4661.7|4661.87|4661.87|4661.87|4661.87|4661.7|4661.7|0
1649411850000|2022-04-08 09:57:30|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|4661.61|0
1649411880000|2022-04-08 09:58:00|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|4661.7|0
1649411890000|2022-04-08 09:58:10|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1649411910000|2022-04-08 09:58:30|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|4662.14|0
1649411950000|2022-04-08 09:59:10|4662.31|4662.31|4662.31|4662.31|4662.58|4662.58|4662.31|4662.31|0
1649411960000|2022-04-08 09:59:20|4659.63|4659.63|4660.3|4660.3|4660.3|4660.3|4659.63|4659.63|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4661.79|4661.79|4661.79|4661.79|4660.39|4660.39|0
1649412010000|2022-04-08 10:00:10|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|4661.18|0
1649412020000|2022-04-08 10:00:20|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|4661.35|0
1649412050000|2022-04-08 10:00:50|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1649412060000|2022-04-08 10:01:00|4661.5|4661.5|4663.42|4663.42|4663.42|4663.42|4661.41|4661.41|0
1649412070000|2022-04-08 10:01:10|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1649412080000|2022-04-08 10:01:20|4663.77|4663.77|4663.86|4663.86|4663.86|4663.86|4663.77|4663.77|0
1649412090000|2022-04-08 10:01:30|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|0
1649412110000|2022-04-08 10:01:50|4663.24|4663.24|4663.33|4663.33|4663.51|4663.51|4663.24|4663.24|0
1649412120000|2022-04-08 10:02:00|4663.6|4663.6|4662.93|4662.93|4663.6|4663.6|4662.93|4662.93|0
1649412140000|2022-04-08 10:02:20|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1649412180000|2022-04-08 10:03:00|4662.31|4662.31|4662.16|4662.16|4662.31|4662.31|4662.16|4662.16|0
1649412200000|2022-04-08 10:03:20|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1649412210000|2022-04-08 10:03:30|4662.15|4662.15|4661.15|4661.15|4662.15|4662.15|4661.15|4661.15|0
1649412220000|2022-04-08 10:03:40|4661.95|4661.95|4661.77|4661.77|4661.95|4661.95|4661.77|4661.77|0
1649412230000|2022-04-08 10:03:50|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|4661.87|0
1649412250000|2022-04-08 10:04:10|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1649412290000|2022-04-08 10:04:50|4661.77|4661.77|4661.95|4661.95|4661.95|4661.95|4661.77|4661.77|0
1649412300000|2022-04-08 10:05:00|4661.77|4661.77|4662.04|4662.04|4662.04|4662.04|4661.77|4661.77|0
1649412370000|2022-04-08 10:06:10|4662.22|4662.22|4662.22|4662.22|4662.39|4662.39|4662.22|4662.22|0
1649412390000|2022-04-08 10:06:30|4662.04|4662.04|4663.24|4663.24|4663.24|4663.24|4660.96|4660.96|0
1649412400000|2022-04-08 10:06:40|4662.53|4662.53|4662.62|4662.62|4662.62|4662.62|4662.53|4662.53|0
1649412430000|2022-04-08 10:07:10|4661.95|4661.95|4659.94|4659.94|4661.95|4661.95|4659.94|4659.94|0
1649412440000|2022-04-08 10:07:20|4659.7|4659.7|4659.59|4659.59|4659.7|4659.7|4659.59|4659.59|0
1649412460000|2022-04-08 10:07:40|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|4659.37|0
1649412470000|2022-04-08 10:07:50|4659.14|4659.14|4659.38|4659.38|4659.38|4659.38|4659.14|4659.14|0
1649412480000|2022-04-08 10:08:00|4659.17|4659.17|4659.44|4659.44|4659.44|4659.44|4659.17|4659.17|0
1649412490000|2022-04-08 10:08:10|4659.53|4659.53|4659.7|4659.7|4659.7|4659.7|4659.53|4659.53|0
1649412520000|2022-04-08 10:08:40|4659.87|4659.87|4660.21|4660.21|4660.21|4660.21|4659.54|4659.54|0
1649412570000|2022-04-08 10:09:30|4660.03|4660.03|4660.3|4660.3|4660.3|4660.3|4660.03|4660.03|0
1649412600000|2022-04-08 10:10:00|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|4660.47|0
1649412610000|2022-04-08 10:10:10|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1649412620000|2022-04-08 10:10:20|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|4660.53|0
1649412650000|2022-04-08 10:10:50|4660.62|4660.62|4660.53|4660.53|4660.62|4660.62|4660.53|4660.53|0
1649412680000|2022-04-08 10:11:20|4660.71|4660.71|4660.8|4660.8|4660.97|4660.97|4660.71|4660.71|0
1649412700000|2022-04-08 10:11:40|4660.53|4660.53|4661.38|4661.38|4661.38|4661.38|4660.53|4660.53|0
1649412720000|2022-04-08 10:12:00|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|4661.47|0
1649412740000|2022-04-08 10:12:20|4661.61|4661.61|4661.76|4661.76|4661.76|4661.76|4661.61|4661.61|0
1649412750000|2022-04-08 10:12:30|4661.85|4661.85|4661.97|4661.97|4661.97|4661.97|4661.85|4661.85|0
1649412760000|2022-04-08 10:12:40|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|0
1649412790000|2022-04-08 10:13:10|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|0
1649412810000|2022-04-08 10:13:30|4661.83|4661.83|4662.15|4662.15|4662.5|4662.5|4661.83|4661.83|0
1649412820000|2022-04-08 10:13:40|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|4662.81|0
1649412840000|2022-04-08 10:14:00|4662.73|4662.73|4662.81|4662.81|4662.81|4662.81|4662.73|4662.73|0
1649412850000|2022-04-08 10:14:10|4661.7|4661.7|4658.89|4658.89|4661.7|4661.7|4658.89|4658.89|0
1649412860000|2022-04-08 10:14:20|4658.54|4658.54|4660.44|4660.44|4660.97|4660.97|4658.54|4658.54|0
1649412870000|2022-04-08 10:14:30|4661.06|4661.06|4660.8|4660.8|4661.06|4661.06|4660.71|4660.71|0
1649412880000|2022-04-08 10:14:40|4661.68|4661.68|4661.77|4661.77|4661.77|4661.77|4661.68|4661.68|0
1649412900000|2022-04-08 10:15:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1649412910000|2022-04-08 10:15:10|4661.41|4661.41|4661.83|4661.83|4661.86|4661.86|4661.41|4661.41|0
1649412920000|2022-04-08 10:15:20|4661.91|4661.91|4663.03|4663.03|4663.56|4663.56|4661.91|4661.91|0
1649412930000|2022-04-08 10:15:30|4662.23|4662.23|4662.32|4662.32|4662.32|4662.32|4662.23|4662.23|0
1649412940000|2022-04-08 10:15:40|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|0
1649412950000|2022-04-08 10:15:50|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|4662.94|0
1649412960000|2022-04-08 10:16:00|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|4662.83|0
1649412990000|2022-04-08 10:16:30|4663|4663|4663|4663|4663|4663|4663|4663|0
1649413000000|2022-04-08 10:16:40|4662.48|4662.48|4663.18|4663.18|4663.18|4663.18|4662.48|4662.48|0
1649413010000|2022-04-08 10:16:50|4663.27|4663.27|4663.36|4663.36|4663.36|4663.36|4663.27|4663.27|0
1649413020000|2022-04-08 10:17:00|4663.01|4663.01|4663.27|4663.27|4663.27|4663.27|4663.01|4663.01|0
1649413050000|2022-04-08 10:17:30|4663.01|4663.01|4663.38|4663.38|4663.38|4663.38|4663.01|4663.01|0
1649413060000|2022-04-08 10:17:40|4662.04|4662.04|4661.42|4661.42|4662.04|4662.04|4661.33|4661.33|0
1649413070000|2022-04-08 10:17:50|4661.6|4661.6|4661.33|4661.33|4661.6|4661.6|4661.33|4661.33|0
1649413080000|2022-04-08 10:18:00|4661.6|4661.6|4664.36|4664.36|4664.86|4664.86|4661.6|4661.6|0
1649413090000|2022-04-08 10:18:10|4664.71|4664.71|4664.54|4664.54|4664.71|4664.71|4664.54|4664.54|0
1649413100000|2022-04-08 10:18:20|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1649413110000|2022-04-08 10:18:30|4664.45|4664.45|4664.36|4664.36|4664.45|4664.45|4664.36|4664.36|0
1649413140000|2022-04-08 10:19:00|4664.69|4664.69|4664.78|4664.78|4664.95|4664.95|4664.69|4664.69|0
1649413150000|2022-04-08 10:19:10|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1649413160000|2022-04-08 10:19:20|4664.69|4664.69|4665.04|4665.04|4665.04|4665.04|4664.69|4664.69|0
1649413170000|2022-04-08 10:19:30|4665.22|4665.22|4665.04|4665.04|4665.22|4665.22|4665.04|4665.04|0
1649413180000|2022-04-08 10:19:40|4664.69|4664.69|4663.98|4663.98|4664.69|4664.69|4663.98|4663.98|0
1649413190000|2022-04-08 10:19:50|4663.88|4663.88|4663.43|4663.43|4663.88|4663.88|4663.43|4663.43|0
1649413200000|2022-04-08 10:20:00|4663.54|4663.54|4664.07|4664.07|4664.07|4664.07|4663.54|4663.54|0
1649413210000|2022-04-08 10:20:10|4664.78|4664.78|4664.86|4664.86|4665.13|4665.13|4664.78|4664.78|0
1649413250000|2022-04-08 10:20:50|4666.61|4666.61|4665.76|4665.76|4666.61|4666.61|4665.76|4665.76|0
1649413260000|2022-04-08 10:21:00|4665.85|4665.85|4665.14|4665.14|4665.85|4665.85|4665.14|4665.14|0
1649413270000|2022-04-08 10:21:10|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1649413320000|2022-04-08 10:22:00|4665.4|4665.4|4666.02|4666.02|4666.02|4666.02|4665.4|4665.4|0
1649413330000|2022-04-08 10:22:10|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1649413360000|2022-04-08 10:22:40|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|0
1649413370000|2022-04-08 10:22:50|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|0
1649413380000|2022-04-08 10:23:00|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|4666.04|0
1649413390000|2022-04-08 10:23:10|4665.72|4665.72|4665.87|4665.87|4665.87|4665.87|4665.54|4665.54|0
1649413420000|2022-04-08 10:23:40|4665.51|4665.51|4665.87|4665.87|4665.87|4665.87|4665.51|4665.51|0
1649413430000|2022-04-08 10:23:50|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4663.86|4663.86|0
1649413480000|2022-04-08 10:24:40|4664.7|4664.7|4664.53|4664.53|4664.7|4664.7|4664.53|4664.53|0
1649413510000|2022-04-08 10:25:10|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1649413520000|2022-04-08 10:25:20|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|4664.18|0
1649413560000|2022-04-08 10:26:00|4664.09|4664.09|4663.73|4663.73|4664.09|4664.09|4663.73|4663.73|0
1649413580000|2022-04-08 10:26:20|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|4663.65|0
1649413600000|2022-04-08 10:26:40|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1649413610000|2022-04-08 10:26:50|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|0
1649413620000|2022-04-08 10:27:00|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1649413630000|2022-04-08 10:27:10|4663.73|4663.73|4664.09|4664.09|4664.09|4664.09|4663.73|4663.73|0
1649413670000|2022-04-08 10:27:50|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|4663.56|0
1649413690000|2022-04-08 10:28:10|4663.29|4663.29|4663.2|4663.2|4663.29|4663.29|4663.2|4663.2|0
1649413710000|2022-04-08 10:28:30|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649413720000|2022-04-08 10:28:40|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|4663.79|0
1649413740000|2022-04-08 10:29:00|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|4664.46|0
1649413750000|2022-04-08 10:29:10|4664.72|4664.72|4664.63|4664.63|4664.72|4664.72|4664.63|4664.63|0
1649413790000|2022-04-08 10:29:50|4664.78|4664.78|4664.93|4664.93|4664.93|4664.93|4664.78|4664.78|0
1649413800000|2022-04-08 10:30:00|4665.19|4665.19|4665.01|4665.01|4665.37|4665.37|4665.01|4665.01|0
1649413810000|2022-04-08 10:30:10|4665.46|4665.46|4665.19|4665.19|4665.46|4665.46|4665.19|4665.19|0
1649413820000|2022-04-08 10:30:20|4665.1|4665.1|4664.76|4664.76|4665.1|4665.1|4664.76|4664.76|0
1649413840000|2022-04-08 10:30:40|4664.58|4664.58|4666.36|4666.36|4666.36|4666.36|4664.58|4664.58|0
1649413850000|2022-04-08 10:30:50|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1649413880000|2022-04-08 10:31:20|4667.16|4667.16|4666.71|4666.71|4667.16|4667.16|4666.71|4666.71|0
1649413900000|2022-04-08 10:31:40|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|4666.54|0
1649413940000|2022-04-08 10:32:20|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1649413950000|2022-04-08 10:32:30|4666.01|4666.01|4666.18|4666.18|4666.18|4666.18|4666.01|4666.01|0
1649413960000|2022-04-08 10:32:40|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|0
1649413970000|2022-04-08 10:32:50|4665.98|4665.98|4665.63|4665.63|4665.98|4665.98|4665.63|4665.63|0
1649414000000|2022-04-08 10:33:20|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|4665.54|0
1649414010000|2022-04-08 10:33:30|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|4665.66|0
1649414020000|2022-04-08 10:33:40|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|4665.76|0
1649414030000|2022-04-08 10:33:50|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|4665.41|0
1649414040000|2022-04-08 10:34:00|4664.97|4664.97|4664.88|4664.88|4665.14|4665.14|4664.88|4664.88|0
1649414050000|2022-04-08 10:34:10|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|4664.77|0
1649414060000|2022-04-08 10:34:20|4665.13|4665.13|4665.25|4665.25|4665.48|4665.48|4665.01|4665.01|0
1649414100000|2022-04-08 10:35:00|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|4665.42|0
1649414110000|2022-04-08 10:35:10|4665.16|4665.16|4666.5|4666.5|4666.5|4666.5|4665.16|4665.16|0
1649414120000|2022-04-08 10:35:20|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|4666.41|0
1649414130000|2022-04-08 10:35:30|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|4665.07|0
1649414160000|2022-04-08 10:36:00|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1649414170000|2022-04-08 10:36:10|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|4664.72|0
1649414200000|2022-04-08 10:36:40|4664.63|4664.63|4664.72|4664.72|4664.72|4664.72|4664.63|4664.63|0
1649414210000|2022-04-08 10:36:50|4664.81|4664.81|4666.9|4666.9|4666.9|4666.9|4664.81|4664.81|0
1649414220000|2022-04-08 10:37:00|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1649414230000|2022-04-08 10:37:10|4666.11|4666.11|4666|4666|4666.11|4666.11|4666|4666|0
1649414240000|2022-04-08 10:37:20|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|4666.18|0
1649414250000|2022-04-08 10:37:30|4666.44|4666.44|4666.18|4666.18|4666.44|4666.44|4666.18|4666.18|0
1649414270000|2022-04-08 10:37:50|4666|4666|4665.53|4665.53|4666|4666|4665.53|4665.53|0
1649414280000|2022-04-08 10:38:00|4665.62|4665.62|4662.94|4662.94|4665.62|4665.62|4662.94|4662.94|0
1649414290000|2022-04-08 10:38:10|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|4663.38|0
1649414300000|2022-04-08 10:38:20|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|0
1649414310000|2022-04-08 10:38:30|4663.29|4663.29|4663.29|4663.29|4663.38|4663.38|4663.29|4663.29|0
1649414320000|2022-04-08 10:38:40|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1649414330000|2022-04-08 10:38:50|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|4663.21|0
1649414340000|2022-04-08 10:39:00|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1649414380000|2022-04-08 10:39:40|4663.21|4663.21|4663.12|4663.12|4663.21|4663.21|4663.12|4663.12|0
1649414400000|2022-04-08 10:40:00|4663.29|4663.29|4663.12|4663.12|4663.29|4663.29|4663.12|4663.12|0
1649414450000|2022-04-08 10:40:50|4663.29|4663.29|4663.56|4663.56|4663.56|4663.56|4663.29|4663.29|0
1649414460000|2022-04-08 10:41:00|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1649414470000|2022-04-08 10:41:10|4663.93|4663.93|4664.28|4664.28|4664.28|4664.28|4663.93|4663.93|0
1649414480000|2022-04-08 10:41:20|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1649414550000|2022-04-08 10:42:30|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1649414580000|2022-04-08 10:43:00|4664.02|4664.02|4665.53|4665.53|4665.53|4665.53|4664.02|4664.02|0
1649414630000|2022-04-08 10:43:50|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1649414640000|2022-04-08 10:44:00|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|4665.25|0
1649414660000|2022-04-08 10:44:20|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|4664.99|0
1649414680000|2022-04-08 10:44:40|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|4664.9|0
1649414710000|2022-04-08 10:45:10|4664.72|4664.72|4665.8|4665.8|4665.88|4665.88|4664.54|4664.54|0
1649414720000|2022-04-08 10:45:20|4665.88|4665.88|4665.53|4665.53|4665.88|4665.88|4665.53|4665.53|0
1649414730000|2022-04-08 10:45:30|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|4665.86|0
1649414750000|2022-04-08 10:45:50|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649414760000|2022-04-08 10:46:00|4667.05|4667.05|4666.47|4666.47|4667.05|4667.05|4666.38|4666.38|0
1649414770000|2022-04-08 10:46:10|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|4665.8|0
1649414780000|2022-04-08 10:46:20|4665.71|4665.71|4665.45|4665.45|4665.71|4665.71|4665.45|4665.45|0
1649414790000|2022-04-08 10:46:30|4665.36|4665.36|4665.54|4665.54|4665.54|4665.54|4665.36|4665.36|0
1649414800000|2022-04-08 10:46:40|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649414810000|2022-04-08 10:46:50|4663.7|4663.7|4663.7|4663.7|4664.37|4664.37|4663.7|4663.7|0
1649414820000|2022-04-08 10:47:00|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|4663.88|0
1649414830000|2022-04-08 10:47:10|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|4663.97|0
1649414860000|2022-04-08 10:47:40|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|4664.23|0
1649414890000|2022-04-08 10:48:10|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|0
1649414900000|2022-04-08 10:48:20|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|0
1649414910000|2022-04-08 10:48:30|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|4664.78|0
1649414920000|2022-04-08 10:48:40|4664.87|4664.87|4664.6|4664.6|4664.87|4664.87|4664.6|4664.6|0
1649414940000|2022-04-08 10:49:00|4664.46|4664.46|4664.6|4664.6|4664.6|4664.6|4664.46|4664.46|0
1649414970000|2022-04-08 10:49:30|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1649415000000|2022-04-08 10:50:00|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1649415010000|2022-04-08 10:50:10|4664.78|4664.78|4665.05|4665.05|4665.05|4665.05|4664.78|4664.78|0
1649415020000|2022-04-08 10:50:20|4665.13|4665.13|4665.39|4665.39|4665.39|4665.39|4665.13|4665.13|0
1649415050000|2022-04-08 10:50:50|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|0
1649415070000|2022-04-08 10:51:10|4666.18|4666.18|4666.27|4666.27|4666.27|4666.27|4666.09|4666.09|0
1649415080000|2022-04-08 10:51:20|4666.16|4666.16|4665.29|4665.29|4666.16|4666.16|4665.29|4665.29|0
1649415090000|2022-04-08 10:51:30|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1649415100000|2022-04-08 10:51:40|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1649415110000|2022-04-08 10:51:50|4664.97|4664.97|4665.06|4665.06|4665.06|4665.06|4664.97|4664.97|0
1649415120000|2022-04-08 10:52:00|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|0
1649415160000|2022-04-08 10:52:40|4665.49|4665.49|4665.75|4665.75|4665.75|4665.75|4665.49|4665.49|0
1649415170000|2022-04-08 10:52:50|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1649415180000|2022-04-08 10:53:00|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|4666.16|0
1649415200000|2022-04-08 10:53:20|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1649415250000|2022-04-08 10:54:10|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|4666.72|0
1649415280000|2022-04-08 10:54:40|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|4667.39|0
1649415300000|2022-04-08 10:55:00|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|4667.56|0
1649415310000|2022-04-08 10:55:10|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|4667.65|0
1649415320000|2022-04-08 10:55:20|4667.74|4667.74|4667.63|4667.63|4667.74|4667.74|4667.63|4667.63|0
1649415330000|2022-04-08 10:55:30|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1649415340000|2022-04-08 10:55:40|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|0
1649415350000|2022-04-08 10:55:50|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|4667.3|0
1649415400000|2022-04-08 10:56:40|4667.47|4667.47|4666.76|4666.76|4667.47|4667.47|4666.76|4666.76|0
1649415430000|2022-04-08 10:57:10|4666.93|4666.93|4667.01|4667.01|4667.01|4667.01|4666.93|4666.93|0
1649415440000|2022-04-08 10:57:20|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1649415460000|2022-04-08 10:57:40|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1649415490000|2022-04-08 10:58:10|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|4667.54|0
1649415530000|2022-04-08 10:58:50|4667.99|4667.99|4667.72|4667.72|4667.99|4667.99|4667.72|4667.72|0
1649415540000|2022-04-08 10:59:00|4666.38|4666.38|4666.12|4666.12|4666.38|4666.38|4666.12|4666.12|0
1649415550000|2022-04-08 10:59:10|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|0
1649415560000|2022-04-08 10:59:20|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|0
1649415590000|2022-04-08 10:59:50|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|4667.79|0
1649415600000|2022-04-08 11:00:00|4667|4667|4666.83|4666.83|4667|4667|4666.67|4666.67|0
1649415610000|2022-04-08 11:00:10|4666.92|4666.92|4667.19|4667.19|4667.19|4667.19|4666.92|4666.92|0
1649415620000|2022-04-08 11:00:20|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|4666.83|0
1649415640000|2022-04-08 11:00:40|4667.5|4667.5|4668.17|4668.17|4668.17|4668.17|4667.5|4667.5|0
1649415680000|2022-04-08 11:01:20|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1649415710000|2022-04-08 11:01:50|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|4668.25|0
1649415720000|2022-04-08 11:02:00|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|4668.16|0
1649415730000|2022-04-08 11:02:10|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1649415750000|2022-04-08 11:02:30|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1649415760000|2022-04-08 11:02:40|4667.1|4667.1|4668.53|4668.53|4668.53|4668.53|4667.1|4667.1|0
1649415790000|2022-04-08 11:03:10|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|4668.44|0
1649415800000|2022-04-08 11:03:20|4668.71|4668.71|4668.62|4668.62|4669.06|4669.06|4668.62|4668.62|0
1649415810000|2022-04-08 11:03:30|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1649415830000|2022-04-08 11:03:50|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1649415840000|2022-04-08 11:04:00|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|0
1649415850000|2022-04-08 11:04:10|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|0
1649415870000|2022-04-08 11:04:30|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1649415880000|2022-04-08 11:04:40|4668.49|4668.49|4668.85|4668.85|4668.85|4668.85|4668.49|4668.49|0
1649415900000|2022-04-08 11:05:00|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1649415930000|2022-04-08 11:05:30|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|4668.58|0
1649415940000|2022-04-08 11:05:40|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1649415950000|2022-04-08 11:05:50|4669.08|4669.08|4668.55|4668.55|4669.08|4669.08|4668.14|4668.14|0
1649415960000|2022-04-08 11:06:00|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649415980000|2022-04-08 11:06:20|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|4667.88|0
1649415990000|2022-04-08 11:06:30|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|0
1649416000000|2022-04-08 11:06:40|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1649416010000|2022-04-08 11:06:50|4668.15|4668.15|4668.41|4668.41|4668.41|4668.41|4668.15|4668.15|0
1649416030000|2022-04-08 11:07:10|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|0
1649416040000|2022-04-08 11:07:20|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1649416100000|2022-04-08 11:08:20|4667.92|4667.92|4668.59|4668.59|4668.59|4668.59|4667.92|4667.92|0
1649416120000|2022-04-08 11:08:40|4668.77|4668.77|4668.94|4668.94|4668.94|4668.94|4668.77|4668.77|0
1649416130000|2022-04-08 11:08:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1649416140000|2022-04-08 11:09:00|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649416170000|2022-04-08 11:09:30|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649416180000|2022-04-08 11:09:40|4669.56|4669.56|4669.39|4669.39|4669.56|4669.56|4669.39|4669.39|0
1649416210000|2022-04-08 11:10:10|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|4668.5|0
1649416220000|2022-04-08 11:10:20|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|4668.17|0
1649416230000|2022-04-08 11:10:30|4668.44|4668.44|4668.29|4668.29|4668.44|4668.44|4668.29|4668.29|0
1649416240000|2022-04-08 11:10:40|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|4668.47|0
1649416260000|2022-04-08 11:11:00|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1649416280000|2022-04-08 11:11:20|4669.31|4669.31|4669.98|4669.98|4669.98|4669.98|4669.31|4669.31|0
1649416310000|2022-04-08 11:11:50|4670.65|4670.65|4670.39|4670.39|4670.65|4670.65|4670.39|4670.39|0
1649416340000|2022-04-08 11:12:20|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1649416350000|2022-04-08 11:12:30|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1649416370000|2022-04-08 11:12:50|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649416380000|2022-04-08 11:13:00|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1649416390000|2022-04-08 11:13:10|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|0
1649416410000|2022-04-08 11:13:30|4669.94|4669.94|4670.12|4670.12|4670.12|4670.12|4669.94|4669.94|0
1649416430000|2022-04-08 11:13:50|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|0
1649416440000|2022-04-08 11:14:00|4670.21|4670.21|4670.3|4670.3|4670.3|4670.3|4670.21|4670.21|0
1649416470000|2022-04-08 11:14:30|4670.47|4670.47|4670.38|4670.38|4670.47|4670.47|4670.38|4670.38|0
1649416500000|2022-04-08 11:15:00|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1649416520000|2022-04-08 11:15:20|4670.8|4670.8|4670.56|4670.56|4670.8|4670.8|4670.56|4670.56|0
1649416530000|2022-04-08 11:15:30|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|4670.65|0
1649416550000|2022-04-08 11:15:50|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1649416580000|2022-04-08 11:16:20|4670.37|4670.37|4670.69|4670.69|4670.69|4670.69|4670.37|4670.37|0
1649416590000|2022-04-08 11:16:30|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649416650000|2022-04-08 11:17:30|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1649416670000|2022-04-08 11:17:50|4669|4669|4669|4669|4669|4669|4669|4669|0
1649416680000|2022-04-08 11:18:00|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1649416690000|2022-04-08 11:18:10|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|0
1649416730000|2022-04-08 11:18:50|4670.86|4670.86|4672.14|4672.14|4672.14|4672.14|4670.86|4670.86|0
1649416740000|2022-04-08 11:19:00|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|4672.06|0
1649416760000|2022-04-08 11:19:20|4671.53|4671.53|4670.86|4670.86|4671.53|4671.53|4670.86|4670.86|0
1649416790000|2022-04-08 11:19:50|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|4670.77|0
1649416800000|2022-04-08 11:20:00|4670.86|4670.86|4671.47|4671.47|4671.47|4671.47|4670.86|4670.86|0
1649416810000|2022-04-08 11:20:10|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649416820000|2022-04-08 11:20:20|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|4671.94|0
1649416840000|2022-04-08 11:20:40|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1649416870000|2022-04-08 11:21:10|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649416890000|2022-04-08 11:21:30|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1649416940000|2022-04-08 11:22:20|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649416960000|2022-04-08 11:22:40|4671.94|4671.94|4672.12|4672.12|4672.12|4672.12|4671.77|4671.77|0
1649416980000|2022-04-08 11:23:00|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1649416990000|2022-04-08 11:23:10|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|0
1649417010000|2022-04-08 11:23:30|4673|4673|4673.35|4673.35|4673.35|4673.35|4673|4673|0
1649417020000|2022-04-08 11:23:40|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1649417050000|2022-04-08 11:24:10|4674.06|4674.06|4674.15|4674.15|4674.15|4674.15|4673.97|4673.97|0
1649417070000|2022-04-08 11:24:30|4674.47|4674.47|4675.18|4675.18|4675.18|4675.18|4674.47|4674.47|0
1649417080000|2022-04-08 11:24:40|4675|4675|4675|4675|4675|4675|4675|4675|0
1649417090000|2022-04-08 11:24:50|4675.27|4675.27|4675.18|4675.18|4675.27|4675.27|4675.18|4675.18|0
1649417100000|2022-04-08 11:25:00|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|4674.83|0
1649417120000|2022-04-08 11:25:20|4674.74|4674.74|4674.86|4674.86|4675.04|4675.04|4674.74|4674.74|0
1649417130000|2022-04-08 11:25:30|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|0
1649417150000|2022-04-08 11:25:50|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1649417170000|2022-04-08 11:26:10|4674.06|4674.06|4674.44|4674.44|4674.44|4674.44|4674.06|4674.06|0
1649417180000|2022-04-08 11:26:20|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|4674.7|0
1649417190000|2022-04-08 11:26:30|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1649417270000|2022-04-08 11:27:50|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|0
1649417280000|2022-04-08 11:28:00|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|4674.97|0
1649417290000|2022-04-08 11:28:10|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|0
1649417320000|2022-04-08 11:28:40|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1649417330000|2022-04-08 11:28:50|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1649417340000|2022-04-08 11:29:00|4674.54|4674.54|4674.45|4674.45|4674.54|4674.54|4674.45|4674.45|0
1649417380000|2022-04-08 11:29:40|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1649417410000|2022-04-08 11:30:10|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|4673.95|0
1649417430000|2022-04-08 11:30:30|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|4673.42|0
1649417450000|2022-04-08 11:30:50|4673.06|4673.06|4672.92|4672.92|4673.06|4673.06|4672.92|4672.92|0
1649417460000|2022-04-08 11:31:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649417480000|2022-04-08 11:31:20|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1649417490000|2022-04-08 11:31:30|4672.03|4672.03|4673.37|4673.37|4673.37|4673.37|4672.03|4672.03|0
1649417500000|2022-04-08 11:31:40|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|4673.02|0
1649417510000|2022-04-08 11:31:50|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|4673.2|0
1649417520000|2022-04-08 11:32:00|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417540000|2022-04-08 11:32:20|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|4673.55|0
1649417550000|2022-04-08 11:32:30|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|4673.64|0
1649417560000|2022-04-08 11:32:40|4673.55|4673.55|4673.11|4673.11|4673.55|4673.55|4673.11|4673.11|0
1649417590000|2022-04-08 11:33:10|4673.2|4673.2|4673.46|4673.46|4673.46|4673.46|4673.2|4673.2|0
1649417600000|2022-04-08 11:33:20|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417610000|2022-04-08 11:33:30|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|0
1649417630000|2022-04-08 11:33:50|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1649417640000|2022-04-08 11:34:00|4674.04|4674.04|4676.05|4676.05|4676.05|4676.05|4674.04|4674.04|0
1649417650000|2022-04-08 11:34:10|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1649417660000|2022-04-08 11:34:20|4676.58|4676.58|4676.67|4676.67|4676.67|4676.67|4676.58|4676.58|0
1649417670000|2022-04-08 11:34:30|4676.49|4676.49|4676.85|4676.85|4676.85|4676.85|4676.49|4676.49|0
1649417680000|2022-04-08 11:34:40|4676.18|4676.18|4675.51|4675.51|4676.18|4676.18|4675.51|4675.51|0
1649417700000|2022-04-08 11:35:00|4675.86|4675.86|4675.51|4675.51|4675.86|4675.86|4675.51|4675.51|0
1649417710000|2022-04-08 11:35:10|4676.18|4676.18|4677.27|4677.27|4677.27|4677.27|4676.18|4676.18|0
1649417740000|2022-04-08 11:35:40|4677.45|4677.45|4677.54|4677.54|4677.54|4677.54|4677.45|4677.45|0
1649417750000|2022-04-08 11:35:50|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|4677.27|0
1649417760000|2022-04-08 11:36:00|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1649417790000|2022-04-08 11:36:30|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|4675.81|0
1649417800000|2022-04-08 11:36:40|4675.71|4675.71|4675.18|4675.18|4675.71|4675.71|4675.18|4675.18|0
1649417820000|2022-04-08 11:37:00|4675.8|4675.8|4675.71|4675.71|4675.8|4675.8|4675.71|4675.71|0
1649417860000|2022-04-08 11:37:40|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|4675.18|0
1649417870000|2022-04-08 11:37:50|4675.32|4675.32|4675.24|4675.24|4675.32|4675.32|4675.24|4675.24|0
1649417880000|2022-04-08 11:38:00|4675.5|4675.5|4675.24|4675.24|4675.5|4675.5|4675.24|4675.24|0
1649417900000|2022-04-08 11:38:20|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|0
1649417910000|2022-04-08 11:38:30|4675.59|4675.59|4676.03|4676.03|4676.03|4676.03|4675.59|4675.59|0
1649417960000|2022-04-08 11:39:20|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|4675.77|0
1649417970000|2022-04-08 11:39:30|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1649417990000|2022-04-08 11:39:50|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1649418020000|2022-04-08 11:40:20|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|4676.55|0
1649418050000|2022-04-08 11:40:50|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649418060000|2022-04-08 11:41:00|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|4675.94|0
1649418070000|2022-04-08 11:41:10|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1649418080000|2022-04-08 11:41:20|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|4675.58|0
1649418100000|2022-04-08 11:41:40|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|0
1649418110000|2022-04-08 11:41:50|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1649418120000|2022-04-08 11:42:00|4675.79|4675.79|4675.88|4675.88|4675.88|4675.88|4675.79|4675.79|0
1649418150000|2022-04-08 11:42:30|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|4676.05|0
1649418160000|2022-04-08 11:42:40|4676.2|4676.2|4676.09|4676.09|4676.2|4676.2|4676.09|4676.09|0
1649418170000|2022-04-08 11:42:50|4676.27|4676.27|4676.36|4676.36|4676.36|4676.36|4676.27|4676.27|0
1649418180000|2022-04-08 11:43:00|4676.25|4676.25|4676.15|4676.15|4676.25|4676.25|4676.15|4676.15|0
1649418190000|2022-04-08 11:43:10|4676.25|4676.25|4676.25|4676.25|4676.4|4676.4|4676.25|4676.25|0
1649418210000|2022-04-08 11:43:30|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|0
1649418220000|2022-04-08 11:43:40|4676.06|4676.06|4675.62|4675.62|4676.06|4676.06|4675.62|4675.62|0
1649418240000|2022-04-08 11:44:00|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|4675.88|0
1649418280000|2022-04-08 11:44:40|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|4675.97|0
1649418310000|2022-04-08 11:45:10|4675.71|4675.71|4675.18|4675.18|4675.71|4675.71|4675.18|4675.18|0
1649418320000|2022-04-08 11:45:20|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|4675.71|0
1649418350000|2022-04-08 11:45:50|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|0
1649418360000|2022-04-08 11:46:00|4674.37|4674.37|4673.7|4673.7|4674.37|4674.37|4673.7|4673.7|0
1649418370000|2022-04-08 11:46:10|4672.94|4672.94|4671.65|4671.65|4672.94|4672.94|4671.65|4671.65|0
1649418380000|2022-04-08 11:46:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649418390000|2022-04-08 11:46:30|4672.29|4672.29|4672.64|4672.64|4672.64|4672.64|4672.29|4672.29|0
1649418400000|2022-04-08 11:46:40|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|0
1649418410000|2022-04-08 11:46:50|4672.83|4672.83|4672.75|4672.75|4672.83|4672.83|4672.39|4672.39|0
1649418430000|2022-04-08 11:47:10|4672.66|4672.66|4672.83|4672.83|4672.83|4672.83|4672.66|4672.66|0
1649418450000|2022-04-08 11:47:30|4672.66|4672.66|4672.57|4672.57|4672.66|4672.66|4672.57|4672.57|0
1649418460000|2022-04-08 11:47:40|4672.66|4672.66|4672.66|4672.66|4672.66|4672.66|4671.99|4671.99|0
1649418470000|2022-04-08 11:47:50|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1649418510000|2022-04-08 11:48:30|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|0
1649418520000|2022-04-08 11:48:40|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|4671.69|0
1649418530000|2022-04-08 11:48:50|4670.35|4670.35|4670|4670|4670.35|4670.35|4670|4670|0
1649418570000|2022-04-08 11:49:30|4670.47|4670.47|4670|4670|4670.47|4670.47|4670|4670|0
1649418580000|2022-04-08 11:49:40|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1649418590000|2022-04-08 11:49:50|4670|4670|4670|4670|4670|4670|4669.91|4669.91|0
1649418610000|2022-04-08 11:50:10|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1649418620000|2022-04-08 11:50:20|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1649418650000|2022-04-08 11:50:50|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|4669.91|0
1649418680000|2022-04-08 11:51:20|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1649418690000|2022-04-08 11:51:30|4669.65|4669.65|4669.03|4669.03|4669.65|4669.65|4669.03|4669.03|0
1649418700000|2022-04-08 11:51:40|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1649418710000|2022-04-08 11:51:50|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649418720000|2022-04-08 11:52:00|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649418730000|2022-04-08 11:52:10|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1649418740000|2022-04-08 11:52:20|4668.98|4668.98|4668.81|4668.81|4668.98|4668.98|4668.81|4668.81|0
1649418770000|2022-04-08 11:52:50|4668.63|4668.63|4669.3|4669.3|4669.3|4669.3|4668.63|4668.63|0
1649418800000|2022-04-08 11:53:20|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|4669.22|0
1649418830000|2022-04-08 11:53:50|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|0
1649418840000|2022-04-08 11:54:00|4669.48|4669.48|4669.65|4669.65|4669.65|4669.65|4669.48|4669.48|0
1649418870000|2022-04-08 11:54:30|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|4669.82|0
1649418880000|2022-04-08 11:54:40|4670|4670|4669.73|4669.73|4670|4670|4669.73|4669.73|0
1649418900000|2022-04-08 11:55:00|4669.59|4669.59|4669.57|4669.57|4669.84|4669.84|4669.57|4669.57|0
1649418910000|2022-04-08 11:55:10|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1649418930000|2022-04-08 11:55:30|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|4669.6|0
1649418950000|2022-04-08 11:55:50|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|4669.78|0
1649418960000|2022-04-08 11:56:00|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1649418970000|2022-04-08 11:56:10|4670.54|4670.54|4670.36|4670.36|4670.54|4670.54|4670.36|4670.36|0
1649418980000|2022-04-08 11:56:20|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|0
1649418990000|2022-04-08 11:56:30|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649419000000|2022-04-08 11:56:40|4670.51|4670.51|4670.39|4670.39|4670.51|4670.51|4670.3|4670.3|0
1649419010000|2022-04-08 11:56:50|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|4670.1|0
1649419020000|2022-04-08 11:57:00|4669.83|4669.83|4670.31|4670.31|4670.31|4670.31|4669.83|4669.83|0
1649419030000|2022-04-08 11:57:10|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|4670.22|0
1649419040000|2022-04-08 11:57:20|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1649419070000|2022-04-08 11:57:50|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1649419090000|2022-04-08 11:58:10|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|4671.33|0
1649419110000|2022-04-08 11:58:30|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1649419130000|2022-04-08 11:58:50|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1649419150000|2022-04-08 11:59:10|4671.03|4671.03|4671.7|4671.7|4671.7|4671.7|4671.03|4671.03|0
1649419160000|2022-04-08 11:59:20|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|4671.79|0
1649419170000|2022-04-08 11:59:30|4673.13|4673.13|4675.41|4675.41|4675.41|4675.41|4673.13|4673.13|0
1649419190000|2022-04-08 11:59:50|4674.07|4674.07|4673.4|4673.4|4674.07|4674.07|4673.4|4673.4|0
1649419210000|2022-04-08 12:00:10|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|0
1649419230000|2022-04-08 12:00:30|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|4671.88|0
1649419260000|2022-04-08 12:01:00|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|4672.55|0
1649419300000|2022-04-08 12:01:40|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|4672.43|0
1649419330000|2022-04-08 12:02:10|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|4671.99|0
1649419350000|2022-04-08 12:02:30|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1649419370000|2022-04-08 12:02:50|4672.04|4672.04|4670.7|4670.7|4672.04|4672.04|4670.7|4670.7|0
1649419390000|2022-04-08 12:03:10|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|4670.53|0
1649419410000|2022-04-08 12:03:30|4669.19|4669.19|4669.37|4669.37|4669.37|4669.37|4669.19|4669.19|0
1649419430000|2022-04-08 12:03:50|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1649419440000|2022-04-08 12:04:00|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1649419450000|2022-04-08 12:04:10|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1649419480000|2022-04-08 12:04:40|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|4669.48|0
1649419510000|2022-04-08 12:05:10|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1649419540000|2022-04-08 12:05:40|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|4669.28|0
1649419560000|2022-04-08 12:06:00|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|4669.37|0
1649419570000|2022-04-08 12:06:10|4669.25|4669.25|4669.13|4669.13|4669.25|4669.25|4669.13|4669.13|0
1649419580000|2022-04-08 12:06:20|4669.25|4669.25|4669.51|4669.51|4669.51|4669.51|4669.25|4669.25|0
1649419590000|2022-04-08 12:06:30|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649419600000|2022-04-08 12:06:40|4669.59|4669.59|4669.51|4669.51|4669.59|4669.59|4669.51|4669.51|0
1649419620000|2022-04-08 12:07:00|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649419640000|2022-04-08 12:07:20|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|4669.06|0
1649419650000|2022-04-08 12:07:30|4668.8|4668.8|4669.59|4669.59|4669.59|4669.59|4668.8|4668.8|0
1649419660000|2022-04-08 12:07:40|4669.44|4669.44|4669.79|4669.79|4669.79|4669.79|4669.44|4669.44|0
1649419670000|2022-04-08 12:07:50|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|4669.88|0
1649419690000|2022-04-08 12:08:10|4670|4670|4670|4670|4670|4670|4670|4670|0
1649419740000|2022-04-08 12:09:00|4669.47|4669.47|4669.65|4669.65|4669.65|4669.65|4669.47|4669.47|0
1649419750000|2022-04-08 12:09:10|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|4669.8|0
1649419760000|2022-04-08 12:09:20|4670.06|4670.06|4670.15|4670.15|4670.15|4670.15|4670.06|4670.06|0
1649419780000|2022-04-08 12:09:40|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1649419790000|2022-04-08 12:09:50|4670.15|4670.15|4670.24|4670.24|4670.24|4670.24|4670.15|4670.15|0
1649419830000|2022-04-08 12:10:30|4669.88|4669.88|4669.8|4669.8|4669.88|4669.88|4669.8|4669.8|0
1649419870000|2022-04-08 12:11:10|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|4670.47|0
1649419900000|2022-04-08 12:11:40|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1649419910000|2022-04-08 12:11:50|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|4670.4|0
1649419930000|2022-04-08 12:12:10|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|0
1649419960000|2022-04-08 12:12:40|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|4670.66|0
1649419970000|2022-04-08 12:12:50|4670.75|4670.75|4670.92|4670.92|4670.92|4670.92|4670.75|4670.75|0
1649419980000|2022-04-08 12:13:00|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|0
1649420020000|2022-04-08 12:13:40|4671.68|4671.68|4671.98|4671.98|4671.98|4671.98|4671.68|4671.68|0
1649420030000|2022-04-08 12:13:50|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649420050000|2022-04-08 12:14:10|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1649420070000|2022-04-08 12:14:30|4672.74|4672.74|4672.56|4672.56|4672.74|4672.74|4672.56|4672.56|0
1649420120000|2022-04-08 12:15:20|4672.82|4672.82|4673|4673|4673|4673|4672.82|4672.82|0
1649420140000|2022-04-08 12:15:40|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1649420160000|2022-04-08 12:16:00|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649420180000|2022-04-08 12:16:20|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|4672.07|0
1649420190000|2022-04-08 12:16:30|4672.15|4672.15|4672.91|4672.91|4672.91|4672.91|4672.15|4672.15|0
1649420200000|2022-04-08 12:16:40|4673.06|4673.06|4673.24|4673.24|4673.24|4673.24|4673.06|4673.06|0
1649420240000|2022-04-08 12:17:20|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|0
1649420250000|2022-04-08 12:17:30|4673.86|4673.86|4674.21|4674.21|4674.3|4674.3|4673.5|4673.5|0
1649420270000|2022-04-08 12:17:50|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1649420290000|2022-04-08 12:18:10|4674.39|4674.39|4674.74|4674.74|4674.74|4674.74|4674.39|4674.39|0
1649420310000|2022-04-08 12:18:30|4674.9|4674.9|4675.23|4675.23|4675.23|4675.23|4674.9|4674.9|0
1649420320000|2022-04-08 12:18:40|4674.9|4674.9|4675.23|4675.23|4675.23|4675.23|4674.9|4674.9|0
1649420330000|2022-04-08 12:18:50|4675.9|4675.9|4675.72|4675.72|4675.9|4675.9|4675.72|4675.72|0
1649420340000|2022-04-08 12:19:00|4675.9|4675.9|4675.99|4675.99|4675.99|4675.99|4675.9|4675.9|0
1649420350000|2022-04-08 12:19:10|4675.9|4675.9|4676.47|4676.47|4676.47|4676.47|4675.9|4675.9|0
1649420360000|2022-04-08 12:19:20|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|0
1649420410000|2022-04-08 12:20:10|4677.31|4677.31|4677.7|4677.7|4677.7|4677.7|4677.31|4677.31|0
1649420420000|2022-04-08 12:20:20|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1649420450000|2022-04-08 12:20:50|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|4677.84|0
1649420480000|2022-04-08 12:21:20|4677.99|4677.99|4678.14|4678.14|4678.14|4678.14|4677.99|4677.99|0
1649420490000|2022-04-08 12:21:30|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|4678.38|0
1649420510000|2022-04-08 12:21:50|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|4678.55|0
1649420520000|2022-04-08 12:22:00|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|4678.7|0
1649420540000|2022-04-08 12:22:20|4679.37|4679.37|4679.46|4679.46|4679.46|4679.46|4679.37|4679.37|0
1649420570000|2022-04-08 12:22:50|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|4679.28|0
1649420630000|2022-04-08 12:23:50|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|4679.46|0
1649420640000|2022-04-08 12:24:00|4679.55|4679.55|4679.81|4679.81|4679.81|4679.81|4679.55|4679.55|0
1649420650000|2022-04-08 12:24:10|4680.08|4680.08|4680.43|4680.43|4680.43|4680.43|4680.08|4680.08|0
1649420660000|2022-04-08 12:24:20|4680.52|4680.52|4681.19|4681.19|4681.19|4681.19|4680.52|4680.52|0
1649420670000|2022-04-08 12:24:30|4681.34|4681.34|4681.6|4681.6|4681.6|4681.6|4681.34|4681.34|0
1649420680000|2022-04-08 12:24:40|4681.9|4681.9|4681.6|4681.6|4681.9|4681.9|4681.6|4681.6|0
1649420700000|2022-04-08 12:25:00|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|4681.75|0
1649420740000|2022-04-08 12:25:40|4681.59|4681.59|4681.67|4681.67|4681.67|4681.67|4681.59|4681.59|0
1649420750000|2022-04-08 12:25:50|4681.85|4681.85|4681.76|4681.76|4681.85|4681.85|4681.76|4681.76|0
1649420760000|2022-04-08 12:26:00|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|4681.93|0
1649420770000|2022-04-08 12:26:10|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|4682.02|0
1649420780000|2022-04-08 12:26:20|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|4681.8|0
1649420790000|2022-04-08 12:26:30|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|4681.63|0
1649420800000|2022-04-08 12:26:40|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|4681.3|0
1649420820000|2022-04-08 12:27:00|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|4680.95|0
1649420830000|2022-04-08 12:27:10|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|4681.11|0
1649420840000|2022-04-08 12:27:20|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|0
1649420850000|2022-04-08 12:27:30|4681.39|4681.39|4681.29|4681.29|4681.39|4681.39|4681.29|4681.29|0
1649420860000|2022-04-08 12:27:40|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|4681.39|0
1649420890000|2022-04-08 12:28:10|4681.56|4681.56|4681.38|4681.38|4681.56|4681.56|4681.38|4681.38|0
1649420900000|2022-04-08 12:28:20|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1649420910000|2022-04-08 12:28:30|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|4681.29|0
1649420920000|2022-04-08 12:28:40|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|4681.12|0
1649420930000|2022-04-08 12:28:50|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1649420950000|2022-04-08 12:29:10|4680.83|4680.83|4680.74|4680.74|4680.83|4680.83|4680.74|4680.74|0
1649420960000|2022-04-08 12:29:20|4681.01|4681.01|4682.35|4682.35|4682.35|4682.35|4681.01|4681.01|0
1649420970000|2022-04-08 12:29:30|4682.2|4682.2|4680.5|4680.5|4682.29|4682.29|4680.5|4680.5|0
1649420980000|2022-04-08 12:29:40|4680.33|4680.33|4679.88|4679.88|4680.49|4680.49|4679.83|4679.83|0
1649420990000|2022-04-08 12:29:50|4679.21|4679.21|4679.37|4679.37|4679.37|4679.37|4679.21|4679.21|0
1649421000000|2022-04-08 12:30:00|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|4678.84|0
1649421020000|2022-04-08 12:30:20|4679.51|4679.51|4679.37|4679.37|4679.51|4679.51|4679.37|4679.37|0
1649421030000|2022-04-08 12:30:30|4679.54|4679.54|4679.72|4679.72|4679.72|4679.72|4679.54|4679.54|0
1649421040000|2022-04-08 12:30:40|4679.63|4679.63|4678.11|4678.11|4679.63|4679.63|4678.11|4678.11|0
1649421090000|2022-04-08 12:31:30|4678.47|4678.47|4678.57|4678.57|4678.57|4678.57|4678.47|4678.47|0
1649421100000|2022-04-08 12:31:40|4678.66|4678.66|4678.77|4678.77|4678.77|4678.77|4678.66|4678.66|0
1649421120000|2022-04-08 12:32:00|4678.41|4678.41|4678.16|4678.16|4678.41|4678.41|4678.16|4678.16|0
1649421130000|2022-04-08 12:32:10|4678.04|4678.04|4678.5|4678.5|4678.5|4678.5|4678.04|4678.04|0
1649421170000|2022-04-08 12:32:50|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421180000|2022-04-08 12:33:00|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|0
1649421210000|2022-04-08 12:33:30|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|4677.44|0
1649421230000|2022-04-08 12:33:50|4677.8|4677.8|4678.01|4678.01|4678.01|4678.01|4677.8|4677.8|0
1649421240000|2022-04-08 12:34:00|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421250000|2022-04-08 12:34:10|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|0
1649421270000|2022-04-08 12:34:30|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|4677.83|0
1649421300000|2022-04-08 12:35:00|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|4677.48|0
1649421310000|2022-04-08 12:35:10|4677.22|4677.22|4677.04|4677.04|4677.22|4677.22|4677.04|4677.04|0
1649421320000|2022-04-08 12:35:20|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1649421330000|2022-04-08 12:35:30|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|4676.76|0
1649421360000|2022-04-08 12:36:00|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|4676.93|0
1649421380000|2022-04-08 12:36:20|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|4676.58|0
1649421420000|2022-04-08 12:37:00|4676.49|4676.49|4676.64|4676.64|4676.64|4676.64|4676.49|4676.49|0
1649421430000|2022-04-08 12:37:10|4676.49|4676.49|4676.58|4676.58|4676.58|4676.58|4676.49|4676.49|0
1649421480000|2022-04-08 12:38:00|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1649421490000|2022-04-08 12:38:10|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|4676.4|0
1649421500000|2022-04-08 12:38:20|4676.3|4676.3|4676.4|4676.4|4676.4|4676.4|4676.3|4676.3|0
1649421510000|2022-04-08 12:38:30|4676.58|4676.58|4674.66|4674.66|4676.58|4676.58|4674.66|4674.66|0
1649421530000|2022-04-08 12:38:50|4674.49|4674.49|4674.14|4674.14|4674.49|4674.49|4674.14|4674.14|0
1649421540000|2022-04-08 12:39:00|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1649421550000|2022-04-08 12:39:10|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|4673.74|0
1649421560000|2022-04-08 12:39:20|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1649421590000|2022-04-08 12:39:50|4673.24|4673.24|4674.58|4674.58|4674.58|4674.58|4673.24|4673.24|0
1649421600000|2022-04-08 12:40:00|4675.25|4675.25|4674.58|4674.58|4675.25|4675.25|4674.58|4674.58|0
1649421610000|2022-04-08 12:40:10|4674.67|4674.67|4674.32|4674.32|4674.67|4674.67|4674.32|4674.32|0
1649421670000|2022-04-08 12:41:10|4674.99|4674.99|4674.64|4674.64|4674.99|4674.99|4674.64|4674.64|0
1649421680000|2022-04-08 12:41:20|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|4675.08|0
1649421690000|2022-04-08 12:41:30|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|4675.43|0
1649421700000|2022-04-08 12:41:40|4675.34|4675.34|4675.22|4675.22|4675.34|4675.34|4675.22|4675.22|0
1649421730000|2022-04-08 12:42:10|4675.34|4675.34|4675.43|4675.43|4675.61|4675.61|4675.34|4675.34|0
1649421740000|2022-04-08 12:42:20|4675.61|4675.61|4675.34|4675.34|4675.61|4675.61|4675.34|4675.34|0
1649421750000|2022-04-08 12:42:30|4675.55|4675.55|4675.34|4675.34|4675.55|4675.55|4675.34|4675.34|0
1649421780000|2022-04-08 12:43:00|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|4675.52|0
1649421790000|2022-04-08 12:43:10|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1649421800000|2022-04-08 12:43:20|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|4675.87|0
1649421810000|2022-04-08 12:43:30|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|4675.7|0
1649421850000|2022-04-08 12:44:10|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|4675.34|0
1649421860000|2022-04-08 12:44:20|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|0
1649421870000|2022-04-08 12:44:30|4675.15|4675.15|4675.82|4675.82|4675.82|4675.82|4675.15|4675.15|0
1649421880000|2022-04-08 12:44:40|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|4676.08|0
1649421890000|2022-04-08 12:44:50|4676.17|4676.17|4676.52|4676.52|4676.52|4676.52|4676.17|4676.17|0
1649421910000|2022-04-08 12:45:10|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|4676.88|0
1649421920000|2022-04-08 12:45:20|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|4676.79|0
1649421930000|2022-04-08 12:45:30|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|4676.67|0
1649421950000|2022-04-08 12:45:50|4677.34|4677.34|4677.13|4677.13|4678.01|4678.01|4677.13|4677.13|0
1649421970000|2022-04-08 12:46:10|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|0
1649421990000|2022-04-08 12:46:30|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1649422000000|2022-04-08 12:46:40|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|4678.07|0
1649422010000|2022-04-08 12:46:50|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1649422020000|2022-04-08 12:47:00|4677.54|4677.54|4678.47|4678.47|4678.47|4678.47|4677.54|4677.54|0
1649422030000|2022-04-08 12:47:10|4677.8|4677.8|4676.46|4676.46|4677.8|4677.8|4676.46|4676.46|0
1649422040000|2022-04-08 12:47:20|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|4676.2|0
1649422090000|2022-04-08 12:48:10|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|4675.53|0
1649422140000|2022-04-08 12:49:00|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|4675.41|0
1649422150000|2022-04-08 12:49:10|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|0
1649422160000|2022-04-08 12:49:20|4677.24|4677.24|4676.47|4676.47|4677.24|4677.24|4676.47|4676.47|0
1649422180000|2022-04-08 12:49:40|4676.56|4676.56|4676.72|4676.72|4676.72|4676.72|4676.56|4676.56|0
1649422190000|2022-04-08 12:49:50|4676.37|4676.37|4676.19|4676.19|4676.37|4676.37|4676.19|4676.19|0
1649422230000|2022-04-08 12:50:30|4676.37|4676.37|4676.19|4676.19|4676.37|4676.37|4676.19|4676.19|0
1649422240000|2022-04-08 12:50:40|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|4676.07|0
1649422250000|2022-04-08 12:50:50|4676.19|4676.19|4676.4|4676.4|4676.4|4676.4|4676.19|4676.19|0
1649422260000|2022-04-08 12:51:00|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422270000|2022-04-08 12:51:10|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|4676.56|0
1649422300000|2022-04-08 12:51:40|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|4676.39|0
1649422320000|2022-04-08 12:52:00|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|4676.47|0
1649422370000|2022-04-08 12:52:50|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422380000|2022-04-08 12:53:00|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|0
1649422410000|2022-04-08 12:53:30|4675.83|4675.83|4676.36|4676.36|4676.36|4676.36|4675.83|4675.83|0
1649422420000|2022-04-08 12:53:40|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|0
1649422430000|2022-04-08 12:53:50|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|4676.09|0
1649422440000|2022-04-08 12:54:00|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1649422450000|2022-04-08 12:54:10|4676.44|4676.44|4676.53|4676.53|4676.53|4676.53|4676.44|4676.44|0
1649422470000|2022-04-08 12:54:30|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|0
1649422480000|2022-04-08 12:54:40|4677.15|4677.15|4678.39|4678.39|4678.39|4678.39|4677.15|4677.15|0
1649422490000|2022-04-08 12:54:50|4676.66|4676.66|4676.55|4676.55|4676.66|4676.66|4676.55|4676.55|0
1649422500000|2022-04-08 12:55:00|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|4677.22|0
1649422510000|2022-04-08 12:55:10|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|4677.13|0
1649422540000|2022-04-08 12:55:40|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|4677.01|0
1649422550000|2022-04-08 12:55:50|4675.95|4675.95|4676.04|4676.04|4676.04|4676.04|4675.95|4675.95|0
1649422560000|2022-04-08 12:56:00|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|4675.78|0
1649422570000|2022-04-08 12:56:10|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|0
1649422580000|2022-04-08 12:56:20|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1649422590000|2022-04-08 12:56:30|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|4676.48|0
1649422600000|2022-04-08 12:56:40|4675.95|4675.95|4676.62|4676.62|4676.62|4676.62|4675.95|4675.95|0
1649422610000|2022-04-08 12:56:50|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1649422630000|2022-04-08 12:57:10|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|4676.54|0
1649422640000|2022-04-08 12:57:20|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|4676.65|0
1649422660000|2022-04-08 12:57:40|4676.76|4676.76|4676.65|4676.65|4676.76|4676.76|4676.65|4676.65|0
1649422670000|2022-04-08 12:57:50|4675.31|4675.31|4674.86|4674.86|4675.31|4675.31|4674.86|4674.86|0
1649422680000|2022-04-08 12:58:00|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|0
1649422700000|2022-04-08 12:58:20|4674.86|4674.86|4674.6|4674.6|4674.86|4674.86|4674.6|4674.6|0
1649422720000|2022-04-08 12:58:40|4674.33|4674.33|4673.58|4673.58|4674.33|4674.33|4673.58|4673.58|0
1649422730000|2022-04-08 12:58:50|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1649422740000|2022-04-08 12:59:00|4673.73|4673.73|4673.55|4673.55|4673.73|4673.73|4673.55|4673.55|0
1649422750000|2022-04-08 12:59:10|4673.71|4673.71|4673.32|4673.32|4673.71|4673.71|4673.32|4673.32|0
1649422770000|2022-04-08 12:59:30|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4672.88|4672.88|4672.88|4672.88|4672.72|4672.72|0
1649422830000|2022-04-08 13:00:30|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|4672.62|0
1649422840000|2022-04-08 13:00:40|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1649422850000|2022-04-08 13:00:50|4670.61|4670.61|4670.52|4670.52|4670.61|4670.61|4670.52|4670.52|0
1649422860000|2022-04-08 13:01:00|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649422870000|2022-04-08 13:01:10|4669.69|4669.69|4671.03|4671.03|4671.03|4671.03|4669.69|4669.69|0
1649422890000|2022-04-08 13:01:30|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649422910000|2022-04-08 13:01:50|4670.27|4670.27|4669.47|4669.47|4670.27|4670.27|4669.12|4669.12|0
1649422920000|2022-04-08 13:02:00|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|4669.38|0
1649422930000|2022-04-08 13:02:10|4670.05|4670.05|4670.28|4670.28|4670.28|4670.28|4669.95|4669.95|0
1649422940000|2022-04-08 13:02:20|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|4670.57|0
1649422950000|2022-04-08 13:02:30|4670.42|4670.42|4670.21|4670.21|4670.42|4670.42|4669.36|4669.36|0
1649422960000|2022-04-08 13:02:40|4670.3|4670.3|4670.12|4670.12|4670.65|4670.65|4670.12|4670.12|0
1649422970000|2022-04-08 13:02:50|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1649423000000|2022-04-08 13:03:20|4670.97|4670.97|4670.86|4670.86|4670.97|4670.97|4670.86|4670.86|0
1649423010000|2022-04-08 13:03:30|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1649423020000|2022-04-08 13:03:40|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|4670.04|0
1649423040000|2022-04-08 13:04:00|4670.14|4670.14|4670.2|4670.2|4670.2|4670.2|4669.97|4669.97|0
1649423050000|2022-04-08 13:04:10|4669.54|4669.54|4669.65|4669.65|4669.65|4669.65|4669.54|4669.54|0
1649423060000|2022-04-08 13:04:20|4669.76|4669.76|4670.02|4670.02|4670.02|4670.02|4669.76|4669.76|0
1649423090000|2022-04-08 13:04:50|4670.29|4670.29|4670.38|4670.38|4670.38|4670.38|4670.29|4670.29|0
1649423100000|2022-04-08 13:05:00|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1649423110000|2022-04-08 13:05:10|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1649423120000|2022-04-08 13:05:20|4670.94|4670.94|4669.77|4669.77|4670.94|4670.94|4669.77|4669.77|0
1649423140000|2022-04-08 13:05:40|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1649423150000|2022-04-08 13:05:50|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1649423160000|2022-04-08 13:06:00|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1649423180000|2022-04-08 13:06:20|4669.55|4669.55|4669.72|4669.72|4669.72|4669.72|4669.55|4669.55|0
1649423190000|2022-04-08 13:06:30|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.45|4669.45|0
1649423210000|2022-04-08 13:06:50|4669.82|4669.82|4669.38|4669.38|4669.82|4669.82|4669.38|4669.38|0
1649423260000|2022-04-08 13:07:40|4669.12|4669.12|4668.63|4668.63|4669.12|4669.12|4668.63|4668.63|0
1649423290000|2022-04-08 13:08:10|4668.81|4668.81|4668.61|4668.61|4668.81|4668.81|4668.61|4668.61|0
1649423300000|2022-04-08 13:08:20|4668.49|4668.49|4668.76|4668.76|4668.76|4668.76|4668.4|4668.4|0
1649423310000|2022-04-08 13:08:30|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|4668.4|0
1649423360000|2022-04-08 13:09:20|4665.72|4665.72|4667.24|4667.24|4667.24|4667.24|4665.72|4665.72|0
1649423370000|2022-04-08 13:09:30|4667.06|4667.06|4668.82|4668.82|4668.82|4668.82|4667.06|4667.06|0
1649423380000|2022-04-08 13:09:40|4668.66|4668.66|4668.92|4668.92|4669.09|4669.09|4668.49|4668.49|0
1649423400000|2022-04-08 13:10:00|4668.8|4668.8|4668.72|4668.72|4668.8|4668.8|4668.72|4668.72|0
1649423410000|2022-04-08 13:10:10|4668.63|4668.63|4669.55|4669.55|4669.7|4669.7|4668.36|4668.36|0
1649423440000|2022-04-08 13:10:40|4669.2|4669.2|4669.06|4669.06|4669.73|4669.73|4669.06|4669.06|0
1649423470000|2022-04-08 13:11:10|4669.73|4669.73|4670.44|4670.44|4670.44|4670.44|4669.73|4669.73|0
1649423480000|2022-04-08 13:11:20|4671.11|4671.11|4671|4671|4671.11|4671.11|4671|4671|0
1649423500000|2022-04-08 13:11:40|4671.67|4671.67|4671.93|4671.93|4671.93|4671.93|4671.67|4671.67|0
1649423510000|2022-04-08 13:11:50|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1649423520000|2022-04-08 13:12:00|4673.16|4673.16|4673.36|4673.36|4673.36|4673.36|4673.16|4673.16|0
1649423530000|2022-04-08 13:12:10|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1649423540000|2022-04-08 13:12:20|4672.97|4672.97|4673.2|4673.2|4673.2|4673.2|4672.97|4672.97|0
1649423550000|2022-04-08 13:12:30|4672.53|4672.53|4672.65|4672.65|4672.65|4672.65|4672.53|4672.53|0
1649423560000|2022-04-08 13:12:40|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|0
1649423580000|2022-04-08 13:13:00|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|4672.84|0
1649423590000|2022-04-08 13:13:10|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|4672.93|0
1649423610000|2022-04-08 13:13:30|4672.75|4672.75|4672.66|4672.66|4672.75|4672.75|4672.66|4672.66|0
1649423620000|2022-04-08 13:13:40|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|0
1649423630000|2022-04-08 13:13:50|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|4673.25|0
1649423640000|2022-04-08 13:14:00|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|0
1649423650000|2022-04-08 13:14:10|4673.02|4673.02|4672.35|4672.35|4673.02|4673.02|4672.35|4672.35|0
1649423670000|2022-04-08 13:14:30|4671.29|4671.29|4671.46|4671.46|4671.46|4671.46|4671.29|4671.29|0
1649423700000|2022-04-08 13:15:00|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|4671.38|0
1649423710000|2022-04-08 13:15:10|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|0
1649423720000|2022-04-08 13:15:20|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|0
1649423740000|2022-04-08 13:15:40|4671.64|4671.64|4671.82|4671.82|4671.82|4671.82|4671.64|4671.64|0
1649423750000|2022-04-08 13:15:50|4671.73|4671.73|4671.99|4671.99|4671.99|4671.99|4671.73|4671.73|0
1649423760000|2022-04-08 13:16:00|4671.91|4671.91|4671.73|4671.73|4671.91|4671.91|4671.73|4671.73|0
1649423780000|2022-04-08 13:16:20|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|4672.17|0
1649423820000|2022-04-08 13:17:00|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1649423850000|2022-04-08 13:17:30|4672.32|4672.32|4672.23|4672.23|4672.32|4672.32|4672.23|4672.23|0
1649423860000|2022-04-08 13:17:40|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|0
1649423870000|2022-04-08 13:17:50|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1649423880000|2022-04-08 13:18:00|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|4672.24|0
1649423890000|2022-04-08 13:18:10|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1649423900000|2022-04-08 13:18:20|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|4672.3|0
1649423920000|2022-04-08 13:18:40|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649423930000|2022-04-08 13:18:50|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1649423940000|2022-04-08 13:19:00|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|4672.1|0
1649423950000|2022-04-08 13:19:10|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1649423960000|2022-04-08 13:19:20|4672.05|4672.05|4671.95|4671.95|4672.05|4672.05|4671.95|4671.95|0
1649423980000|2022-04-08 13:19:40|4672.05|4672.05|4672.14|4672.14|4672.14|4672.14|4672.05|4672.05|0
1649423990000|2022-04-08 13:19:50|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1649424010000|2022-04-08 13:20:10|4672.14|4672.14|4672.02|4672.02|4672.14|4672.14|4672.02|4672.02|0
1649424030000|2022-04-08 13:20:30|4671.76|4671.76|4671.97|4671.97|4671.97|4671.97|4671.76|4671.76|0
1649424040000|2022-04-08 13:20:40|4672.08|4672.08|4672.91|4672.91|4672.91|4672.91|4672.08|4672.08|0
1649424050000|2022-04-08 13:20:50|4673.58|4673.58|4674.25|4674.25|4674.25|4674.25|4673.58|4673.58|0
1649424060000|2022-04-08 13:21:00|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|0
1649424070000|2022-04-08 13:21:10|4674.02|4674.02|4674.69|4674.69|4674.69|4674.69|4674.02|4674.02|0
1649424090000|2022-04-08 13:21:30|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|4674.55|0
1649424120000|2022-04-08 13:22:00|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|4673.84|0
1649424140000|2022-04-08 13:22:20|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1649424150000|2022-04-08 13:22:30|4673.75|4673.75|4673.84|4673.84|4673.84|4673.84|4673.75|4673.75|0
1649424160000|2022-04-08 13:22:40|4673.72|4673.72|4674.34|4674.34|4674.34|4674.34|4673.72|4673.72|0
1649424170000|2022-04-08 13:22:50|4674.46|4674.46|4674.64|4674.64|4674.64|4674.64|4674.37|4674.37|0
1649424210000|2022-04-08 13:23:30|4674.55|4674.55|4673.79|4673.79|4674.55|4674.55|4673.79|4673.79|0
1649424230000|2022-04-08 13:23:50|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|4673.35|0
1649424260000|2022-04-08 13:24:20|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|4673.52|0
1649424280000|2022-04-08 13:24:40|4673.44|4673.44|4672.91|4672.91|4673.44|4673.44|4672.91|4672.91|0
1649424320000|2022-04-08 13:25:20|4673.01|4673.01|4673.41|4673.41|4673.41|4673.41|4672.74|4672.74|0
1649424330000|2022-04-08 13:25:30|4674.08|4674.08|4674.17|4674.17|4674.17|4674.17|4674.08|4674.08|0
1649424340000|2022-04-08 13:25:40|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1649424350000|2022-04-08 13:25:50|4673.64|4673.64|4673.82|4673.82|4673.82|4673.82|4673.64|4673.64|0
1649424360000|2022-04-08 13:26:00|4673.55|4673.55|4673.29|4673.29|4673.66|4673.66|4673.29|4673.29|0
1649424370000|2022-04-08 13:26:10|4672.67|4672.67|4672|4672|4672.67|4672.67|4672|4672|0
1649424380000|2022-04-08 13:26:20|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649424390000|2022-04-08 13:26:30|4672.03|4672.03|4672.2|4672.2|4672.2|4672.2|4672.03|4672.03|0
1649424410000|2022-04-08 13:26:50|4672.65|4672.65|4674.01|4674.01|4674.16|4674.16|4672.65|4672.65|0
1649424420000|2022-04-08 13:27:00|4674.25|4674.25|4674.14|4674.14|4674.25|4674.25|4674.14|4674.14|0
1649424440000|2022-04-08 13:27:20|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|0
1649424470000|2022-04-08 13:27:50|4673.39|4673.39|4673.7|4673.7|4673.7|4673.7|4673.03|4673.03|0
1649424480000|2022-04-08 13:28:00|4673.79|4673.79|4673.42|4673.42|4673.79|4673.79|4672.86|4672.86|0
1649424490000|2022-04-08 13:28:10|4673.77|4673.77|4673.99|4673.99|4673.99|4673.99|4673.77|4673.77|0
1649424510000|2022-04-08 13:28:30|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|4674.16|0
1649424540000|2022-04-08 13:29:00|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|4673.9|0
1649424550000|2022-04-08 13:29:10|4673.79|4673.79|4673.38|4673.38|4673.79|4673.79|4673.38|4673.38|0
1649424560000|2022-04-08 13:29:20|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|4673.5|0
1649424580000|2022-04-08 13:29:40|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|4674.17|0
1649424590000|2022-04-08 13:29:50|4674.52|4674.52|4674.43|4674.43|4674.52|4674.52|4674.25|4674.25|0
1649424600000|2022-04-08 13:30:00|4674.28|4674.28|4673.17|4673.17|4674.43|4674.43|4672.99|4672.99|0
1649424610000|2022-04-08 13:30:10|4673.43|4673.43|4673.58|4673.58|4674.01|4674.01|4673.34|4673.34|0
1649424620000|2022-04-08 13:30:20|4673.5|4673.5|4673.29|4673.29|4673.76|4673.76|4673.29|4673.29|0
1649424630000|2022-04-08 13:30:30|4673.73|4673.73|4674.26|4674.26|4674.35|4674.35|4673.73|4673.73|0
1649424650000|2022-04-08 13:30:50|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|0
1649424660000|2022-04-08 13:31:00|4674.82|4674.82|4674.38|4674.38|4674.82|4674.82|4674.38|4674.38|0
1649424670000|2022-04-08 13:31:10|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|4674.21|0
1649424680000|2022-04-08 13:31:20|4674.32|4674.32|4674.24|4674.24|4674.32|4674.32|4674.24|4674.24|0
1649424690000|2022-04-08 13:31:30|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|4674.68|0
1649424700000|2022-04-08 13:31:40|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|4674.77|0
1649424710000|2022-04-08 13:31:50|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|4675.21|0
1649424720000|2022-04-08 13:32:00|4673.87|4673.87|4673.82|4673.82|4673.87|4673.87|4673.2|4673.2|0
1649424730000|2022-04-08 13:32:10|4674.08|4674.08|4674.93|4674.93|4675.02|4675.02|4673.9|4673.9|0
1649424740000|2022-04-08 13:32:20|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|4674.57|0
1649424750000|2022-04-08 13:32:30|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1649424770000|2022-04-08 13:32:50|4673.82|4673.82|4675.3|4675.3|4675.3|4675.3|4673.29|4673.29|0
1649424780000|2022-04-08 13:33:00|4675.38|4675.38|4675.53|4675.53|4675.53|4675.53|4675.38|4675.38|0
1649424790000|2022-04-08 13:33:10|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|4675.09|0
1649424810000|2022-04-08 13:33:30|4674.65|4674.65|4673.46|4673.46|4674.65|4674.65|4673.46|4673.46|0
1649424820000|2022-04-08 13:33:40|4673.28|4673.28|4673.11|4673.11|4673.28|4673.28|4673.11|4673.11|0
1649424830000|2022-04-08 13:33:50|4672.99|4672.99|4676.02|4676.02|4676.02|4676.02|4672.99|4672.99|0
1649424840000|2022-04-08 13:34:00|4676.69|4676.69|4676.43|4676.43|4676.69|4676.69|4676.43|4676.43|0
1649424850000|2022-04-08 13:34:10|4675.99|4675.99|4674.65|4674.65|4675.99|4675.99|4674.65|4674.65|0
1649424870000|2022-04-08 13:34:30|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|4674.91|0
1649424880000|2022-04-08 13:34:40|4675.02|4675.02|4674.35|4674.35|4675.02|4675.02|4674.35|4674.35|0
1649424890000|2022-04-08 13:34:50|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|4673.82|0
1649424900000|2022-04-08 13:35:00|4674.08|4674.08|4674.35|4674.35|4674.35|4674.35|4674.08|4674.08|0
1649424920000|2022-04-08 13:35:20|4674.26|4674.26|4675.78|4675.78|4675.95|4675.95|4674.26|4674.26|0
1649424940000|2022-04-08 13:35:40|4675.67|4675.67|4675.88|4675.88|4675.88|4675.88|4675.67|4675.67|0
1649424950000|2022-04-08 13:35:50|4676.06|4676.06|4676.68|4676.68|4676.68|4676.68|4676.06|4676.06|0
1649424960000|2022-04-08 13:36:00|4676.23|4676.23|4672.11|4672.11|4676.23|4676.23|4672.11|4672.11|0
1649424970000|2022-04-08 13:36:10|4671.05|4671.05|4671.67|4671.67|4671.67|4671.67|4671.05|4671.05|0
1649424990000|2022-04-08 13:36:30|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1649425000000|2022-04-08 13:36:40|4672.46|4672.46|4672.31|4672.31|4672.46|4672.46|4672.31|4672.31|0
1649425010000|2022-04-08 13:36:50|4672.4|4672.4|4672.04|4672.04|4672.4|4672.4|4672.04|4672.04|0
1649425020000|2022-04-08 13:37:00|4672.4|4672.4|4672.57|4672.57|4672.93|4672.93|4672.22|4672.22|0
1649425030000|2022-04-08 13:37:10|4673.01|4673.01|4672.93|4672.93|4673.01|4673.01|4672.93|4672.93|0
1649425040000|2022-04-08 13:37:20|4673.37|4673.37|4673.1|4673.1|4673.37|4673.37|4673.1|4673.1|0
1649425050000|2022-04-08 13:37:30|4672.93|4672.93|4673.01|4673.01|4673.01|4673.01|4672.93|4672.93|0
1649425060000|2022-04-08 13:37:40|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|0
1649425070000|2022-04-08 13:37:50|4673.46|4673.46|4673.9|4673.9|4673.9|4673.9|4673.46|4673.46|0
1649425080000|2022-04-08 13:38:00|4674.57|4674.57|4674.34|4674.34|4675.68|4675.68|4674.34|4674.34|0
1649425090000|2022-04-08 13:38:10|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1649425100000|2022-04-08 13:38:20|4673.54|4673.54|4673.63|4673.63|4673.9|4673.9|4673.54|4673.54|0
1649425110000|2022-04-08 13:38:30|4673.28|4673.28|4673.46|4673.46|4673.46|4673.46|4673.28|4673.28|0
1649425130000|2022-04-08 13:38:50|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|4673.81|0
1649425140000|2022-04-08 13:39:00|4673.7|4673.7|4673.97|4673.97|4674.06|4674.06|4673.7|4673.7|0
1649425150000|2022-04-08 13:39:10|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1649425160000|2022-04-08 13:39:20|4673.47|4673.47|4673.27|4673.27|4673.65|4673.65|4673.27|4673.27|0
1649425170000|2022-04-08 13:39:30|4673.39|4673.39|4672.39|4672.39|4673.39|4673.39|4672.39|4672.39|0
1649425190000|2022-04-08 13:39:50|4671.77|4671.77|4672.28|4672.28|4672.28|4672.28|4671.77|4671.77|0
1649425200000|2022-04-08 13:40:00|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1649425210000|2022-04-08 13:40:10|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1649425220000|2022-04-08 13:40:20|4673.16|4673.16|4673.07|4673.07|4673.16|4673.16|4672.9|4672.9|0
1649425230000|2022-04-08 13:40:30|4672.72|4672.72|4673.16|4673.16|4673.16|4673.16|4672.72|4672.72|0
1649425240000|2022-04-08 13:40:40|4673.27|4673.27|4673.36|4673.36|4673.36|4673.36|4673.27|4673.27|0
1649425250000|2022-04-08 13:40:50|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1649425260000|2022-04-08 13:41:00|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|4674.29|0
1649425270000|2022-04-08 13:41:10|4674.6|4674.6|4674.47|4674.47|4674.6|4674.6|4674.47|4674.47|0
1649425290000|2022-04-08 13:41:30|4674.82|4674.82|4674.11|4674.11|4674.82|4674.82|4674.11|4674.11|0
1649425320000|2022-04-08 13:42:00|4674.29|4674.29|4673.85|4673.85|4674.29|4674.29|4673.85|4673.85|0
1649425350000|2022-04-08 13:42:30|4673.76|4673.76|4671.4|4671.4|4673.76|4673.76|4671.4|4671.4|0
1649425360000|2022-04-08 13:42:40|4672.07|4672.07|4672.33|4672.33|4672.33|4672.33|4672.07|4672.07|0
1649425370000|2022-04-08 13:42:50|4672.48|4672.48|4672.57|4672.57|4672.57|4672.57|4672.48|4672.48|0
1649425390000|2022-04-08 13:43:10|4672.68|4672.68|4672.78|4672.78|4672.78|4672.78|4672.68|4672.68|0
1649425400000|2022-04-08 13:43:20|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1649425410000|2022-04-08 13:43:30|4672.34|4672.34|4672.32|4672.32|4672.76|4672.76|4672.23|4672.23|0
1649425420000|2022-04-08 13:43:40|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|0
1649425430000|2022-04-08 13:43:50|4672.41|4672.41|4672.48|4672.48|4672.48|4672.48|4672.31|4672.31|0
1649425440000|2022-04-08 13:44:00|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|4672.75|0
1649425470000|2022-04-08 13:44:30|4671.41|4671.41|4670.74|4670.74|4671.41|4671.41|4670.74|4670.74|0
1649425480000|2022-04-08 13:44:40|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1649425490000|2022-04-08 13:44:50|4670.22|4670.22|4670.46|4670.46|4670.9|4670.9|4670.22|4670.22|0
1649425500000|2022-04-08 13:45:00|4670.28|4670.28|4670.54|4670.54|4670.54|4670.54|4670.28|4670.28|0
1649425510000|2022-04-08 13:45:10|4670.63|4670.63|4671.07|4671.07|4671.07|4671.07|4670.63|4670.63|0
1649425520000|2022-04-08 13:45:20|4671.25|4671.25|4671.38|4671.38|4671.38|4671.38|4671.12|4671.12|0
1649425530000|2022-04-08 13:45:30|4671.07|4671.07|4671.38|4671.38|4671.52|4671.52|4671.07|4671.07|0
1649425540000|2022-04-08 13:45:40|4671.53|4671.53|4671.43|4671.43|4671.53|4671.53|4671.43|4671.43|0
1649425550000|2022-04-08 13:45:50|4671.2|4671.2|4671.12|4671.12|4671.2|4671.2|4671.12|4671.12|0
1649425560000|2022-04-08 13:46:00|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|0
1649425580000|2022-04-08 13:46:20|4671.12|4671.12|4671.12|4671.12|4671.79|4671.79|4671.12|4671.12|0
1649425590000|2022-04-08 13:46:30|4671.03|4671.03|4670.54|4670.54|4671.03|4671.03|4670.36|4670.36|0
1649425600000|2022-04-08 13:46:40|4669.2|4669.2|4669.02|4669.02|4669.2|4669.2|4669.02|4669.02|0
1649425620000|2022-04-08 13:47:00|4669.69|4669.69|4669.25|4669.25|4669.69|4669.69|4669.25|4669.25|0
1649425630000|2022-04-08 13:47:10|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1649425650000|2022-04-08 13:47:30|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|4669.25|0
1649425660000|2022-04-08 13:47:40|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1649425670000|2022-04-08 13:47:50|4669.6|4669.6|4668.26|4668.26|4669.6|4669.6|4668.26|4668.26|0
1649425680000|2022-04-08 13:48:00|4668.44|4668.44|4668.26|4668.26|4668.44|4668.44|4668.26|4668.26|0
1649425720000|2022-04-08 13:48:40|4668.93|4668.93|4666.92|4666.92|4668.93|4668.93|4666.92|4666.92|0
1649425740000|2022-04-08 13:49:00|4666.74|4666.74|4666.42|4666.42|4666.74|4666.74|4666.42|4666.42|0
1649425750000|2022-04-08 13:49:10|4666.3|4666.3|4665.94|4665.94|4666.3|4666.3|4665.86|4665.86|0
1649425760000|2022-04-08 13:49:20|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|4666.3|0
1649425770000|2022-04-08 13:49:30|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|4666.56|0
1649425780000|2022-04-08 13:49:40|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|4667.23|0
1649425790000|2022-04-08 13:49:50|4667.06|4667.06|4667.5|4667.5|4667.67|4667.67|4667.06|4667.06|0
1649425800000|2022-04-08 13:50:00|4667.41|4667.41|4668.2|4668.2|4668.2|4668.2|4667.41|4667.41|0
1649425810000|2022-04-08 13:50:10|4668.3|4668.3|4668.48|4668.48|4668.48|4668.48|4668.3|4668.3|0
1649425820000|2022-04-08 13:50:20|4668.39|4668.39|4668.21|4668.21|4668.39|4668.39|4668.21|4668.21|0
1649425840000|2022-04-08 13:50:40|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|4668.39|0
1649425860000|2022-04-08 13:51:00|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1649425870000|2022-04-08 13:51:10|4669.1|4669.1|4669.19|4669.19|4669.27|4669.27|4669.1|4669.1|0
1649425880000|2022-04-08 13:51:20|4668.92|4668.92|4668.48|4668.48|4668.92|4668.92|4668.48|4668.48|0
1649425890000|2022-04-08 13:51:30|4668.04|4668.04|4667.86|4667.86|4668.04|4668.04|4667.86|4667.86|0
1649425920000|2022-04-08 13:52:00|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|0
1649425930000|2022-04-08 13:52:10|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|4667.77|0
1649425940000|2022-04-08 13:52:20|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1649425950000|2022-04-08 13:52:30|4668.04|4668.04|4668.53|4668.53|4668.53|4668.53|4668.04|4668.04|0
1649425960000|2022-04-08 13:52:40|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1649425970000|2022-04-08 13:52:50|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1649425980000|2022-04-08 13:53:00|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1649426000000|2022-04-08 13:53:20|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|4669.72|0
1649426030000|2022-04-08 13:53:50|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|4669.81|0
1649426040000|2022-04-08 13:54:00|4669.72|4669.72|4669.72|4669.72|4671.06|4671.06|4669.72|4669.72|0
1649426050000|2022-04-08 13:54:10|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|4669.63|0
1649426060000|2022-04-08 13:54:20|4669.01|4669.01|4669.19|4669.19|4669.19|4669.19|4669.01|4669.01|0
1649426070000|2022-04-08 13:54:30|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1649426090000|2022-04-08 13:54:50|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1649426100000|2022-04-08 13:55:00|4668.66|4668.66|4668.48|4668.48|4668.66|4668.66|4668.48|4668.48|0
1649426120000|2022-04-08 13:55:20|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1649426130000|2022-04-08 13:55:30|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|4668.57|0
1649426140000|2022-04-08 13:55:40|4669.91|4669.91|4669.82|4669.82|4669.91|4669.91|4669.82|4669.82|0
1649426150000|2022-04-08 13:55:50|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|4669.29|0
1649426160000|2022-04-08 13:56:00|4669.96|4669.96|4670.05|4670.05|4670.05|4670.05|4669.96|4669.96|0
1649426170000|2022-04-08 13:56:10|4669.96|4669.96|4670.14|4670.14|4670.14|4670.14|4669.96|4669.96|0
1649426180000|2022-04-08 13:56:20|4670.32|4670.32|4670.49|4670.49|4670.49|4670.49|4670.32|4670.32|0
1649426190000|2022-04-08 13:56:30|4671.16|4671.16|4671.52|4671.52|4671.52|4671.52|4671.16|4671.16|0
1649426200000|2022-04-08 13:56:40|4671.69|4671.69|4672.57|4672.57|4672.57|4672.57|4671.69|4671.69|0
1649426220000|2022-04-08 13:57:00|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1649426230000|2022-04-08 13:57:10|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|4673.38|0
1649426250000|2022-04-08 13:57:30|4673.24|4673.24|4673.53|4673.53|4673.53|4673.53|4673.24|4673.24|0
1649426260000|2022-04-08 13:57:40|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|4672.74|0
1649426280000|2022-04-08 13:58:00|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1649426300000|2022-04-08 13:58:20|4671.98|4671.98|4670.32|4670.32|4671.98|4671.98|4669.97|4669.97|0
1649426340000|2022-04-08 13:59:00|4670.41|4670.41|4671.75|4671.75|4671.75|4671.75|4670.41|4670.41|0
1649426350000|2022-04-08 13:59:10|4671.66|4671.66|4671.7|4671.7|4671.7|4671.7|4671.34|4671.34|0
1649426370000|2022-04-08 13:59:30|4671.61|4671.61|4671.79|4671.79|4671.79|4671.79|4671.61|4671.61|0
1649426390000|2022-04-08 13:59:50|4671.61|4671.61|4670.55|4670.55|4671.61|4671.61|4670.55|4670.55|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4669.01|4669.01|4669.24|4669.24|4667.79|4667.79|0
1649426410000|2022-04-08 14:00:10|4669.27|4669.27|4670.97|4670.97|4670.97|4670.97|4669.01|4669.01|0
1649426430000|2022-04-08 14:00:30|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|4671.64|0
1649426440000|2022-04-08 14:00:40|4671.99|4671.99|4671.37|4671.37|4671.99|4671.99|4671.37|4671.37|0
1649426460000|2022-04-08 14:01:00|4670.7|4670.7|4670.85|4670.85|4670.85|4670.85|4670.7|4670.7|0
1649426470000|2022-04-08 14:01:10|4671.03|4671.03|4671.29|4671.29|4671.29|4671.29|4671.03|4671.03|0
1649426490000|2022-04-08 14:01:30|4671.82|4671.82|4671.56|4671.56|4671.82|4671.82|4671.56|4671.56|0
1649426500000|2022-04-08 14:01:40|4671.89|4671.89|4670.71|4670.71|4672.05|4672.05|4670.71|4670.71|0
1649426510000|2022-04-08 14:01:50|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1649426520000|2022-04-08 14:02:00|4670.6|4670.6|4670.86|4670.86|4670.86|4670.86|4670.6|4670.6|0
1649426530000|2022-04-08 14:02:10|4670.68|4670.68|4670.95|4670.95|4670.95|4670.95|4670.68|4670.68|0
1649426540000|2022-04-08 14:02:20|4671.21|4671.21|4671.8|4671.8|4671.8|4671.8|4671.13|4671.13|0
1649426550000|2022-04-08 14:02:30|4671.9|4671.9|4671.99|4671.99|4672.26|4672.26|4671.9|4671.9|0
1649426590000|2022-04-08 14:03:10|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1649426600000|2022-04-08 14:03:20|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1649426620000|2022-04-08 14:03:40|4671.67|4671.67|4671.59|4671.59|4671.67|4671.67|4671.59|4671.59|0
1649426630000|2022-04-08 14:03:50|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649426650000|2022-04-08 14:04:10|4671.94|4671.94|4672.56|4672.56|4672.64|4672.64|4671.94|4671.94|0
1649426660000|2022-04-08 14:04:20|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1649426680000|2022-04-08 14:04:40|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|4671.77|0
1649426690000|2022-04-08 14:04:50|4671.66|4671.66|4670.82|4670.82|4671.66|4671.66|4670.82|4670.82|0
1649426700000|2022-04-08 14:05:00|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|4670.55|0
1649426710000|2022-04-08 14:05:10|4670.2|4670.2|4670.09|4670.09|4670.2|4670.2|4670.09|4670.09|0
1649426720000|2022-04-08 14:05:20|4669.42|4669.42|4669.51|4669.51|4669.51|4669.51|4669.42|4669.42|0
1649426730000|2022-04-08 14:05:30|4670.18|4670.18|4670.09|4670.09|4670.36|4670.36|4670.09|4670.09|0
1649426740000|2022-04-08 14:05:40|4670.44|4670.44|4670.71|4670.71|4670.71|4670.71|4670.44|4670.44|0
1649426750000|2022-04-08 14:05:50|4670.83|4670.83|4672.38|4672.38|4672.38|4672.38|4670.83|4670.83|0
1649426760000|2022-04-08 14:06:00|4672.56|4672.56|4672.38|4672.38|4672.56|4672.56|4672.38|4672.38|0
1649426770000|2022-04-08 14:06:10|4672.47|4672.47|4672.36|4672.36|4672.47|4672.47|4672.36|4672.36|0
1649426790000|2022-04-08 14:06:30|4672.01|4672.01|4671.66|4671.66|4672.01|4672.01|4671.66|4671.66|0
1649426800000|2022-04-08 14:06:40|4671.57|4671.57|4671.92|4671.92|4671.92|4671.92|4671.57|4671.57|0
1649426820000|2022-04-08 14:07:00|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|4672.59|0
1649426840000|2022-04-08 14:07:20|4672.24|4672.24|4670.95|4670.95|4672.24|4672.24|4670.95|4670.95|0
1649426850000|2022-04-08 14:07:30|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|4670.46|0
1649426870000|2022-04-08 14:07:50|4670.35|4670.35|4670|4670|4670.35|4670.35|4670|4670|0
1649426880000|2022-04-08 14:08:00|4670.17|4670.17|4670.62|4670.62|4670.62|4670.62|4670.17|4670.17|0
1649426890000|2022-04-08 14:08:10|4670.7|4670.7|4670.88|4670.88|4670.88|4670.88|4670.7|4670.7|0
1649426900000|2022-04-08 14:08:20|4670.62|4670.62|4670.53|4670.53|4670.62|4670.62|4670.53|4670.53|0
1649426910000|2022-04-08 14:08:30|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1649426920000|2022-04-08 14:08:40|4669.45|4669.45|4668.87|4668.87|4669.54|4669.54|4668.87|4668.87|0
1649426930000|2022-04-08 14:08:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1649426960000|2022-04-08 14:09:20|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1649426980000|2022-04-08 14:09:40|4668.89|4668.89|4670.23|4670.23|4670.23|4670.23|4668.89|4668.89|0
1649427000000|2022-04-08 14:10:00|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|4670.35|0
1649427010000|2022-04-08 14:10:10|4669.91|4669.91|4669.73|4669.73|4669.91|4669.91|4669.07|4669.07|0
1649427020000|2022-04-08 14:10:20|4669.62|4669.62|4669.09|4669.09|4669.62|4669.62|4669.09|4669.09|0
1649427030000|2022-04-08 14:10:30|4668.65|4668.65|4668.82|4668.82|4669|4669|4668.65|4668.65|0
1649427040000|2022-04-08 14:10:40|4669.18|4669.18|4670.02|4670.02|4670.02|4670.02|4669.18|4669.18|0
1649427050000|2022-04-08 14:10:50|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|0
1649427060000|2022-04-08 14:11:00|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1649427070000|2022-04-08 14:11:10|4669.6|4669.6|4669.95|4669.95|4669.95|4669.95|4669.6|4669.6|0
1649427080000|2022-04-08 14:11:20|4669.28|4669.28|4669.19|4669.19|4669.28|4669.28|4669.19|4669.19|0
1649427100000|2022-04-08 14:11:40|4669.28|4669.28|4669.55|4669.55|4669.55|4669.55|4669.28|4669.28|0
1649427110000|2022-04-08 14:11:50|4669.37|4669.37|4670.04|4670.04|4670.04|4670.04|4668.7|4668.7|0
1649427120000|2022-04-08 14:12:00|4669.37|4669.37|4669.02|4669.02|4669.37|4669.37|4669.02|4669.02|0
1649427140000|2022-04-08 14:12:20|4668.84|4668.84|4668.72|4668.72|4668.84|4668.84|4668.72|4668.72|0
1649427170000|2022-04-08 14:12:50|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|4668.54|0
1649427180000|2022-04-08 14:13:00|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1649427190000|2022-04-08 14:13:10|4669.25|4669.25|4669.16|4669.16|4669.25|4669.25|4669.16|4669.16|0
1649427200000|2022-04-08 14:13:20|4669.83|4669.83|4670.5|4670.5|4670.5|4670.5|4669.83|4669.83|0
1649427210000|2022-04-08 14:13:30|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1649427230000|2022-04-08 14:13:50|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|4669.62|0
1649427240000|2022-04-08 14:14:00|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|4670.29|0
1649427250000|2022-04-08 14:14:10|4670.47|4670.47|4669.85|4669.85|4670.47|4670.47|4669.85|4669.85|0
1649427270000|2022-04-08 14:14:30|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|4669.94|0
1649427280000|2022-04-08 14:14:40|4670.29|4670.29|4670.47|4670.47|4670.47|4670.47|4670.29|4670.29|0
1649427290000|2022-04-08 14:14:50|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.17|4670.17|0
1649427300000|2022-04-08 14:15:00|4670.47|4670.47|4670.91|4670.91|4670.91|4670.91|4670.47|4670.47|0
1649427320000|2022-04-08 14:15:20|4671.58|4671.58|4671.14|4671.14|4671.58|4671.58|4671.14|4671.14|0
1649427330000|2022-04-08 14:15:30|4671.58|4671.58|4671.4|4671.4|4671.58|4671.58|4671.4|4671.4|0
1649427360000|2022-04-08 14:16:00|4671.75|4671.75|4671.24|4671.24|4671.75|4671.75|4671.24|4671.24|0
1649427370000|2022-04-08 14:16:10|4671.91|4671.91|4671.82|4671.82|4671.91|4671.91|4671.73|4671.73|0
1649427380000|2022-04-08 14:16:20|4672.08|4672.08|4671.41|4671.41|4672.08|4672.08|4671.41|4671.41|0
1649427390000|2022-04-08 14:16:30|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1649427400000|2022-04-08 14:16:40|4671.22|4671.22|4671.01|4671.01|4671.22|4671.22|4671.01|4671.01|0
1649427420000|2022-04-08 14:17:00|4670.92|4670.92|4670.08|4670.08|4670.92|4670.92|4670.08|4670.08|0
1649427430000|2022-04-08 14:17:10|4669.99|4669.99|4670.09|4670.09|4670.09|4670.09|4669.99|4669.99|0
1649427460000|2022-04-08 14:17:40|4669.92|4669.92|4670.18|4670.18|4670.27|4670.27|4669.92|4669.92|0
1649427470000|2022-04-08 14:17:50|4670.27|4670.27|4668.08|4668.08|4670.27|4670.27|4668.08|4668.08|0
1649427480000|2022-04-08 14:18:00|4668.35|4668.35|4667.33|4667.33|4668.35|4668.35|4667.33|4667.33|0
1649427490000|2022-04-08 14:18:10|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|0
1649427500000|2022-04-08 14:18:20|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|4667.62|0
1649427510000|2022-04-08 14:18:30|4667.71|4667.71|4667.3|4667.3|4667.71|4667.71|4667.04|4667.04|0
1649427520000|2022-04-08 14:18:40|4667.48|4667.48|4667.57|4667.57|4667.57|4667.57|4667.48|4667.48|0
1649427530000|2022-04-08 14:18:50|4667.45|4667.45|4666.11|4666.11|4667.45|4667.45|4666.11|4666.11|0
1649427540000|2022-04-08 14:19:00|4666.23|4666.23|4666.61|4666.61|4666.61|4666.61|4666.23|4666.23|0
1649427560000|2022-04-08 14:19:20|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|4666.96|0
1649427570000|2022-04-08 14:19:30|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|4666.29|0
1649427590000|2022-04-08 14:19:50|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|4665.94|0
1649427600000|2022-04-08 14:20:00|4665.85|4665.85|4666.79|4666.79|4666.79|4666.79|4665.85|4665.85|0
1649427610000|2022-04-08 14:20:10|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|0
1649427630000|2022-04-08 14:20:30|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|4666.24|0
1649427640000|2022-04-08 14:20:40|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1649427650000|2022-04-08 14:20:50|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|4665.71|0
1649427660000|2022-04-08 14:21:00|4665.53|4665.53|4664.7|4664.7|4665.53|4665.53|4664.7|4664.7|0
1649427670000|2022-04-08 14:21:10|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|4664.03|0
1649427680000|2022-04-08 14:21:20|4664.17|4664.17|4664.35|4664.35|4664.35|4664.35|4663.73|4663.73|0
1649427690000|2022-04-08 14:21:30|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|4663.68|0
1649427720000|2022-04-08 14:22:00|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|4663.24|0
1649427730000|2022-04-08 14:22:10|4663.15|4663.15|4663.33|4663.33|4663.33|4663.33|4662.66|4662.66|0
1649427740000|2022-04-08 14:22:20|4663.24|4663.24|4662.97|4662.97|4663.24|4663.24|4662.97|4662.97|0
1649427750000|2022-04-08 14:22:30|4663.15|4663.15|4663.42|4663.42|4663.42|4663.42|4663.15|4663.15|0
1649427760000|2022-04-08 14:22:40|4663.59|4663.59|4663.68|4663.68|4663.68|4663.68|4663.59|4663.59|0
1649427770000|2022-04-08 14:22:50|4664.01|4664.01|4664.27|4664.27|4664.94|4664.94|4664.01|4664.01|0
1649427780000|2022-04-08 14:23:00|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1649427790000|2022-04-08 14:23:10|4664.69|4664.69|4663.08|4663.08|4664.69|4664.69|4663.08|4663.08|0
1649427800000|2022-04-08 14:23:20|4662.41|4662.41|4661.74|4661.74|4662.41|4662.41|4661.74|4661.74|0
1649427820000|2022-04-08 14:23:40|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1649427830000|2022-04-08 14:23:50|4661.34|4661.34|4661.42|4661.42|4661.42|4661.42|4661.34|4661.34|0
1649427840000|2022-04-08 14:24:00|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649427850000|2022-04-08 14:24:10|4660.58|4660.58|4660.93|4660.93|4660.93|4660.93|4660.58|4660.58|0
1649427860000|2022-04-08 14:24:20|4660.84|4660.84|4660.58|4660.58|4660.84|4660.84|4660.58|4660.58|0
1649427870000|2022-04-08 14:24:30|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|4660.43|0
1649427900000|2022-04-08 14:25:00|4660.87|4660.87|4660.2|4660.2|4660.87|4660.87|4660.2|4660.2|0
1649427920000|2022-04-08 14:25:20|4659.53|4659.53|4659.49|4659.49|4659.64|4659.64|4659.49|4659.49|0
1649427930000|2022-04-08 14:25:30|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1649427940000|2022-04-08 14:25:40|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649427950000|2022-04-08 14:25:50|4659.37|4659.37|4659.28|4659.28|4659.37|4659.37|4659.28|4659.28|0
1649427960000|2022-04-08 14:26:00|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|4660.62|0
1649427980000|2022-04-08 14:26:20|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|4660.54|0
1649427990000|2022-04-08 14:26:30|4660.39|4660.39|4660.46|4660.46|4660.56|4660.56|4660.39|4660.39|0
1649428010000|2022-04-08 14:26:50|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|4660.56|0
1649428020000|2022-04-08 14:27:00|4660.39|4660.39|4660.04|4660.04|4660.65|4660.65|4660.04|4660.04|0
1649428030000|2022-04-08 14:27:10|4659.89|4659.89|4660.15|4660.15|4660.15|4660.15|4659.89|4659.89|0
1649428050000|2022-04-08 14:27:30|4658.81|4658.81|4658.64|4658.64|4659.08|4659.08|4658.64|4658.64|0
1649428060000|2022-04-08 14:27:40|4658.55|4658.55|4659.17|4659.17|4659.17|4659.17|4658.55|4658.55|0
1649428070000|2022-04-08 14:27:50|4657.83|4657.83|4657.65|4657.65|4657.83|4657.83|4657.65|4657.65|0
1649428110000|2022-04-08 14:28:30|4657.3|4657.3|4658.5|4658.5|4658.5|4658.5|4657.3|4657.3|0
1649428120000|2022-04-08 14:28:40|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|0
1649428130000|2022-04-08 14:28:50|4658.94|4658.94|4659.03|4659.03|4659.12|4659.12|4658.94|4658.94|0
1649428150000|2022-04-08 14:29:10|4659.56|4659.56|4659.29|4659.29|4659.56|4659.56|4659.29|4659.29|0
1649428170000|2022-04-08 14:29:30|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|4659.44|0
1649428180000|2022-04-08 14:29:40|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|4658.82|0
1649428190000|2022-04-08 14:29:50|4658.91|4658.91|4659.35|4659.35|4659.35|4659.35|4658.91|4658.91|0
1649428210000|2022-04-08 14:30:10|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|4664.04|0
1649428230000|2022-04-08 14:30:30|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|4664.66|0
1649428240000|2022-04-08 14:30:40|4664.39|4664.39|4664.66|4664.66|4664.66|4664.66|4664.39|4664.39|0
1649428250000|2022-04-08 14:30:50|4664.98|4664.98|4665.1|4665.1|4665.1|4665.1|4664.98|4664.98|0
1649428260000|2022-04-08 14:31:00|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1649428270000|2022-04-08 14:31:10|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|0
1649428280000|2022-04-08 14:31:20|4665.06|4665.06|4664.97|4664.97|4665.06|4665.06|4664.97|4664.97|0
1649428290000|2022-04-08 14:31:30|4664.79|4664.79|4664.82|4664.82|4664.82|4664.82|4664.71|4664.71|0
1649428300000|2022-04-08 14:31:40|4664.56|4664.56|4664.65|4664.65|4664.65|4664.65|4664.56|4664.56|0
1649428310000|2022-04-08 14:31:50|4664.47|4664.47|4664.82|4664.82|4664.82|4664.82|4664.38|4664.38|0
1649428320000|2022-04-08 14:32:00|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|4664.65|0
1649428330000|2022-04-08 14:32:10|4664.38|4664.38|4664.21|4664.21|4664.47|4664.47|4664.21|4664.21|0
1649428340000|2022-04-08 14:32:20|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|4663.94|0
1649428350000|2022-04-08 14:32:30|4663.77|4663.77|4664.52|4664.52|4664.52|4664.52|4663.77|4663.77|0
1649428360000|2022-04-08 14:32:40|4666.53|4666.53|4666.44|4666.44|4667.2|4667.2|4666.44|4666.44|0
1649428370000|2022-04-08 14:32:50|4666.61|4666.61|4666.7|4666.7|4666.7|4666.7|4666.43|4666.43|0
1649428380000|2022-04-08 14:33:00|4666.43|4666.43|4666.34|4666.34|4666.87|4666.87|4666.34|4666.34|0
1649428390000|2022-04-08 14:33:10|4666.17|4666.17|4665.99|4665.99|4666.17|4666.17|4665.73|4665.73|0
1649428400000|2022-04-08 14:33:20|4665.73|4665.73|4666.52|4666.52|4666.52|4666.52|4665.73|4665.73|0
1649428410000|2022-04-08 14:33:30|4666.34|4666.34|4666.17|4666.17|4666.34|4666.34|4665.67|4665.67|0
1649428420000|2022-04-08 14:33:40|4666.43|4666.43|4666.54|4666.54|4666.54|4666.54|4666.43|4666.43|0
1649428430000|2022-04-08 14:33:50|4666.89|4666.89|4666.89|4666.89|4666.98|4666.98|4666.89|4666.89|0
1649428440000|2022-04-08 14:34:00|4666.72|4666.72|4666.89|4666.89|4666.89|4666.89|4666.54|4666.54|0
1649428450000|2022-04-08 14:34:10|4666.63|4666.63|4666.45|4666.45|4666.63|4666.63|4666.45|4666.45|0
1649428470000|2022-04-08 14:34:30|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|0
1649428500000|2022-04-08 14:35:00|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|0
1649428510000|2022-04-08 14:35:10|4667.3|4667.3|4667.97|4667.97|4667.97|4667.97|4667.3|4667.3|0
1649428520000|2022-04-08 14:35:20|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1649428530000|2022-04-08 14:35:30|4668.72|4668.72|4668.64|4668.64|4668.9|4668.9|4668.64|4668.64|0
1649428540000|2022-04-08 14:35:40|4668.49|4668.49|4668.05|4668.05|4668.49|4668.49|4668.05|4668.05|0
1649428560000|2022-04-08 14:36:00|4668.4|4668.4|4668.58|4668.58|4668.66|4668.66|4668.4|4668.4|0
1649428570000|2022-04-08 14:36:10|4667.91|4667.91|4668.49|4668.49|4668.58|4668.58|4667.91|4667.91|0
1649428600000|2022-04-08 14:36:40|4669.16|4669.16|4669.07|4669.07|4669.16|4669.16|4669.07|4669.07|0
1649428610000|2022-04-08 14:36:50|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1649428620000|2022-04-08 14:37:00|4669.57|4669.57|4669.49|4669.49|4669.57|4669.57|4669.49|4669.49|0
1649428630000|2022-04-08 14:37:10|4669.34|4669.34|4669.78|4669.78|4669.78|4669.78|4669.34|4669.34|0
1649428640000|2022-04-08 14:37:20|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|4669.89|0
1649428650000|2022-04-08 14:37:30|4669.8|4669.8|4669.62|4669.62|4669.8|4669.8|4669.62|4669.62|0
1649428660000|2022-04-08 14:37:40|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1649428670000|2022-04-08 14:37:50|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|4669.3|0
1649428700000|2022-04-08 14:38:20|4669.97|4669.97|4670.79|4670.79|4670.79|4670.79|4669.97|4669.97|0
1649428710000|2022-04-08 14:38:30|4671.05|4671.05|4670.52|4670.52|4671.05|4671.05|4670.52|4670.52|0
1649428720000|2022-04-08 14:38:40|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649428730000|2022-04-08 14:38:50|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1649428740000|2022-04-08 14:39:00|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|4670.61|0
1649428750000|2022-04-08 14:39:10|4670.52|4670.52|4671.86|4671.86|4671.86|4671.86|4670.52|4670.52|0
1649428760000|2022-04-08 14:39:20|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|4672.53|0
1649428770000|2022-04-08 14:39:30|4672.65|4672.65|4672.8|4672.8|4672.88|4672.88|4672.65|4672.65|0
1649428780000|2022-04-08 14:39:40|4673.06|4673.06|4673.06|4673.06|4673.17|4673.17|4673.06|4673.06|0
1649428790000|2022-04-08 14:39:50|4670.38|4670.38|4669.71|4669.71|4670.38|4670.38|4669.71|4669.71|0
1649428820000|2022-04-08 14:40:20|4668.37|4668.37|4667.93|4667.93|4668.37|4668.37|4667.93|4667.93|0
1649428840000|2022-04-08 14:40:40|4668.01|4668.01|4667.95|4667.95|4668.1|4668.1|4667.95|4667.95|0
1649428850000|2022-04-08 14:40:50|4667.29|4667.29|4665.28|4665.28|4667.29|4667.29|4665.19|4665.19|0
1649428860000|2022-04-08 14:41:00|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|4665.13|0
1649428870000|2022-04-08 14:41:10|4665.46|4665.46|4665.06|4665.06|4665.46|4665.46|4665.06|4665.06|0
1649428890000|2022-04-08 14:41:30|4665.15|4665.15|4665.06|4665.06|4665.33|4665.33|4665.06|4665.06|0
1649428900000|2022-04-08 14:41:40|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1649428910000|2022-04-08 14:41:50|4666.25|4666.25|4667.42|4667.42|4667.59|4667.59|4666.25|4666.25|0
1649428920000|2022-04-08 14:42:00|4666.75|4666.75|4665.41|4665.41|4666.75|4666.75|4665.41|4665.41|0
1649428930000|2022-04-08 14:42:10|4665.23|4665.23|4663.88|4663.88|4665.23|4665.23|4663.88|4663.88|0
1649428940000|2022-04-08 14:42:20|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1649428980000|2022-04-08 14:43:00|4664.32|4664.32|4664.48|4664.48|4664.48|4664.48|4664.32|4664.32|0
1649428990000|2022-04-08 14:43:10|4664.63|4664.63|4665.6|4665.6|4665.6|4665.6|4664.63|4664.63|0
1649429000000|2022-04-08 14:43:20|4665.93|4665.93|4665.23|4665.23|4665.93|4665.93|4665.23|4665.23|0
1649429010000|2022-04-08 14:43:30|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|4665.05|0
1649429020000|2022-04-08 14:43:40|4664.38|4664.38|4664.47|4664.47|4664.47|4664.47|4664.38|4664.38|0
1649429030000|2022-04-08 14:43:50|4664.36|4664.36|4665.3|4665.3|4665.3|4665.3|4664.36|4664.36|0
1649429050000|2022-04-08 14:44:10|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1649429060000|2022-04-08 14:44:20|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|4666.13|0
1649429070000|2022-04-08 14:44:30|4666.8|4666.8|4666.05|4666.05|4666.8|4666.8|4666.04|4666.04|0
1649429080000|2022-04-08 14:44:40|4665.7|4665.7|4665.88|4665.88|4665.88|4665.88|4665.7|4665.7|0
1649429090000|2022-04-08 14:44:50|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|4666.55|0
1649429100000|2022-04-08 14:45:00|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|0
1649429110000|2022-04-08 14:45:10|4666.52|4666.52|4666.68|4666.68|4666.68|4666.68|4666.52|4666.52|0
1649429120000|2022-04-08 14:45:20|4666.59|4666.59|4666.42|4666.42|4666.59|4666.59|4666.42|4666.42|0
1649429130000|2022-04-08 14:45:30|4666.07|4666.07|4666.17|4666.17|4666.17|4666.17|4666.07|4666.07|0
1649429160000|2022-04-08 14:46:00|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1649429170000|2022-04-08 14:46:10|4665|4665|4664.5|4664.5|4665.17|4665.17|4664.5|4664.5|0
1649429180000|2022-04-08 14:46:20|4663.83|4663.83|4664.59|4664.59|4664.59|4664.59|4663.83|4663.83|0
1649429190000|2022-04-08 14:46:30|4664.68|4664.68|4665.35|4665.35|4665.35|4665.35|4664.68|4664.68|0
1649429220000|2022-04-08 14:47:00|4665.44|4665.44|4665.03|4665.03|4665.7|4665.7|4665.03|4665.03|0
1649429230000|2022-04-08 14:47:10|4665.21|4665.21|4664.86|4664.86|4665.21|4665.21|4664.86|4664.86|0
1649429240000|2022-04-08 14:47:20|4664.94|4664.94|4666.28|4666.28|4666.28|4666.28|4664.94|4664.94|0
1649429250000|2022-04-08 14:47:30|4667.62|4667.62|4666.95|4666.95|4667.62|4667.62|4666.95|4666.95|0
1649429260000|2022-04-08 14:47:40|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|4666.28|0
1649429280000|2022-04-08 14:48:00|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|4665.93|0
1649429290000|2022-04-08 14:48:10|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1649429300000|2022-04-08 14:48:20|4666.28|4666.28|4666.43|4666.43|4666.43|4666.43|4666.28|4666.28|0
1649429320000|2022-04-08 14:48:40|4666.52|4666.52|4666.7|4666.7|4666.7|4666.7|4666.52|4666.52|0
1649429340000|2022-04-08 14:49:00|4666.52|4666.52|4664.91|4664.91|4666.52|4666.52|4664.91|4664.91|0
1649429350000|2022-04-08 14:49:10|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|4664.74|0
1649429360000|2022-04-08 14:49:20|4664.32|4664.32|4663.74|4663.74|4664.32|4664.32|4663.65|4663.65|0
1649429370000|2022-04-08 14:49:30|4663.57|4663.57|4664.51|4664.51|4664.8|4664.8|4663.57|4663.57|0
1649429380000|2022-04-08 14:49:40|4664.34|4664.34|4663.9|4663.9|4664.34|4664.34|4663.9|4663.9|0
1649429390000|2022-04-08 14:49:50|4664.57|4664.57|4663.9|4663.9|4664.57|4664.57|4663.9|4663.9|0
1649429410000|2022-04-08 14:50:10|4664.32|4664.32|4664.32|4664.32|4664.99|4664.99|4664.32|4664.32|0
1649429420000|2022-04-08 14:50:20|4664.41|4664.41|4664.5|4664.5|4664.5|4664.5|4664.41|4664.41|0
1649429430000|2022-04-08 14:50:30|4664.65|4664.65|4664.8|4664.8|4664.8|4664.8|4664.65|4664.65|0
1649429440000|2022-04-08 14:50:40|4664.89|4664.89|4664.8|4664.8|4664.89|4664.89|4664.8|4664.8|0
1649429460000|2022-04-08 14:51:00|4664.97|4664.97|4665.57|4665.57|4665.57|4665.57|4664.97|4664.97|0
1649429470000|2022-04-08 14:51:10|4665.74|4665.74|4666.65|4666.65|4666.65|4666.65|4665.74|4665.74|0
1649429490000|2022-04-08 14:51:30|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1649429500000|2022-04-08 14:51:40|4668.66|4668.66|4667.84|4667.84|4668.66|4668.66|4667.84|4667.84|0
1649429510000|2022-04-08 14:51:50|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1649429520000|2022-04-08 14:52:00|4668.1|4668.1|4668.2|4668.2|4668.2|4668.2|4668.1|4668.1|0
1649429530000|2022-04-08 14:52:10|4668.64|4668.64|4669.04|4669.04|4669.04|4669.04|4668.64|4668.64|0
1649429540000|2022-04-08 14:52:20|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1649429550000|2022-04-08 14:52:30|4669.8|4669.8|4669.96|4669.96|4669.96|4669.96|4669.8|4669.8|0
1649429570000|2022-04-08 14:52:50|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1649429590000|2022-04-08 14:53:10|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1649429610000|2022-04-08 14:53:30|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1649429620000|2022-04-08 14:53:40|4671.25|4671.25|4671.92|4671.92|4671.92|4671.92|4671.25|4671.25|0
1649429630000|2022-04-08 14:53:50|4672.68|4672.68|4672.59|4672.59|4672.68|4672.68|4672.59|4672.59|0
1649429640000|2022-04-08 14:54:00|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1649429650000|2022-04-08 14:54:10|4672.36|4672.36|4671.53|4671.53|4672.36|4672.36|4671.53|4671.53|0
1649429660000|2022-04-08 14:54:20|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|4671.7|0
1649429680000|2022-04-08 14:54:40|4671.79|4671.79|4671.35|4671.35|4671.79|4671.79|4671.35|4671.35|0
1649429700000|2022-04-08 14:55:00|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|0
1649429710000|2022-04-08 14:55:10|4671.35|4671.35|4672.02|4672.02|4672.02|4672.02|4671.35|4671.35|0
1649429720000|2022-04-08 14:55:20|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1649429730000|2022-04-08 14:55:30|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|0
1649429760000|2022-04-08 14:56:00|4672.74|4672.74|4671.8|4671.8|4672.74|4672.74|4671.8|4671.8|0
1649429770000|2022-04-08 14:56:10|4671.04|4671.04|4671.47|4671.47|4671.47|4671.47|4670.69|4670.69|0
1649429780000|2022-04-08 14:56:20|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|4672.14|0
1649429800000|2022-04-08 14:56:40|4672.81|4672.81|4672.63|4672.63|4673.74|4673.74|4671.61|4671.61|0
1649429810000|2022-04-08 14:56:50|4672.45|4672.45|4672.29|4672.29|4672.45|4672.45|4670.92|4670.92|0
1649429820000|2022-04-08 14:57:00|4671.85|4671.85|4671.95|4671.95|4671.95|4671.95|4671.67|4671.67|0
1649429830000|2022-04-08 14:57:10|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1649429840000|2022-04-08 14:57:20|4672.11|4672.11|4672.2|4672.2|4672.2|4672.2|4672.11|4672.11|0
1649429850000|2022-04-08 14:57:30|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|0
1649429860000|2022-04-08 14:57:40|4671.71|4671.71|4671.53|4671.53|4671.8|4671.8|4671.53|4671.53|0
1649429870000|2022-04-08 14:57:50|4671.18|4671.18|4671.35|4671.35|4671.35|4671.35|4671.18|4671.18|0
1649429880000|2022-04-08 14:58:00|4671.62|4671.62|4671.8|4671.8|4671.8|4671.8|4671.62|4671.62|0
1649429890000|2022-04-08 14:58:10|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1649429920000|2022-04-08 14:58:40|4671.04|4671.04|4670.28|4670.28|4671.04|4671.04|4670.28|4670.28|0
1649429940000|2022-04-08 14:59:00|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|4670.95|0
1649429950000|2022-04-08 14:59:10|4670.77|4670.77|4670.61|4670.61|4670.77|4670.77|4670.61|4670.61|0
1649429960000|2022-04-08 14:59:20|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|4670.52|0
1649429980000|2022-04-08 14:59:40|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1649429990000|2022-04-08 14:59:50|4671.05|4671.05|4670.29|4670.29|4671.05|4671.05|4670.29|4670.29|0
1649430010000|2022-04-08 15:00:10|4670.38|4670.38|4671.42|4671.42|4671.42|4671.42|4670.38|4670.38|0
1649430020000|2022-04-08 15:00:20|4671.6|4671.6|4671.42|4671.42|4671.6|4671.6|4671.42|4671.42|0
1649430030000|2022-04-08 15:00:30|4670.75|4670.75|4670.93|4670.93|4670.93|4670.93|4670.75|4670.75|0
1649430040000|2022-04-08 15:00:40|4671.19|4671.19|4671.1|4671.1|4671.19|4671.19|4671.1|4671.1|0
1649430060000|2022-04-08 15:01:00|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|4671.02|0
1649430070000|2022-04-08 15:01:10|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|0
1649430090000|2022-04-08 15:01:30|4671.02|4671.02|4670.29|4670.29|4671.19|4671.19|4670.29|4670.29|0
1649430100000|2022-04-08 15:01:40|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1649430110000|2022-04-08 15:01:50|4670.2|4670.2|4670.02|4670.02|4670.2|4670.2|4670.02|4670.02|0
1649430120000|2022-04-08 15:02:00|4669.93|4669.93|4670.27|4670.27|4670.27|4670.27|4669.93|4669.93|0
1649430130000|2022-04-08 15:02:10|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|4670.94|0
1649430160000|2022-04-08 15:02:40|4670.27|4670.27|4669.6|4669.6|4670.27|4670.27|4669.6|4669.6|0
1649430170000|2022-04-08 15:02:50|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|4669.69|0
1649430180000|2022-04-08 15:03:00|4669.6|4669.6|4669.78|4669.78|4669.78|4669.78|4669.6|4669.6|0
1649430200000|2022-04-08 15:03:20|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|4670.45|0
1649430210000|2022-04-08 15:03:30|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|4670.54|0
1649430220000|2022-04-08 15:03:40|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1649430230000|2022-04-08 15:03:50|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1649430240000|2022-04-08 15:04:00|4669.4|4669.4|4669.27|4669.27|4670.07|4670.07|4669.27|4669.27|0
1649430250000|2022-04-08 15:04:10|4669.54|4669.54|4669.56|4669.56|4669.73|4669.73|4669.54|4669.54|0
1649430260000|2022-04-08 15:04:20|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|4669.47|0
1649430270000|2022-04-08 15:04:30|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1649430280000|2022-04-08 15:04:40|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|4670.43|0
1649430290000|2022-04-08 15:04:50|4670.34|4670.34|4669.67|4669.67|4670.34|4670.34|4669.67|4669.67|0
1649430300000|2022-04-08 15:05:00|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|4669.59|0
1649430310000|2022-04-08 15:05:10|4668.92|4668.92|4668.08|4668.08|4668.92|4668.92|4668.08|4668.08|0
1649430330000|2022-04-08 15:05:30|4667.41|4667.41|4667.32|4667.32|4667.41|4667.41|4667.24|4667.24|0
1649430340000|2022-04-08 15:05:40|4667.22|4667.22|4667.32|4667.32|4667.32|4667.32|4667.22|4667.22|0
1649430350000|2022-04-08 15:05:50|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1649430360000|2022-04-08 15:06:00|4665.98|4665.98|4666.65|4666.65|4666.65|4666.65|4665.98|4665.98|0
1649430370000|2022-04-08 15:06:10|4667.32|4667.32|4666.27|4666.27|4667.32|4667.32|4666.27|4666.27|0
1649430380000|2022-04-08 15:06:20|4666.15|4666.15|4666.47|4666.47|4666.47|4666.47|4666.15|4666.15|0
1649430390000|2022-04-08 15:06:30|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1649430410000|2022-04-08 15:06:50|4666.47|4666.47|4666.65|4666.65|4666.65|4666.65|4666.47|4666.47|0
1649430420000|2022-04-08 15:07:00|4666.74|4666.74|4666.56|4666.56|4666.83|4666.83|4666.56|4666.56|0
1649430430000|2022-04-08 15:07:10|4666.47|4666.47|4666.47|4666.47|4666.74|4666.74|4666.47|4666.47|0
1649430440000|2022-04-08 15:07:20|4665.13|4665.13|4665.8|4665.8|4665.8|4665.8|4665.13|4665.13|0
1649430460000|2022-04-08 15:07:40|4665.71|4665.71|4665.63|4665.63|4665.71|4665.71|4665.63|4665.63|0
1649430480000|2022-04-08 15:08:00|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|4665.52|0
1649430490000|2022-04-08 15:08:10|4665.41|4665.41|4665.31|4665.31|4665.41|4665.41|4665.31|4665.31|0
1649430510000|2022-04-08 15:08:30|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|4665.57|0
1649430530000|2022-04-08 15:08:50|4665.22|4665.22|4665.31|4665.31|4665.31|4665.31|4665.22|4665.22|0
1649430540000|2022-04-08 15:09:00|4665.4|4665.4|4665.66|4665.66|4665.66|4665.66|4665.4|4665.4|0
1649430560000|2022-04-08 15:09:20|4665.48|4665.48|4665.32|4665.32|4665.48|4665.48|4665.32|4665.32|0
1649430570000|2022-04-08 15:09:30|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1649430580000|2022-04-08 15:09:40|4665.41|4665.41|4664.91|4664.91|4665.58|4665.58|4664.91|4664.91|0
1649430600000|2022-04-08 15:10:00|4665.18|4665.18|4665.18|4665.18|4665.51|4665.51|4665.18|4665.18|0
1649430610000|2022-04-08 15:10:10|4665.03|4665.03|4664.94|4664.94|4665.03|4665.03|4664.94|4664.94|0
1649430630000|2022-04-08 15:10:30|4665.61|4665.61|4665.44|4665.44|4665.61|4665.61|4665.44|4665.44|0
1649430640000|2022-04-08 15:10:40|4665.35|4665.35|4665.7|4665.7|4665.7|4665.7|4665.35|4665.35|0
1649430650000|2022-04-08 15:10:50|4665.35|4665.35|4665.53|4665.53|4665.53|4665.53|4665.35|4665.35|0
1649430660000|2022-04-08 15:11:00|4665.88|4665.88|4666.22|4666.22|4666.22|4666.22|4665.88|4665.88|0
1649430690000|2022-04-08 15:11:30|4666.07|4666.07|4665.81|4665.81|4666.07|4666.07|4665.81|4665.81|0
1649430700000|2022-04-08 15:11:40|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|4665.63|0
1649430710000|2022-04-08 15:11:50|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|4665.37|0
1649430720000|2022-04-08 15:12:00|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1649430740000|2022-04-08 15:12:20|4666.38|4666.38|4665.04|4665.04|4666.38|4666.38|4665.04|4665.04|0
1649430760000|2022-04-08 15:12:40|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1649430770000|2022-04-08 15:12:50|4664.77|4664.77|4664.88|4664.88|4664.88|4664.88|4664.77|4664.77|0
1649430780000|2022-04-08 15:13:00|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|4664.61|0
1649430790000|2022-04-08 15:13:10|4663.94|4663.94|4663.77|4663.77|4663.94|4663.94|4663.77|4663.77|0
1649430800000|2022-04-08 15:13:20|4664.03|4664.03|4663.36|4663.36|4664.03|4664.03|4663.36|4663.36|0
1649430810000|2022-04-08 15:13:30|4662.92|4662.92|4662.83|4662.83|4663.01|4663.01|4662.83|4662.83|0
1649430820000|2022-04-08 15:13:40|4662.92|4662.92|4662.76|4662.76|4662.92|4662.92|4662.76|4662.76|0
1649430840000|2022-04-08 15:14:00|4662.92|4662.92|4663.04|4663.04|4663.04|4663.04|4662.92|4662.92|0
1649430860000|2022-04-08 15:14:20|4662.37|4662.37|4663.04|4663.04|4663.04|4663.04|4662.37|4662.37|0
1649430870000|2022-04-08 15:14:30|4662.86|4662.86|4662.61|4662.61|4662.86|4662.86|4662.61|4662.61|0
1649430880000|2022-04-08 15:14:40|4662.7|4662.7|4662.12|4662.12|4662.7|4662.7|4662.03|4662.03|0
1649430890000|2022-04-08 15:14:50|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|4662.01|0
1649430900000|2022-04-08 15:15:00|4662.1|4662.1|4662.09|4662.09|4662.59|4662.59|4661.92|4661.92|0
1649430910000|2022-04-08 15:15:10|4661.82|4661.82|4662.67|4662.67|4662.67|4662.67|4661.82|4661.82|0
1649430920000|2022-04-08 15:15:20|4662.76|4662.76|4662.58|4662.58|4662.76|4662.76|4662.58|4662.58|0
1649430940000|2022-04-08 15:15:40|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1649430970000|2022-04-08 15:16:10|4662.32|4662.32|4662.33|4662.33|4662.42|4662.42|4662.32|4662.32|0
1649430980000|2022-04-08 15:16:20|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|4662.16|0
1649430990000|2022-04-08 15:16:30|4661.98|4661.98|4661.89|4661.89|4661.98|4661.98|4661.89|4661.89|0
1649431000000|2022-04-08 15:16:40|4661.98|4661.98|4661.63|4661.63|4661.98|4661.98|4661.63|4661.63|0
1649431010000|2022-04-08 15:16:50|4661.27|4661.27|4661.11|4661.11|4661.27|4661.27|4661.11|4661.11|0
1649431020000|2022-04-08 15:17:00|4661.37|4661.37|4661.73|4661.73|4661.73|4661.73|4661.37|4661.37|0
1649431030000|2022-04-08 15:17:10|4663.07|4663.07|4662.96|4662.96|4663.07|4663.07|4662.96|4662.96|0
1649431040000|2022-04-08 15:17:20|4663.13|4663.13|4662.77|4662.77|4663.13|4663.13|4662.77|4662.77|0
1649431050000|2022-04-08 15:17:30|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|4662.95|0
1649431070000|2022-04-08 15:17:50|4662.86|4662.86|4662.68|4662.68|4662.86|4662.86|4662.68|4662.68|0
1649431080000|2022-04-08 15:18:00|4662.86|4662.86|4663.3|4663.3|4663.66|4663.66|4662.86|4662.86|0
1649431100000|2022-04-08 15:18:20|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1649431110000|2022-04-08 15:18:30|4663.39|4663.39|4663.13|4663.13|4663.39|4663.39|4663.13|4663.13|0
1649431120000|2022-04-08 15:18:40|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|0
1649431130000|2022-04-08 15:18:50|4663.11|4663.11|4662.44|4662.44|4663.11|4663.11|4662.35|4662.35|0
1649431140000|2022-04-08 15:19:00|4662.32|4662.32|4661.65|4661.65|4662.32|4662.32|4660.31|4660.31|0
1649431150000|2022-04-08 15:19:10|4661.38|4661.38|4661.56|4661.56|4661.56|4661.56|4661.21|4661.21|0
1649431160000|2022-04-08 15:19:20|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1649431170000|2022-04-08 15:19:30|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|4661.56|0
1649431180000|2022-04-08 15:19:40|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|4661.74|0
1649431190000|2022-04-08 15:19:50|4661.65|4661.65|4661.74|4661.74|4661.74|4661.74|4661.65|4661.65|0
1649431200000|2022-04-08 15:20:00|4661.65|4661.65|4661.22|4661.22|4661.65|4661.65|4661.22|4661.22|0
1649431210000|2022-04-08 15:20:10|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|4661.04|0
1649431220000|2022-04-08 15:20:20|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|4660.75|0
1649431230000|2022-04-08 15:20:30|4660.08|4660.08|4660.02|4660.02|4660.08|4660.08|4659.93|4659.93|0
1649431240000|2022-04-08 15:20:40|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.27|4661.27|0
1649431250000|2022-04-08 15:20:50|4660.69|4660.69|4661.36|4661.36|4661.36|4661.36|4660.69|4660.69|0
1649431260000|2022-04-08 15:21:00|4661.25|4661.25|4661.25|4661.25|4661.25|4661.25|4661.14|4661.14|0
1649431270000|2022-04-08 15:21:10|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1649431290000|2022-04-08 15:21:30|4660.97|4660.97|4660.3|4660.3|4660.97|4660.97|4660.12|4660.12|0
1649431310000|2022-04-08 15:21:50|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|4660.46|0
1649431320000|2022-04-08 15:22:00|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1649431330000|2022-04-08 15:22:10|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|4659.7|0
1649431340000|2022-04-08 15:22:20|4659.44|4659.44|4659.44|4659.44|4659.62|4659.62|4659.44|4659.44|0
1649431350000|2022-04-08 15:22:30|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|4660.11|0
1649431360000|2022-04-08 15:22:40|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|0
1649431380000|2022-04-08 15:23:00|4659.9|4659.9|4659.64|4659.64|4659.9|4659.9|4659.64|4659.64|0
1649431390000|2022-04-08 15:23:10|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|4659.46|0
1649431400000|2022-04-08 15:23:20|4659.73|4659.73|4659.55|4659.55|4659.99|4659.99|4659.55|4659.55|0
1649431410000|2022-04-08 15:23:30|4659.43|4659.43|4659.52|4659.52|4659.52|4659.52|4659.43|4659.43|0
1649431420000|2022-04-08 15:23:40|4659.7|4659.7|4659.52|4659.52|4659.78|4659.78|4659.52|4659.52|0
1649431430000|2022-04-08 15:23:50|4658.85|4658.85|4658.97|4658.97|4658.97|4658.97|4658.85|4658.85|0
1649431440000|2022-04-08 15:24:00|4659.64|4659.64|4660.72|4660.72|4660.72|4660.72|4659.64|4659.64|0
1649431460000|2022-04-08 15:24:20|4660.87|4660.87|4662.03|4662.03|4662.03|4662.03|4660.69|4660.69|0
1649431470000|2022-04-08 15:24:30|4661.36|4661.36|4662.15|4662.15|4662.15|4662.15|4661.36|4661.36|0
1649431480000|2022-04-08 15:24:40|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1649431500000|2022-04-08 15:25:00|4662.39|4662.39|4662.83|4662.83|4663|4663|4662.39|4662.39|0
1649431510000|2022-04-08 15:25:10|4663.09|4663.09|4664.64|4664.64|4664.64|4664.64|4663.09|4663.09|0
1649431520000|2022-04-08 15:25:20|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|4664.38|0
1649431530000|2022-04-08 15:25:30|4664.29|4664.29|4664.29|4664.29|4664.4|4664.4|4664.29|4664.29|0
1649431540000|2022-04-08 15:25:40|4664.96|4664.96|4665.9|4665.9|4665.98|4665.98|4664.96|4664.96|0
1649431550000|2022-04-08 15:25:50|4665.81|4665.81|4665.81|4665.81|4666.16|4666.16|4665.45|4665.45|0
1649431560000|2022-04-08 15:26:00|4665.72|4665.72|4665.83|4665.83|4665.83|4665.83|4665.72|4665.72|0
1649431570000|2022-04-08 15:26:10|4665.93|4665.93|4665.16|4665.16|4665.93|4665.93|4665.16|4665.16|0
1649431580000|2022-04-08 15:26:20|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|4665.83|0
1649431590000|2022-04-08 15:26:30|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1649431600000|2022-04-08 15:26:40|4665.65|4665.65|4666.94|4666.94|4666.94|4666.94|4665.65|4665.65|0
1649431610000|2022-04-08 15:26:50|4666.27|4666.27|4666.94|4666.94|4666.94|4666.94|4666.27|4666.27|0
1649431620000|2022-04-08 15:27:00|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|4666.67|0
1649431630000|2022-04-08 15:27:10|4667.29|4667.29|4667.38|4667.38|4667.38|4667.38|4667.29|4667.29|0
1649431660000|2022-04-08 15:27:40|4667.55|4667.55|4667.82|4667.82|4667.82|4667.82|4667.55|4667.55|0
1649431670000|2022-04-08 15:27:50|4667.71|4667.71|4668.07|4668.07|4668.15|4668.15|4667.71|4667.71|0
1649431680000|2022-04-08 15:28:00|4667.8|4667.8|4666.7|4666.7|4667.8|4667.8|4666.7|4666.7|0
1649431690000|2022-04-08 15:28:10|4666.61|4666.61|4666.44|4666.44|4666.61|4666.61|4666.44|4666.44|0
1649431700000|2022-04-08 15:28:20|4666.79|4666.79|4667.95|4667.95|4668.22|4668.22|4666.61|4666.61|0
1649431710000|2022-04-08 15:28:30|4668.13|4668.13|4667.78|4667.78|4668.13|4668.13|4667.78|4667.78|0
1649431720000|2022-04-08 15:28:40|4667.51|4667.51|4667.2|4667.2|4667.87|4667.87|4666.93|4666.93|0
1649431730000|2022-04-08 15:28:50|4667.28|4667.28|4667.73|4667.73|4667.73|4667.73|4667.28|4667.28|0
1649431740000|2022-04-08 15:29:00|4667.2|4667.2|4666.69|4666.69|4667.63|4667.63|4666.69|4666.69|0
1649431750000|2022-04-08 15:29:10|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|4667.04|0
1649431760000|2022-04-08 15:29:20|4666.96|4666.96|4667.73|4667.73|4667.8|4667.8|4666.96|4666.96|0
1649431770000|2022-04-08 15:29:30|4668.57|4668.57|4670.04|4670.04|4670.04|4670.04|4668.57|4668.57|0
1649431780000|2022-04-08 15:29:40|4669.37|4669.37|4670.95|4670.95|4670.95|4670.95|4668.76|4668.76|0
1649431790000|2022-04-08 15:29:50|4670.28|4670.28|4672.73|4672.73|4674.24|4674.24|4670.25|4670.25|0
